1632759300000|2021-09-27 16:15:00|220.33|218.93|220.34|218.94|220.64|219.24|220.3|218.9|86
1632759600000|2021-09-27 16:20:00|220.33|218.93|219.81|218.41|220.33|218.93|219.81|218.41|138
1632759900000|2021-09-27 16:25:00|219.82|218.42|219.44|218.04|219.82|218.42|219|217.6|146
1632760200000|2021-09-27 16:30:00|219.43|218.03|219.45|218.05|219.62|218.22|219.35|217.95|57
1633445400000|2021-10-05 14:50:00|219.66|218.26|219.77|218.37|219.77|218.37|219.66|218.26|4
1633445700000|2021-10-05 14:55:00|219.78|218.38|219.77|218.37|220.09|218.69|219.68|218.28|117
1633446000000|2021-10-05 15:00:00|219.79|218.39|219.4|218|219.96|218.56|218.96|217.56|156
1633446300000|2021-10-05 15:05:00|219.39|217.99|219.7|218.3|219.95|218.55|219.39|217.99|110
1633446600000|2021-10-05 15:10:00|219.74|218.34|220.22|218.82|220.48|219.08|219.71|218.31|71
1633446900000|2021-10-05 15:15:00|220.25|218.85|221.04|219.64|221.04|219.64|220.25|218.85|114
1633447200000|2021-10-05 15:20:00|220.99|219.59|220.76|219.36|221.05|219.65|220.67|219.27|69
1633447500000|2021-10-05 15:25:00|220.73|219.33|220.47|219.07|220.79|219.39|220.44|219.04|96
1633447800000|2021-10-05 15:30:00|220.46|219.06|219.73|218.33|220.53|219.13|219.63|218.23|132
1633448100000|2021-10-05 15:35:00|219.74|218.34|219.92|218.52|220.2|218.8|219.74|218.34|102
1633448400000|2021-10-05 15:40:00|219.98|218.58|219.48|218.08|219.98|218.58|219.48|218.08|87
1633448700000|2021-10-05 15:45:00|219.43|218.03|219.08|217.68|219.76|218.36|218.98|217.58|127
1633449000000|2021-10-05 15:50:00|219.06|217.66|219.6|218.2|219.6|218.2|219.05|217.65|117
1633449300000|2021-10-05 15:55:00|219.63|218.23|219.49|218.09|219.91|218.51|219.45|218.05|115
1633449600000|2021-10-05 16:00:00|219.48|218.08|219.29|217.89|219.89|218.49|219.27|217.87|106
1633449900000|2021-10-05 16:05:00|219.3|217.9|219.7|218.3|219.74|218.34|218.86|217.46|99
1633450200000|2021-10-05 16:10:00|219.69|218.29|219.92|218.52|220.01|218.61|219.36|217.96|143
1633450500000|2021-10-05 16:15:00|219.87|218.47|219.91|218.51|220.27|218.87|219.78|218.38|97
1633450800000|2021-10-05 16:20:00|219.92|218.52|219.39|217.99|219.97|218.57|219.35|217.95|84
1633451100000|2021-10-05 16:25:00|219.38|217.98|219.13|217.73|219.67|218.27|219.13|217.73|103
1633451400000|2021-10-05 16:30:00|219.2|217.8|219.81|218.41|219.89|218.49|219.15|217.75|120
1633451700000|2021-10-05 16:35:00|219.87|218.47|219.77|218.37|220.06|218.66|219.49|218.09|133
1633452000000|2021-10-05 16:40:00|219.79|218.39|219.81|218.41|219.96|218.56|219.7|218.3|99
1633452300000|2021-10-05 16:45:00|219.82|218.42|220.47|219.07|220.48|219.08|219.82|218.42|63
1633452600000|2021-10-05 16:50:00|220.46|219.06|220.11|218.71|220.56|219.16|220.1|218.7|79
1633452900000|2021-10-05 16:55:00|220.13|218.73|220.62|219.22|220.65|219.25|220.01|218.61|83
1633453200000|2021-10-05 17:00:00|220.56|219.16|220.34|218.94|220.57|219.17|220.1|218.7|121
1633453500000|2021-10-05 17:05:00|220.35|218.95|220.55|219.15|220.56|219.16|220.34|218.94|56
1633453800000|2021-10-05 17:10:00|220.54|219.14|220.36|218.96|220.55|219.15|220.36|218.96|49
1633454100000|2021-10-05 17:15:00|220.37|218.97|220.53|219.13|221.11|219.71|220.28|218.88|127
1633454400000|2021-10-05 17:20:00|220.51|219.11|220.41|219.01|220.79|219.39|220.37|218.97|81
1633454700000|2021-10-05 17:25:00|220.37|218.97|220.52|219.12|220.52|219.12|220.27|218.87|56
1633455000000|2021-10-05 17:30:00|220.51|219.11|220.14|218.74|220.56|219.16|220.14|218.74|98
1633455300000|2021-10-05 17:35:00|220.13|218.73|220.2|218.8|220.23|218.83|220.09|218.69|37
1633455600000|2021-10-05 17:40:00|220.21|218.81|220.35|218.95|220.36|218.96|220.14|218.74|39
1633455900000|2021-10-05 17:45:00|220.36|218.96|220.28|218.88|220.46|219.06|220.15|218.75|47
1633456200000|2021-10-05 17:50:00|220.25|218.85|220.56|219.16|220.57|219.17|220.25|218.85|40
1633456500000|2021-10-05 17:55:00|220.55|219.15|220.57|219.17|220.6|219.2|220.46|219.06|52
1633456800000|2021-10-05 18:00:00|220.59|219.19|220.92|219.52|221.05|219.65|220.56|219.16|119
1633457100000|2021-10-05 18:05:00|220.95|219.55|220.74|219.34|221.14|219.74|220.74|219.34|85
1633457400000|2021-10-05 18:10:00|220.73|219.33|220.46|219.06|220.92|219.52|220.36|218.96|107
1633457700000|2021-10-05 18:15:00|220.47|219.07|220.57|219.17|220.64|219.24|220.45|219.05|71
1633458000000|2021-10-05 18:20:00|220.65|219.25|220.93|219.53|220.95|219.55|220.45|219.05|125
1633458300000|2021-10-05 18:25:00|220.9|219.5|220.84|219.44|221.26|219.86|220.76|219.36|135
1633458600000|2021-10-05 18:30:00|220.87|219.47|220.95|219.55|221.1|219.7|220.81|219.41|78
1633458900000|2021-10-05 18:35:00|220.98|219.58|220.97|219.57|221.07|219.67|220.7|219.3|70
1633459200000|2021-10-05 18:40:00|220.95|219.55|221.41|220.01|221.41|220.01|220.93|219.53|69
1633459500000|2021-10-05 18:45:00|221.48|220.08|221.27|219.87|221.48|220.08|221.14|219.74|82
1633459800000|2021-10-05 18:50:00|221.25|219.85|221.36|219.96|221.39|219.99|221.22|219.82|46
1633460100000|2021-10-05 18:55:00|221.39|219.99|221.65|220.25|221.65|220.25|221.34|219.94|51
1633460400000|2021-10-05 19:00:00|221.63|220.23|221.68|220.28|222.03|220.63|221.4|220|111
1633460700000|2021-10-05 19:05:00|221.71|220.31|221.85|220.45|221.89|220.49|221.62|220.22|84
1633461000000|2021-10-05 19:10:00|221.86|220.46|222.18|220.78|222.22|220.82|221.7|220.3|55
1633461300000|2021-10-05 19:15:00|222.16|220.76|222.15|220.75|222.4|221|221.88|220.48|80
1633461600000|2021-10-05 19:20:00|222.16|220.76|222.08|220.68|222.29|220.89|221.96|220.56|50
1633461900000|2021-10-05 19:25:00|222.14|220.74|221.9|220.5|222.16|220.76|221.88|220.48|60
1633462200000|2021-10-05 19:30:00|221.93|220.53|222.65|221.25|222.68|221.28|221.93|220.53|73
1633462500000|2021-10-05 19:35:00|222.68|221.28|222.45|221.05|222.68|221.28|222.35|220.95|46
1633462800000|2021-10-05 19:40:00|222.43|221.03|222.36|220.96|222.49|221.09|222.36|220.96|44
1633463100000|2021-10-05 19:45:00|222.38|220.98|222.33|220.93|222.5|221.1|222.18|220.78|95
1633463400000|2021-10-05 19:50:00|222.35|220.95|223.02|221.62|223.35|221.95|222.35|220.95|206
1633463700000|2021-10-05 19:55:00|223.03|221.63|223.19|221.79|223.44|222.04|223|221.6|111
1633464000000|2021-10-05 20:00:00|223.2|221.8|223.4|222|223.58|222.18|223.2|221.8|68
1633464300000|2021-10-05 20:05:00|223.48|222.08|223.94|222.54|223.94|222.54|223.47|222.07|96
1633464600000|2021-10-05 20:10:00|223.93|222.53|224.06|222.66|224.1|222.7|223.66|222.26|169
1633464900000|2021-10-05 20:15:00|224.05|222.65|223.97|222.57|224.76|223.36|223.79|222.39|252
1633465200000|2021-10-05 20:20:00|223.95|222.55|223.87|222.47|224.18|222.78|223.84|222.44|90
1633465500000|2021-10-05 20:25:00|223.88|222.48|224.12|222.72|224.37|222.97|223.82|222.42|119
1633465800000|2021-10-05 20:30:00|224.07|222.67|223.46|222.06|224.19|222.79|223.28|221.88|114
1633466100000|2021-10-05 20:35:00|223.47|222.07|223.79|222.39|223.84|222.44|223.47|222.07|79
1633466400000|2021-10-05 20:40:00|223.78|222.38|224.15|222.75|224.15|222.75|223.61|222.21|100
1633466700000|2021-10-05 20:45:00|224.13|222.73|224.36|222.96|224.36|222.96|224.05|222.65|66
1633467000000|2021-10-05 20:50:00|224.35|222.95|224.25|222.85|224.37|222.97|224.18|222.78|46
1633467300000|2021-10-05 20:55:00|224.28|222.88|224.29|222.89|224.61|223.21|224.09|222.69|79
1633467600000|2021-10-05 21:00:00|224.3|222.9|224.45|223.05|224.67|223.27|224.3|222.9|145
1633467900000|2021-10-05 21:05:00|224.46|223.06|224.4|223|224.47|223.07|224.29|222.89|71
1633468200000|2021-10-05 21:10:00|224.39|222.99|224.29|222.89|224.47|223.07|224.14|222.74|47
1633468500000|2021-10-05 21:15:00|224.25|222.85|224.19|222.79|224.36|222.96|224.19|222.79|37
1633468800000|2021-10-05 21:20:00|224.2|222.8|224.18|222.78|224.37|222.97|224.18|222.78|66
1633469100000|2021-10-05 21:25:00|224.21|222.81|224.28|222.88|224.37|222.97|224.19|222.79|52
1633469400000|2021-10-05 21:30:00|224.26|222.86|224.35|222.95|224.43|223.03|224.26|222.86|13
1633469700000|2021-10-05 21:35:00|224.36|222.96|224.08|222.68|224.39|222.99|224.08|222.68|33
1633470000000|2021-10-05 21:40:00|224.15|222.75|225.37|223.97|225.37|223.97|224.15|222.75|97
1633470300000|2021-10-05 21:45:00|225.39|223.99|225.56|224.16|226.42|225.02|225.38|223.98|123
1633470600000|2021-10-05 21:50:00|225.59|224.19|225.04|223.64|225.89|224.49|224.74|223.34|96
1633470900000|2021-10-05 21:55:00|225.05|223.65|225.1|223.7|225.43|224.03|224.85|223.45|107
1633471200000|2021-10-05 22:00:00|225.07|223.67|225.15|223.75|225.38|223.98|224.73|223.33|101
1633471500000|2021-10-05 22:05:00|225.17|223.77|225.25|223.85|225.36|223.96|225.13|223.73|72
1633471800000|2021-10-05 22:10:00|225.23|223.83|224.2|222.8|225.23|223.83|224.02|222.62|104
1633472100000|2021-10-05 22:15:00|224.21|222.81|224.02|222.62|224.48|223.08|224.01|222.61|115
1633472400000|2021-10-05 22:20:00|224.03|222.63|224.1|222.7|224.21|222.81|223.87|222.47|116
1633472700000|2021-10-05 22:25:00|224.11|222.71|224.15|222.75|224.36|222.96|224.05|222.65|82
1633473000000|2021-10-05 22:30:00|224.17|222.77|224.18|222.78|224.36|222.96|224.15|222.75|55
1633473300000|2021-10-05 22:35:00|224.17|222.77|224.15|222.75|224.26|222.86|223.98|222.58|71
1633473600000|2021-10-05 22:40:00|224.14|222.74|223.93|222.53|224.19|222.79|223.87|222.47|121
1633473900000|2021-10-05 22:45:00|223.94|222.54|223.37|221.97|223.95|222.55|223.21|221.81|98
1633474200000|2021-10-05 22:50:00|223.39|221.99|223.47|222.07|223.56|222.16|223.37|221.97|72
1633474500000|2021-10-05 22:55:00|223.49|222.09|223.35|221.95|223.61|222.21|223.2|221.8|129
1633474800000|2021-10-05 23:00:00|223.33|221.93|223.27|221.87|223.6|222.2|223.24|221.84|128
1633475100000|2021-10-05 23:05:00|223.25|221.85|223.46|222.06|223.56|222.16|223.15|221.75|79
1633475400000|2021-10-05 23:10:00|223.47|222.07|223.77|222.37|223.85|222.45|223.47|222.07|121
1633475700000|2021-10-05 23:15:00|223.75|222.35|223.68|222.28|223.92|222.52|223.61|222.21|89
1633476000000|2021-10-05 23:20:00|223.67|222.27|224.27|222.87|224.36|222.96|223.65|222.25|143
1633476300000|2021-10-05 23:25:00|224.34|222.94|224.32|222.92|224.7|223.3|224.29|222.89|129
1633476600000|2021-10-05 23:30:00|224.36|222.96|224.43|223.03|224.54|223.14|224.24|222.84|126
1633476900000|2021-10-05 23:35:00|224.41|223.01|224.36|222.96|224.66|223.26|224.35|222.95|98
1633477200000|2021-10-05 23:40:00|224.35|222.95|224.47|223.07|224.57|223.17|224.35|222.95|48
1633477500000|2021-10-05 23:45:00|224.48|223.08|224.11|222.71|224.48|223.08|223.94|222.54|171
1633477800000|2021-10-05 23:50:00|224.09|222.69|224.16|222.76|224.18|222.78|223.92|222.52|89
1633478100000|2021-10-05 23:55:00|224.17|222.77|224.03|222.63|224.26|222.86|223.7|222.3|106
1633478400000|2021-10-06 00:00:00|224.05|222.65|223.89|222.49|224.25|222.85|223.67|222.27|289
1633478700000|2021-10-06 00:05:00|223.86|222.46|223.09|221.69|223.86|222.46|222.81|221.41|169
1633479000000|2021-10-06 00:10:00|223.05|221.65|223.49|222.09|223.57|222.17|223.05|221.65|138
1633479300000|2021-10-06 00:15:00|223.52|222.12|223.58|222.18|223.98|222.58|223.47|222.07|136
1633479600000|2021-10-06 00:20:00|223.56|222.16|223.32|221.92|223.65|222.25|222.97|221.57|119
1633479900000|2021-10-06 00:25:00|223.3|221.9|222.91|221.51|223.3|221.9|222.91|221.51|68
1633480200000|2021-10-06 00:30:00|222.92|221.52|222.97|221.57|223.28|221.88|222.85|221.45|87
1633480500000|2021-10-06 00:35:00|222.98|221.58|222.96|221.56|223.05|221.65|222.8|221.4|61
1633480800000|2021-10-06 00:40:00|222.97|221.57|222.91|221.51|223.07|221.67|222.72|221.32|73
1633481100000|2021-10-06 00:45:00|222.95|221.55|223.11|221.71|223.18|221.78|222.95|221.55|64
1633481400000|2021-10-06 00:50:00|223.15|221.75|223.01|221.61|223.21|221.81|222.9|221.5|86
1633481700000|2021-10-06 00:55:00|222.97|221.57|222.96|221.56|223.08|221.68|222.66|221.26|97
1633482000000|2021-10-06 01:00:00|222.98|221.58|222.06|220.66|222.98|221.58|221.98|220.58|88
1633482300000|2021-10-06 01:05:00|222.05|220.65|221.43|220.03|222.05|220.65|221.33|219.93|118
1633482600000|2021-10-06 01:10:00|221.4|220|221.33|219.93|221.66|220.26|220.88|219.48|177
1633482900000|2021-10-06 01:15:00|221.38|219.98|221.75|220.35|221.9|220.5|221.31|219.91|178
1633483200000|2021-10-06 01:20:00|221.74|220.34|221.25|219.85|221.76|220.36|221.23|219.83|96
1633483500000|2021-10-06 01:25:00|221.34|219.94|221.01|219.61|221.53|220.13|220.98|219.58|123
1633483800000|2021-10-06 01:30:00|220.98|219.58|221.39|219.99|221.56|220.16|220.98|219.58|73
1633484100000|2021-10-06 01:35:00|221.32|219.92|220.97|219.57|221.52|220.12|220.93|219.53|126
1633484400000|2021-10-06 01:40:00|220.96|219.56|221.66|220.26|221.83|220.43|220.93|219.53|123
1633484700000|2021-10-06 01:45:00|221.65|220.25|221.86|220.46|221.87|220.47|221.65|220.25|68
1633485000000|2021-10-06 01:50:00|221.85|220.45|221.95|220.55|222.06|220.66|221.85|220.45|115
1633485300000|2021-10-06 01:55:00|221.96|220.56|222.13|220.73|222.18|220.78|221.96|220.56|71
1633485600000|2021-10-06 02:00:00|222.1|220.7|222.54|221.14|222.57|221.17|222.1|220.7|72
1633485900000|2021-10-06 02:05:00|222.55|221.15|222.63|221.23|222.74|221.34|222.29|220.89|113
1633486200000|2021-10-06 02:10:00|222.64|221.24|222.56|221.16|222.7|221.3|222.35|220.95|88
1633486500000|2021-10-06 02:15:00|222.61|221.21|222.45|221.05|222.64|221.24|222.34|220.94|67
1633486800000|2021-10-06 02:20:00|222.46|221.06|222.35|220.95|222.75|221.35|222.35|220.95|87
1633487100000|2021-10-06 02:25:00|222.3|220.9|222.42|221.02|222.56|221.16|222.18|220.78|108
1633487400000|2021-10-06 02:30:00|222.39|220.99|222.81|221.41|222.82|221.42|222.39|220.99|75
1633487700000|2021-10-06 02:35:00|222.78|221.38|222.85|221.45|223.15|221.75|222.75|221.35|162
1633488000000|2021-10-06 02:40:00|222.83|221.43|223.43|222.03|223.43|222.03|222.8|221.4|95
1633488300000|2021-10-06 02:45:00|223.39|221.99|223.28|221.88|223.39|221.99|223.17|221.77|40
1633488600000|2021-10-06 02:50:00|223.3|221.9|223.09|221.69|223.31|221.91|223.05|221.65|53
1633488900000|2021-10-06 02:55:00|223.1|221.7|223.15|221.75|223.22|221.82|223.06|221.66|79
1633489200000|2021-10-06 03:00:00|223.19|221.79|223.05|221.65|223.31|221.91|223.03|221.63|48
1633489500000|2021-10-06 03:05:00|223.06|221.66|222.35|220.95|223.06|221.66|222.25|220.85|68
1633489800000|2021-10-06 03:10:00|222.33|220.93|222.03|220.63|222.44|221.04|222.03|220.63|137
1633490100000|2021-10-06 03:15:00|222.02|220.62|221.79|220.39|222.02|220.62|221.47|220.07|111
1633490400000|2021-10-06 03:20:00|221.8|220.4|222.03|220.63|222.03|220.63|221.56|220.16|69
1633490700000|2021-10-06 03:25:00|222.06|220.66|222.36|220.96|222.43|221.03|221.91|220.51|94
1633491000000|2021-10-06 03:30:00|222.35|220.95|222.15|220.75|222.35|220.95|221.72|220.32|143
1633491300000|2021-10-06 03:35:00|222.16|220.76|222.76|221.36|222.79|221.39|222.15|220.75|148
1633491600000|2021-10-06 03:40:00|222.75|221.35|222.07|220.67|222.8|221.4|222.06|220.66|130
1633491900000|2021-10-06 03:45:00|222.06|220.66|222.25|220.85|222.59|221.19|222.05|220.65|110
1633492200000|2021-10-06 03:50:00|222.26|220.86|222.51|221.11|222.65|221.25|222.26|220.86|131
1633492500000|2021-10-06 03:55:00|222.52|221.12|221.75|220.35|222.54|221.14|221.75|220.35|131
1633492800000|2021-10-06 04:00:00|221.76|220.36|221.63|220.23|221.76|220.36|221.4|220|87
1633493100000|2021-10-06 04:05:00|221.61|220.21|221.11|219.71|221.66|220.26|221.08|219.68|105
1633493400000|2021-10-06 04:10:00|220.97|219.57|220.86|219.46|221.12|219.72|220.77|219.37|107
1633493700000|2021-10-06 04:15:00|220.83|219.43|220.72|219.32|220.96|219.56|220.72|219.32|98
1633494000000|2021-10-06 04:20:00|220.73|219.33|220.7|219.3|220.73|219.33|220.14|218.74|195
1633494300000|2021-10-06 04:25:00|220.68|219.28|220.56|219.16|220.75|219.35|220.41|219.01|82
1633494600000|2021-10-06 04:30:00|220.54|219.14|220.68|219.28|220.88|219.48|220.44|219.04|70
1633494900000|2021-10-06 04:35:00|220.63|219.23|220.76|219.36|220.94|219.54|220.47|219.07|183
1633495200000|2021-10-06 04:40:00|220.75|219.35|220.36|218.96|220.88|219.48|220.25|218.85|124
1633495500000|2021-10-06 04:45:00|220.35|218.95|220.83|219.43|220.92|219.52|220.35|218.95|86
1633495800000|2021-10-06 04:50:00|220.85|219.45|221.05|219.65|221.22|219.82|220.85|219.45|64
1633496100000|2021-10-06 04:55:00|221.04|219.64|221.29|219.89|221.37|219.97|220.95|219.55|92
1633496400000|2021-10-06 05:00:00|221.28|219.88|220.61|219.21|221.29|219.89|220.55|219.15|146
1633496700000|2021-10-06 05:05:00|220.58|219.18|220.68|219.28|220.96|219.56|220.43|219.03|91
1633497000000|2021-10-06 05:10:00|220.71|219.31|221.26|219.86|221.35|219.95|220.68|219.28|53
1633497300000|2021-10-06 05:15:00|221.31|219.91|221.89|220.49|222.2|220.8|221.31|219.91|122
1633497600000|2021-10-06 05:20:00|221.88|220.48|221.48|220.08|222.06|220.66|221.44|220.04|117
1633497900000|2021-10-06 05:25:00|221.44|220.04|220.89|219.49|221.8|220.4|220.87|219.47|202
1633498200000|2021-10-06 05:30:00|220.87|219.47|220.45|219.05|221|219.6|220.45|219.05|146
1633498500000|2021-10-06 05:35:00|220.42|219.02|220.48|219.08|220.65|219.25|220.39|218.99|60
1633498800000|2021-10-06 05:40:00|220.42|219.02|220.56|219.16|220.63|219.23|220.29|218.89|92
1633499100000|2021-10-06 05:45:00|220.59|219.19|220.49|219.09|220.67|219.27|220.29|218.89|124
1633499400000|2021-10-06 05:50:00|220.47|219.07|221.33|219.93|221.34|219.94|220.39|218.99|113
1633499700000|2021-10-06 05:55:00|221.36|219.96|221.27|219.87|221.4|220|221.09|219.69|78
1633500000000|2021-10-06 06:00:00|221.26|219.86|221.24|219.84|221.26|219.86|220.92|219.52|55
1633500300000|2021-10-06 06:05:00|221.25|219.85|221.23|219.83|221.28|219.88|221.14|219.74|66
1633500600000|2021-10-06 06:10:00|221.2|219.8|221.29|219.89|221.29|219.89|221|219.6|47
1633500900000|2021-10-06 06:15:00|221.28|219.88|221.46|220.06|221.47|220.07|221.18|219.78|72
1633501200000|2021-10-06 06:20:00|221.45|220.05|221.39|219.99|221.55|220.15|221.35|219.95|79
1633501500000|2021-10-06 06:25:00|221.36|219.96|221.45|220.05|221.48|220.08|221.35|219.95|82
1633501800000|2021-10-06 06:30:00|221.41|220.01|221.58|220.18|221.58|220.18|221.35|219.95|75
1633502100000|2021-10-06 06:35:00|221.59|220.19|221.67|220.27|221.68|220.28|221.55|220.15|35
1633502400000|2021-10-06 06:40:00|221.65|220.25|221.68|220.28|221.86|220.46|221.55|220.15|71
1633502700000|2021-10-06 06:45:00|221.66|220.26|221.47|220.07|221.76|220.36|221.29|219.89|54
1633503000000|2021-10-06 06:50:00|221.45|220.05|221.03|219.63|221.49|220.09|220.95|219.55|76
1633503300000|2021-10-06 06:55:00|221.02|219.62|220.86|219.46|221.16|219.76|220.86|219.46|56
1633503600000|2021-10-06 07:00:00|220.84|219.44|220.42|219.02|220.84|219.44|220.41|219.01|77
1633503900000|2021-10-06 07:05:00|220.41|219.01|220.3|218.9|220.5|219.1|220.25|218.85|43
1633504200000|2021-10-06 07:10:00|220.33|218.93|220|218.6|220.38|218.98|219.96|218.56|60
1633504500000|2021-10-06 07:15:00|219.97|218.57|219.81|218.41|220.08|218.68|219.79|218.39|66
1633504800000|2021-10-06 07:20:00|219.73|218.33|219.4|218|219.76|218.36|219.32|217.92|49
1633505100000|2021-10-06 07:25:00|219.39|217.99|218.87|217.47|219.58|218.18|218.85|217.45|162
1633505400000|2021-10-06 07:30:00|218.88|217.48|218.39|216.99|218.88|217.48|218.01|216.61|215
1633505700000|2021-10-06 07:35:00|218.38|216.98|218.51|217.11|218.69|217.29|218.34|216.94|104
1633506000000|2021-10-06 07:40:00|218.49|217.09|219.05|217.65|219.14|217.74|218.44|217.04|113
1633506300000|2021-10-06 07:45:00|219.04|217.64|218.96|217.56|219.04|217.64|218.76|217.36|105
1633506600000|2021-10-06 07:50:00|218.95|217.55|219.49|218.09|219.66|218.26|218.83|217.43|128
1633506900000|2021-10-06 07:55:00|219.47|218.07|219.15|217.75|219.5|218.1|219.02|217.62|129
1633507200000|2021-10-06 08:00:00|219.16|217.76|218.81|217.41|219.78|218.38|218.77|217.37|217
1633507500000|2021-10-06 08:05:00|218.79|217.39|217.96|216.56|219.01|217.61|217.78|216.38|213
1633507800000|2021-10-06 08:10:00|218.01|216.61|218.06|216.66|218.59|217.19|217.87|216.47|146
1633508100000|2021-10-06 08:15:00|218.08|216.68|218.16|216.76|218.58|217.18|218.07|216.67|221
1633508400000|2021-10-06 08:20:00|218.12|216.72|216.25|214.85|218.18|216.78|215.83|214.43|269
1633508700000|2021-10-06 08:25:00|216.28|214.88|216.85|215.45|217.03|215.63|216.25|214.85|201
1633509000000|2021-10-06 08:30:00|216.88|215.48|214.55|213.15|216.91|215.51|213.05|211.65|321
1633509300000|2021-10-06 08:35:00|214.5|213.1|214.05|212.65|214.5|213.1|213.05|211.65|370
1633509600000|2021-10-06 08:40:00|214.06|212.66|214.1|212.7|214.84|213.44|213.79|212.39|246
1633509900000|2021-10-06 08:45:00|214.11|212.71|214.87|213.47|215.38|213.98|213.84|212.44|277
1633510200000|2021-10-06 08:50:00|214.82|213.42|214.63|213.23|215.22|213.82|214.04|212.64|261
1633510500000|2021-10-06 08:55:00|214.57|213.17|214.45|213.05|215.04|213.64|214.24|212.84|265
1633510800000|2021-10-06 09:00:00|214.43|213.03|213.47|212.07|214.43|213.03|213.25|211.85|339
1633511100000|2021-10-06 09:05:00|213.46|212.06|213.78|212.38|213.86|212.46|212.99|211.59|342
1633511400000|2021-10-06 09:10:00|213.77|212.37|213.48|212.08|213.86|212.46|213.39|211.99|276
1633511700000|2021-10-06 09:15:00|213.47|212.07|212.76|211.36|213.49|212.09|212.74|211.34|320
1633512000000|2021-10-06 09:20:00|212.77|211.37|212.9|211.5|213.08|211.68|212.05|210.65|346
1633512300000|2021-10-06 09:25:00|212.89|211.49|212.75|211.35|213.38|211.98|212.73|211.33|267
1633512600000|2021-10-06 09:30:00|212.74|211.34|212.89|211.49|212.99|211.59|212.07|210.67|282
1633512900000|2021-10-06 09:35:00|212.93|211.53|212.85|211.45|213.6|212.2|212.63|211.23|302
1633513200000|2021-10-06 09:40:00|212.84|211.44|212.41|211.01|213.14|211.74|212.24|210.84|294
1633513500000|2021-10-06 09:45:00|212.44|211.04|213.24|211.84|213.25|211.85|212.32|210.92|297
1633513800000|2021-10-06 09:50:00|213.27|211.87|213.9|212.5|214.12|212.72|213.25|211.85|214
1633514100000|2021-10-06 09:55:00|213.89|212.49|213.65|212.25|213.89|212.49|213.15|211.75|178
1633514400000|2021-10-06 10:00:00|213.68|212.28|213.37|211.97|214.01|212.61|213.29|211.89|221
1633514700000|2021-10-06 10:05:00|213.39|211.99|213.87|212.47|213.87|212.47|213.24|211.84|114
1633515000000|2021-10-06 10:10:00|213.88|212.48|214.36|212.96|214.37|212.97|213.75|212.35|101
1633515300000|2021-10-06 10:15:00|214.35|212.95|215.33|213.93|215.81|214.41|214.35|212.95|310
1633515600000|2021-10-06 10:20:00|215.35|213.95|214.68|213.28|215.37|213.97|214.4|213|227
1633515900000|2021-10-06 10:25:00|214.67|213.27|215.17|213.77|215.24|213.84|214.55|213.15|165
1633516200000|2021-10-06 10:30:00|215.19|213.79|215.96|214.56|216.05|214.65|214.8|213.4|266
1633516500000|2021-10-06 10:35:00|215.94|214.54|216.29|214.89|216.56|215.16|215.91|214.51|200
1633516800000|2021-10-06 10:40:00|216.31|214.91|216.35|214.95|216.37|214.97|216.03|214.63|179
1633517100000|2021-10-06 10:45:00|216.36|214.96|215.85|214.45|216.41|215.01|215.68|214.28|143
1633517400000|2021-10-06 10:50:00|215.88|214.48|215.67|214.27|215.95|214.55|215.37|213.97|153
1633517700000|2021-10-06 10:55:00|215.69|214.29|215.28|213.88|215.83|214.43|215.28|213.88|89
1633518000000|2021-10-06 11:00:00|215.33|213.93|215.1|213.7|215.55|214.15|214.18|212.78|231
1633518300000|2021-10-06 11:05:00|215.06|213.66|214.95|213.55|215.28|213.88|214.3|212.9|227
1633518600000|2021-10-06 11:10:00|214.94|213.54|215.17|213.77|215.31|213.91|214.65|213.25|194
1633518900000|2021-10-06 11:15:00|215.13|213.73|215.09|213.69|215.25|213.85|214.44|213.04|184
1633519200000|2021-10-06 11:20:00|215.07|213.67|214.93|213.53|215.19|213.79|214.75|213.35|109
1633519500000|2021-10-06 11:25:00|214.92|213.52|214.79|213.39|214.93|213.53|214.65|213.25|96
1633519800000|2021-10-06 11:30:00|214.78|213.38|214.76|213.36|214.93|213.53|214.38|212.98|107
1633520100000|2021-10-06 11:35:00|214.75|213.35|214.71|213.31|214.75|213.35|214.36|212.96|156
1633520400000|2021-10-06 11:40:00|214.75|213.35|214.47|213.07|214.84|213.44|214.28|212.88|123
1633520700000|2021-10-06 11:45:00|214.48|213.08|214.29|212.89|214.48|213.08|214.1|212.7|137
1633521000000|2021-10-06 11:50:00|214.35|212.95|214.6|213.2|214.66|213.26|213.86|212.46|158
1633521300000|2021-10-06 11:55:00|214.57|213.17|214.1|212.7|214.57|213.17|214.1|212.7|145
1633521600000|2021-10-06 12:00:00|214.05|212.65|214.06|212.66|214.19|212.79|213.85|212.45|171
1633521900000|2021-10-06 12:05:00|214.07|212.67|214.85|213.45|214.85|213.45|214.07|212.67|118
1633522200000|2021-10-06 12:10:00|214.86|213.46|215.04|213.64|215.35|213.95|214.65|213.25|281
1633522500000|2021-10-06 12:15:00|215.05|213.65|215.86|214.46|215.96|214.56|215.05|213.65|206
1633522800000|2021-10-06 12:20:00|215.87|214.47|216.83|215.43|217.01|215.61|215.67|214.27|393
1633523100000|2021-10-06 12:25:00|216.82|215.42|217.08|215.68|217.48|216.08|216.75|215.35|254
1633523400000|2021-10-06 12:30:00|217.14|215.74|216.69|215.29|217.49|216.09|216.55|215.15|167
1633523700000|2021-10-06 12:35:00|216.66|215.26|216.9|215.5|216.91|215.51|216.55|215.15|202
1633524000000|2021-10-06 12:40:00|216.89|215.49|216.35|214.95|216.96|215.56|216.17|214.77|220
1633524300000|2021-10-06 12:45:00|216.38|214.98|216.25|214.85|216.46|215.06|215.95|214.55|152
1633524600000|2021-10-06 12:50:00|216.27|214.87|216.79|215.39|216.85|215.45|216.25|214.85|330
1633524900000|2021-10-06 12:55:00|216.78|215.38|217.15|215.75|217.47|216.07|216.7|215.3|228
1633525200000|2021-10-06 13:00:00|217.13|215.73|217.02|215.62|217.33|215.93|216.75|215.35|195
1633525500000|2021-10-06 13:05:00|217.01|215.61|218.03|216.63|218.05|216.65|216.96|215.56|215
1633525800000|2021-10-06 13:10:00|218.01|216.61|221.44|220.04|221.67|220.27|217.96|216.56|460
1633526100000|2021-10-06 13:15:00|221.51|220.11|220.45|219.05|222.59|221.19|219.84|218.44|580
1633526400000|2021-10-06 13:20:00|220.47|219.07|221.34|219.94|221.45|220.05|220.41|219.01|440
1633526700000|2021-10-06 13:25:00|221.39|219.99|223.6|222.2|223.63|222.23|221.34|219.94|317
1633527000000|2021-10-06 13:30:00|223.59|222.19|222.29|220.89|223.63|222.23|222.12|220.72|366
1633527300000|2021-10-06 13:35:00|222.33|220.93|222.79|221.39|223.35|221.95|222.04|220.64|337
1633527600000|2021-10-06 13:40:00|222.77|221.37|223.64|222.24|223.64|222.24|222.75|221.35|191
1633527900000|2021-10-06 13:45:00|223.66|222.26|223.85|222.45|224.57|223.17|223.65|222.25|336
1633528200000|2021-10-06 13:50:00|223.86|222.46|221.87|220.47|224.14|222.74|221.87|220.47|371
1633528500000|2021-10-06 13:55:00|221.9|220.5|221.96|220.56|222.43|221.03|221.24|219.84|371
1633528800000|2021-10-06 14:00:00|222.01|220.61|221.05|219.65|222.16|220.76|220.61|219.21|308
1633529100000|2021-10-06 14:05:00|221.06|219.66|221.7|220.3|221.75|220.35|220.99|219.59|271
1633529400000|2021-10-06 14:10:00|221.71|220.31|221.82|220.42|221.97|220.57|221.15|219.75|244
1633529700000|2021-10-06 14:15:00|221.81|220.41|221.75|220.35|222.01|220.61|221.27|219.87|320
1633530000000|2021-10-06 14:20:00|221.74|220.34|222.25|220.85|222.48|221.08|221.73|220.33|285
1633530300000|2021-10-06 14:25:00|222.26|220.86|222.14|220.74|222.42|221.02|221.75|220.35|266
1633530600000|2021-10-06 14:30:00|222.13|220.73|222.05|220.65|222.43|221.03|222.05|220.65|193
1633530900000|2021-10-06 14:35:00|222.06|220.66|221.96|220.56|222.18|220.78|221.66|220.26|201
1633531200000|2021-10-06 14:40:00|221.95|220.55|222.54|221.14|222.55|221.15|221.85|220.45|210
1633531500000|2021-10-06 14:45:00|222.55|221.15|222.93|221.53|223.11|221.71|222.55|221.15|183
1633531800000|2021-10-06 14:50:00|222.94|221.54|222.88|221.48|222.95|221.55|222.55|221.15|191
1633532100000|2021-10-06 14:55:00|222.87|221.47|224.27|222.87|224.52|223.12|222.84|221.44|300
1633532400000|2021-10-06 15:00:00|224.28|222.88|224.55|223.15|224.59|223.19|223.35|221.95|274
1633532700000|2021-10-06 15:05:00|224.57|223.17|224.23|222.83|224.57|223.17|223.77|222.37|242
1633533000000|2021-10-06 15:10:00|224.22|222.82|223.92|222.52|224.23|222.83|223.38|221.98|207
1633533300000|2021-10-06 15:15:00|223.94|222.54|224.24|222.84|224.31|222.91|223.41|222.01|323
1633533600000|2021-10-06 15:20:00|224.25|222.85|224.34|222.94|224.51|223.11|224.23|222.83|205
1633533900000|2021-10-06 15:25:00|224.33|222.93|223.97|222.57|225.24|223.84|223.84|222.44|364
1633534200000|2021-10-06 15:30:00|223.96|222.56|223.82|222.42|224.23|222.83|223.35|221.95|221
1633534500000|2021-10-06 15:35:00|223.83|222.43|224.48|223.08|224.54|223.14|223.73|222.33|197
1633534800000|2021-10-06 15:40:00|224.49|223.09|224.54|223.14|224.81|223.41|223.84|222.44|350
1633535100000|2021-10-06 15:45:00|224.65|223.25|223.76|222.36|224.9|223.5|223.61|222.21|311
1633535400000|2021-10-06 15:50:00|223.75|222.35|224.25|222.85|224.26|222.86|223.74|222.34|234
1633535700000|2021-10-06 15:55:00|224.24|222.84|224.23|222.83|224.54|223.14|223.85|222.45|226
1633536000000|2021-10-06 16:00:00|224.26|222.86|224.1|222.7|224.75|223.35|223.84|222.44|266
1633536300000|2021-10-06 16:05:00|224.12|222.72|223.64|222.24|224.16|222.76|223.24|221.84|322
1633536600000|2021-10-06 16:10:00|223.6|222.2|223.65|222.25|224.04|222.64|223.6|222.2|273
1633536900000|2021-10-06 16:15:00|223.6|222.2|223.13|221.73|223.6|222.2|222.67|221.27|271
1633537200000|2021-10-06 16:20:00|223.15|221.75|223.25|221.85|223.62|222.22|223.14|221.74|182
1633537500000|2021-10-06 16:25:00|223.26|221.86|223.3|221.9|223.36|221.96|222.85|221.45|229
1633537800000|2021-10-06 16:30:00|223.31|221.91|223.44|222.04|223.72|222.32|223.2|221.8|208
1633538100000|2021-10-06 16:35:00|223.45|222.05|223.64|222.24|223.73|222.33|223.16|221.76|226
1633538400000|2021-10-06 16:40:00|223.65|222.25|223.83|222.43|223.92|222.52|223.41|222.01|173
1633538700000|2021-10-06 16:45:00|223.85|222.45|224.34|222.94|224.36|222.96|223.85|222.45|195
1633539000000|2021-10-06 16:50:00|224.33|222.93|224.45|223.05|224.63|223.23|224.25|222.85|191
1633539300000|2021-10-06 16:55:00|224.46|223.06|224.64|223.24|224.64|223.24|224.45|223.05|174
1633539600000|2021-10-06 17:00:00|224.63|223.23|224.06|222.66|224.66|223.26|223.95|222.55|145
1633539900000|2021-10-06 17:05:00|224.05|222.65|223.75|222.35|224.15|222.75|223.55|222.15|204
1633540200000|2021-10-06 17:10:00|223.76|222.36|223.39|221.99|223.8|222.4|222.98|221.58|216
1633540500000|2021-10-06 17:15:00|223.46|222.06|223.57|222.17|223.67|222.27|223.35|221.95|179
1633540800000|2021-10-06 17:20:00|223.64|222.24|223.46|222.06|223.65|222.25|223.42|222.02|138
1633541100000|2021-10-06 17:25:00|223.45|222.05|222.93|221.53|223.53|222.13|222.86|221.46|229
1633541400000|2021-10-06 17:30:00|222.95|221.55|223.15|221.75|223.21|221.81|222.94|221.54|132
1633541700000|2021-10-06 17:35:00|223.14|221.74|223.4|222|223.44|222.04|223.14|221.74|142
1633542000000|2021-10-06 17:40:00|223.44|222.04|223.65|222.25|223.85|222.45|223.36|221.96|76
1633542300000|2021-10-06 17:45:00|223.66|222.26|223.45|222.05|223.79|222.39|223.45|222.05|82
1633542600000|2021-10-06 17:50:00|223.38|221.98|222.94|221.54|223.47|222.07|222.9|221.5|101
1633542900000|2021-10-06 17:55:00|222.97|221.57|222.97|221.57|223.34|221.94|222.96|221.56|110
1633543200000|2021-10-06 18:00:00|222.98|221.58|223.36|221.96|223.47|222.07|222.98|221.58|182
1633543500000|2021-10-06 18:05:00|223.35|221.95|225.15|223.75|225.22|223.82|223.3|221.9|140
1633543800000|2021-10-06 18:10:00|225.16|223.76|225.54|224.14|225.67|224.27|225.16|223.76|141
1633544100000|2021-10-06 18:15:00|225.53|224.13|225.62|224.22|225.63|224.23|225.33|223.93|78
1633544400000|2021-10-06 18:20:00|225.6|224.2|225.05|223.65|225.63|224.23|224.98|223.58|90
1633544700000|2021-10-06 18:25:00|225.06|223.66|225.35|223.95|225.56|224.16|225.05|223.65|63
1633545000000|2021-10-06 18:30:00|225.34|223.94|224.95|223.55|225.52|224.12|224.68|223.28|101
1633545300000|2021-10-06 18:35:00|224.96|223.56|225.05|223.65|225.45|224.05|224.88|223.48|120
1633545600000|2021-10-06 18:40:00|225.06|223.66|224.42|223.02|225.06|223.66|224.35|222.95|56
1633545900000|2021-10-06 18:45:00|224.39|222.99|224.67|223.27|224.7|223.3|224.32|222.92|91
1633546200000|2021-10-06 18:50:00|224.66|223.26|224.46|223.06|224.71|223.31|224.32|222.92|90
1633546500000|2021-10-06 18:55:00|224.51|223.11|223.88|222.48|224.52|223.12|223.81|222.41|139
1633546800000|2021-10-06 19:00:00|223.9|222.5|224.3|222.9|224.41|223.01|223.9|222.5|95
1633547100000|2021-10-06 19:05:00|224.29|222.89|224|222.6|224.4|223|223.9|222.5|55
1633547400000|2021-10-06 19:10:00|224.03|222.63|223.66|222.26|224.12|222.72|223.63|222.23|49
1633547700000|2021-10-06 19:15:00|223.69|222.29|223.91|222.51|224.07|222.67|223.66|222.26|64
1633548000000|2021-10-06 19:20:00|223.84|222.44|224.35|222.95|224.42|223.02|223.77|222.37|71
1633548300000|2021-10-06 19:25:00|224.31|222.91|224.63|223.23|224.64|223.24|224.2|222.8|26
1633548600000|2021-10-06 19:30:00|224.6|223.2|224.67|223.27|224.73|223.33|224.54|223.14|71
1633548900000|2021-10-06 19:35:00|224.68|223.28|224.47|223.07|224.71|223.31|224.45|223.05|49
1633549200000|2021-10-06 19:40:00|224.48|223.08|224.58|223.18|224.61|223.21|224.32|222.92|48
1633549500000|2021-10-06 19:45:00|224.62|223.22|224.49|223.09|224.62|223.22|224.32|222.92|56
1633549800000|2021-10-06 19:50:00|224.47|223.07|224.63|223.23|224.65|223.25|224.39|222.99|52
1633550100000|2021-10-06 19:55:00|224.64|223.24|224.52|223.12|224.66|223.26|224.09|222.69|74
1633550400000|2021-10-06 20:00:00|224.48|223.08|224.12|222.72|224.66|223.26|224.12|222.72|76
1633550700000|2021-10-06 20:05:00|224.1|222.7|224.33|222.93|224.39|222.99|223.78|222.38|60
1633551000000|2021-10-06 20:10:00|224.31|222.91|224.7|223.3|224.72|223.32|224.3|222.9|78
1633551300000|2021-10-06 20:15:00|224.74|223.34|224.16|222.76|224.82|223.42|224.16|222.76|76
1633551600000|2021-10-06 20:20:00|224.17|222.77|224.68|223.28|224.85|223.45|224.17|222.77|87
1633551900000|2021-10-06 20:25:00|224.63|223.23|224.68|223.28|224.69|223.29|224.45|223.05|64
1633552200000|2021-10-06 20:30:00|224.67|223.27|223.9|222.5|224.7|223.3|223.9|222.5|81
1633552500000|2021-10-06 20:35:00|223.95|222.55|223.22|221.82|224.16|222.76|223.22|221.82|67
1633552800000|2021-10-06 20:40:00|223.24|221.84|223.68|222.28|223.78|222.38|223.11|221.71|88
1633553100000|2021-10-06 20:45:00|223.7|222.3|223.15|221.75|223.71|222.31|223.03|221.63|75
1633553400000|2021-10-06 20:50:00|223.14|221.74|222.8|221.4|223.4|222|222.68|221.28|90
1633553700000|2021-10-06 20:55:00|222.79|221.39|222.59|221.19|223.25|221.85|222.21|220.81|90
1633554000000|2021-10-06 21:00:00|222.6|221.2|223.2|221.8|223.41|222.01|222.6|221.2|96
1633554300000|2021-10-06 21:05:00|223.22|221.82|222.89|221.49|223.23|221.83|222.62|221.22|80
1633554600000|2021-10-06 21:10:00|222.9|221.5|222.48|221.08|222.92|221.52|222.06|220.66|58
1633554900000|2021-10-06 21:15:00|222.44|221.04|222.17|220.77|222.44|221.04|222.14|220.74|51
1633555200000|2021-10-06 21:20:00|222.15|220.75|221.96|220.56|222.21|220.81|221.79|220.39|44
1633555500000|2021-10-06 21:25:00|221.97|220.57|221.86|220.46|222.01|220.61|221.86|220.46|40
1633555800000|2021-10-06 21:30:00|221.83|220.43|221.72|220.32|221.83|220.43|221.67|220.27|32
1633556100000|2021-10-06 21:35:00|221.73|220.33|221.63|220.23|221.73|220.33|221.6|220.2|35
1633556400000|2021-10-06 21:40:00|221.58|220.18|222.01|220.61|222.11|220.71|221.58|220.18|51
1633556700000|2021-10-06 21:45:00|221.99|220.59|222.33|220.93|222.34|220.94|221.99|220.59|32
1633557000000|2021-10-06 21:50:00|222.34|220.94|221.94|220.54|222.42|221.02|221.85|220.45|39
1633557300000|2021-10-06 21:55:00|221.95|220.55|222.16|220.76|222.26|220.86|221.93|220.53|44
1633557600000|2021-10-06 22:00:00|222.15|220.75|222.17|220.77|222.73|221.33|222.14|220.74|50
1633557900000|2021-10-06 22:05:00|222.18|220.78|221.84|220.44|222.24|220.84|221.84|220.44|41
1633558200000|2021-10-06 22:10:00|221.86|220.46|221.23|219.83|221.95|220.55|221.13|219.73|33
1633558500000|2021-10-06 22:15:00|221.24|219.84|221.83|220.43|221.85|220.45|221.15|219.75|56
1633558800000|2021-10-06 22:20:00|221.94|220.54|222.33|220.93|222.35|220.95|221.75|220.35|34
1633559100000|2021-10-06 22:25:00|222.34|220.94|221.51|220.11|222.34|220.94|221.38|219.98|87
1633559400000|2021-10-06 22:30:00|221.46|220.06|222.16|220.76|222.16|220.76|221.21|219.81|92
1633559700000|2021-10-06 22:35:00|222.15|220.75|222.09|220.69|222.42|221.02|221.95|220.55|99
1633560000000|2021-10-06 22:40:00|222.07|220.67|222.22|220.82|222.25|220.85|221.95|220.55|43
1633560300000|2021-10-06 22:45:00|222.24|220.84|221.75|220.35|222.36|220.96|221.74|220.34|109
1633560600000|2021-10-06 22:50:00|221.82|220.42|221.85|220.45|221.95|220.55|221.75|220.35|61
1633560900000|2021-10-06 22:55:00|221.83|220.43|221.84|220.44|222|220.6|221.74|220.34|44
1633561200000|2021-10-06 23:00:00|221.81|220.41|222.05|220.65|222.06|220.66|221.81|220.41|118
1633561500000|2021-10-06 23:05:00|222.03|220.63|221.66|220.26|222.04|220.64|221.66|220.26|82
1633561800000|2021-10-06 23:10:00|221.75|220.35|221.45|220.05|222.63|221.23|221.35|219.95|207
1633562100000|2021-10-06 23:15:00|221.55|220.15|221.77|220.37|222.13|220.73|221.47|220.07|129
1633562400000|2021-10-06 23:20:00|221.82|220.42|221.74|220.34|221.82|220.42|221.48|220.08|102
1633562700000|2021-10-06 23:25:00|221.72|220.32|221.86|220.46|221.89|220.49|221.56|220.16|72
1633563000000|2021-10-06 23:30:00|221.88|220.48|221.96|220.56|222.05|220.65|221.75|220.35|115
1633563300000|2021-10-06 23:35:00|222|220.6|221.75|220.35|222.22|220.82|221.75|220.35|92
1633563600000|2021-10-06 23:40:00|221.76|220.36|222.11|220.71|222.11|220.71|221.75|220.35|90
1633563900000|2021-10-06 23:45:00|222.07|220.67|221.97|220.57|222.07|220.67|221.76|220.36|68
1633564200000|2021-10-06 23:50:00|221.95|220.55|222.06|220.66|222.07|220.67|221.95|220.55|39
1633564500000|2021-10-06 23:55:00|222.1|220.7|221.67|220.27|222.26|220.86|221.65|220.25|99
1633564800000|2021-10-07 00:00:00|221.69|220.29|221.7|220.3|221.86|220.46|221.55|220.15|195
1633565100000|2021-10-07 00:05:00|221.74|220.34|222.12|220.72|222.17|220.77|221.68|220.28|125
1633565400000|2021-10-07 00:10:00|222.13|220.73|221.5|220.1|222.17|220.77|221.33|219.93|203
1633565700000|2021-10-07 00:15:00|221.52|220.12|221.84|220.44|221.96|220.56|221|219.6|297
1633566000000|2021-10-07 00:20:00|221.85|220.45|221.9|220.5|221.94|220.54|221.45|220.05|201
1633566300000|2021-10-07 00:25:00|221.93|220.53|221.46|220.06|222.13|220.73|221.45|220.05|247
1633566600000|2021-10-07 00:30:00|221.47|220.07|220.8|219.4|221.73|220.33|220.69|219.29|275
1633566900000|2021-10-07 00:35:00|220.76|219.36|219.48|218.08|220.79|219.39|219.13|217.73|240
1633567200000|2021-10-07 00:40:00|219.49|218.09|219.31|217.91|219.89|218.49|219.13|217.73|152
1633567500000|2021-10-07 00:45:00|219.34|217.94|219.91|218.51|220.02|218.62|219.25|217.85|133
1633567800000|2021-10-07 00:50:00|219.9|218.5|220.08|218.68|220.21|218.81|219.7|218.3|127
1633568100000|2021-10-07 00:55:00|220.12|218.72|219.61|218.21|220.45|219.05|219.56|218.16|123
1633568400000|2021-10-07 01:00:00|219.6|218.2|219.72|218.32|220.04|218.64|219.28|217.88|168
1633568700000|2021-10-07 01:05:00|219.71|218.31|219.25|217.85|219.82|218.42|219.25|217.85|113
1633569000000|2021-10-07 01:10:00|219.26|217.86|217.69|216.29|219.49|218.09|217.46|216.06|185
1633569300000|2021-10-07 01:15:00|217.73|216.33|217.61|216.21|218.67|217.27|217.59|216.19|203
1633569600000|2021-10-07 01:20:00|217.62|216.22|216.74|215.34|217.62|216.22|216.69|215.29|240
1633569900000|2021-10-07 01:25:00|216.73|215.33|216.46|215.06|216.81|215.41|216.11|214.71|286
1633570200000|2021-10-07 01:30:00|216.45|215.05|215.94|214.54|217.16|215.76|215.86|214.46|333
1633570500000|2021-10-07 01:35:00|215.95|214.55|216.77|215.37|216.8|215.4|215.95|214.55|359
1633570800000|2021-10-07 01:40:00|216.78|215.38|217.25|215.85|217.44|216.04|216.76|215.36|227
1633571100000|2021-10-07 01:45:00|217.26|215.86|218.01|216.61|218.08|216.68|217.2|215.8|168
1633571400000|2021-10-07 01:50:00|218.03|216.63|218.24|216.84|218.24|216.84|217.75|216.35|115
1633571700000|2021-10-07 01:55:00|218.22|216.82|217.95|216.55|218.25|216.85|217.85|216.45|84
1633572000000|2021-10-07 02:00:00|217.92|216.52|218.22|216.82|218.22|216.82|217.75|216.35|84
1633572300000|2021-10-07 02:05:00|218.21|216.81|218.77|217.37|218.82|217.42|218.21|216.81|109
1633572600000|2021-10-07 02:10:00|218.79|217.39|219.05|217.65|219.14|217.74|218.71|217.31|93
1633572900000|2021-10-07 02:15:00|219.07|217.67|218.7|217.3|219.07|217.67|218.67|217.27|128
1633573200000|2021-10-07 02:20:00|218.68|217.28|219.1|217.7|219.19|217.79|218.64|217.24|222
1633573500000|2021-10-07 02:25:00|219.13|217.73|219.35|217.95|219.45|218.05|219.13|217.73|97
1633573800000|2021-10-07 02:30:00|219.34|217.94|218.63|217.23|219.34|217.94|218.6|217.2|146
1633574100000|2021-10-07 02:35:00|218.64|217.24|218.58|217.18|218.65|217.25|218.25|216.85|124
1633574400000|2021-10-07 02:40:00|218.55|217.15|218.21|216.81|218.59|217.19|218.01|216.61|206
1633574700000|2021-10-07 02:45:00|218.22|216.82|217.51|216.11|218.64|217.24|217.49|216.09|190
1633575000000|2021-10-07 02:50:00|217.5|216.1|217.66|216.26|218.02|216.62|217.33|215.93|164
1633575300000|2021-10-07 02:55:00|217.67|216.27|217.72|216.32|217.85|216.45|217.58|216.18|121
1633575600000|2021-10-07 03:00:00|217.73|216.33|217.76|216.36|218.04|216.64|217.59|216.19|148
1633575900000|2021-10-07 03:05:00|217.78|216.38|217.46|216.06|217.94|216.54|217.25|215.85|95
1633576200000|2021-10-07 03:10:00|217.45|216.05|217.07|215.67|217.46|216.06|217.05|215.65|115
1633576500000|2021-10-07 03:15:00|217.06|215.66|217.05|215.65|217.26|215.86|216.79|215.39|85
1633576800000|2021-10-07 03:20:00|217.06|215.66|216.59|215.19|217.06|215.66|216.35|214.95|116
1633577100000|2021-10-07 03:25:00|216.61|215.21|216.69|215.29|216.74|215.34|216.35|214.95|224
1633577400000|2021-10-07 03:30:00|216.68|215.28|217.03|215.63|217.14|215.74|216.56|215.16|194
1633577700000|2021-10-07 03:35:00|217.05|215.65|216.73|215.33|217.22|215.82|216.73|215.33|94
1633578000000|2021-10-07 03:40:00|216.72|215.32|217.79|216.39|218.09|216.69|216.62|215.22|194
1633578300000|2021-10-07 03:45:00|217.8|216.4|216.95|215.55|217.95|216.55|216.95|215.55|232
1633578600000|2021-10-07 03:50:00|216.96|215.56|217.35|215.95|217.81|216.41|216.79|215.39|234
1633578900000|2021-10-07 03:55:00|217.36|215.96|216.95|215.55|217.36|215.96|216.95|215.55|143
1633579200000|2021-10-07 04:00:00|216.94|215.54|217.35|215.95|217.42|216.02|216.65|215.25|147
1633579500000|2021-10-07 04:05:00|217.36|215.96|218.45|217.05|218.85|217.45|217.35|215.95|138
1633579800000|2021-10-07 04:10:00|218.47|217.07|218.96|217.56|219.15|217.75|218.46|217.06|127
1633580100000|2021-10-07 04:15:00|218.95|217.55|219.47|218.07|219.47|218.07|218.89|217.49|177
1633580400000|2021-10-07 04:20:00|219.45|218.05|219.12|217.72|219.63|218.23|219.11|217.71|206
1633580700000|2021-10-07 04:25:00|219.13|217.73|219.43|218.03|219.45|218.05|219|217.6|141
1633581000000|2021-10-07 04:30:00|219.44|218.04|219.56|218.16|219.66|218.26|219.33|217.93|92
1633581300000|2021-10-07 04:35:00|219.55|218.15|220.37|218.97|220.37|218.97|219.55|218.15|158
1633581600000|2021-10-07 04:40:00|220.36|218.96|220.55|219.15|220.62|219.22|220.07|218.67|171
1633581900000|2021-10-07 04:45:00|220.49|219.09|220.2|218.8|220.49|219.09|220.17|218.77|214
1633582200000|2021-10-07 04:50:00|220.21|218.81|219.75|218.35|220.25|218.85|219.47|218.07|188
1633582500000|2021-10-07 04:55:00|219.77|218.37|219.81|218.41|219.96|218.56|219.69|218.29|93
1633582800000|2021-10-07 05:00:00|219.79|218.39|218.84|217.44|219.79|218.39|218.84|217.44|120
1633583100000|2021-10-07 05:05:00|218.8|217.4|218.65|217.25|219.16|217.76|218.53|217.13|232
1633583400000|2021-10-07 05:10:00|218.66|217.26|218.36|216.96|218.69|217.29|218.16|216.76|192
1633583700000|2021-10-07 05:15:00|218.37|216.97|218.14|216.74|218.42|217.02|217.99|216.59|131
1633584000000|2021-10-07 05:20:00|218.15|216.75|218.31|216.91|218.38|216.98|218.05|216.65|109
1633584300000|2021-10-07 05:25:00|218.33|216.93|219.31|217.91|219.31|217.91|218.25|216.85|123
1633584600000|2021-10-07 05:30:00|219.28|217.88|218.88|217.48|219.32|217.92|218.77|217.37|174
1633584900000|2021-10-07 05:35:00|218.86|217.46|219.69|218.29|219.69|218.29|218.86|217.46|108
1633585200000|2021-10-07 05:40:00|219.72|218.32|219.35|217.95|219.81|218.41|219.25|217.85|151
1633585500000|2021-10-07 05:45:00|219.36|217.96|219.93|218.53|219.94|218.54|218.87|217.47|149
1633585800000|2021-10-07 05:50:00|219.92|218.52|220.26|218.86|220.57|219.17|219.92|218.52|124
1633586100000|2021-10-07 05:55:00|220.21|218.81|220.18|218.78|220.21|218.81|219.78|218.38|107
1633586400000|2021-10-07 06:00:00|220.17|218.77|220.13|218.73|220.17|218.77|219.85|218.45|123
1633586700000|2021-10-07 06:05:00|220.17|218.77|220.44|219.04|220.62|219.22|220.15|218.75|141
1633587000000|2021-10-07 06:10:00|220.45|219.05|220.65|219.25|220.66|219.26|220.35|218.95|90
1633587300000|2021-10-07 06:15:00|220.64|219.24|220.58|219.18|220.64|219.24|220.4|219|95
1633587600000|2021-10-07 06:20:00|220.55|219.15|220.34|218.94|220.57|219.17|220.34|218.94|132
1633587900000|2021-10-07 06:25:00|220.35|218.95|220.39|218.99|220.44|219.04|220.14|218.74|142
1633588200000|2021-10-07 06:30:00|220.41|219.01|219.86|218.46|220.41|219.01|219.86|218.46|112
1633588500000|2021-10-07 06:35:00|219.88|218.48|219.51|218.11|219.95|218.55|219.45|218.05|80
1633588800000|2021-10-07 06:40:00|219.52|218.12|219.09|217.69|219.57|218.17|219.05|217.65|116
1633589100000|2021-10-07 06:45:00|219.08|217.68|219.56|218.16|219.65|218.25|219|217.6|118
1633589400000|2021-10-07 06:50:00|219.55|218.15|219.04|217.64|219.55|218.15|218.83|217.43|118
1633589700000|2021-10-07 06:55:00|219.01|217.61|219.18|217.78|219.35|217.95|218.88|217.48|108
1633590000000|2021-10-07 07:00:00|219.19|217.79|219.34|217.94|219.35|217.95|218.86|217.46|157
1633590300000|2021-10-07 07:05:00|219.29|217.89|218.28|216.88|219.39|217.99|218.28|216.88|133
1633590600000|2021-10-07 07:10:00|218.35|216.95|218.48|217.08|218.96|217.56|218.2|216.8|143
1633590900000|2021-10-07 07:15:00|218.47|217.07|218.79|217.39|218.83|217.43|218.47|217.07|92
1633591200000|2021-10-07 07:20:00|218.78|217.38|220.46|219.06|220.49|219.09|218.66|217.26|194
1633591500000|2021-10-07 07:25:00|220.45|219.05|221.05|219.65|221.1|219.7|220.39|218.99|175
1633591800000|2021-10-07 07:30:00|221.01|219.61|221.97|220.57|222.02|220.62|220.99|219.59|169
1633592100000|2021-10-07 07:35:00|221.96|220.56|222.45|221.05|222.56|221.16|221.9|220.5|194
1633592400000|2021-10-07 07:40:00|222.49|221.09|223.86|222.46|224|222.6|222.49|221.09|217
1633592700000|2021-10-07 07:45:00|223.85|222.45|223.25|221.85|224.05|222.65|222.84|221.44|183
1633593000000|2021-10-07 07:50:00|223.26|221.86|225.31|223.91|225.34|223.94|223.26|221.86|211
1633593300000|2021-10-07 07:55:00|225.37|223.97|225.45|224.05|225.65|224.25|224.99|223.59|244
1633593600000|2021-10-07 08:00:00|225.5|224.1|225.09|223.69|225.67|224.27|224.94|223.54|144
1633593900000|2021-10-07 08:05:00|225.1|223.7|228.34|226.94|228.34|226.94|225.05|223.65|308
1633594200000|2021-10-07 08:10:00|228.27|226.87|230.15|228.75|230.38|228.98|227.73|226.33|326
1633594500000|2021-10-07 08:15:00|230.1|228.7|230.51|229.11|232.3|230.9|230.1|228.7|360
1633594800000|2021-10-07 08:20:00|230.5|229.1|231.38|229.98|232.51|231.11|230.4|229|331
1633595100000|2021-10-07 08:25:00|231.37|229.97|230.23|228.83|231.93|230.53|230.15|228.75|291
1633595400000|2021-10-07 08:30:00|230.26|228.86|230.57|229.17|230.63|229.23|229.06|227.66|327
1633595700000|2021-10-07 08:35:00|230.63|229.23|231.46|230.06|231.94|230.54|230.55|229.15|314
1633596000000|2021-10-07 08:40:00|231.44|230.04|232.02|230.62|232.17|230.77|231.39|229.99|292
1633596300000|2021-10-07 08:45:00|232.05|230.65|230.95|229.55|232.05|230.65|230.85|229.45|236
1633596600000|2021-10-07 08:50:00|230.99|229.59|233.66|232.26|233.77|232.37|230.57|229.17|278
1633596900000|2021-10-07 08:55:00|233.67|232.27|235.03|233.63|235.09|233.69|233.1|231.7|400
1633597200000|2021-10-07 09:00:00|235.05|233.65|236.54|235.14|238.05|236.65|235.03|233.63|531
1633597500000|2021-10-07 09:05:00|236.52|235.12|233.61|232.21|237.15|235.75|233.59|232.19|463
1633597800000|2021-10-07 09:10:00|233.6|232.2|234.47|233.07|234.59|233.19|233.27|231.87|332
1633598100000|2021-10-07 09:15:00|234.48|233.08|233.64|232.24|235.69|234.29|233.3|231.9|398
1633598400000|2021-10-07 09:20:00|233.65|232.25|232.49|231.09|233.98|232.58|231.04|229.64|419
1633598700000|2021-10-07 09:25:00|232.48|231.08|231.55|230.15|232.5|231.1|231.13|229.73|359
1633599000000|2021-10-07 09:30:00|231.5|230.1|231.76|230.36|231.76|230.36|229.01|227.61|389
1633599300000|2021-10-07 09:35:00|231.77|230.37|230.72|229.32|232.44|231.04|230.66|229.26|425
1633599600000|2021-10-07 09:40:00|230.73|229.33|231.93|230.53|231.93|230.53|230.47|229.07|324
1633599900000|2021-10-07 09:45:00|231.94|230.54|231.86|230.46|232.34|230.94|231.35|229.95|311
1633600200000|2021-10-07 09:50:00|231.87|230.47|232.29|230.89|232.29|230.89|231.15|229.75|305
1633600500000|2021-10-07 09:55:00|232.33|230.93|232.55|231.15|232.79|231.39|231.66|230.26|236
1633600800000|2021-10-07 10:00:00|232.53|231.13|233.08|231.68|233.78|232.38|232.16|230.76|275
1633601100000|2021-10-07 10:05:00|233.07|231.67|232.29|230.89|233.07|231.67|232.27|230.87|305
1633601400000|2021-10-07 10:10:00|232.28|230.88|231.94|230.54|232.28|230.88|231.35|229.95|208
1633601700000|2021-10-07 10:15:00|231.92|230.52|231.49|230.09|231.92|230.52|231.32|229.92|195
1633602000000|2021-10-07 10:20:00|231.41|230.01|230.85|229.45|231.49|230.09|230.77|229.37|169
1633602300000|2021-10-07 10:25:00|230.94|229.54|230.25|228.85|231.14|229.74|230|228.6|250
1633602600000|2021-10-07 10:30:00|230.17|228.77|230.68|229.28|230.68|229.28|229.85|228.45|232
1633602900000|2021-10-07 10:35:00|230.7|229.3|230.47|229.07|231.39|229.99|230.15|228.75|257
1633603200000|2021-10-07 10:40:00|230.48|229.08|230.05|228.65|231.16|229.76|229.77|228.37|286
1633603500000|2021-10-07 10:45:00|230.1|228.7|229.96|228.56|230.67|229.27|229.85|228.45|197
1633603800000|2021-10-07 10:50:00|229.92|228.52|229.85|228.45|230.67|229.27|228.85|227.45|338
1633604100000|2021-10-07 10:55:00|229.86|228.46|230.16|228.76|230.86|229.46|229.21|227.81|324
1633604400000|2021-10-07 11:00:00|230.15|228.75|231.35|229.95|231.4|230|230.08|228.68|303
1633604700000|2021-10-07 11:05:00|231.36|229.96|232.24|230.84|233.17|231.77|231.25|229.85|311
1633605000000|2021-10-07 11:10:00|232.25|230.85|232.87|231.47|232.95|231.55|232.05|230.65|227
1633605300000|2021-10-07 11:15:00|232.86|231.46|231.66|230.26|232.86|231.46|231.56|230.16|204
1633605600000|2021-10-07 11:20:00|231.67|230.27|231.77|230.37|232.03|230.63|230.93|229.53|251
1633605900000|2021-10-07 11:25:00|231.76|230.36|231.27|229.87|231.8|230.4|230.81|229.41|279
1633606200000|2021-10-07 11:30:00|231.25|229.85|232.22|230.82|232.22|230.82|231.16|229.76|260
1633606500000|2021-10-07 11:35:00|232.25|230.85|231.95|230.55|232.54|231.14|231.79|230.39|248
1633606800000|2021-10-07 11:40:00|231.9|230.5|232.03|230.63|232.17|230.77|231.75|230.35|234
1633607100000|2021-10-07 11:45:00|232.02|230.62|232.04|230.64|232.64|231.24|231.85|230.45|197
1633607400000|2021-10-07 11:50:00|232.03|230.63|232.16|230.76|232.53|231.13|231.48|230.08|175
1633607700000|2021-10-07 11:55:00|232.15|230.75|233.04|231.64|233.16|231.76|232.15|230.75|162
1633608000000|2021-10-07 12:00:00|233.06|231.66|232.95|231.55|233.51|232.11|232.45|231.05|175
1633608300000|2021-10-07 12:05:00|232.96|231.56|233.09|231.69|233.53|232.13|232.88|231.48|192
1633608600000|2021-10-07 12:10:00|233.03|231.63|232.53|231.13|233.03|231.63|232.53|231.13|196
1633608900000|2021-10-07 12:15:00|232.46|231.06|231.61|230.21|232.46|231.06|231.3|229.9|232
1633609200000|2021-10-07 12:20:00|231.62|230.22|230.88|229.48|231.67|230.27|230.88|229.48|160
1633609500000|2021-10-07 12:25:00|230.95|229.55|229.64|228.24|230.95|229.55|229.29|227.89|244
1633609800000|2021-10-07 12:30:00|229.56|228.16|230.63|229.23|231.05|229.65|229.28|227.88|259
1633610100000|2021-10-07 12:35:00|230.61|229.21|230.9|229.5|231.04|229.64|230.04|228.64|233
1633610400000|2021-10-07 12:40:00|230.92|229.52|231.75|230.35|231.75|230.35|230.92|229.52|235
1633610700000|2021-10-07 12:45:00|231.69|230.29|231.05|229.65|231.69|230.29|230.59|229.19|174
1633611000000|2021-10-07 12:50:00|231.06|229.66|230.55|229.15|231.06|229.66|230.09|228.69|162
1633611300000|2021-10-07 12:55:00|230.57|229.17|230.75|229.35|230.96|229.56|230.05|228.65|254
1633611600000|2021-10-07 13:00:00|230.71|229.31|230.13|228.73|230.75|229.35|230.01|228.61|256
1633611900000|2021-10-07 13:05:00|230.07|228.67|229.66|228.26|230.12|228.72|229.47|228.07|254
1633612200000|2021-10-07 13:10:00|229.65|228.25|230.56|229.16|230.56|229.16|229.64|228.24|201
1633612500000|2021-10-07 13:15:00|230.55|229.15|231.15|229.75|231.52|230.12|230.55|229.15|274
1633612800000|2021-10-07 13:20:00|231.16|229.76|231.5|230.1|231.55|230.15|230.75|229.35|222
1633613100000|2021-10-07 13:25:00|231.47|230.07|230.87|229.47|231.5|230.1|230.73|229.33|226
1633613400000|2021-10-07 13:30:00|230.86|229.46|231.33|229.93|231.38|229.98|230.86|229.46|196
1633613700000|2021-10-07 13:35:00|231.34|229.94|231.25|229.85|231.54|230.14|231.08|229.68|273
1633614000000|2021-10-07 13:40:00|231.28|229.88|232.56|231.16|232.56|231.16|231.28|229.88|330
1633614300000|2021-10-07 13:45:00|232.55|231.15|231.46|230.06|232.57|231.17|231.46|230.06|336
1633614600000|2021-10-07 13:50:00|231.48|230.08|231.9|230.5|232.32|230.92|231.48|230.08|262
1633614900000|2021-10-07 13:55:00|231.8|230.4|232.25|230.85|232.26|230.86|231.69|230.29|262
1633615200000|2021-10-07 14:00:00|232.26|230.86|231.76|230.36|232.38|230.98|231.6|230.2|266
1633615500000|2021-10-07 14:05:00|231.75|230.35|231.94|230.54|232.14|230.74|231.71|230.31|220
1633615800000|2021-10-07 14:10:00|231.96|230.56|233.32|231.92|233.54|232.14|231.85|230.45|279
1633616100000|2021-10-07 14:15:00|233.31|231.91|233.65|232.25|234.49|233.09|232.79|231.39|341
1633616400000|2021-10-07 14:20:00|233.64|232.24|232.65|231.25|233.64|232.24|232.61|231.21|233
1633616700000|2021-10-07 14:25:00|232.63|231.23|231.87|230.47|232.63|231.23|231.76|230.36|181
1633617000000|2021-10-07 14:30:00|231.88|230.48|230.54|229.14|232.03|230.63|230.52|229.12|172
1633617300000|2021-10-07 14:35:00|230.52|229.12|228.06|226.66|230.64|229.24|226.96|225.56|518
1633617600000|2021-10-07 14:40:00|228.05|226.65|228.41|227.01|228.47|227.07|227.15|225.75|435
1633617900000|2021-10-07 14:45:00|228.42|227.02|227.52|226.12|229.23|227.83|227.52|226.12|424
1633618200000|2021-10-07 14:50:00|227.56|226.16|227.26|225.86|227.9|226.5|227.18|225.78|355
1633618500000|2021-10-07 14:55:00|227.28|225.88|227.72|226.32|228.17|226.77|227.28|225.88|343
1633618800000|2021-10-07 15:00:00|227.67|226.27|228.49|227.09|228.65|227.25|227.21|225.81|361
1633619100000|2021-10-07 15:05:00|228.48|227.08|228.27|226.87|228.51|227.11|227.65|226.25|210
1633619400000|2021-10-07 15:10:00|228.29|226.89|228.55|227.15|228.62|227.22|228.06|226.66|187
1633619700000|2021-10-07 15:15:00|228.54|227.14|229.35|227.95|229.36|227.96|228.39|226.99|200
1633620000000|2021-10-07 15:20:00|229.36|227.96|229.98|228.58|230.24|228.84|229.31|227.91|307
1633620300000|2021-10-07 15:25:00|230|228.6|229.47|228.07|230.07|228.67|229.14|227.74|208
1633620600000|2021-10-07 15:30:00|229.48|228.08|230.06|228.66|230.11|228.71|229.46|228.06|204
1633620900000|2021-10-07 15:35:00|230.05|228.65|229.96|228.56|230.34|228.94|229.84|228.44|164
1633621200000|2021-10-07 15:40:00|229.97|228.57|229.54|228.14|230.15|228.75|229.54|228.14|189
1633621500000|2021-10-07 15:45:00|229.55|228.15|230.11|228.71|230.23|228.83|229.42|228.02|255
1633621800000|2021-10-07 15:50:00|230.07|228.67|229.21|227.81|230.17|228.77|228.8|227.4|284
1633622100000|2021-10-07 15:55:00|229.23|227.83|229.22|227.82|229.24|227.84|228.68|227.28|247
1633622400000|2021-10-07 16:00:00|229.23|227.83|228.57|227.17|229.76|228.36|228.57|227.17|311
1633622700000|2021-10-07 16:05:00|228.6|227.2|227.86|226.46|228.95|227.55|227.75|226.35|252
1633623000000|2021-10-07 16:10:00|227.88|226.48|228.07|226.67|228.19|226.79|227.1|225.7|374
1633623300000|2021-10-07 16:15:00|228.08|226.68|227.64|226.24|228.26|226.86|227.2|225.8|314
1633623600000|2021-10-07 16:20:00|227.6|226.2|227.94|226.54|228.03|226.63|227.38|225.98|215
1633623900000|2021-10-07 16:25:00|227.95|226.55|228.95|227.55|228.98|227.58|227.95|226.55|309
1633624200000|2021-10-07 16:30:00|228.93|227.53|228.89|227.49|229.15|227.75|228.28|226.88|248
1633624500000|2021-10-07 16:35:00|228.88|227.48|229.85|228.45|229.93|228.53|228.88|227.48|251
1633624800000|2021-10-07 16:40:00|229.86|228.46|229.93|228.53|230.17|228.77|229.71|228.31|294
1633625100000|2021-10-07 16:45:00|229.92|228.52|229.59|228.19|230.04|228.64|229.53|228.13|239
1633625400000|2021-10-07 16:50:00|229.58|228.18|230.26|228.86|230.4|229|229.42|228.02|184
1633625700000|2021-10-07 16:55:00|230.25|228.85|229.76|228.36|230.25|228.85|229.36|227.96|216
1633626000000|2021-10-07 17:00:00|229.78|228.38|230.46|229.06|230.55|229.15|229.58|228.18|158
1633626300000|2021-10-07 17:05:00|230.45|229.05|229.97|228.57|230.5|229.1|229.92|228.52|196
1633626600000|2021-10-07 17:10:00|230.04|228.64|230.27|228.87|230.43|229.03|229.9|228.5|160
1633626900000|2021-10-07 17:15:00|230.26|228.86|229.64|228.24|230.27|228.87|229.46|228.06|171
1633627200000|2021-10-07 17:20:00|229.66|228.26|230.16|228.76|230.16|228.76|229.42|228.02|155
1633627500000|2021-10-07 17:25:00|230.15|228.75|230.07|228.67|230.49|229.09|229.85|228.45|239
1633627800000|2021-10-07 17:30:00|230.11|228.71|230.16|228.76|230.48|229.08|229.83|228.43|189
1633628100000|2021-10-07 17:35:00|230.15|228.75|231.27|229.87|231.27|229.87|229.97|228.57|208
1633628400000|2021-10-07 17:40:00|231.25|229.85|231.75|230.35|231.75|230.35|230.85|229.45|102
1633628700000|2021-10-07 17:45:00|231.76|230.36|230.46|229.06|232|230.6|230.37|228.97|212
1633629000000|2021-10-07 17:50:00|230.45|229.05|230.88|229.48|231.21|229.81|230.24|228.84|307
1633629300000|2021-10-07 17:55:00|230.89|229.49|230.51|229.11|231.15|229.75|230.24|228.84|296
1633629600000|2021-10-07 18:00:00|230.5|229.1|230.43|229.03|230.82|229.42|230.27|228.87|230
1633629900000|2021-10-07 18:05:00|230.4|229|231.03|229.63|231.06|229.66|230.37|228.97|156
1633630200000|2021-10-07 18:10:00|231.04|229.64|230.47|229.07|231.35|229.95|230.47|229.07|140
1633630500000|2021-10-07 18:15:00|230.52|229.12|230.68|229.28|230.77|229.37|230.15|228.75|155
1633630800000|2021-10-07 18:20:00|230.67|229.27|230.16|228.76|230.68|229.28|230.05|228.65|121
1633631100000|2021-10-07 18:25:00|230.15|228.75|229.8|228.4|230.18|228.78|229.61|228.21|88
1633631400000|2021-10-07 18:30:00|229.81|228.41|230.26|228.86|230.45|229.05|229.73|228.33|211
1633631700000|2021-10-07 18:35:00|230.25|228.85|229.17|227.77|230.25|228.85|229.08|227.68|148
1633632000000|2021-10-07 18:40:00|229.18|227.78|228.85|227.45|229.2|227.8|228.82|227.42|129
1633632300000|2021-10-07 18:45:00|228.83|227.43|229.4|228|229.41|228.01|228.83|227.43|116
1633632600000|2021-10-07 18:50:00|229.44|228.04|229.6|228.2|229.72|228.32|229.35|227.95|104
1633632900000|2021-10-07 18:55:00|229.55|228.15|229.43|228.03|229.71|228.31|229.39|227.99|143
1633633200000|2021-10-07 19:00:00|229.44|228.04|231.06|229.66|231.25|229.85|229.43|228.03|187
1633633500000|2021-10-07 19:05:00|231.05|229.65|229.93|228.53|231.18|229.78|229.93|228.53|195
1633633800000|2021-10-07 19:10:00|229.92|228.52|230.39|228.99|230.45|229.05|229.91|228.51|222
1633634100000|2021-10-07 19:15:00|230.4|229|230.94|229.54|230.99|229.59|230.4|229|190
1633634400000|2021-10-07 19:20:00|230.88|229.48|230.39|228.99|230.97|229.57|230.25|228.85|169
1633634700000|2021-10-07 19:25:00|230.43|229.03|230.43|229.03|230.45|229.05|230.05|228.65|140
1633635000000|2021-10-07 19:30:00|230.42|229.02|229.95|228.55|230.57|229.17|229.83|228.43|141
1633635300000|2021-10-07 19:35:00|229.99|228.59|230.07|228.67|230.25|228.85|229.66|228.26|126
1633635600000|2021-10-07 19:40:00|230.09|228.69|230.12|228.72|230.25|228.85|229.8|228.4|131
1633635900000|2021-10-07 19:45:00|230.09|228.69|229.76|228.36|230.09|228.69|229.45|228.05|136
1633636200000|2021-10-07 19:50:00|229.72|228.32|229.6|228.2|229.76|228.36|229.53|228.13|91
1633636500000|2021-10-07 19:55:00|229.65|228.25|229.79|228.39|229.8|228.4|229.32|227.92|126
1633636800000|2021-10-07 20:00:00|229.82|228.42|230.3|228.9|230.31|228.91|229.57|228.17|193
1633637100000|2021-10-07 20:05:00|230.31|228.91|230.04|228.64|230.55|229.15|230|228.6|220
1633637400000|2021-10-07 20:10:00|230.05|228.65|228.98|227.58|230.06|228.66|228.91|227.51|191
1633637700000|2021-10-07 20:15:00|228.97|227.57|229.58|228.18|229.59|228.19|228.9|227.5|88
1633638000000|2021-10-07 20:20:00|229.57|228.17|229.62|228.22|229.87|228.47|229.45|228.05|223
1633638300000|2021-10-07 20:25:00|229.65|228.25|229.73|228.33|229.88|228.48|229.54|228.14|134
1633638600000|2021-10-07 20:30:00|229.74|228.34|229.7|228.3|229.86|228.46|229.65|228.25|67
1633638900000|2021-10-07 20:35:00|229.73|228.33|230.17|228.77|230.19|228.79|229.65|228.25|83
1633639200000|2021-10-07 20:40:00|230.15|228.75|230.07|228.67|230.31|228.91|230.04|228.64|154
1633639500000|2021-10-07 20:45:00|230.06|228.66|229.77|228.37|230.18|228.78|229.69|228.29|66
1633639800000|2021-10-07 20:50:00|229.78|228.38|229.99|228.59|229.99|228.59|229.47|228.07|89
1633640100000|2021-10-07 20:55:00|230.02|228.62|230.36|228.96|230.57|229.17|230.02|228.62|184
1633640400000|2021-10-07 21:00:00|230.35|228.95|230.46|229.06|230.55|229.15|230.17|228.77|129
1633640700000|2021-10-07 21:05:00|230.47|229.07|230.65|229.25|230.85|229.45|230.43|229.03|99
1633641000000|2021-10-07 21:10:00|230.62|229.22|230.56|229.16|230.66|229.26|230.25|228.85|162
1633641300000|2021-10-07 21:15:00|230.55|229.15|230.82|229.42|230.82|229.42|230.44|229.04|189
1633641600000|2021-10-07 21:20:00|230.83|229.43|230.96|229.56|231.19|229.79|230.82|229.42|131
1633641900000|2021-10-07 21:25:00|231|229.6|230.98|229.58|231.15|229.75|230.87|229.47|83
1633642200000|2021-10-07 21:30:00|230.97|229.57|231.18|229.78|231.18|229.78|230.95|229.55|62
1633642500000|2021-10-07 21:35:00|231.17|229.77|231.66|230.26|231.72|230.32|231.17|229.77|104
1633642800000|2021-10-07 21:40:00|231.68|230.28|230.77|229.37|231.68|230.28|230.77|229.37|88
1633643100000|2021-10-07 21:45:00|230.76|229.36|231.16|229.76|231.16|229.76|230.23|228.83|133
1633643400000|2021-10-07 21:50:00|231.11|229.71|230.6|229.2|231.14|229.74|230.54|229.14|69
1633643700000|2021-10-07 21:55:00|230.56|229.16|230.16|228.76|230.68|229.28|230.15|228.75|67
1633644000000|2021-10-07 22:00:00|230.15|228.75|229.65|228.25|230.35|228.95|229.35|227.95|147
1633644300000|2021-10-07 22:05:00|229.66|228.26|228.65|227.25|229.66|228.26|228.41|227.01|204
1633644600000|2021-10-07 22:10:00|228.62|227.22|228.15|226.75|228.78|227.38|227.98|226.58|220
1633644900000|2021-10-07 22:15:00|228.16|226.76|227.72|226.32|228.36|226.96|227.72|226.32|131
1633645200000|2021-10-07 22:20:00|227.71|226.31|227.9|226.5|228.05|226.65|227.47|226.07|153
1633645500000|2021-10-07 22:25:00|227.89|226.49|227.7|226.3|228.25|226.85|227.7|226.3|167
1633645800000|2021-10-07 22:30:00|227.68|226.28|227.61|226.21|227.85|226.45|227.44|226.04|170
1633646100000|2021-10-07 22:35:00|227.6|226.2|227.68|226.28|227.68|226.28|227.42|226.02|81
1633646400000|2021-10-07 22:40:00|227.7|226.3|227.46|226.06|227.89|226.49|227.28|225.88|123
1633646700000|2021-10-07 22:45:00|227.45|226.05|227.81|226.41|227.82|226.42|227.38|225.98|136
1633647000000|2021-10-07 22:50:00|227.82|226.42|228.01|226.61|228.25|226.85|227.82|226.42|86
1633647300000|2021-10-07 22:55:00|228|226.6|228.26|226.86|228.26|226.86|227.95|226.55|116
1633647600000|2021-10-07 23:00:00|228.21|226.81|228.1|226.7|228.21|226.81|227.82|226.42|166
1633647900000|2021-10-07 23:05:00|228.16|226.76|227.65|226.25|228.23|226.83|227.55|226.15|138
1633648200000|2021-10-07 23:10:00|227.66|226.26|227.33|225.93|227.86|226.46|227.33|225.93|108
1633648500000|2021-10-07 23:15:00|227.32|225.92|227.19|225.79|227.32|225.92|226.88|225.48|133
1633648800000|2021-10-07 23:20:00|227.2|225.8|227.99|226.59|228|226.6|227.19|225.79|89
1633649100000|2021-10-07 23:25:00|227.97|226.57|227.63|226.23|228.08|226.68|227.53|226.13|206
1633649400000|2021-10-07 23:30:00|227.62|226.22|227.83|226.43|227.83|226.43|226.87|225.47|221
1633649700000|2021-10-07 23:35:00|227.82|226.42|227.72|226.32|228.29|226.89|227.7|226.3|171
1633650000000|2021-10-07 23:40:00|227.7|226.3|227.64|226.24|227.86|226.46|227.44|226.04|120
1633650300000|2021-10-07 23:45:00|227.65|226.25|228.72|227.32|228.72|227.32|227.59|226.19|156
1633650600000|2021-10-07 23:50:00|228.75|227.35|228.45|227.05|228.82|227.42|228.42|227.02|103
1633650900000|2021-10-07 23:55:00|228.44|227.04|228.44|227.04|228.47|227.07|228.25|226.85|105
1633651200000|2021-10-08 00:00:00|228.45|227.05|228.24|226.84|228.56|227.16|227.85|226.45|305
1633651500000|2021-10-08 00:05:00|228.23|226.83|228.32|226.92|228.66|227.26|228.2|226.8|215
1633651800000|2021-10-08 00:10:00|228.35|226.95|229.15|227.75|229.15|227.75|228.35|226.95|152
1633652100000|2021-10-08 00:15:00|229.16|227.76|229.14|227.74|229.19|227.79|228.75|227.35|94
1633652400000|2021-10-08 00:20:00|229.13|227.73|229.53|228.13|229.61|228.21|229.06|227.66|111
1633652700000|2021-10-08 00:25:00|229.52|228.12|229.32|227.92|229.52|228.12|229.15|227.75|82
1633653000000|2021-10-08 00:30:00|229.34|227.94|229.2|227.8|229.45|228.05|229.09|227.69|116
1633653300000|2021-10-08 00:35:00|229.16|227.76|228.83|227.43|229.23|227.83|228.76|227.36|100
1633653600000|2021-10-08 00:40:00|228.84|227.44|229.36|227.96|229.55|228.15|228.81|227.41|92
1633653900000|2021-10-08 00:45:00|229.35|227.95|229.72|228.32|229.72|228.32|229.19|227.79|141
1633654200000|2021-10-08 00:50:00|229.73|228.33|229.73|228.33|230.1|228.7|229.55|228.15|125
1633654500000|2021-10-08 00:55:00|229.74|228.34|229.53|228.13|229.75|228.35|229.45|228.05|116
1633654800000|2021-10-08 01:00:00|229.51|228.11|229.97|228.57|230.23|228.83|229.51|228.11|90
1633655100000|2021-10-08 01:05:00|229.98|228.58|230.23|228.83|230.3|228.9|229.95|228.55|90
1633655400000|2021-10-08 01:10:00|230.21|228.81|229.8|228.4|230.21|228.81|229.77|228.37|97
1633655700000|2021-10-08 01:15:00|229.85|228.45|229.44|228.04|229.85|228.45|229.16|227.76|159
1633656000000|2021-10-08 01:20:00|229.45|228.05|229.6|228.2|229.73|228.33|229.37|227.97|86
1633656300000|2021-10-08 01:25:00|229.64|228.24|229.85|228.45|229.96|228.56|229.55|228.15|146
1633656600000|2021-10-08 01:30:00|229.84|228.44|229.55|228.15|229.88|228.48|229.38|227.98|166
1633656900000|2021-10-08 01:35:00|229.53|228.13|229.85|228.45|229.87|228.47|229.36|227.96|65
1633657200000|2021-10-08 01:40:00|229.84|228.44|229.55|228.15|229.84|228.44|229.46|228.06|72
1633657500000|2021-10-08 01:45:00|229.56|228.16|229.28|227.88|229.56|228.16|228.99|227.59|169
1633657800000|2021-10-08 01:50:00|229.31|227.91|229.44|228.04|229.59|228.19|229.22|227.82|98
1633658100000|2021-10-08 01:55:00|229.45|228.05|229.42|228.02|229.63|228.23|229.36|227.96|176
1633658400000|2021-10-08 02:00:00|229.41|228.01|229.18|227.78|229.46|228.06|229.18|227.78|233
1633658700000|2021-10-08 02:05:00|229.19|227.79|228.33|226.93|229.19|227.79|228.32|226.92|181
1633659000000|2021-10-08 02:10:00|228.35|226.95|227.99|226.59|228.35|226.95|227.82|226.42|151
1633659300000|2021-10-08 02:15:00|227.96|226.56|227.68|226.28|228.17|226.77|227.68|226.28|227
1633659600000|2021-10-08 02:20:00|227.7|226.3|227.62|226.22|227.7|226.3|227.32|225.92|84
1633659900000|2021-10-08 02:25:00|227.61|226.21|227.19|225.79|227.82|226.42|226.95|225.55|111
1633660200000|2021-10-08 02:30:00|227.17|225.77|226.92|225.52|227.45|226.05|226.92|225.52|208
1633660500000|2021-10-08 02:35:00|226.88|225.48|226.96|225.56|227.25|225.85|226.84|225.44|224
1633660800000|2021-10-08 02:40:00|226.95|225.55|227.45|226.05|227.45|226.05|226.94|225.54|188
1633661100000|2021-10-08 02:45:00|227.5|226.1|228.33|226.93|228.56|227.16|227.5|226.1|165
1633661400000|2021-10-08 02:50:00|228.3|226.9|227.16|225.76|228.3|226.9|227.1|225.7|174
1633661700000|2021-10-08 02:55:00|227.18|225.78|227.06|225.66|227.24|225.84|226.99|225.59|141
1633662000000|2021-10-08 03:00:00|227.05|225.65|226.96|225.56|227.25|225.85|226.78|225.38|145
1633662300000|2021-10-08 03:05:00|226.97|225.57|226.65|225.25|227.08|225.68|226.43|225.03|223
1633662600000|2021-10-08 03:10:00|226.64|225.24|226.52|225.12|226.7|225.3|226.34|224.94|223
1633662900000|2021-10-08 03:15:00|226.55|225.15|226.88|225.48|226.98|225.58|226.29|224.89|150
1633663200000|2021-10-08 03:20:00|226.89|225.49|226.98|225.58|227.07|225.67|226.69|225.29|220
1633663500000|2021-10-08 03:25:00|227|225.6|226.56|225.16|227.05|225.65|226.46|225.06|137
1633663800000|2021-10-08 03:30:00|226.55|225.15|227.06|225.66|227.15|225.75|226.55|225.15|153
1633664100000|2021-10-08 03:35:00|227.05|225.65|227.28|225.88|227.47|226.07|226.96|225.56|193
1633664400000|2021-10-08 03:40:00|227.35|225.95|226.8|225.4|227.35|225.95|226.75|225.35|143
1633664700000|2021-10-08 03:45:00|226.78|225.38|227.32|225.92|227.33|225.93|226.76|225.36|90
1633665000000|2021-10-08 03:50:00|227.41|226.01|227.31|225.91|227.65|226.25|227.25|225.85|96
1633665300000|2021-10-08 03:55:00|227.32|225.92|227.5|226.1|227.52|226.12|227.07|225.67|163
1633665600000|2021-10-08 04:00:00|227.49|226.09|227.2|225.8|227.6|226.2|227.07|225.67|149
1633665900000|2021-10-08 04:05:00|227.19|225.79|227.52|226.12|227.52|226.12|227.12|225.72|197
1633666200000|2021-10-08 04:10:00|227.5|226.1|227.25|225.85|227.52|226.12|227.05|225.65|142
1633666500000|2021-10-08 04:15:00|227.26|225.86|226.94|225.54|227.26|225.86|226.93|225.53|94
1633666800000|2021-10-08 04:20:00|226.93|225.53|227.53|226.13|227.53|226.13|226.93|225.53|85
1633667100000|2021-10-08 04:25:00|227.52|226.12|227.44|226.04|227.55|226.15|227.25|225.85|101
1633667400000|2021-10-08 04:30:00|227.42|226.02|227.45|226.05|227.45|226.05|227.33|225.93|119
1633667700000|2021-10-08 04:35:00|227.49|226.09|227.79|226.39|227.81|226.41|227.47|226.07|150
1633668000000|2021-10-08 04:40:00|227.82|226.42|227.74|226.34|228.01|226.61|227.63|226.23|90
1633668300000|2021-10-08 04:45:00|227.75|226.35|227.72|226.32|227.83|226.43|227.5|226.1|39
1633668600000|2021-10-08 04:50:00|227.68|226.28|227.64|226.24|227.68|226.28|227.45|226.05|41
1633668900000|2021-10-08 04:55:00|227.63|226.23|227.15|225.75|227.63|226.23|226.98|225.58|115
1633669200000|2021-10-08 05:00:00|227.14|225.74|226.69|225.29|227.15|225.75|226.65|225.25|86
1633669500000|2021-10-08 05:05:00|226.7|225.3|226.42|225.02|226.72|225.32|226.17|224.77|152
1633669800000|2021-10-08 05:10:00|226.45|225.05|226.53|225.13|226.57|225.17|226.26|224.86|128
1633670100000|2021-10-08 05:15:00|226.52|225.12|226.91|225.51|227|225.6|226.25|224.85|120
1633670400000|2021-10-08 05:20:00|226.9|225.5|226.69|225.29|227|225.6|226.54|225.14|114
1633670700000|2021-10-08 05:25:00|226.68|225.28|226.37|224.97|226.85|225.45|226.37|224.97|207
1633671000000|2021-10-08 05:30:00|226.34|224.94|226.09|224.69|226.45|225.05|226.09|224.69|90
1633671300000|2021-10-08 05:35:00|226.08|224.68|226.46|225.06|226.46|225.06|226.08|224.68|60
1633671600000|2021-10-08 05:40:00|226.44|225.04|226.45|225.05|226.55|225.15|226.3|224.9|168
1633671900000|2021-10-08 05:45:00|226.46|225.06|227.13|225.73|227.4|226|226.44|225.04|143
1633672200000|2021-10-08 05:50:00|227.12|225.72|227.08|225.68|227.53|226.13|227.01|225.61|262
1633672500000|2021-10-08 05:55:00|227.09|225.69|227.43|226.03|227.45|226.05|227.07|225.67|128
1633672800000|2021-10-08 06:00:00|227.44|226.04|227.82|226.42|227.95|226.55|227.42|226.02|152
1633673100000|2021-10-08 06:05:00|227.81|226.41|227.1|225.7|227.86|226.46|226.97|225.57|180
1633673400000|2021-10-08 06:10:00|227.11|225.71|227.24|225.84|227.36|225.96|226.9|225.5|143
1633673700000|2021-10-08 06:15:00|227.25|225.85|227.05|225.65|227.41|226.01|226.98|225.58|120
1633674000000|2021-10-08 06:20:00|227.04|225.64|227.23|225.83|227.23|225.83|226.97|225.57|42
1633674300000|2021-10-08 06:25:00|227.22|225.82|227.31|225.91|227.35|225.95|227.07|225.67|79
1633674600000|2021-10-08 06:30:00|227.32|225.92|227.4|226|227.45|226.05|227.07|225.67|122
1633674900000|2021-10-08 06:35:00|227.41|226.01|227.06|225.66|227.46|226.06|227.06|225.66|128
1633675200000|2021-10-08 06:40:00|227.09|225.69|227.22|225.82|227.22|225.82|227.05|225.65|61
1633675500000|2021-10-08 06:45:00|227.2|225.8|227.54|226.14|227.82|226.42|227.2|225.8|92
1633675800000|2021-10-08 06:50:00|227.55|226.15|228.03|226.63|228.03|226.63|227.52|226.12|98
1633676100000|2021-10-08 06:55:00|228.02|226.62|228.46|227.06|228.66|227.26|228.02|226.62|139
1633676400000|2021-10-08 07:00:00|228.45|227.05|228.29|226.89|228.97|227.57|228.16|226.76|180
1633676700000|2021-10-08 07:05:00|228.27|226.87|228.51|227.11|228.51|227.11|228.14|226.74|113
1633677000000|2021-10-08 07:10:00|228.52|227.12|228.95|227.55|229.15|227.75|228.46|227.06|168
1633677300000|2021-10-08 07:15:00|228.96|227.56|228.67|227.27|229.25|227.85|228.62|227.22|221
1633677600000|2021-10-08 07:20:00|228.7|227.3|229.25|227.85|229.25|227.85|228.47|227.07|99
1633677900000|2021-10-08 07:25:00|229.24|227.84|229.45|228.05|229.61|228.21|229.15|227.75|131
1633678200000|2021-10-08 07:30:00|229.39|227.99|229.26|227.86|229.7|228.3|229.26|227.86|122
1633678500000|2021-10-08 07:35:00|229.25|227.85|228.93|227.53|229.28|227.88|228.9|227.5|90
1633678800000|2021-10-08 07:40:00|228.91|227.51|229.07|227.67|229.08|227.68|228.81|227.41|54
1633679100000|2021-10-08 07:45:00|229.09|227.69|229.58|228.18|230.01|228.61|228.91|227.51|232
1633679400000|2021-10-08 07:50:00|229.57|228.17|229.76|228.36|229.76|228.36|229.38|227.98|206
1633679700000|2021-10-08 07:55:00|229.75|228.35|229.98|228.58|230|228.6|229.65|228.25|192
1633680000000|2021-10-08 08:00:00|229.99|228.59|229.73|228.33|230.45|229.05|229.73|228.33|269
1633680300000|2021-10-08 08:05:00|229.72|228.32|229.65|228.25|229.99|228.59|229.45|228.05|135
1633680600000|2021-10-08 08:10:00|229.66|228.26|229.65|228.25|229.86|228.46|229.55|228.15|69
1633680900000|2021-10-08 08:15:00|229.61|228.21|229.89|228.49|230.11|228.71|229.55|228.15|152
1633681200000|2021-10-08 08:20:00|229.95|228.55|229.48|228.08|229.98|228.58|229.36|227.96|89
1633681500000|2021-10-08 08:25:00|229.51|228.11|229.27|227.87|229.54|228.14|229.12|227.72|75
1633681800000|2021-10-08 08:30:00|229.3|227.9|229.68|228.28|229.72|228.32|229.19|227.79|82
1633682100000|2021-10-08 08:35:00|229.7|228.3|230.25|228.85|230.45|229.05|229.52|228.12|229
1633682400000|2021-10-08 08:40:00|230.18|228.78|231.22|229.82|231.22|229.82|229.85|228.45|183
1633682700000|2021-10-08 08:45:00|231.23|229.83|231.15|229.75|231.55|230.15|230.95|229.55|171
1633683000000|2021-10-08 08:50:00|231.17|229.77|231.38|229.98|231.95|230.55|231.15|229.75|184
1633683300000|2021-10-08 08:55:00|231.35|229.95|231.25|229.85|231.56|230.16|230.95|229.55|126
1633683600000|2021-10-08 09:00:00|231.35|229.95|230.28|228.88|231.43|230.03|230.25|228.85|130
1633683900000|2021-10-08 09:05:00|230.23|228.83|229.94|228.54|230.42|229.02|229.83|228.43|107
1633684200000|2021-10-08 09:10:00|229.87|228.47|229.96|228.56|230.28|228.88|229.87|228.47|66
1633684500000|2021-10-08 09:15:00|229.95|228.55|229.66|228.26|230.39|228.99|229.58|228.18|119
1633684800000|2021-10-08 09:20:00|229.67|228.27|229.21|227.81|229.8|228.4|228.8|227.4|142
1633685100000|2021-10-08 09:25:00|229.27|227.87|229.64|228.24|229.65|228.25|228.97|227.57|197
1633685400000|2021-10-08 09:30:00|229.65|228.25|229.8|228.4|230.08|228.68|229.47|228.07|131
1633685700000|2021-10-08 09:35:00|229.77|228.37|229.55|228.15|229.79|228.39|229.36|227.96|46
1633686000000|2021-10-08 09:40:00|229.52|228.12|229.46|228.06|229.67|228.27|229.46|228.06|78
1633686300000|2021-10-08 09:45:00|229.5|228.1|229.69|228.29|229.87|228.47|229.46|228.06|83
1633686600000|2021-10-08 09:50:00|229.65|228.25|229.15|227.75|229.87|228.47|229.09|227.69|120
1633686900000|2021-10-08 09:55:00|229.07|227.67|228.43|227.03|229.08|227.68|228.15|226.75|148
1633687200000|2021-10-08 10:00:00|228.39|226.99|228.91|227.51|228.96|227.56|228.35|226.95|60
1633687500000|2021-10-08 10:05:00|228.95|227.55|228.89|227.49|229.24|227.84|228.65|227.25|93
1633687800000|2021-10-08 10:10:00|228.95|227.55|228.75|227.35|229.03|227.63|228.62|227.22|65
1633688100000|2021-10-08 10:15:00|228.76|227.36|229.03|227.63|229.09|227.69|228.75|227.35|66
1633688400000|2021-10-08 10:20:00|229.06|227.66|229.35|227.95|229.52|228.12|229.06|227.66|71
1633688700000|2021-10-08 10:25:00|229.34|227.94|229.44|228.04|229.75|228.35|229.34|227.94|101
1633689000000|2021-10-08 10:30:00|229.45|228.05|229.74|228.34|229.86|228.46|229.45|228.05|98
1633689300000|2021-10-08 10:35:00|229.75|228.35|229.95|228.55|229.96|228.56|229.66|228.26|50
1633689600000|2021-10-08 10:40:00|229.98|228.58|230.31|228.91|230.31|228.91|229.97|228.57|61
1633689900000|2021-10-08 10:45:00|230.28|228.88|229.75|228.35|230.41|229.01|229.75|228.35|84
1633690200000|2021-10-08 10:50:00|229.73|228.33|229.83|228.43|229.84|228.44|229.61|228.21|53
1633690500000|2021-10-08 10:55:00|229.84|228.44|229.26|227.86|229.91|228.51|229.25|227.85|99
1633690800000|2021-10-08 11:00:00|229.27|227.87|229.25|227.85|229.75|228.35|229.25|227.85|67
1633691100000|2021-10-08 11:05:00|229.24|227.84|229.06|227.66|229.26|227.86|228.94|227.54|98
1633691400000|2021-10-08 11:10:00|229.08|227.68|228.96|227.56|229.16|227.76|228.86|227.46|99
1633691700000|2021-10-08 11:15:00|228.95|227.55|228.81|227.41|229.13|227.73|228.78|227.38|64
1633692000000|2021-10-08 11:20:00|228.77|227.37|228.71|227.31|228.78|227.38|228.7|227.3|35
1633692300000|2021-10-08 11:25:00|228.73|227.33|228.48|227.08|228.73|227.33|228.42|227.02|52
1633692600000|2021-10-08 11:30:00|228.49|227.09|227.66|226.26|228.55|227.15|227.63|226.23|124
1633692900000|2021-10-08 11:35:00|227.69|226.29|228.03|226.63|228.09|226.69|227.69|226.29|68
1633693200000|2021-10-08 11:40:00|228.02|226.62|228.04|226.64|228.19|226.79|227.89|226.49|58
1633693500000|2021-10-08 11:45:00|228|226.6|227.66|226.26|228.08|226.68|227.63|226.23|53
1633693800000|2021-10-08 11:50:00|227.63|226.23|227.45|226.05|227.88|226.48|227.42|226.02|82
1633694100000|2021-10-08 11:55:00|227.4|226|227.49|226.09|227.73|226.33|227.22|225.82|107
1633694400000|2021-10-08 12:00:00|227.5|226.1|227.57|226.17|227.93|226.53|227.21|225.81|132
1633694700000|2021-10-08 12:05:00|227.58|226.18|227.47|226.07|227.77|226.37|227.4|226|73
1633695000000|2021-10-08 12:10:00|227.51|226.11|227.04|225.64|227.66|226.26|226.81|225.41|149
1633695300000|2021-10-08 12:15:00|226.99|225.59|226.94|225.54|227.75|226.35|226.39|224.99|266
1633695600000|2021-10-08 12:20:00|226.93|225.53|227.37|225.97|227.54|226.14|226.76|225.36|143
1633695900000|2021-10-08 12:25:00|227.38|225.98|227.35|226.15|227.57|226.17|227.03|225.79|101
1633696200000|2021-10-08 12:30:00|227.36|226.16|227.39|226.19|227.75|226.55|227.14|225.94|197
1633696500000|2021-10-08 12:35:00|227.35|226.15|227.97|226.57|228|226.6|227.35|226.09|139
1633696800000|2021-10-08 12:40:00|227.98|226.58|227.63|226.23|227.98|226.58|227.63|226.23|102
1633697100000|2021-10-08 12:45:00|227.59|226.19|226.96|225.56|227.59|226.19|226.96|225.56|113
1633697400000|2021-10-08 12:50:00|226.97|225.57|226.85|225.45|227.13|225.73|226.82|225.42|74
1633697700000|2021-10-08 12:55:00|226.84|225.44|227.15|225.75|227.25|225.85|226.76|225.36|106
1633698000000|2021-10-08 13:00:00|227.14|225.74|226.45|225.05|227.25|225.85|226.45|225.05|80
1633698300000|2021-10-08 13:05:00|226.41|225.01|226.45|225.05|226.79|225.39|226.34|224.94|146
1633698600000|2021-10-08 13:10:00|226.44|225.04|226.55|225.15|226.64|225.24|226.44|225.04|93
1633698900000|2021-10-08 13:15:00|226.53|225.13|226.25|224.85|226.55|225.15|226.25|224.85|83
1633699200000|2021-10-08 13:20:00|226.28|224.88|226.92|225.52|226.99|225.59|226.25|224.85|91
1633699500000|2021-10-08 13:25:00|226.95|225.55|227.61|226.21|227.62|226.22|226.94|225.54|115
1633699800000|2021-10-08 13:30:00|227.62|226.22|226.94|225.54|227.74|226.34|226.92|225.52|87
1633700100000|2021-10-08 13:35:00|226.93|225.53|226.65|225.25|226.93|225.53|226.36|224.96|193
1633700400000|2021-10-08 13:40:00|226.64|225.24|226.59|225.19|227.06|225.66|226.57|225.17|158
1633700700000|2021-10-08 13:45:00|226.58|225.18|226.75|225.35|226.85|225.45|226.45|225.05|121
1633701000000|2021-10-08 13:50:00|226.77|225.37|226.86|225.46|226.92|225.52|226.35|224.95|144
1633701300000|2021-10-08 13:55:00|226.85|225.45|226.98|225.58|227.56|226.16|226.84|225.44|292
1633701600000|2021-10-08 14:00:00|226.99|225.59|227.51|226.11|227.65|226.25|226.85|225.45|210
1633701900000|2021-10-08 14:05:00|227.5|226.1|227.28|225.88|227.6|226.2|227.15|225.75|104
1633702200000|2021-10-08 14:10:00|227.26|225.86|227.23|225.83|227.28|225.88|227.12|225.72|130
1633702500000|2021-10-08 14:15:00|227.22|225.82|227.36|225.96|227.44|226.04|226.99|225.59|91
1633702800000|2021-10-08 14:20:00|227.37|225.97|227.67|226.27|227.71|226.31|227.37|225.97|106
1633703100000|2021-10-08 14:25:00|227.59|226.19|227.89|226.49|228|226.6|227.52|226.12|134
1633703400000|2021-10-08 14:30:00|227.88|226.48|228.03|226.63|228.09|226.69|227.86|226.46|83
1633703700000|2021-10-08 14:35:00|228.02|226.62|228.16|226.76|228.34|226.94|228.02|226.62|149
1633704000000|2021-10-08 14:40:00|228.18|226.78|228.44|227.04|228.44|227.04|227.93|226.53|141
1633704300000|2021-10-08 14:45:00|228.45|227.05|228.29|226.89|228.54|227.14|228.22|226.82|90
1633704600000|2021-10-08 14:50:00|228.35|226.95|228.45|227.05|228.5|227.1|228.28|226.88|63
1633704900000|2021-10-08 14:55:00|228.46|227.06|228.2|226.8|228.53|227.13|228.2|226.8|78
1633705200000|2021-10-08 15:00:00|228.18|226.78|228.54|227.14|228.55|227.15|228.18|226.78|128
1633705500000|2021-10-08 15:05:00|228.52|227.12|229.24|227.84|229.26|227.86|228.52|227.12|93
1633705800000|2021-10-08 15:10:00|229.16|227.76|229.15|227.75|229.36|227.96|229.12|227.72|161
1633706100000|2021-10-08 15:15:00|229.16|227.76|228.77|227.37|229.25|227.85|228.39|226.99|143
1633706400000|2021-10-08 15:20:00|228.75|227.35|228.73|227.33|228.77|227.37|228.56|227.16|84
1633706700000|2021-10-08 15:25:00|228.74|227.34|228.55|227.15|228.75|227.35|228.55|227.15|52
1633707000000|2021-10-08 15:30:00|228.51|227.11|227.66|226.26|228.51|227.11|227.55|226.15|140
1633707300000|2021-10-08 15:35:00|227.68|226.28|227.25|225.85|227.68|226.28|227.08|225.68|146
1633707600000|2021-10-08 15:40:00|227.3|225.9|227.15|225.75|227.45|226.05|227.09|225.69|91
1633707900000|2021-10-08 15:45:00|227.14|225.74|227.36|225.96|227.57|226.17|227.07|225.67|127
1633708200000|2021-10-08 15:50:00|227.37|225.97|227.8|226.4|227.86|226.46|227.36|225.96|114
1633708500000|2021-10-08 15:55:00|227.78|226.38|228.92|227.52|229.1|227.7|227.74|226.34|270
1633708800000|2021-10-08 16:00:00|228.86|227.46|228.34|226.94|228.96|227.56|228.23|226.83|137
1633709100000|2021-10-08 16:05:00|228.32|226.92|227.97|226.57|228.32|226.92|227.95|226.55|147
1633709400000|2021-10-08 16:10:00|227.95|226.55|228.01|226.61|228.04|226.64|227.66|226.26|74
1633709700000|2021-10-08 16:15:00|228.02|226.62|227.84|226.44|228.09|226.69|227.8|226.4|41
1633710000000|2021-10-08 16:20:00|227.85|226.45|228.01|226.61|228.01|226.61|227.56|226.16|118
1633710300000|2021-10-08 16:25:00|228.05|226.65|228.16|226.76|228.38|226.98|227.98|226.58|75
1633710600000|2021-10-08 16:30:00|228.25|226.85|228.67|227.27|228.67|227.27|228.24|226.84|81
1633710900000|2021-10-08 16:35:00|228.65|227.25|228.38|226.98|228.65|227.25|228.25|226.85|59
1633711200000|2021-10-08 16:40:00|228.37|226.97|228.66|227.26|228.82|227.42|228.36|226.96|94
1633711500000|2021-10-08 16:45:00|228.65|227.25|228.45|227.05|228.84|227.44|228.44|227.04|94
1633711800000|2021-10-08 16:50:00|228.47|227.07|228.23|226.83|228.52|227.12|228.15|226.75|148
1633712100000|2021-10-08 16:55:00|228.24|226.84|228.01|226.61|228.24|226.84|227.85|226.45|91
1633712400000|2021-10-08 17:00:00|228.02|226.62|227.86|226.46|228.08|226.68|227.78|226.38|88
1633712700000|2021-10-08 17:05:00|227.82|226.42|227.95|226.55|228.04|226.64|227.56|226.16|118
1633713000000|2021-10-08 17:10:00|227.96|226.56|228.23|226.83|228.35|226.95|227.95|226.55|126
1633713300000|2021-10-08 17:15:00|228.24|226.84|227.95|226.55|228.29|226.89|227.94|226.54|110
1633713600000|2021-10-08 17:20:00|227.96|226.56|228.14|226.74|228.74|227.34|227.95|226.55|132
1633713900000|2021-10-08 17:25:00|228.04|226.64|227.76|226.36|228.04|226.64|227.44|226.04|158
1633714200000|2021-10-08 17:30:00|227.78|226.38|227.32|225.92|227.78|226.38|227.32|225.92|83
1633714500000|2021-10-08 17:35:00|227.31|225.91|227.24|225.84|227.33|225.93|227.15|225.75|39
1633714800000|2021-10-08 17:40:00|227.19|225.79|227.51|226.11|227.51|226.11|227.05|225.65|62
1633715100000|2021-10-08 17:45:00|227.53|226.13|227.08|225.68|227.53|226.13|227.05|225.65|54
1633715400000|2021-10-08 17:50:00|227.07|225.67|226.96|225.56|227.09|225.69|226.93|225.53|53
1633715700000|2021-10-08 17:55:00|226.95|225.55|227.06|225.66|227.35|225.95|226.88|225.48|119
1633716000000|2021-10-08 18:00:00|227.05|225.65|227.23|225.83|227.25|225.85|226.94|225.54|86
1633716300000|2021-10-08 18:05:00|227.24|225.84|227.57|226.17|227.64|226.24|227.17|225.77|95
1633716600000|2021-10-08 18:10:00|227.56|226.16|227.54|226.14|227.66|226.26|227.25|225.85|160
1633716900000|2021-10-08 18:15:00|227.55|226.15|227.73|226.33|227.77|226.37|227.45|226.05|123
1633717200000|2021-10-08 18:20:00|227.74|226.34|227.85|226.45|227.86|226.46|227.67|226.27|75
1633717500000|2021-10-08 18:25:00|227.86|226.46|227.86|226.46|227.93|226.53|227.76|226.36|53
1633717800000|2021-10-08 18:30:00|227.85|226.45|227.85|226.45|228.01|226.61|227.84|226.44|105
1633718100000|2021-10-08 18:35:00|227.89|226.49|228.15|226.75|228.27|226.87|227.88|226.48|125
1633718400000|2021-10-08 18:40:00|228.14|226.74|227.86|226.46|228.14|226.74|227.86|226.46|45
1633718700000|2021-10-08 18:45:00|227.79|226.39|228.23|226.83|228.44|227.04|227.77|226.37|97
1633719000000|2021-10-08 18:50:00|228.15|226.75|227.94|226.54|228.15|226.75|227.94|226.54|81
1633719300000|2021-10-08 18:55:00|227.95|226.55|227.55|226.15|227.98|226.58|227.55|226.15|107
1633719600000|2021-10-08 19:00:00|227.54|226.14|227.67|226.27|227.76|226.36|227.25|225.85|168
1633719900000|2021-10-08 19:05:00|227.71|226.31|227.7|226.3|227.97|226.57|227.66|226.26|90
1633720200000|2021-10-08 19:10:00|227.69|226.29|227.59|226.19|227.9|226.5|227.58|226.18|120
1633720500000|2021-10-08 19:15:00|227.58|226.18|227.69|226.29|227.84|226.44|227.58|226.18|98
1633720800000|2021-10-08 19:20:00|227.72|226.32|227.75|226.35|228.03|226.63|227.71|226.31|125
1633721100000|2021-10-08 19:25:00|227.71|226.31|227.81|226.41|227.96|226.56|227.69|226.29|48
1633721400000|2021-10-08 19:30:00|227.77|226.37|228.13|226.73|228.14|226.74|227.74|226.34|64
1633721700000|2021-10-08 19:35:00|228.14|226.74|227.61|226.21|228.15|226.75|227.58|226.18|81
1633722000000|2021-10-08 19:40:00|227.62|226.22|227.4|226|227.62|226.22|227.37|225.97|58
1633722300000|2021-10-08 19:45:00|227.39|225.99|227.61|226.21|227.64|226.24|227.35|225.95|76
1633722600000|2021-10-08 19:50:00|227.6|226.2|227.34|225.94|227.62|226.22|227.19|225.79|227
1633722900000|2021-10-08 19:55:00|227.35|225.95|227.46|226.06|227.47|226.07|227.27|225.87|107
1633723200000|2021-10-08 20:00:00|227.45|226.05|226.99|225.59|227.49|226.09|226.97|225.57|97
1633723500000|2021-10-08 20:05:00|226.96|225.56|226.78|225.38|227.11|225.71|226.78|225.38|72
1633723800000|2021-10-08 20:10:00|226.72|225.32|227.31|225.91|227.34|225.94|226.72|225.32|134
1633724100000|2021-10-08 20:15:00|227.26|225.86|226.9|225.5|227.43|226.03|226.9|225.5|103
1633724400000|2021-10-08 20:20:00|226.87|225.47|227.02|225.62|227.02|225.62|226.69|225.29|98
1633724700000|2021-10-08 20:25:00|226.98|225.58|227.25|225.85|227.25|225.85|226.95|225.55|116
1633725000000|2021-10-08 20:30:00|227.26|225.86|226.96|225.56|227.35|225.95|226.95|225.55|84
1633725300000|2021-10-08 20:35:00|226.95|225.55|226.78|225.38|226.96|225.56|226.76|225.36|62
1633725600000|2021-10-08 20:40:00|226.76|225.36|226.74|225.34|226.84|225.44|226.58|225.18|78
1633725900000|2021-10-08 20:45:00|226.73|225.33|226.49|225.09|226.95|225.55|226.48|225.08|102
1633726200000|2021-10-08 20:50:00|226.48|225.08|224.05|222.65|226.82|225.42|223.7|222.3|256
1633726500000|2021-10-08 20:55:00|224.06|222.66|223.65|222.25|224.15|222.75|222.55|221.15|326
1633762800000|2021-10-09 07:00:00|226.65|225.25|226.51|225.11|226.86|225.46|226.46|225.06|183
1633763100000|2021-10-09 07:05:00|226.47|225.07|226.54|225.14|226.55|225.15|226.14|224.74|192
1633763400000|2021-10-09 07:10:00|226.55|225.15|226.77|225.37|226.79|225.39|226.35|224.95|147
1633763700000|2021-10-09 07:15:00|226.78|225.38|227.17|225.77|227.32|225.92|226.6|225.2|168
1633764000000|2021-10-09 07:20:00|227.18|225.78|227.69|226.29|227.69|226.29|227.16|225.76|98
1633764300000|2021-10-09 07:25:00|227.7|226.3|227.56|226.16|227.81|226.41|227.45|226.05|177
1633764600000|2021-10-09 07:30:00|227.55|226.15|227.56|226.16|227.72|226.32|227.15|225.75|200
1633764900000|2021-10-09 07:35:00|227.55|226.15|227.52|226.12|227.89|226.49|227.35|225.95|151
1633765200000|2021-10-09 07:40:00|227.51|226.11|227.54|226.14|227.69|226.29|227.37|225.97|132
1633765500000|2021-10-09 07:45:00|227.53|226.13|227.4|226|227.81|226.41|227.4|226|160
1633765800000|2021-10-09 07:50:00|227.38|225.98|227.16|225.76|227.38|225.98|227.06|225.66|140
1633766100000|2021-10-09 07:55:00|227.21|225.81|227.25|225.85|227.25|225.85|227.06|225.66|130
1633766400000|2021-10-09 08:00:00|227.24|225.84|227.15|225.75|227.56|226.16|227.13|225.73|213
1633766700000|2021-10-09 08:05:00|227.16|225.76|227.04|225.64|227.24|225.84|226.91|225.51|105
1633767000000|2021-10-09 08:10:00|227.05|225.65|227.14|225.74|227.31|225.91|226.89|225.49|154
1633767300000|2021-10-09 08:15:00|227.15|225.75|226.8|225.4|227.23|225.83|226.77|225.37|180
1633767600000|2021-10-09 08:20:00|226.81|225.41|226.79|225.39|226.94|225.54|226.75|225.35|54
1633767900000|2021-10-09 08:25:00|226.74|225.34|226.34|224.94|226.74|225.34|226.3|224.9|107
1633768200000|2021-10-09 08:30:00|226.32|224.92|226.39|224.99|226.56|225.16|226.27|224.87|95
1633768500000|2021-10-09 08:35:00|226.43|225.03|225.94|224.54|226.45|225.05|225.81|224.41|169
1633768800000|2021-10-09 08:40:00|225.95|224.55|225.92|224.52|226.03|224.63|225.8|224.4|200
1633769100000|2021-10-09 08:45:00|225.91|224.51|225.87|224.47|226.15|224.75|225.78|224.38|128
1633769400000|2021-10-09 08:50:00|225.88|224.48|225.96|224.56|226.04|224.64|225.79|224.39|118
1633769700000|2021-10-09 08:55:00|225.94|224.54|225.95|224.55|226.02|224.62|225.89|224.49|113
1633770000000|2021-10-09 09:00:00|225.96|224.56|226.01|224.61|226.23|224.83|225.9|224.5|176
1633770300000|2021-10-09 09:05:00|226|224.6|225.97|224.57|226.01|224.61|225.85|224.45|89
1633770600000|2021-10-09 09:10:00|225.96|224.56|226.05|224.65|226.06|224.66|225.74|224.34|68
1633770900000|2021-10-09 09:15:00|226.01|224.61|225.9|224.5|226.05|224.65|225.83|224.43|54
1633771200000|2021-10-09 09:20:00|225.89|224.49|225.98|224.58|226.91|225.51|225.88|224.48|284
1633771500000|2021-10-09 09:25:00|225.97|224.57|225.85|224.45|225.97|224.57|225.68|224.28|132
1633771800000|2021-10-09 09:30:00|225.86|224.46|226.45|225.05|226.56|225.16|225.82|224.42|150
1633772100000|2021-10-09 09:35:00|226.46|225.06|226.46|225.06|226.58|225.18|226.4|225|116
1633772400000|2021-10-09 09:40:00|226.47|225.07|226.36|224.96|226.51|225.11|226.1|224.7|119
1633772700000|2021-10-09 09:45:00|226.37|224.97|226.05|224.65|226.39|224.99|226.01|224.61|239
1633773000000|2021-10-09 09:50:00|226.06|224.66|226.66|225.26|226.72|225.32|226.06|224.66|246
1633773300000|2021-10-09 09:55:00|226.67|225.27|226.87|225.47|226.9|225.5|226.66|225.26|172
1633773600000|2021-10-09 10:00:00|226.88|225.48|227.02|225.62|227.15|225.75|226.85|225.45|218
1633773900000|2021-10-09 10:05:00|227.03|225.63|226.82|225.42|227.17|225.77|226.8|225.4|229
1633774200000|2021-10-09 10:10:00|226.8|225.4|226.5|225.1|226.8|225.4|226.32|224.92|210
1633774500000|2021-10-09 10:15:00|226.49|225.09|227.34|225.94|227.34|225.94|226.49|225.09|167
1633774800000|2021-10-09 10:20:00|227.35|225.95|227|225.6|227.36|225.96|226.85|225.45|190
1633775100000|2021-10-09 10:25:00|227.02|225.62|226.66|225.26|227.28|225.88|226.66|225.26|114
1633775400000|2021-10-09 10:30:00|226.63|225.23|226.87|225.47|226.96|225.56|226.63|225.23|104
1633775700000|2021-10-09 10:35:00|226.86|225.46|226.03|224.63|226.87|225.47|226.02|224.62|168
1633776000000|2021-10-09 10:40:00|226.06|224.66|226.15|224.75|226.25|224.85|226|224.6|172
1633776300000|2021-10-09 10:45:00|226.14|224.74|226.75|225.35|226.98|225.58|226.14|224.74|112
1633776600000|2021-10-09 10:50:00|226.77|225.37|227.5|226.1|227.6|226.2|226.76|225.36|148
1633776900000|2021-10-09 10:55:00|227.54|226.14|228.06|226.66|228.06|226.66|227.45|226.05|150
1633777200000|2021-10-09 11:00:00|228.07|226.67|228.07|226.67|228.26|226.86|227.77|226.37|248
1633777500000|2021-10-09 11:05:00|228.08|226.68|228.46|227.06|228.48|227.08|228.08|226.68|216
1633777800000|2021-10-09 11:10:00|228.45|227.05|228.42|227.02|228.77|227.37|228.05|226.65|352
1633778100000|2021-10-09 11:15:00|228.41|227.01|228.25|226.85|228.47|227.07|228.11|226.71|376
1633778400000|2021-10-09 11:20:00|228.26|226.86|228.24|226.84|228.94|227.54|228.23|226.83|185
1633778700000|2021-10-09 11:25:00|228.23|226.83|228.52|227.12|228.7|227.3|228.21|226.81|277
1633779000000|2021-10-09 11:30:00|228.53|227.13|228.76|227.36|229.11|227.71|228.53|227.13|237
1633779300000|2021-10-09 11:35:00|228.77|227.37|228.12|226.72|228.85|227.45|227.92|226.52|301
1633779600000|2021-10-09 11:40:00|228.13|226.73|227.63|226.23|228.32|226.92|227.6|226.2|246
1633779900000|2021-10-09 11:45:00|227.64|226.24|227.97|226.57|228.09|226.69|227.63|226.23|125
1633780200000|2021-10-09 11:50:00|227.96|226.56|227.77|226.37|228.05|226.65|227.77|226.37|138
1633780500000|2021-10-09 11:55:00|227.79|226.39|227.91|226.51|228.01|226.61|227.71|226.31|164
1633780800000|2021-10-09 12:00:00|227.92|226.52|228.32|226.92|228.53|227.13|227.92|226.52|153
1633781100000|2021-10-09 12:05:00|228.34|226.94|228.19|226.79|228.4|227|228.07|226.67|155
1633781400000|2021-10-09 12:10:00|228.18|226.78|228.4|227|228.43|227.03|228.15|226.75|111
1633781700000|2021-10-09 12:15:00|228.43|227.03|228.29|226.89|228.58|227.18|228.23|226.83|226
1633782000000|2021-10-09 12:20:00|228.3|226.9|228.63|227.23|228.65|227.25|228.29|226.89|231
1633782300000|2021-10-09 12:25:00|228.64|227.24|228.81|227.41|228.85|227.45|228.6|227.2|201
1633782600000|2021-10-09 12:30:00|228.82|227.42|228.59|227.19|228.9|227.5|228.56|227.16|276
1633782900000|2021-10-09 12:35:00|228.58|227.18|228.26|226.86|228.67|227.27|228.06|226.66|255
1633783200000|2021-10-09 12:40:00|228.29|226.89|228.08|226.68|228.45|227.05|228|226.6|231
1633783500000|2021-10-09 12:45:00|228.07|226.67|227.81|226.41|228.3|226.9|227.79|226.39|193
1633783800000|2021-10-09 12:50:00|227.78|226.38|227.82|226.42|228.09|226.69|227.78|226.38|81
1633784100000|2021-10-09 12:55:00|227.83|226.43|227.97|226.57|228.01|226.61|227.83|226.43|91
1633784400000|2021-10-09 13:00:00|227.96|226.56|228.42|227.02|228.5|227.1|227.96|226.56|119
1633784700000|2021-10-09 13:05:00|228.38|226.98|228.44|227.04|228.54|227.14|228.33|226.93|115
1633785000000|2021-10-09 13:10:00|228.46|227.06|227.74|226.34|228.53|227.13|227.68|226.28|189
1633785300000|2021-10-09 13:15:00|227.69|226.29|228.21|226.81|228.21|226.81|227.69|226.29|154
1633785600000|2021-10-09 13:20:00|228.18|226.78|228.16|226.76|228.37|226.97|228.09|226.69|148
1633785900000|2021-10-09 13:25:00|228.15|226.75|227.86|226.46|228.15|226.75|227.71|226.31|109
1633786200000|2021-10-09 13:30:00|227.87|226.47|228.34|226.94|228.35|226.95|227.86|226.46|156
1633786500000|2021-10-09 13:35:00|228.35|226.95|228.25|226.85|228.86|227.46|228.12|226.72|262
1633786800000|2021-10-09 13:40:00|228.26|226.86|228.31|226.91|228.64|227.24|228.25|226.85|191
1633787100000|2021-10-09 13:45:00|228.33|226.93|228.12|226.72|228.37|226.97|227.99|226.59|216
1633787400000|2021-10-09 13:50:00|228.13|226.73|228.37|226.97|228.39|226.99|228.12|226.72|98
1633787700000|2021-10-09 13:55:00|228.38|226.98|228.44|227.04|228.59|227.19|228.36|226.96|209
1633788000000|2021-10-09 14:00:00|228.45|227.05|228.47|227.07|228.6|227.2|228.38|226.98|242
1633788300000|2021-10-09 14:05:00|228.51|227.11|228.13|226.73|228.51|227.11|228.13|226.73|248
1633788600000|2021-10-09 14:10:00|228.14|226.74|228.09|226.69|228.2|226.8|228.05|226.65|137
1633788900000|2021-10-09 14:15:00|228.1|226.7|228.02|226.62|228.1|226.7|228|226.6|26
1633789200000|2021-10-09 14:20:00|228.03|226.63|227.86|226.46|228.03|226.63|227.8|226.4|63
1633789500000|2021-10-09 14:25:00|227.85|226.45|228.06|226.66|228.06|226.66|227.8|226.4|133
1633789800000|2021-10-09 14:30:00|228.1|226.7|227.93|226.53|228.14|226.74|227.93|226.53|136
1633790100000|2021-10-09 14:35:00|227.92|226.52|228.64|227.24|228.64|227.24|227.86|226.46|97
1633790400000|2021-10-09 14:40:00|228.63|227.23|229.1|227.7|229.17|227.77|228.5|227.1|87
1633790700000|2021-10-09 14:45:00|229.11|227.71|229.07|227.67|229.47|228.07|228.98|227.58|179
1633791000000|2021-10-09 14:50:00|229.09|227.69|228.68|227.28|229.16|227.76|228.67|227.27|258
1633791300000|2021-10-09 14:55:00|228.66|227.26|228.65|227.25|228.75|227.35|228.65|227.25|165
1633791600000|2021-10-09 15:00:00|228.64|227.24|227.96|226.56|228.69|227.29|227.93|226.53|195
1633791900000|2021-10-09 15:05:00|227.98|226.58|227.92|226.52|228.04|226.64|227.86|226.46|91
1633792200000|2021-10-09 15:10:00|227.94|226.54|227.88|226.48|228.06|226.66|227.85|226.45|137
1633792500000|2021-10-09 15:15:00|227.89|226.49|227.68|226.28|228.05|226.65|227.41|226.01|200
1633792800000|2021-10-09 15:20:00|227.67|226.27|227.43|226.03|227.75|226.35|227.43|226.03|189
1633793100000|2021-10-09 15:25:00|227.42|226.02|227.88|226.48|227.98|226.58|227.42|226.02|138
1633793400000|2021-10-09 15:30:00|227.87|226.47|227.48|226.08|227.97|226.57|227.4|226|159
1633793700000|2021-10-09 15:35:00|227.47|226.07|227.99|226.59|228.18|226.78|227.47|226.07|174
1633794000000|2021-10-09 15:40:00|228|226.6|228.06|226.66|228.15|226.75|227.86|226.46|162
1633794300000|2021-10-09 15:45:00|228.04|226.64|228.02|226.62|228.16|226.76|227.87|226.47|112
1633794600000|2021-10-09 15:50:00|228.03|226.63|227.8|226.4|228.09|226.69|227.68|226.28|271
1633794900000|2021-10-09 15:55:00|227.79|226.39|227.72|226.32|227.79|226.39|227.66|226.26|162
1633795200000|2021-10-09 16:00:00|227.74|226.34|227.92|226.52|228.1|226.7|227.72|226.32|206
1633795500000|2021-10-09 16:05:00|227.96|226.56|228.32|226.92|228.32|226.92|227.94|226.54|162
1633795800000|2021-10-09 16:10:00|228.33|226.93|228.16|226.76|228.41|227.01|228.03|226.63|146
1633796100000|2021-10-09 16:15:00|228.17|226.77|226.94|225.54|228.27|226.87|226.86|225.46|195
1633796400000|2021-10-09 16:20:00|226.92|225.52|227.34|225.94|227.46|226.06|226.91|225.51|218
1633796700000|2021-10-09 16:25:00|227.35|225.95|227.35|225.95|227.36|225.96|226.97|225.57|161
1633797000000|2021-10-09 16:30:00|227.34|225.94|226.77|225.37|227.54|226.14|226.59|225.19|217
1633797300000|2021-10-09 16:35:00|226.78|225.38|226.86|225.46|226.95|225.55|226.62|225.22|240
1633797600000|2021-10-09 16:40:00|226.87|225.47|226.62|225.22|227.14|225.74|226.5|225.1|288
1633797900000|2021-10-09 16:45:00|226.63|225.23|227.25|225.85|227.26|225.86|226.46|225.06|283
1633798200000|2021-10-09 16:50:00|227.26|225.86|227.45|226.05|227.45|226.05|226.88|225.48|309
1633798500000|2021-10-09 16:55:00|227.44|226.04|227.39|225.99|227.51|226.11|227.29|225.89|63
1633798800000|2021-10-09 17:00:00|227.38|225.98|227.91|226.51|228.11|226.71|227.01|225.61|175
1633799100000|2021-10-09 17:05:00|227.92|226.52|228.52|227.12|228.63|227.23|227.92|226.52|111
1633799400000|2021-10-09 17:10:00|228.48|227.08|228.58|227.18|228.67|227.27|228.44|227.04|218
1633799700000|2021-10-09 17:15:00|228.62|227.22|228.64|227.24|228.85|227.45|228.26|226.86|231
1633800000000|2021-10-09 17:20:00|228.65|227.25|229.23|227.83|229.3|227.9|228.65|227.25|62
1633800300000|2021-10-09 17:25:00|229.24|227.84|230.1|228.7|230.32|228.92|229.23|227.83|110
1633800600000|2021-10-09 17:30:00|230.08|228.68|230.38|228.98|230.61|229.21|229.76|228.36|178
1633800900000|2021-10-09 17:35:00|230.36|228.96|229.27|227.87|230.37|228.97|229.27|227.87|221
1633801200000|2021-10-09 17:40:00|229.26|227.86|228.42|227.02|229.46|228.06|228.08|226.68|295
1633801500000|2021-10-09 17:45:00|228.35|226.95|228.7|227.3|229.12|227.72|228.35|226.95|283
1633801800000|2021-10-09 17:50:00|228.68|227.28|229.07|227.67|229.11|227.71|228.68|227.28|231
1633802100000|2021-10-09 17:55:00|229.06|227.66|229.06|227.66|229.63|228.23|229.04|227.64|202
1633802400000|2021-10-09 18:00:00|229.09|227.69|229.18|227.78|229.77|228.37|228.77|227.37|289
1633802700000|2021-10-09 18:05:00|229.19|227.79|229.06|227.66|229.27|227.87|228.81|227.41|271
1633803000000|2021-10-09 18:10:00|229.07|227.67|228.59|227.19|229.07|227.67|228.59|227.19|189
1633803300000|2021-10-09 18:15:00|228.6|227.2|228.66|227.26|228.88|227.48|228.52|227.12|176
1633803600000|2021-10-09 18:20:00|228.65|227.25|228.07|226.67|228.65|227.25|228.07|226.67|150
1633803900000|2021-10-09 18:25:00|228.03|226.63|227.83|226.43|228.03|226.63|227.47|226.07|168
1633804200000|2021-10-09 18:30:00|227.81|226.41|227.94|226.54|228.06|226.66|227.5|226.1|154
1633804500000|2021-10-09 18:35:00|227.92|226.52|227.65|226.25|227.94|226.54|227.58|226.18|194
1633804800000|2021-10-09 18:40:00|227.64|226.24|227.82|226.42|227.82|226.42|227.48|226.08|83
1633805100000|2021-10-09 18:45:00|227.83|226.43|227.88|226.48|228.04|226.64|227.76|226.36|147
1633805400000|2021-10-09 18:50:00|227.89|226.49|227.97|226.57|228.14|226.74|227.88|226.48|121
1633805700000|2021-10-09 18:55:00|227.96|226.56|228.04|226.64|228.05|226.65|227.9|226.5|123
1633806000000|2021-10-09 19:00:00|228.02|226.62|228.26|226.86|228.26|226.86|228.02|226.62|219
1633806300000|2021-10-09 19:05:00|228.25|226.85|228.17|226.77|228.34|226.94|228.08|226.68|99
1633806600000|2021-10-09 19:10:00|228.16|226.76|227.95|226.55|228.17|226.77|227.85|226.45|131
1633806900000|2021-10-09 19:15:00|227.96|226.56|227.67|226.27|227.96|226.56|227.57|226.17|92
1633807200000|2021-10-09 19:20:00|227.66|226.26|227.64|226.24|227.85|226.45|227.64|226.24|109
1633807500000|2021-10-09 19:25:00|227.65|226.25|227.47|226.07|227.73|226.33|227.47|226.07|95
1633807800000|2021-10-09 19:30:00|227.46|226.06|227.49|226.09|227.65|226.25|227.36|225.96|148
1633808100000|2021-10-09 19:35:00|227.5|226.1|227.57|226.17|227.64|226.24|227.5|226.1|48
1633808400000|2021-10-09 19:40:00|227.58|226.18|227.76|226.36|227.86|226.46|227.44|226.04|95
1633808700000|2021-10-09 19:45:00|227.77|226.37|227.39|225.99|227.83|226.43|227.37|225.97|102
1633809000000|2021-10-09 19:50:00|227.4|226|227.35|225.95|227.54|226.14|227.32|225.92|129
1633809300000|2021-10-09 19:55:00|227.32|225.92|227.45|226.05|227.51|226.11|227.1|225.7|240
1633809600000|2021-10-09 20:00:00|227.46|226.06|226.66|225.26|227.46|226.06|226.46|225.06|276
1633809900000|2021-10-09 20:05:00|226.65|225.25|226.69|225.29|226.92|225.52|226.59|225.19|204
1633810200000|2021-10-09 20:10:00|226.68|225.28|226.66|225.26|226.84|225.44|226.6|225.2|70
1633810500000|2021-10-09 20:15:00|226.64|225.24|227.05|225.65|227.05|225.65|226.48|225.08|152
1633810800000|2021-10-09 20:20:00|227.04|225.64|227.45|226.05|227.49|226.09|227.04|225.64|101
1633811100000|2021-10-09 20:25:00|227.46|226.06|227.23|225.83|227.54|226.14|227|225.6|160
1633811400000|2021-10-09 20:30:00|227.22|225.82|226.94|225.54|227.31|225.91|226.75|225.35|165
1633811700000|2021-10-09 20:35:00|226.95|225.55|226.72|225.32|226.95|225.55|226.55|225.15|79
1633812000000|2021-10-09 20:40:00|226.74|225.34|226.95|225.55|227.04|225.64|226.68|225.28|80
1633812300000|2021-10-09 20:45:00|226.93|225.53|227|225.6|227.27|225.87|226.9|225.5|166
1633812600000|2021-10-09 20:50:00|226.99|225.59|227.07|225.67|227.07|225.67|226.92|225.52|219
1633812900000|2021-10-09 20:55:00|227.08|225.68|227.34|225.94|227.46|226.06|227|225.6|245
1633813200000|2021-10-09 21:00:00|227.32|225.92|227.16|225.76|227.34|225.94|227.03|225.63|193
1633813500000|2021-10-09 21:05:00|227.17|225.77|226.87|225.47|227.17|225.77|226.74|225.34|105
1633813800000|2021-10-09 21:10:00|226.86|225.46|227.16|225.76|227.17|225.77|226.84|225.44|72
1633814100000|2021-10-09 21:15:00|227.18|225.78|226.84|225.44|227.24|225.84|226.84|225.44|83
1633814400000|2021-10-09 21:20:00|226.83|225.43|226.9|225.5|226.92|225.52|226.58|225.18|243
1633814700000|2021-10-09 21:25:00|226.89|225.49|226.84|225.44|226.94|225.54|226.72|225.32|213
1633815000000|2021-10-09 21:30:00|226.85|225.45|227.05|225.65|227.05|225.65|226.84|225.44|59
1633815300000|2021-10-09 21:35:00|227.06|225.66|227.14|225.74|227.14|225.74|227.05|225.65|57
1633815600000|2021-10-09 21:40:00|227.15|225.75|227.32|225.92|227.32|225.92|227.13|225.73|45
1633815900000|2021-10-09 21:45:00|227.31|225.91|227.18|225.78|227.34|225.94|227.16|225.76|40
1633816200000|2021-10-09 21:50:00|227.17|225.77|227.66|226.26|227.67|226.27|227.17|225.77|74
1633816500000|2021-10-09 21:55:00|227.65|226.25|228.24|226.84|228.24|226.84|227.57|226.17|81
1633816800000|2021-10-09 22:00:00|228.23|226.83|227.53|226.13|228.23|226.83|227.53|226.13|102
1633817100000|2021-10-09 22:05:00|227.5|226.1|227.21|225.81|227.54|226.14|227.2|225.8|32
1633817400000|2021-10-09 22:10:00|227.22|225.82|227.85|226.45|227.85|226.45|227.18|225.78|59
1633817700000|2021-10-09 22:15:00|227.93|226.53|227.7|226.3|228.05|226.65|227.63|226.23|121
1633818000000|2021-10-09 22:20:00|227.71|226.31|227.85|226.45|227.85|226.45|227.38|225.98|143
1633818300000|2021-10-09 22:25:00|227.83|226.43|227.51|226.11|227.84|226.44|227.48|226.08|171
1633818600000|2021-10-09 22:30:00|227.52|226.12|227.36|225.96|227.53|226.13|227.29|225.89|158
1633818900000|2021-10-09 22:35:00|227.37|225.97|227.28|225.88|227.37|225.97|227.19|225.79|36
1633819200000|2021-10-09 22:40:00|227.25|225.85|227.31|225.91|227.36|225.96|227.18|225.78|26
1633819500000|2021-10-09 22:45:00|227.32|225.92|227.31|225.91|227.39|225.99|227.24|225.84|67
1633819800000|2021-10-09 22:50:00|227.29|225.89|227.37|225.97|227.43|226.03|227.27|225.87|74
1633820100000|2021-10-09 22:55:00|227.36|225.96|227.57|226.17|227.71|226.31|227.34|225.94|69
1633820400000|2021-10-09 23:00:00|227.58|226.18|227.57|226.17|227.72|226.32|227.51|226.11|129
1633820700000|2021-10-09 23:05:00|227.52|226.12|227.78|226.38|227.85|226.45|227.51|226.11|84
1633821000000|2021-10-09 23:10:00|227.79|226.39|227.74|226.34|227.84|226.44|227.64|226.24|142
1633821300000|2021-10-09 23:15:00|227.73|226.33|227.63|226.23|227.74|226.34|227.6|226.2|81
1633821600000|2021-10-09 23:20:00|227.71|226.31|227.36|225.96|227.71|226.31|227.29|225.89|143
1633821900000|2021-10-09 23:25:00|227.35|225.95|227.33|225.93|227.43|226.03|227.26|225.86|31
1633822200000|2021-10-09 23:30:00|227.3|225.9|226.92|225.52|227.3|225.9|226.77|225.37|57
1633822500000|2021-10-09 23:35:00|226.91|225.51|227.3|225.9|227.32|225.92|226.82|225.42|55
1633822800000|2021-10-09 23:40:00|227.29|225.89|227.44|226.04|227.44|226.04|227.22|225.82|36
1633823100000|2021-10-09 23:45:00|227.42|226.02|227.47|226.07|227.59|226.19|227.32|225.92|43
1633823400000|2021-10-09 23:50:00|227.49|226.09|227.39|225.99|227.57|226.17|227.37|225.97|77
1633823700000|2021-10-09 23:55:00|227.36|225.96|227.47|226.07|227.47|226.07|227.21|225.81|139
1633824000000|2021-10-10 00:00:00|227.48|226.08|226.78|225.38|227.68|226.28|226.78|225.38|193
1633824300000|2021-10-10 00:05:00|226.76|225.36|226.73|225.33|226.76|225.36|226.56|225.16|112
1633824600000|2021-10-10 00:10:00|226.72|225.32|226.72|225.32|226.76|225.36|226.38|224.98|152
1633824900000|2021-10-10 00:15:00|226.73|225.33|227.11|225.71|227.11|225.71|226.58|225.18|199
1633825200000|2021-10-10 00:20:00|227.1|225.7|227.21|225.81|227.32|225.92|227|225.6|113
1633825500000|2021-10-10 00:25:00|227.24|225.84|226.83|225.43|227.3|225.9|226.67|225.27|159
1633825800000|2021-10-10 00:30:00|226.82|225.42|226.44|225.04|226.86|225.46|226.39|224.99|133
1633826100000|2021-10-10 00:35:00|226.45|225.05|226.05|224.65|226.45|225.05|225.99|224.59|123
1633826400000|2021-10-10 00:40:00|226.04|224.64|226.1|224.7|226.15|224.75|225.96|224.56|184
1633826700000|2021-10-10 00:45:00|226.07|224.67|225.11|223.71|226.07|224.67|224.96|223.56|197
1633827000000|2021-10-10 00:50:00|225.12|223.72|225.16|223.76|225.32|223.92|225.12|223.72|142
1633827300000|2021-10-10 00:55:00|225.15|223.75|225.16|223.76|225.35|223.95|225.05|223.65|100
1633827600000|2021-10-10 01:00:00|225.15|223.75|224.8|223.4|225.38|223.98|224.77|223.37|138
1633827900000|2021-10-10 01:05:00|224.81|223.41|223.98|222.58|224.88|223.48|223.92|222.52|207
1633828200000|2021-10-10 01:10:00|223.97|222.57|224.24|222.84|224.25|222.85|223.41|222.01|267
1633828500000|2021-10-10 01:15:00|224.23|222.83|224.2|222.8|224.23|222.83|223.64|222.24|241
1633828800000|2021-10-10 01:20:00|224.19|222.79|224.22|222.82|224.66|223.26|224.1|222.7|171
1633829100000|2021-10-10 01:25:00|224.23|222.83|224.33|222.93|224.45|223.05|223.19|221.79|307
1633829400000|2021-10-10 01:30:00|224.32|222.92|223.65|222.25|224.32|222.92|223.62|222.22|270
1633829700000|2021-10-10 01:35:00|223.64|222.24|224.58|223.18|224.58|223.18|223.59|222.19|235
1633830000000|2021-10-10 01:40:00|224.57|223.17|224.04|222.64|224.57|223.17|224.04|222.64|219
1633830300000|2021-10-10 01:45:00|224.05|222.65|224.43|223.03|225.15|223.75|224.04|222.64|265
1633830600000|2021-10-10 01:50:00|224.44|223.04|225.15|223.75|225.17|223.77|224.44|223.04|232
1633830900000|2021-10-10 01:55:00|225.14|223.74|224.88|223.48|225.15|223.75|224.82|223.42|209
1633831200000|2021-10-10 02:00:00|224.9|223.5|224.22|222.82|224.9|223.5|223.68|222.28|236
1633831500000|2021-10-10 02:05:00|224.21|222.81|225.17|223.77|225.22|223.82|224.15|222.75|222
1633831800000|2021-10-10 02:10:00|225.16|223.76|224.75|223.35|225.27|223.87|224.66|223.26|250
1633832100000|2021-10-10 02:15:00|224.72|223.32|224.55|223.15|224.79|223.39|224.37|222.97|246
1633832400000|2021-10-10 02:20:00|224.56|223.16|224.36|222.96|224.64|223.24|224.36|222.96|110
1633832700000|2021-10-10 02:25:00|224.35|222.95|224.94|223.54|225.01|223.61|224.26|222.86|162
1633833000000|2021-10-10 02:30:00|224.96|223.56|224.45|223.05|225.05|223.65|224.27|222.87|185
1633833300000|2021-10-10 02:35:00|224.46|223.06|224.34|222.94|224.51|223.11|223.81|222.41|140
1633833600000|2021-10-10 02:40:00|224.33|222.93|225.04|223.64|225.12|223.72|224.33|222.93|205
1633833900000|2021-10-10 02:45:00|225.05|223.65|224.55|223.15|225.05|223.65|224.53|223.13|231
1633834200000|2021-10-10 02:50:00|224.56|223.16|225.11|223.71|225.11|223.71|224.55|223.15|125
1633834500000|2021-10-10 02:55:00|225.16|223.76|224.96|223.56|225.31|223.91|224.96|223.56|243
1633834800000|2021-10-10 03:00:00|224.95|223.55|224.83|223.43|224.98|223.58|224.77|223.37|133
1633835100000|2021-10-10 03:05:00|224.82|223.42|225.14|223.74|225.14|223.74|224.67|223.27|150
1633835400000|2021-10-10 03:10:00|225.15|223.75|225.31|223.91|225.36|223.96|225.15|223.75|27
1633835700000|2021-10-10 03:15:00|225.26|223.86|225.14|223.74|225.26|223.86|224.96|223.56|68
1633836000000|2021-10-10 03:20:00|225.11|223.71|225.55|224.15|225.68|224.28|225.11|223.71|147
1633836300000|2021-10-10 03:25:00|225.58|224.18|225.42|224.02|225.64|224.24|225.34|223.94|125
1633836600000|2021-10-10 03:30:00|225.43|224.03|225.36|223.96|225.52|224.12|225.3|223.9|132
1633836900000|2021-10-10 03:35:00|225.37|223.97|225.66|224.26|225.66|224.26|225.33|223.93|92
1633837200000|2021-10-10 03:40:00|225.69|224.29|225.8|224.4|225.88|224.48|225.67|224.27|37
1633837500000|2021-10-10 03:45:00|225.81|224.41|226.24|224.84|226.42|225.02|225.8|224.4|214
1633837800000|2021-10-10 03:50:00|226.26|224.86|226.16|224.76|226.37|224.97|226.15|224.75|97
1633838100000|2021-10-10 03:55:00|226.15|224.75|226.45|225.05|226.7|225.3|226.15|224.75|233
1633838400000|2021-10-10 04:00:00|226.47|225.07|226.15|224.75|226.58|225.18|226.15|224.75|118
1633838700000|2021-10-10 04:05:00|226.16|224.76|226.31|224.91|226.45|225.05|226.15|224.75|242
1633839000000|2021-10-10 04:10:00|226.32|224.92|226.39|224.99|226.51|225.11|226.27|224.87|224
1633839300000|2021-10-10 04:15:00|226.41|225.01|226.57|225.17|226.76|225.36|226.41|225.01|141
1633839600000|2021-10-10 04:20:00|226.56|225.16|226.35|224.95|226.64|225.24|226.35|224.95|190
1633839900000|2021-10-10 04:25:00|226.37|224.97|226.35|224.95|226.48|225.08|226.31|224.91|111
1633840200000|2021-10-10 04:30:00|226.34|224.94|226.18|224.78|226.46|225.06|226.18|224.78|152
1633840500000|2021-10-10 04:35:00|226.17|224.77|225.66|224.26|226.17|224.77|225.46|224.06|192
1633840800000|2021-10-10 04:40:00|225.71|224.31|225.61|224.21|225.74|224.34|224.95|223.55|173
1633841100000|2021-10-10 04:45:00|225.6|224.2|226.79|225.39|226.89|225.49|225.6|224.2|221
1633841400000|2021-10-10 04:50:00|226.82|225.42|226.88|225.48|226.94|225.54|226.41|225.01|291
1633841700000|2021-10-10 04:55:00|226.89|225.49|227.25|225.85|227.27|225.87|226.87|225.47|215
1633842000000|2021-10-10 05:00:00|227.24|225.84|227.14|225.74|227.4|226|226.96|225.56|248
1633842300000|2021-10-10 05:05:00|227.15|225.75|227.34|225.94|227.41|226.01|227.15|225.75|179
1633842600000|2021-10-10 05:10:00|227.33|225.93|227.3|225.9|227.52|226.12|227.28|225.88|266
1633842900000|2021-10-10 05:15:00|227.29|225.89|226.98|225.58|227.38|225.98|226.96|225.56|230
1633843200000|2021-10-10 05:20:00|226.96|225.56|226.35|224.95|227.04|225.64|226.22|224.82|283
1633843500000|2021-10-10 05:25:00|226.38|224.98|226.42|225.02|226.44|225.04|226.3|224.9|60
1633843800000|2021-10-10 05:30:00|226.4|225|226.15|224.75|226.51|225.11|226.09|224.69|92
1633844100000|2021-10-10 05:35:00|226.16|224.76|226.3|224.9|226.3|224.9|226.11|224.71|113
1633844400000|2021-10-10 05:40:00|226.31|224.91|226.44|225.04|226.51|225.11|226.27|224.87|73
1633844700000|2021-10-10 05:45:00|226.45|225.05|226.42|225.02|226.52|225.12|226.27|224.87|62
1633845000000|2021-10-10 05:50:00|226.41|225.01|226.51|225.11|226.53|225.13|226.35|224.95|63
1633845300000|2021-10-10 05:55:00|226.49|225.09|226.15|224.75|226.49|225.09|226.13|224.73|149
1633845600000|2021-10-10 06:00:00|226.16|224.76|226.43|225.03|226.44|225.04|226.13|224.73|54
1633845900000|2021-10-10 06:05:00|226.42|225.02|226.45|225.05|226.55|225.15|226.36|224.96|191
1633846200000|2021-10-10 06:10:00|226.46|225.06|227.03|225.63|227.07|225.67|226.46|225.06|53
1633846500000|2021-10-10 06:15:00|227.04|225.64|227.02|225.62|227.3|225.9|226.88|225.48|145
1633846800000|2021-10-10 06:20:00|227.04|225.64|227.09|225.69|227.32|225.92|227|225.6|88
1633847100000|2021-10-10 06:25:00|227.06|225.66|226.96|225.56|227.16|225.76|226.9|225.5|89
1633847400000|2021-10-10 06:30:00|226.95|225.55|226.68|225.28|226.98|225.58|226.68|225.28|84
1633847700000|2021-10-10 06:35:00|226.67|225.27|226.75|225.35|226.83|225.43|226.65|225.25|79
1633848000000|2021-10-10 06:40:00|226.78|225.38|226.61|225.21|226.89|225.49|226.53|225.13|122
1633848300000|2021-10-10 06:45:00|226.63|225.23|226.85|225.45|226.85|225.45|226.59|225.19|53
1633848600000|2021-10-10 06:50:00|226.84|225.44|227.16|225.76|227.2|225.8|226.81|225.41|96
1633848900000|2021-10-10 06:55:00|227.17|225.77|227.42|226.02|227.45|226.05|227.17|225.77|134
1633849200000|2021-10-10 07:00:00|227.43|226.03|227.87|226.47|227.9|226.5|227.42|226.02|125
1633849500000|2021-10-10 07:05:00|227.89|226.49|227.66|226.26|227.9|226.5|227.45|226.05|108
1633849800000|2021-10-10 07:10:00|227.61|226.21|227.64|226.24|227.81|226.41|227.56|226.16|98
1633850100000|2021-10-10 07:15:00|227.65|226.25|227.61|226.21|227.84|226.44|227.61|226.21|104
1633850400000|2021-10-10 07:20:00|227.63|226.23|227.17|225.77|227.66|226.26|226.97|225.57|101
1633850700000|2021-10-10 07:25:00|227.15|225.75|227.16|225.76|227.21|225.81|226.94|225.54|172
1633851000000|2021-10-10 07:30:00|227.15|225.75|227|225.6|227.15|225.75|226.99|225.59|80
1633851300000|2021-10-10 07:35:00|227.03|225.63|226.96|225.56|227.18|225.78|226.96|225.56|90
1633851600000|2021-10-10 07:40:00|227|225.6|227.34|225.94|227.34|225.94|227|225.6|67
1633851900000|2021-10-10 07:45:00|227.33|225.93|227.06|225.66|227.45|226.05|226.92|225.52|77
1633852200000|2021-10-10 07:50:00|227.04|225.64|226.99|225.59|227.14|225.74|226.96|225.56|56
1633852500000|2021-10-10 07:55:00|227|225.6|227.26|225.86|227.26|225.86|226.99|225.59|68
1633852800000|2021-10-10 08:00:00|227.25|225.85|226.97|225.57|227.5|226.1|226.97|225.57|105
1633853100000|2021-10-10 08:05:00|226.89|225.49|227.26|225.86|227.27|225.87|226.89|225.49|103
1633853400000|2021-10-10 08:10:00|227.27|225.87|227.05|225.65|227.27|225.87|226.93|225.53|92
1633853700000|2021-10-10 08:15:00|227.04|225.64|226.98|225.58|227.05|225.65|226.95|225.55|86
1633854000000|2021-10-10 08:20:00|226.97|225.57|227.07|225.67|227.32|225.92|226.97|225.57|76
1633854300000|2021-10-10 08:25:00|227.06|225.66|227.26|225.86|227.27|225.87|227.06|225.66|87
1633854600000|2021-10-10 08:30:00|227.28|225.88|227.55|226.15|227.56|226.16|227.27|225.87|102
1633854900000|2021-10-10 08:35:00|227.54|226.14|227.78|226.38|227.8|226.4|227.54|226.14|115
1633855200000|2021-10-10 08:40:00|227.76|226.36|228.04|226.64|228.06|226.66|227.76|226.36|65
1633855500000|2021-10-10 08:45:00|228.05|226.65|228.06|226.66|228.19|226.79|228.05|226.65|35
1633855800000|2021-10-10 08:50:00|228.05|226.65|227.88|226.48|228.06|226.66|227.78|226.38|133
1633856100000|2021-10-10 08:55:00|227.87|226.47|228.15|226.75|228.16|226.76|227.87|226.47|81
1633856400000|2021-10-10 09:00:00|228.18|226.78|227.94|226.54|228.3|226.9|227.79|226.39|120
1633856700000|2021-10-10 09:05:00|227.93|226.53|227.29|225.89|227.95|226.55|227.26|225.86|103
1633857000000|2021-10-10 09:10:00|227.28|225.88|226.48|225.08|227.33|225.93|226.16|224.76|211
1633857300000|2021-10-10 09:15:00|226.47|225.07|226.28|224.88|226.66|225.26|225.82|224.42|243
1633857600000|2021-10-10 09:20:00|226.29|224.89|226.63|225.23|226.73|225.33|226.29|224.89|85
1633857900000|2021-10-10 09:25:00|226.61|225.21|226.65|225.25|226.65|225.25|226.26|224.86|220
1633858200000|2021-10-10 09:30:00|226.62|225.22|226.08|224.68|226.62|225.22|225.96|224.56|225
1633858500000|2021-10-10 09:35:00|226.07|224.67|225.87|224.47|226.17|224.77|225.75|224.35|194
1633858800000|2021-10-10 09:40:00|225.88|224.48|226|224.6|226.07|224.67|225.87|224.47|123
1633859100000|2021-10-10 09:45:00|225.99|224.59|226.26|224.86|226.36|224.96|225.86|224.46|141
1633859400000|2021-10-10 09:50:00|226.25|224.85|226.26|224.86|226.61|225.21|226.25|224.85|146
1633859700000|2021-10-10 09:55:00|226.33|224.93|226.46|225.06|226.54|225.14|226.3|224.9|283
1633860000000|2021-10-10 10:00:00|226.47|225.07|226.08|224.68|226.47|225.07|225.59|224.19|235
1633860300000|2021-10-10 10:05:00|226.06|224.66|226.26|224.86|226.26|224.86|225.98|224.58|155
1633860600000|2021-10-10 10:10:00|226.25|224.85|226.16|224.76|226.26|224.86|225.96|224.56|166
1633860900000|2021-10-10 10:15:00|226.15|224.75|225.99|224.59|226.16|224.76|225.98|224.58|46
1633861200000|2021-10-10 10:20:00|225.96|224.56|225.9|224.5|226.12|224.72|225.88|224.48|90
1633861500000|2021-10-10 10:25:00|225.89|224.49|226.03|224.63|226.03|224.63|225.79|224.39|120
1633861800000|2021-10-10 10:30:00|225.97|224.57|225.74|224.34|225.99|224.59|225.66|224.26|96
1633862100000|2021-10-10 10:35:00|225.73|224.33|225.61|224.21|225.76|224.36|225.59|224.19|96
1633862400000|2021-10-10 10:40:00|225.62|224.22|225.82|224.42|225.82|224.42|225.62|224.22|120
1633862700000|2021-10-10 10:45:00|225.83|224.43|225.94|224.54|226.02|224.62|225.81|224.41|77
1633863000000|2021-10-10 10:50:00|225.92|224.52|225.6|224.2|225.92|224.52|225.6|224.2|121
1633863300000|2021-10-10 10:55:00|225.61|224.21|225.75|224.35|225.9|224.5|225.51|224.11|105
1633863600000|2021-10-10 11:00:00|225.76|224.36|225.52|224.12|225.86|224.46|225.49|224.09|102
1633863900000|2021-10-10 11:05:00|225.53|224.13|225.12|223.72|225.53|224.13|224.97|223.57|112
1633864200000|2021-10-10 11:10:00|225.1|223.7|224.96|223.56|225.16|223.76|224.91|223.51|130
1633864500000|2021-10-10 11:15:00|224.94|223.54|225.28|223.88|225.37|223.97|224.89|223.49|138
1633864800000|2021-10-10 11:20:00|225.29|223.89|225.4|224|225.64|224.24|225.07|223.67|136
1633865100000|2021-10-10 11:25:00|225.38|223.98|225.63|224.23|225.63|224.23|225.31|223.91|114
1633865400000|2021-10-10 11:30:00|225.64|224.24|225.71|224.31|225.76|224.36|225.61|224.21|169
1633865700000|2021-10-10 11:35:00|225.74|224.34|225.76|224.36|225.85|224.45|225.71|224.31|194
1633866000000|2021-10-10 11:40:00|225.77|224.37|225.82|224.42|225.85|224.45|225.77|224.37|16
1633866300000|2021-10-10 11:45:00|225.83|224.43|225.82|224.42|225.86|224.46|225.76|224.36|23
1633866600000|2021-10-10 11:50:00|225.83|224.43|225.6|224.2|225.83|224.43|225.6|224.2|16
1633866900000|2021-10-10 11:55:00|225.62|224.22|225.83|224.43|225.85|224.45|225.58|224.18|31
1633867200000|2021-10-10 12:00:00|225.84|224.44|225.46|224.06|226.01|224.61|225.45|224.05|149
1633867500000|2021-10-10 12:05:00|225.45|224.05|225.26|223.86|225.47|224.07|225.15|223.75|165
1633867800000|2021-10-10 12:10:00|225.25|223.85|225.09|223.69|225.43|224.03|225.09|223.69|120
1633868100000|2021-10-10 12:15:00|225.07|223.67|224.53|223.13|225.07|223.67|224.47|223.07|94
1633868400000|2021-10-10 12:20:00|224.55|223.15|224.37|222.97|224.56|223.16|224.24|222.84|79
1633868700000|2021-10-10 12:25:00|224.38|222.98|224.23|222.83|224.55|223.15|224.23|222.83|196
1633869000000|2021-10-10 12:30:00|224.22|222.82|224.87|223.47|224.87|223.47|224.15|222.75|80
1633869300000|2021-10-10 12:35:00|224.85|223.45|225.02|223.62|225.02|223.62|224.45|223.05|156
1633869600000|2021-10-10 12:40:00|224.99|223.59|224.94|223.54|225.05|223.65|224.94|223.54|86
1633869900000|2021-10-10 12:45:00|224.95|223.55|225.51|224.11|225.51|224.11|224.95|223.55|120
1633870200000|2021-10-10 12:50:00|225.52|224.12|225.3|223.9|225.55|224.15|225.23|223.83|232
1633870500000|2021-10-10 12:55:00|225.29|223.89|225.16|223.76|225.31|223.91|224.89|223.49|240
1633870800000|2021-10-10 13:00:00|225.15|223.75|224.97|223.57|225.5|224.1|224.95|223.55|169
1633871100000|2021-10-10 13:05:00|224.98|223.58|225.05|223.65|225.07|223.67|224.9|223.5|126
1633871400000|2021-10-10 13:10:00|225.03|223.63|225.53|224.13|225.85|224.45|224.41|223.01|269
1633871700000|2021-10-10 13:15:00|225.5|224.1|226.28|224.88|226.31|224.91|225.41|224.01|270
1633872000000|2021-10-10 13:20:00|226.26|224.86|226.05|224.65|226.33|224.93|226.01|224.61|229
1633872300000|2021-10-10 13:25:00|226.09|224.69|225.78|224.38|226.16|224.76|225.67|224.27|145
1633872600000|2021-10-10 13:30:00|225.79|224.39|225.62|224.22|225.96|224.56|225.59|224.19|185
1633872900000|2021-10-10 13:35:00|225.63|224.23|225.08|223.68|225.66|224.26|225.07|223.67|132
1633873200000|2021-10-10 13:40:00|225.07|223.67|225.11|223.71|225.24|223.84|225.05|223.65|234
1633873500000|2021-10-10 13:45:00|225.12|223.72|225.03|223.63|225.12|223.72|224.96|223.56|68
1633873800000|2021-10-10 13:50:00|225.05|223.65|225.15|223.75|225.17|223.77|225.02|223.62|21
1633874100000|2021-10-10 13:55:00|225.14|223.74|224.76|223.36|225.14|223.74|224.68|223.28|34
1633874400000|2021-10-10 14:00:00|224.78|223.38|224.77|223.37|224.95|223.55|224.67|223.27|79
1633874700000|2021-10-10 14:05:00|224.76|223.36|225.05|223.65|225.13|223.73|224.64|223.24|71
1633875000000|2021-10-10 14:10:00|225.04|223.64|225.05|223.65|225.21|223.81|224.98|223.58|108
1633875300000|2021-10-10 14:15:00|225.06|223.66|225.59|224.19|225.6|224.2|224.98|223.58|170
1633875600000|2021-10-10 14:20:00|225.58|224.18|225.47|224.07|225.69|224.29|225.47|224.07|155
1633875900000|2021-10-10 14:25:00|225.48|224.08|225.38|223.98|225.49|224.09|225.35|223.95|164
1633876200000|2021-10-10 14:30:00|225.36|223.96|225.06|223.66|225.36|223.96|225.02|223.62|66
1633876500000|2021-10-10 14:35:00|225.05|223.65|224.81|223.41|225.09|223.69|224.74|223.34|143
1633876800000|2021-10-10 14:40:00|224.82|223.42|224.77|223.37|224.87|223.47|224.6|223.2|104
1633877100000|2021-10-10 14:45:00|224.78|223.38|224.88|223.48|225|223.6|224.78|223.38|56
1633877400000|2021-10-10 14:50:00|224.87|223.47|225.18|223.78|225.18|223.78|224.75|223.35|121
1633877700000|2021-10-10 14:55:00|225.17|223.77|224.94|223.54|225.36|223.96|224.93|223.53|192
1633878000000|2021-10-10 15:00:00|224.93|223.53|224.34|222.94|224.95|223.55|224.34|222.94|190
1633878300000|2021-10-10 15:05:00|224.33|222.93|224.53|223.13|224.75|223.35|224.33|222.93|138
1633878600000|2021-10-10 15:10:00|224.54|223.14|224.79|223.39|224.85|223.45|224.49|223.09|70
1633878900000|2021-10-10 15:15:00|224.8|223.4|224.43|223.03|224.92|223.52|224.41|223.01|73
1633879200000|2021-10-10 15:20:00|224.46|223.06|224.72|223.32|224.85|223.45|224.43|223.03|106
1633879500000|2021-10-10 15:25:00|224.7|223.3|224.88|223.48|224.88|223.48|224.67|223.27|130
1633879800000|2021-10-10 15:30:00|224.87|223.47|225|223.6|225.01|223.61|224.76|223.36|163
1633880100000|2021-10-10 15:35:00|225.01|223.61|225.05|223.65|225.15|223.75|224.98|223.58|254
1633880400000|2021-10-10 15:40:00|225.06|223.66|225.05|223.65|225.17|223.77|224.94|223.54|164
1633880700000|2021-10-10 15:45:00|225.06|223.66|224.98|223.58|225.31|223.91|224.96|223.56|209
1633881000000|2021-10-10 15:50:00|224.97|223.57|224.97|223.57|224.98|223.58|224.91|223.51|105
1633881300000|2021-10-10 15:55:00|224.98|223.58|224.98|223.58|225.28|223.88|224.96|223.56|187
1633881600000|2021-10-10 16:00:00|224.97|223.57|224.93|223.53|225.08|223.68|224.71|223.31|165
1633881900000|2021-10-10 16:05:00|224.92|223.52|224.75|223.35|224.96|223.56|224.74|223.34|120
1633882200000|2021-10-10 16:10:00|224.74|223.34|224.47|223.07|224.75|223.35|224.41|223.01|125
1633882500000|2021-10-10 16:15:00|224.46|223.06|224.27|222.87|224.48|223.08|224.27|222.87|158
1633882800000|2021-10-10 16:20:00|224.26|222.86|224.17|222.77|224.26|222.86|224.1|222.7|48
1633883100000|2021-10-10 16:25:00|224.16|222.76|224.07|222.67|224.17|222.77|224.07|222.67|27
1633883400000|2021-10-10 16:30:00|224.08|222.68|224.03|222.63|224.27|222.87|224.03|222.63|46
1633883700000|2021-10-10 16:35:00|224.04|222.64|224.05|222.65|224.14|222.74|224|222.6|35
1633884000000|2021-10-10 16:40:00|224.04|222.64|224.59|223.19|224.62|223.22|224.04|222.64|74
1633884300000|2021-10-10 16:45:00|224.61|223.21|224.56|223.16|224.66|223.26|224.49|223.09|213
1633884600000|2021-10-10 16:50:00|224.57|223.17|224.48|223.08|224.65|223.25|224.46|223.06|82
1633884900000|2021-10-10 16:55:00|224.47|223.07|224.84|223.44|224.86|223.46|224.46|223.06|109
1633885200000|2021-10-10 17:00:00|224.85|223.45|223.99|222.59|224.85|223.45|223.98|222.58|126
1633885500000|2021-10-10 17:05:00|223.98|222.58|223.69|222.29|224.05|222.65|223.51|222.11|142
1633885800000|2021-10-10 17:10:00|223.67|222.27|223.52|222.12|223.67|222.27|223.39|221.99|45
1633886100000|2021-10-10 17:15:00|223.48|222.08|223.12|221.72|223.48|222.08|222.72|221.32|173
1633886400000|2021-10-10 17:20:00|223.08|221.68|223.18|221.78|223.21|221.81|222.88|221.48|109
1633886700000|2021-10-10 17:25:00|223.15|221.75|223.45|222.05|223.71|222.31|223.12|221.72|115
1633887000000|2021-10-10 17:30:00|223.42|222.02|223.29|221.89|223.47|222.07|222.96|221.56|227
1633887300000|2021-10-10 17:35:00|223.28|221.88|223.75|222.35|223.75|222.35|223.28|221.88|96
1633887600000|2021-10-10 17:40:00|223.74|222.34|223.87|222.47|223.97|222.57|223.74|222.34|139
1633887900000|2021-10-10 17:45:00|223.86|222.46|224.03|222.63|224.03|222.63|223.75|222.35|49
1633888200000|2021-10-10 17:50:00|224.05|222.65|224.07|222.67|224.13|222.73|223.85|222.45|258
1633888500000|2021-10-10 17:55:00|224.08|222.68|224.19|222.79|224.27|222.87|224.08|222.68|195
1633888800000|2021-10-10 18:00:00|224.2|222.8|223.66|222.26|224.2|222.8|223.43|222.03|177
1633889100000|2021-10-10 18:05:00|223.67|222.27|223.78|222.38|224.34|222.94|223.6|222.2|189
1633889400000|2021-10-10 18:10:00|223.77|222.37|223.39|221.99|223.78|222.38|223.11|221.71|302
1633889700000|2021-10-10 18:15:00|223.36|221.96|223.83|222.43|223.96|222.56|223.36|221.96|109
1633890000000|2021-10-10 18:20:00|223.85|222.45|223.28|221.88|223.87|222.47|223.26|221.86|128
1633890300000|2021-10-10 18:25:00|223.27|221.87|223.68|222.28|223.76|222.36|223.22|221.82|143
1633890600000|2021-10-10 18:30:00|223.69|222.29|224.05|222.65|224.22|222.82|223.68|222.28|130
1633890900000|2021-10-10 18:35:00|224.03|222.63|224.29|222.89|224.54|223.14|224.03|222.63|77
1633891200000|2021-10-10 18:40:00|224.27|222.87|223.85|222.45|224.3|222.9|223.82|222.42|265
1633891500000|2021-10-10 18:45:00|223.86|222.46|224.1|222.7|224.25|222.85|223.85|222.45|191
1633891800000|2021-10-10 18:50:00|224.09|222.69|224|222.6|224.28|222.88|223.98|222.58|200
1633892100000|2021-10-10 18:55:00|223.98|222.58|224.32|222.92|224.37|222.97|223.98|222.58|131
1633892400000|2021-10-10 19:00:00|224.33|222.93|224.46|223.06|224.67|223.27|224.18|222.78|161
1633892700000|2021-10-10 19:05:00|224.47|223.07|224.18|222.78|224.55|223.15|224.17|222.77|119
1633893000000|2021-10-10 19:10:00|224.19|222.79|224.43|223.03|224.46|223.06|224.13|222.73|116
1633893300000|2021-10-10 19:15:00|224.45|223.05|224.28|222.88|224.48|223.08|224.27|222.87|145
1633893600000|2021-10-10 19:20:00|224.27|222.87|224.18|222.78|224.33|222.93|224.11|222.71|141
1633893900000|2021-10-10 19:25:00|224.17|222.77|224.51|223.11|224.51|223.11|224.17|222.77|47
1633894200000|2021-10-10 19:30:00|224.47|223.07|224.58|223.18|224.65|223.25|224.39|222.99|141
1633894500000|2021-10-10 19:35:00|224.57|223.17|224.76|223.36|224.77|223.37|224.57|223.17|256
1633894800000|2021-10-10 19:40:00|224.78|223.38|224.56|223.16|224.78|223.38|224.53|223.13|122
1633895100000|2021-10-10 19:45:00|224.54|223.14|224.2|222.8|224.6|223.2|224.2|222.8|96
1633895400000|2021-10-10 19:50:00|224.18|222.78|223.63|222.23|224.46|223.06|223.59|222.19|105
1633895700000|2021-10-10 19:55:00|223.64|222.24|224.09|222.69|224.28|222.88|223.62|222.22|149
1633896000000|2021-10-10 20:00:00|224.08|222.68|223.79|222.39|224.35|222.95|223.68|222.28|128
1633896300000|2021-10-10 20:05:00|223.8|222.4|223.38|221.98|223.83|222.43|223.35|221.95|103
1633896600000|2021-10-10 20:10:00|223.37|221.97|224.17|222.77|224.17|222.77|223.36|221.96|140
1633896900000|2021-10-10 20:15:00|224.2|222.8|224.6|223.2|224.64|223.24|224.1|222.7|146
1633897200000|2021-10-10 20:20:00|224.59|223.19|224.45|223.05|224.93|223.53|224.31|222.91|232
1633897500000|2021-10-10 20:25:00|224.44|223.04|225.19|223.79|225.64|224.24|224.44|223.04|344
1633897800000|2021-10-10 20:30:00|225.2|223.8|224.87|223.47|225.81|224.41|224.78|223.38|295
1633898100000|2021-10-10 20:35:00|224.9|223.5|224.28|222.88|224.91|223.51|223.97|222.57|402
1633898400000|2021-10-10 20:40:00|224.26|222.86|224.1|222.7|224.68|223.28|224.1|222.7|161
1633898700000|2021-10-10 20:45:00|224.09|222.69|223.46|222.06|224.26|222.86|223.46|222.06|141
1633899000000|2021-10-10 20:50:00|223.42|222.02|223.43|222.03|223.52|222.12|223.24|221.84|189
1633899300000|2021-10-10 20:55:00|223.42|222.02|223.14|221.74|223.43|222.03|223|221.6|177
1633899600000|2021-10-10 21:00:00|223.13|221.73|219.3|217.9|223.13|221.73|219.26|217.86|381
1633899900000|2021-10-10 21:05:00|218.74|217.34|220.61|219.21|220.99|219.59|218.74|217.34|425
1633900200000|2021-10-10 21:10:00|220.57|219.17|219.91|218.51|220.58|219.18|219.86|218.46|307
1633900500000|2021-10-10 21:15:00|219.87|218.47|218.38|216.98|219.91|218.51|217.05|215.65|499
1633900800000|2021-10-10 21:20:00|218.39|216.99|218.79|217.39|219.54|218.14|218.07|216.67|228
1633901100000|2021-10-10 21:25:00|218.85|217.45|219.19|217.79|219.65|218.25|218.76|217.36|118
1633901400000|2021-10-10 21:30:00|219.2|217.8|220.06|218.66|220.06|218.66|219.19|217.79|127
1633901700000|2021-10-10 21:35:00|220.05|218.65|220.35|218.95|220.35|218.95|220.05|218.65|98
1633902000000|2021-10-10 21:40:00|220.33|218.93|220.43|219.03|220.76|219.36|220.06|218.66|214
1633902300000|2021-10-10 21:45:00|220.44|219.04|220.54|219.14|220.78|219.38|220.34|218.94|187
1633902600000|2021-10-10 21:50:00|220.48|219.08|220.39|218.99|220.56|219.16|220.12|218.72|144
1633902900000|2021-10-10 21:55:00|220.4|219|220.18|218.78|220.46|219.06|220.17|218.77|116
1633903200000|2021-10-10 22:00:00|220.2|218.8|219.86|218.46|220.2|218.8|219.32|217.92|183
1633903500000|2021-10-10 22:05:00|219.85|218.45|219.56|218.16|219.86|218.46|219.06|217.66|215
1633903800000|2021-10-10 22:10:00|219.61|218.21|219.75|218.35|219.99|218.59|219.61|218.21|174
1633904100000|2021-10-10 22:15:00|219.73|218.33|219.25|217.85|219.73|218.33|219.16|217.76|194
1633904400000|2021-10-10 22:20:00|219.26|217.86|219.85|218.45|219.85|218.45|219.25|217.85|174
1633904700000|2021-10-10 22:25:00|219.84|218.44|219.26|217.86|219.86|218.46|219.2|217.8|145
1633905000000|2021-10-10 22:30:00|219.25|217.85|219.13|217.73|219.4|218|219.05|217.65|121
1633905300000|2021-10-10 22:35:00|219.14|217.74|219.16|217.76|219.24|217.84|219.04|217.64|118
1633905600000|2021-10-10 22:40:00|219.21|217.81|219.55|218.15|219.81|218.41|218.84|217.44|242
1633905900000|2021-10-10 22:45:00|219.54|218.14|220.15|218.75|220.18|218.78|219.47|218.07|188
1633906200000|2021-10-10 22:50:00|220.16|218.76|222.69|221.29|222.69|221.29|220.14|218.74|315
1633906500000|2021-10-10 22:55:00|222.7|221.3|223.09|221.69|223.22|221.82|222.36|220.96|270
1633906800000|2021-10-10 23:00:00|223.07|221.67|222.98|221.58|223.66|222.26|222.85|221.45|378
1633907100000|2021-10-10 23:05:00|222.99|221.59|222.15|220.75|223.01|221.61|222.09|220.69|351
1633907400000|2021-10-10 23:10:00|222.16|220.76|222.04|220.64|222.25|220.85|221.98|220.58|154
1633907700000|2021-10-10 23:15:00|222.03|220.63|221.59|220.19|222.26|220.86|221.54|220.14|132
1633908000000|2021-10-10 23:20:00|221.58|220.18|221.56|220.16|221.73|220.33|221.3|219.9|133
1633908300000|2021-10-10 23:25:00|221.58|220.18|220.85|219.45|221.58|220.18|220.77|219.37|151
1633908600000|2021-10-10 23:30:00|220.8|219.4|220.08|218.68|221.02|219.62|220.08|218.68|123
1633908900000|2021-10-10 23:35:00|220.09|218.69|219.97|218.57|220.15|218.75|219.42|218.02|187
1633909200000|2021-10-10 23:40:00|219.92|218.52|219.86|218.46|220.17|218.77|219.3|217.9|314
1633909500000|2021-10-10 23:45:00|219.85|218.45|219.55|218.15|220.15|218.75|219.31|217.91|266
1633909800000|2021-10-10 23:50:00|219.51|218.11|220.05|218.65|220.37|218.97|218.89|217.49|300
1633910100000|2021-10-10 23:55:00|220.04|218.64|219.61|218.21|220.56|219.16|219.61|218.21|357
1633910400000|2021-10-11 00:00:00|219.56|218.16|218.69|217.29|219.56|218.16|217.75|216.35|491
1633910700000|2021-10-11 00:05:00|218.66|217.26|220.96|219.56|221|219.6|218.66|217.26|368
1633911000000|2021-10-11 00:10:00|220.97|219.57|219.75|218.35|221.45|220.05|219.68|218.28|319
1633911300000|2021-10-11 00:15:00|219.74|218.34|218.94|217.54|220.16|218.76|218.92|217.52|201
1633911600000|2021-10-11 00:20:00|218.87|217.47|218.6|217.2|219.05|217.65|218.6|217.2|277
1633911900000|2021-10-11 00:25:00|218.59|217.19|219.16|217.76|219.16|217.76|218.34|216.94|283
1633912200000|2021-10-11 00:30:00|219.14|217.74|220.69|219.29|220.71|219.31|219.14|217.74|254
1633912500000|2021-10-11 00:35:00|220.65|219.25|220.85|219.45|220.99|219.59|220.22|218.82|344
1633912800000|2021-10-11 00:40:00|220.86|219.46|220.76|219.36|220.86|219.46|220.55|219.15|357
1633913100000|2021-10-11 00:45:00|220.77|219.37|220.66|219.26|221|219.6|220.65|219.25|168
1633913400000|2021-10-11 00:50:00|220.65|219.25|221.02|219.62|221.02|219.62|220.56|219.16|391
1633913700000|2021-10-11 00:55:00|220.98|219.58|221.16|219.76|221.52|220.12|220.98|219.58|228
1633914000000|2021-10-11 01:00:00|221.22|219.82|221.06|219.66|221.25|219.85|220.66|219.26|292
1633914300000|2021-10-11 01:05:00|221.05|219.65|221.65|220.25|221.65|220.25|221.05|219.65|198
1633914600000|2021-10-11 01:10:00|221.68|220.28|222.23|220.83|222.36|220.96|221.68|220.28|158
1633914900000|2021-10-11 01:15:00|222.21|220.81|222.16|220.76|222.36|220.96|222.06|220.66|158
1633915200000|2021-10-11 01:20:00|222.17|220.77|222.35|220.95|222.37|220.97|221.94|220.54|147
1633915500000|2021-10-11 01:25:00|222.36|220.96|222.56|221.16|222.64|221.24|222.06|220.66|218
1633915800000|2021-10-11 01:30:00|222.57|221.17|222.26|220.86|222.58|221.18|222.18|220.78|175
1633916100000|2021-10-11 01:35:00|222.25|220.85|221.99|220.59|222.42|221.02|221.99|220.59|182
1633916400000|2021-10-11 01:40:00|221.98|220.58|222.04|220.64|222.13|220.73|221.86|220.46|176
1633916700000|2021-10-11 01:45:00|222.03|220.63|221.38|219.98|222.07|220.67|221.27|219.87|228
1633917000000|2021-10-11 01:50:00|221.39|219.99|221.37|219.97|221.45|220.05|221.19|219.79|151
1633917300000|2021-10-11 01:55:00|221.33|219.93|220.85|219.45|221.45|220.05|220.8|219.4|264
1633917600000|2021-10-11 02:00:00|220.84|219.44|221.57|220.17|221.65|220.25|220.84|219.44|146
1633917900000|2021-10-11 02:05:00|221.53|220.13|221.47|220.07|221.56|220.16|221.09|219.69|213
1633918200000|2021-10-11 02:10:00|221.48|220.08|221.35|219.95|221.48|220.08|221.15|219.75|207
1633918500000|2021-10-11 02:15:00|221.36|219.96|221.06|219.66|221.48|220.08|221.06|219.66|180
1633918800000|2021-10-11 02:20:00|221.07|219.67|221.63|220.23|221.63|220.23|221.05|219.65|121
1633919100000|2021-10-11 02:25:00|221.59|220.19|221.27|219.87|221.64|220.24|221.27|219.87|71
1633919400000|2021-10-11 02:30:00|221.26|219.86|221.34|219.94|221.55|220.15|221.15|219.75|134
1633919700000|2021-10-11 02:35:00|221.35|219.95|221.26|219.86|221.38|219.98|220.97|219.57|131
1633920000000|2021-10-11 02:40:00|221.27|219.87|221.34|219.94|221.36|219.96|221.24|219.84|49
1633920300000|2021-10-11 02:45:00|221.35|219.95|221.32|219.92|221.35|219.95|221.15|219.75|58
1633920600000|2021-10-11 02:50:00|221.35|219.95|221.85|220.45|221.97|220.57|221.35|219.95|111
1633920900000|2021-10-11 02:55:00|221.83|220.43|222.05|220.65|222.06|220.66|221.77|220.37|176
1633921200000|2021-10-11 03:00:00|222.06|220.66|221.6|220.2|222.15|220.75|221.51|220.11|272
1633921500000|2021-10-11 03:05:00|221.59|220.19|221.15|219.75|221.68|220.28|221.07|219.67|203
1633921800000|2021-10-11 03:10:00|221.16|219.76|220.96|219.56|221.19|219.79|220.91|219.51|66
1633922100000|2021-10-11 03:15:00|220.97|219.57|221.15|219.75|221.28|219.88|220.86|219.46|216
1633922400000|2021-10-11 03:20:00|221.16|219.76|221.64|220.24|221.84|220.44|221.15|219.75|137
1633922700000|2021-10-11 03:25:00|221.65|220.25|221.46|220.06|221.74|220.34|221.18|219.78|202
1633923000000|2021-10-11 03:30:00|221.45|220.05|221.82|220.42|221.85|220.45|221.4|220|213
1633923300000|2021-10-11 03:35:00|221.86|220.46|222.05|220.65|222.08|220.68|221.79|220.39|250
1633923600000|2021-10-11 03:40:00|222.03|220.63|222.05|220.65|222.17|220.77|221.91|220.51|294
1633923900000|2021-10-11 03:45:00|222.06|220.66|222.46|221.06|222.56|221.16|222.06|220.66|165
1633924200000|2021-10-11 03:50:00|222.45|221.05|222.73|221.33|222.73|221.33|222.26|220.86|250
1633924500000|2021-10-11 03:55:00|222.75|221.35|223.3|221.9|223.35|221.95|222.75|221.35|130
1633924800000|2021-10-11 04:00:00|223.33|221.93|223.17|221.77|223.36|221.96|223.16|221.76|101
1633925100000|2021-10-11 04:05:00|223.18|221.78|223.35|221.95|223.46|222.06|223.18|221.78|108
1633925400000|2021-10-11 04:10:00|223.34|221.94|223.63|222.23|223.72|222.32|223.27|221.87|149
1633925700000|2021-10-11 04:15:00|223.65|222.25|223.55|222.15|223.79|222.39|223.46|222.06|67
1633926000000|2021-10-11 04:20:00|223.57|222.17|223.16|221.76|223.65|222.25|222.95|221.55|193
1633926300000|2021-10-11 04:25:00|223.17|221.77|223.56|222.16|223.65|222.25|223.17|221.77|136
1633926600000|2021-10-11 04:30:00|223.57|222.17|223.08|221.68|223.57|222.17|223.08|221.68|102
1633926900000|2021-10-11 04:35:00|223.1|221.7|222.85|221.45|223.13|221.73|222.76|221.36|140
1633927200000|2021-10-11 04:40:00|222.86|221.46|222.75|221.35|222.86|221.46|222.69|221.29|49
1633927500000|2021-10-11 04:45:00|222.76|221.36|222.72|221.32|222.83|221.43|222.65|221.25|88
1633927800000|2021-10-11 04:50:00|222.73|221.33|222.76|221.36|222.77|221.37|222.64|221.24|26
1633928100000|2021-10-11 04:55:00|222.75|221.35|222.88|221.48|222.95|221.55|222.68|221.28|73
1633928400000|2021-10-11 05:00:00|222.91|221.51|222.84|221.44|223|221.6|222.63|221.23|201
1633928700000|2021-10-11 05:05:00|222.83|221.43|222.39|220.99|222.84|221.44|222.39|220.99|62
1633929000000|2021-10-11 05:10:00|222.38|220.98|222.26|220.86|222.38|220.98|222.15|220.75|63
1633929300000|2021-10-11 05:15:00|222.25|220.85|222.08|220.68|222.29|220.89|222.07|220.67|108
1633929600000|2021-10-11 05:20:00|222.09|220.69|222.15|220.75|222.26|220.86|222.02|220.62|127
1633929900000|2021-10-11 05:25:00|222.16|220.76|222.26|220.86|222.26|220.86|222.05|220.65|110
1633930200000|2021-10-11 05:30:00|222.28|220.88|222.17|220.77|222.37|220.97|222.16|220.76|78
1633930500000|2021-10-11 05:35:00|222.18|220.78|221.77|220.37|222.44|221.04|221.75|220.35|122
1633930800000|2021-10-11 05:40:00|221.75|220.35|222.55|221.15|222.55|221.15|221.75|220.35|166
1633931100000|2021-10-11 05:45:00|222.54|221.14|221.86|220.46|222.54|221.14|221.85|220.45|188
1633931400000|2021-10-11 05:50:00|221.83|220.43|222.07|220.67|222.14|220.74|221.77|220.37|109
1633931700000|2021-10-11 05:55:00|222.06|220.66|221.93|220.53|222.07|220.67|221.87|220.47|93
1633932000000|2021-10-11 06:00:00|221.92|220.52|222.35|220.95|222.43|221.03|221.92|220.52|99
1633932300000|2021-10-11 06:05:00|222.38|220.98|222.35|220.95|222.66|221.26|222.25|220.85|98
1633932600000|2021-10-11 06:10:00|222.34|220.94|222.05|220.65|222.39|220.99|221.98|220.58|175
1633932900000|2021-10-11 06:15:00|222.06|220.66|222.16|220.76|222.35|220.95|222.05|220.65|134
1633933200000|2021-10-11 06:20:00|222.17|220.77|222.07|220.67|222.29|220.89|222.01|220.61|188
1633933500000|2021-10-11 06:25:00|222.09|220.69|222.05|220.65|222.17|220.77|222.02|220.62|145
1633933800000|2021-10-11 06:30:00|222.04|220.64|222.07|220.67|222.26|220.86|221.98|220.58|164
1633934100000|2021-10-11 06:35:00|222.08|220.68|222.17|220.77|222.26|220.86|222.05|220.65|79
1633934400000|2021-10-11 06:40:00|222.16|220.76|222.62|221.22|222.62|221.22|222.16|220.76|94
1633934700000|2021-10-11 06:45:00|222.63|221.23|222.65|221.25|222.67|221.27|222.5|221.1|143
1633935000000|2021-10-11 06:50:00|222.66|221.26|222.46|221.06|222.66|221.26|222.33|220.93|110
1633935300000|2021-10-11 06:55:00|222.45|221.05|222.38|220.98|222.52|221.12|222.33|220.93|79
1633935600000|2021-10-11 07:00:00|222.37|220.97|223.15|221.75|223.17|221.77|222.37|220.97|125
1633935900000|2021-10-11 07:05:00|223.16|221.76|223.09|221.69|223.19|221.79|222.79|221.39|160
1633936200000|2021-10-11 07:10:00|223.08|221.68|223.12|221.72|223.19|221.79|222.98|221.58|84
1633936500000|2021-10-11 07:15:00|223.15|221.75|224.06|222.66|224.16|222.76|223.14|221.74|157
1633936800000|2021-10-11 07:20:00|224.07|222.67|224.01|222.61|224.57|223.17|223.99|222.59|144
1633937100000|2021-10-11 07:25:00|224|222.6|224.26|222.86|224.46|223.06|223.78|222.38|159
1633937400000|2021-10-11 07:30:00|224.27|222.87|224.88|223.48|224.88|223.48|224.26|222.86|71
1633937700000|2021-10-11 07:35:00|224.86|223.46|224.61|223.21|225.32|223.92|224.43|223.03|279
1633938000000|2021-10-11 07:40:00|224.59|223.19|224.13|222.73|224.87|223.47|224.13|222.73|218
1633938300000|2021-10-11 07:45:00|224.14|222.74|224.07|222.67|224.41|223.01|223.75|222.35|149
1633938600000|2021-10-11 07:50:00|224.02|222.62|223.92|222.52|224.2|222.8|223.71|222.31|207
1633938900000|2021-10-11 07:55:00|223.91|222.51|224.16|222.76|224.17|222.77|223.74|222.34|96
1633939200000|2021-10-11 08:00:00|224.15|222.75|224.76|223.36|224.77|223.37|224.15|222.75|192
1633939500000|2021-10-11 08:05:00|224.75|223.35|224.92|223.52|225.07|223.67|224.48|223.08|171
1633939800000|2021-10-11 08:10:00|224.96|223.56|225.36|223.96|225.47|224.07|224.85|223.45|142
1633940100000|2021-10-11 08:15:00|225.39|223.99|225.02|223.62|225.6|224.2|224.65|223.25|176
1633940400000|2021-10-11 08:20:00|225.03|223.63|224.36|222.96|225.06|223.66|224.35|222.95|202
1633940700000|2021-10-11 08:25:00|224.35|222.95|224.25|222.85|224.56|223.16|224.1|222.7|122
1633941000000|2021-10-11 08:30:00|224.24|222.84|224.69|223.29|224.69|223.29|224.16|222.76|138
1633941300000|2021-10-11 08:35:00|224.73|223.33|224.59|223.19|224.73|223.33|224.39|222.99|148
1633941600000|2021-10-11 08:40:00|224.6|223.2|224.84|223.44|225.18|223.78|224.55|223.15|199
1633941900000|2021-10-11 08:45:00|224.83|223.43|224.39|222.99|224.89|223.49|224.39|222.99|155
1633942200000|2021-10-11 08:50:00|224.45|223.05|224.46|223.06|224.66|223.26|224.31|222.91|135
1633942500000|2021-10-11 08:55:00|224.47|223.07|224.17|222.77|224.56|223.16|224.01|222.61|118
1633942800000|2021-10-11 09:00:00|224.18|222.78|224.19|222.79|224.47|223.07|224.17|222.77|136
1633943100000|2021-10-11 09:05:00|224.17|222.77|224.4|223|224.5|223.1|224.17|222.77|78
1633943400000|2021-10-11 09:10:00|224.39|222.99|223.97|222.57|224.44|223.04|223.97|222.57|67
1633943700000|2021-10-11 09:15:00|224|222.6|223.86|222.46|224.27|222.87|223.86|222.46|72
1633944000000|2021-10-11 09:20:00|223.85|222.45|223.71|222.31|223.85|222.45|223.49|222.09|102
1633944300000|2021-10-11 09:25:00|223.74|222.34|223.55|222.15|223.75|222.35|223.42|222.02|73
1633944600000|2021-10-11 09:30:00|223.56|222.16|223.23|221.83|223.56|222.16|223.23|221.83|70
1633944900000|2021-10-11 09:35:00|223.2|221.8|223.43|222.03|223.72|222.32|223.2|221.8|111
1633945200000|2021-10-11 09:40:00|223.41|222.01|223.1|221.7|223.56|222.16|223.1|221.7|135
1633945500000|2021-10-11 09:45:00|223.09|221.69|223.24|221.84|223.43|222.03|223|221.6|105
1633945800000|2021-10-11 09:50:00|223.26|221.86|222.87|221.47|223.3|221.9|222.65|221.25|169
1633946100000|2021-10-11 09:55:00|222.86|221.46|223.26|221.86|223.3|221.9|222.85|221.45|79
1633946400000|2021-10-11 10:00:00|223.25|221.85|223.48|222.08|223.65|222.25|223.25|221.85|66
1633946700000|2021-10-11 10:05:00|223.46|222.06|223.44|222.04|223.64|222.24|223.22|221.82|101
1633947000000|2021-10-11 10:10:00|223.43|222.03|223.34|221.94|223.5|222.1|223.29|221.89|132
1633947300000|2021-10-11 10:15:00|223.36|221.96|223.67|222.27|223.84|222.44|223.36|221.96|75
1633947600000|2021-10-11 10:20:00|223.66|222.26|222.88|221.48|223.66|222.26|222.88|221.48|145
1633947900000|2021-10-11 10:25:00|222.87|221.47|222.67|221.27|222.91|221.51|222.47|221.07|129
1633948200000|2021-10-11 10:30:00|222.66|221.26|222.47|221.07|222.81|221.41|222.43|221.03|104
1633948500000|2021-10-11 10:35:00|222.48|221.08|222.47|221.07|222.67|221.27|222.36|220.96|138
1633948800000|2021-10-11 10:40:00|222.46|221.06|222.82|221.42|223.14|221.74|222.44|221.04|202
1633949100000|2021-10-11 10:45:00|222.81|221.41|222.76|221.36|223.01|221.61|222.66|221.26|110
1633949400000|2021-10-11 10:50:00|222.79|221.39|222.76|221.36|222.98|221.58|222.76|221.36|177
1633949700000|2021-10-11 10:55:00|222.77|221.37|221.13|219.73|222.77|221.37|221.1|219.7|217
1633950000000|2021-10-11 11:00:00|221.25|219.85|221.65|220.25|222|220.6|221.25|219.85|288
1633950300000|2021-10-11 11:05:00|221.66|220.26|220.96|219.56|221.75|220.35|220.82|219.42|231
1633950600000|2021-10-11 11:10:00|221|219.6|221.03|219.63|221.17|219.77|220.6|219.2|254
1633950900000|2021-10-11 11:15:00|221.04|219.64|221.43|220.03|221.67|220.27|221.02|219.62|203
1633951200000|2021-10-11 11:20:00|221.45|220.05|221.55|220.15|221.65|220.25|221.3|219.9|103
1633951500000|2021-10-11 11:25:00|221.56|220.16|221.35|219.95|221.84|220.44|221.34|219.94|194
1633951800000|2021-10-11 11:30:00|221.32|219.92|222.05|220.65|222.31|220.91|221.31|219.91|189
1633952100000|2021-10-11 11:35:00|222.02|220.62|222.46|221.06|222.49|221.09|221.91|220.51|130
1633952400000|2021-10-11 11:40:00|222.44|221.04|222.52|221.12|222.62|221.22|222.31|220.91|109
1633952700000|2021-10-11 11:45:00|222.53|221.13|221.94|220.54|222.54|221.14|221.94|220.54|75
1633953000000|2021-10-11 11:50:00|221.88|220.48|221.99|220.59|222.09|220.69|221.85|220.45|64
1633953300000|2021-10-11 11:55:00|222.01|220.61|221.58|220.18|222.04|220.64|221.57|220.17|99
1633953600000|2021-10-11 12:00:00|221.57|220.17|221.94|220.54|222.23|220.83|221.42|220.02|126
1633953900000|2021-10-11 12:05:00|221.92|220.52|221.6|220.2|221.96|220.56|221.59|220.19|132
1633954200000|2021-10-11 12:10:00|221.56|220.16|221.17|219.77|221.56|220.16|221.17|219.77|120
1633954500000|2021-10-11 12:15:00|221.18|219.78|220.9|219.5|221.3|219.9|220.75|219.35|154
1633954800000|2021-10-11 12:20:00|220.91|219.51|221.79|220.39|221.84|220.44|220.91|219.51|82
1633955100000|2021-10-11 12:25:00|221.82|220.42|221.4|220|221.82|220.42|221.16|219.76|173
1633955400000|2021-10-11 12:30:00|221.38|219.98|221.68|220.28|221.72|220.32|221.37|219.97|102
1633955700000|2021-10-11 12:35:00|221.7|220.3|221.6|220.2|221.85|220.45|221.53|220.13|89
1633956000000|2021-10-11 12:40:00|221.65|220.25|221.83|220.43|221.97|220.57|221.62|220.22|64
1633956300000|2021-10-11 12:45:00|221.84|220.44|221.56|220.16|221.88|220.48|221.46|220.06|119
1633956600000|2021-10-11 12:50:00|221.57|220.17|221.78|220.38|221.78|220.38|221.51|220.11|125
1633956900000|2021-10-11 12:55:00|221.79|220.39|221.63|220.23|221.94|220.54|221.59|220.19|60
1633957200000|2021-10-11 13:00:00|221.67|220.27|221.95|220.55|221.96|220.56|221.61|220.21|146
1633957500000|2021-10-11 13:05:00|221.96|220.56|221.95|220.55|222.15|220.75|221.79|220.39|133
1633957800000|2021-10-11 13:10:00|221.96|220.56|222.38|220.98|222.4|221|221.96|220.56|156
1633958100000|2021-10-11 13:15:00|222.4|221|222.24|220.84|222.44|221.04|221.9|220.5|150
1633958400000|2021-10-11 13:20:00|222.25|220.85|221.61|220.21|222.25|220.85|221.61|220.21|95
1633958700000|2021-10-11 13:25:00|221.62|220.22|221.57|220.17|221.67|220.27|221.35|219.95|160
1633959000000|2021-10-11 13:30:00|221.58|220.18|221.11|219.71|221.74|220.34|221.11|219.71|194
1633959300000|2021-10-11 13:35:00|221.12|219.72|221.76|220.36|221.78|220.38|220.86|219.46|171
1633959600000|2021-10-11 13:40:00|221.79|220.39|222.15|220.75|222.16|220.76|221.78|220.38|257
1633959900000|2021-10-11 13:45:00|222.16|220.76|222.05|220.65|222.3|220.9|221.88|220.48|154
1633960200000|2021-10-11 13:50:00|222.04|220.64|222.32|220.92|222.52|221.12|222.04|220.64|150
1633960500000|2021-10-11 13:55:00|222.31|220.91|222.25|220.85|222.46|221.06|222.2|220.8|137
1633960800000|2021-10-11 14:00:00|222.26|220.86|221.53|220.13|222.39|220.99|221.52|220.12|138
1633961100000|2021-10-11 14:05:00|221.55|220.15|221.29|219.89|221.69|220.29|221.25|219.85|131
1633961400000|2021-10-11 14:10:00|221.25|219.85|221.38|219.98|221.53|220.13|221.25|219.85|177
1633961700000|2021-10-11 14:15:00|221.33|219.93|220.91|219.51|221.5|220.1|220.9|219.5|116
1633962000000|2021-10-11 14:20:00|220.92|219.52|221|219.6|221.44|220.04|220.92|219.52|98
1633962300000|2021-10-11 14:25:00|221.01|219.61|220.98|219.58|221.01|219.61|220.65|219.25|67
1633962600000|2021-10-11 14:30:00|220.95|219.55|221.32|219.92|221.36|219.96|220.75|219.35|75
1633962900000|2021-10-11 14:35:00|221.35|219.95|221.19|219.79|221.45|220.05|221.19|219.79|103
1633963200000|2021-10-11 14:40:00|221.13|219.73|221.3|219.9|221.35|219.95|220.81|219.41|140
1633963500000|2021-10-11 14:45:00|221.31|219.91|221.55|220.15|221.58|220.18|221.13|219.73|132
1633963800000|2021-10-11 14:50:00|221.56|220.16|221.95|220.55|221.95|220.55|221.56|220.16|156
1633964100000|2021-10-11 14:55:00|221.96|220.56|221.5|220.1|222.05|220.65|221.48|220.08|120
1633964400000|2021-10-11 15:00:00|221.49|220.09|221.76|220.36|221.76|220.36|221.21|219.81|149
1633964700000|2021-10-11 15:05:00|221.77|220.37|221.48|220.08|221.96|220.56|221.29|219.89|162
1633965000000|2021-10-11 15:10:00|221.46|220.06|221.08|219.68|221.46|220.06|221.03|219.63|82
1633965300000|2021-10-11 15:15:00|221.09|219.69|220.76|219.36|221.09|219.69|220.71|219.31|128
1633965600000|2021-10-11 15:20:00|220.77|219.37|221.02|219.62|221.06|219.66|220.71|219.31|110
1633965900000|2021-10-11 15:25:00|221.03|219.63|220.76|219.36|221.03|219.63|220.68|219.28|107
1633966200000|2021-10-11 15:30:00|220.75|219.35|220.86|219.46|220.86|219.46|220.7|219.3|71
1633966500000|2021-10-11 15:35:00|220.87|219.47|220.74|219.34|221.13|219.73|220.74|219.34|85
1633966800000|2021-10-11 15:40:00|220.75|219.35|220.96|219.56|221.15|219.75|220.72|219.32|83
1633967100000|2021-10-11 15:45:00|220.95|219.55|220.94|219.54|221.05|219.65|220.75|219.35|76
1633967400000|2021-10-11 15:50:00|220.95|219.55|221.02|219.62|221.16|219.76|220.88|219.48|66
1633967700000|2021-10-11 15:55:00|220.99|219.59|220.9|219.5|221.15|219.75|220.85|219.45|99
1633968000000|2021-10-11 16:00:00|220.92|219.52|220.35|218.95|221.01|219.61|220.18|218.78|144
1633968300000|2021-10-11 16:05:00|220.32|218.92|220.53|219.13|220.54|219.14|219.88|218.48|168
1633968600000|2021-10-11 16:10:00|220.54|219.14|220.75|219.35|220.95|219.55|220.53|219.13|116
1633968900000|2021-10-11 16:15:00|220.74|219.34|220.06|218.66|221.05|219.65|220.05|218.65|154
1633969200000|2021-10-11 16:20:00|220.05|218.65|220.44|219.04|220.46|219.06|219.92|218.52|122
1633969500000|2021-10-11 16:25:00|220.45|219.05|220.54|219.14|220.65|219.25|220.33|218.93|130
1633969800000|2021-10-11 16:30:00|220.55|219.15|220.16|218.76|220.55|219.15|219.99|218.59|103
1633970100000|2021-10-11 16:35:00|220.15|218.75|219.76|218.36|220.26|218.86|219.76|218.36|135
1633970400000|2021-10-11 16:40:00|219.77|218.37|220.15|218.75|220.19|218.79|219.71|218.31|118
1633970700000|2021-10-11 16:45:00|220.14|218.74|219.79|218.39|220.25|218.85|219.77|218.37|155
1633971000000|2021-10-11 16:50:00|219.74|218.34|219.74|218.34|219.85|218.45|219.69|218.29|161
1633971300000|2021-10-11 16:55:00|219.72|218.32|219.87|218.47|219.99|218.59|219.72|218.32|93
1633971600000|2021-10-11 17:00:00|219.88|218.48|219.29|217.89|219.88|218.48|219.15|217.75|112
1633971900000|2021-10-11 17:05:00|219.28|217.88|219.58|218.18|219.6|218.2|219.26|217.86|128
1633972200000|2021-10-11 17:10:00|219.59|218.19|219.95|218.55|219.97|218.57|219.58|218.18|106
1633972500000|2021-10-11 17:15:00|219.96|218.56|220.24|218.84|220.4|219|219.96|218.56|134
1633972800000|2021-10-11 17:20:00|220.25|218.85|220.06|218.66|220.26|218.86|219.87|218.47|92
1633973100000|2021-10-11 17:25:00|220.05|218.65|220.02|218.62|220.26|218.86|220.01|218.61|105
1633973400000|2021-10-11 17:30:00|220.04|218.64|219.97|218.57|220.04|218.64|219.94|218.54|38
1633973700000|2021-10-11 17:35:00|220.01|218.61|219.65|218.25|220.01|218.61|219.63|218.23|46
1633974000000|2021-10-11 17:40:00|219.66|218.26|219.65|218.25|219.75|218.35|219.52|218.12|67
1633974300000|2021-10-11 17:45:00|219.64|218.24|219.2|217.8|219.66|218.26|219.14|217.74|73
1633974600000|2021-10-11 17:50:00|219.16|217.76|219.17|217.77|219.28|217.88|218.78|217.38|145
1633974900000|2021-10-11 17:55:00|219.19|217.79|219.25|217.85|219.46|218.06|219.11|217.71|129
1633975200000|2021-10-11 18:00:00|219.26|217.86|219.13|217.73|219.47|218.07|218.92|217.52|222
1633975500000|2021-10-11 18:05:00|219.16|217.76|218.66|217.26|219.17|217.77|218.5|217.1|99
1633975800000|2021-10-11 18:10:00|218.67|217.27|218.65|217.25|218.67|217.27|218.19|216.79|243
1633976100000|2021-10-11 18:15:00|218.66|217.26|218.71|217.31|219.08|217.68|218.66|217.26|178
1633976400000|2021-10-11 18:20:00|218.72|217.32|218.38|216.98|218.74|217.34|218.09|216.69|149
1633976700000|2021-10-11 18:25:00|218.39|216.99|218.75|217.35|218.75|217.35|218.35|216.95|113
1633977000000|2021-10-11 18:30:00|218.76|217.36|218.27|216.87|218.86|217.46|218.27|216.87|160
1633977300000|2021-10-11 18:35:00|218.26|216.86|218.02|216.62|218.29|216.89|217.94|216.54|117
1633977600000|2021-10-11 18:40:00|218.01|216.61|218.31|216.91|218.48|217.08|217.86|216.46|198
1633977900000|2021-10-11 18:45:00|218.29|216.89|218.22|216.82|218.56|217.16|218.22|216.82|179
1633978200000|2021-10-11 18:50:00|218.24|216.84|218.52|217.12|218.61|217.21|218.22|216.82|215
1633978500000|2021-10-11 18:55:00|218.51|217.11|218.6|217.2|218.93|217.53|218.49|217.09|168
1633978800000|2021-10-11 19:00:00|218.58|217.18|219.26|217.86|219.41|218.01|218.58|217.18|159
1633979100000|2021-10-11 19:05:00|219.27|217.87|219.35|217.95|219.5|218.1|219.16|217.76|165
1633979400000|2021-10-11 19:10:00|219.36|217.96|219.75|218.35|219.75|218.35|219.26|217.86|94
1633979700000|2021-10-11 19:15:00|219.76|218.36|218.81|217.41|219.88|218.48|218.81|217.41|177
1633980000000|2021-10-11 19:20:00|218.8|217.4|218.52|217.12|218.83|217.43|218.46|217.06|127
1633980300000|2021-10-11 19:25:00|218.51|217.11|218.13|216.73|218.62|217.22|217.89|216.49|180
1633980600000|2021-10-11 19:30:00|218.14|216.74|218.14|216.74|218.34|216.94|217.99|216.59|155
1633980900000|2021-10-11 19:35:00|218.13|216.73|217.6|216.2|218.14|216.74|217.34|215.94|197
1633981200000|2021-10-11 19:40:00|217.61|216.21|217.47|216.07|217.9|216.5|217.35|215.95|174
1633981500000|2021-10-11 19:45:00|217.45|216.05|217.04|215.64|217.74|216.34|216.98|215.58|193
1633981800000|2021-10-11 19:50:00|217.06|215.66|216.58|215.18|217.16|215.76|216.54|215.14|162
1633982100000|2021-10-11 19:55:00|216.55|215.15|216.17|214.77|216.77|215.37|216.1|214.7|128
1633982400000|2021-10-11 20:00:00|216.22|214.82|215.2|213.8|216.22|214.82|215.07|213.67|297
1633982700000|2021-10-11 20:05:00|215.22|213.82|215.19|213.79|215.99|214.59|215.19|213.79|188
1633983000000|2021-10-11 20:10:00|215.16|213.76|213.66|212.26|215.42|214.02|211.75|210.35|391
1633983300000|2021-10-11 20:15:00|213.65|212.25|214.88|213.48|215.38|213.98|213.42|212.02|311
1633983600000|2021-10-11 20:20:00|214.93|213.53|214.78|213.38|214.93|213.53|214.18|212.78|321
1633983900000|2021-10-11 20:25:00|214.79|213.39|215.56|214.16|215.56|214.16|214.44|213.04|229
1633984200000|2021-10-11 20:30:00|215.59|214.19|215.65|214.25|215.86|214.46|215.47|214.07|105
1633984500000|2021-10-11 20:35:00|215.63|214.23|215.01|213.61|215.64|214.24|214.92|213.52|204
1633984800000|2021-10-11 20:40:00|215.02|213.62|215.25|213.85|215.29|213.89|214.79|213.39|161
1633985100000|2021-10-11 20:45:00|215.26|213.86|214.48|213.08|215.26|213.86|214.47|213.07|131
1633985400000|2021-10-11 20:50:00|214.5|213.1|214.28|212.88|214.85|213.45|214.28|212.88|125
1633985700000|2021-10-11 20:55:00|214.25|212.85|213.84|212.44|214.51|213.11|213.74|212.34|142
1633986000000|2021-10-11 21:00:00|213.77|212.37|213.86|212.46|214.49|213.09|213.62|212.22|160
1633986300000|2021-10-11 21:05:00|213.84|212.44|214.32|212.92|214.32|212.92|213.67|212.27|145
1633986600000|2021-10-11 21:10:00|214.3|212.9|213.86|212.46|214.49|213.09|213.78|212.38|168
1633986900000|2021-10-11 21:15:00|213.87|212.47|214.07|212.67|214.07|212.67|213.47|212.07|150
1633987200000|2021-10-11 21:20:00|214.08|212.68|214.88|213.48|214.9|213.5|214.08|212.68|106
1633987500000|2021-10-11 21:25:00|214.94|213.54|215.36|213.96|215.36|213.96|214.87|213.47|65
1633987800000|2021-10-11 21:30:00|215.37|213.97|215.82|214.42|215.85|214.45|215.37|213.97|47
1633988100000|2021-10-11 21:35:00|215.84|214.44|215.88|214.48|215.88|214.48|215.77|214.37|76
1633988400000|2021-10-11 21:40:00|215.86|214.46|216.2|214.8|216.2|214.8|215.86|214.46|121
1633988700000|2021-10-11 21:45:00|216.21|214.81|216.61|215.21|216.63|215.23|216.21|214.81|92
1633989000000|2021-10-11 21:50:00|216.62|215.22|216.9|215.5|216.92|215.52|216.62|215.22|109
1633989300000|2021-10-11 21:55:00|216.88|215.48|216.29|214.89|216.9|215.5|216.09|214.69|148
1633989600000|2021-10-11 22:00:00|216.27|214.87|216.14|214.74|216.42|215.02|215.84|214.44|155
1633989900000|2021-10-11 22:05:00|216.15|214.75|217.15|215.75|217.2|215.8|216.11|214.71|153
1633990200000|2021-10-11 22:10:00|217.16|215.76|217.35|215.95|217.38|215.98|217.07|215.67|164
1633990500000|2021-10-11 22:15:00|217.34|215.94|216.59|215.19|217.34|215.94|216.59|215.19|144
1633990800000|2021-10-11 22:20:00|216.58|215.18|216.75|215.35|216.78|215.38|216.56|215.16|101
1633991100000|2021-10-11 22:25:00|216.74|215.34|217.44|216.04|217.44|216.04|216.74|215.34|110
1633991400000|2021-10-11 22:30:00|217.45|216.05|217.47|216.07|217.83|216.43|217.32|215.92|140
1633991700000|2021-10-11 22:35:00|217.48|216.08|217.75|216.35|217.75|216.35|217.3|215.9|104
1633992000000|2021-10-11 22:40:00|217.74|216.34|217.69|216.29|217.85|216.45|217.66|216.26|65
1633992300000|2021-10-11 22:45:00|217.68|216.28|217.5|216.1|217.68|216.28|217.5|216.1|98
1633992600000|2021-10-11 22:50:00|217.51|216.11|217.08|215.68|217.57|216.17|217.07|215.67|87
1633992900000|2021-10-11 22:55:00|217.07|215.67|217.04|215.64|217.45|216.05|216.95|215.55|90
1633993200000|2021-10-11 23:00:00|217.07|215.67|216.95|215.55|217.08|215.68|216.6|215.2|171
1633993500000|2021-10-11 23:05:00|216.9|215.5|216.6|215.2|216.96|215.56|216.56|215.16|134
1633993800000|2021-10-11 23:10:00|216.61|215.21|216.76|215.36|216.77|215.37|216.36|214.96|154
1633994100000|2021-10-11 23:15:00|216.75|215.35|216.68|215.28|216.86|215.46|216.45|215.05|146
1633994400000|2021-10-11 23:20:00|216.67|215.27|216.25|214.85|216.8|215.4|216.09|214.69|104
1633994700000|2021-10-11 23:25:00|216.21|214.81|216.77|215.37|216.78|215.38|216.05|214.65|64
1633995000000|2021-10-11 23:30:00|216.76|215.36|216.38|214.98|216.79|215.39|216.28|214.88|107
1633995300000|2021-10-11 23:35:00|216.37|214.97|216.18|214.78|216.58|215.18|216.17|214.77|118
1633995600000|2021-10-11 23:40:00|216.17|214.77|216.8|215.4|216.81|215.41|216.17|214.77|105
1633995900000|2021-10-11 23:45:00|216.81|215.41|217.46|216.06|217.5|216.1|216.58|215.18|157
1633996200000|2021-10-11 23:50:00|217.45|216.05|217.96|216.56|218.05|216.65|217.45|216.05|99
1633996500000|2021-10-11 23:55:00|217.98|216.58|217.84|216.44|218.04|216.64|217.76|216.36|216
1633996800000|2021-10-12 00:00:00|217.85|216.45|217.46|216.06|217.9|216.5|217.45|216.05|335
1633997100000|2021-10-12 00:05:00|217.49|216.09|216.57|215.17|217.63|216.23|216.52|215.12|247
1633997400000|2021-10-12 00:10:00|216.58|215.18|215.88|214.48|216.71|215.31|215.67|214.27|303
1633997700000|2021-10-12 00:15:00|215.87|214.47|215.35|213.95|215.88|214.48|215.17|213.77|234
1633998000000|2021-10-12 00:20:00|215.36|213.96|215.05|213.65|215.4|214|214.82|213.42|272
1633998300000|2021-10-12 00:25:00|215.02|213.62|214.56|213.16|215.05|213.65|214.33|212.93|182
1633998600000|2021-10-12 00:30:00|214.55|213.15|214.16|212.76|214.57|213.17|213.79|212.39|147
1633998900000|2021-10-12 00:35:00|214.14|212.74|214.84|213.44|215.02|213.62|213.94|212.54|222
1633999200000|2021-10-12 00:40:00|214.85|213.45|214.64|213.24|214.85|213.45|214.43|213.03|149
1633999500000|2021-10-12 00:45:00|214.65|213.25|214.55|213.15|215.29|213.89|214.55|213.15|180
1633999800000|2021-10-12 00:50:00|214.54|213.14|214.59|213.19|214.61|213.21|214.15|212.75|91
1634000100000|2021-10-12 00:55:00|214.6|213.2|214.89|213.49|214.9|213.5|214.33|212.93|75
1634000400000|2021-10-12 01:00:00|214.87|213.47|214.39|212.99|215.21|213.81|214.39|212.99|112
1634000700000|2021-10-12 01:05:00|214.34|212.94|214.24|212.84|214.4|213|214.05|212.65|66
1634001000000|2021-10-12 01:10:00|214.23|212.83|214.15|212.75|214.25|212.85|213.78|212.38|232
1634001300000|2021-10-12 01:15:00|214.07|212.67|214.85|213.45|214.85|213.45|214.05|212.65|9
1634001600000|2021-10-12 01:20:00|214.87|213.47|215.06|213.66|215.09|213.69|214.74|213.34|55
1634001900000|2021-10-12 01:25:00|215.05|213.65|214.93|213.53|215.22|213.82|214.87|213.47|106
1634002200000|2021-10-12 01:30:00|214.94|213.54|215.55|214.15|215.64|214.24|214.94|213.54|161
1634002500000|2021-10-12 01:35:00|215.56|214.16|215.73|214.33|215.73|214.33|215.48|214.08|106
1634002800000|2021-10-12 01:40:00|215.72|214.32|215.77|214.37|215.84|214.44|215.66|214.26|53
1634003100000|2021-10-12 01:45:00|215.76|214.36|215.56|214.16|215.82|214.42|215.37|213.97|80
1634003400000|2021-10-12 01:50:00|215.55|214.15|215.66|214.26|215.69|214.29|215.38|213.98|84
1634003700000|2021-10-12 01:55:00|215.65|214.25|215.39|213.99|215.85|214.45|215.38|213.98|103
1634004000000|2021-10-12 02:00:00|215.38|213.98|214.85|213.45|215.65|214.25|214.76|213.36|101
1634004300000|2021-10-12 02:05:00|214.86|213.46|214.35|212.95|214.94|213.54|214.06|212.66|145
1634004600000|2021-10-12 02:10:00|214.36|212.96|214.45|213.05|214.68|213.28|214.34|212.94|93
1634004900000|2021-10-12 02:15:00|214.39|212.99|213.85|212.45|214.49|213.09|213.84|212.44|155
1634005200000|2021-10-12 02:20:00|213.86|212.46|212.86|211.46|213.86|212.46|212.86|211.46|148
1634005500000|2021-10-12 02:25:00|212.85|211.45|212.66|211.26|213.13|211.73|212.55|211.15|260
1634005800000|2021-10-12 02:30:00|212.65|211.25|212.89|211.49|213|211.6|212.48|211.08|188
1634006100000|2021-10-12 02:35:00|212.92|211.52|212.84|211.44|213|211.6|212.7|211.3|89
1634006400000|2021-10-12 02:40:00|212.85|211.45|212.61|211.21|213.08|211.68|212.57|211.17|101
1634006700000|2021-10-12 02:45:00|212.57|211.17|212.14|210.74|212.57|211.17|211.95|210.55|157
1634007000000|2021-10-12 02:50:00|212.11|210.71|212.05|210.65|212.22|210.82|211.9|210.5|121
1634007300000|2021-10-12 02:55:00|212.06|210.66|212.11|210.71|212.12|210.72|211.66|210.26|188
1634007600000|2021-10-12 03:00:00|212.1|210.7|211.38|209.98|212.1|210.7|211.31|209.91|148
1634007900000|2021-10-12 03:05:00|211.41|210.01|209.97|208.57|211.45|210.05|209.91|208.51|223
1634008200000|2021-10-12 03:10:00|210.02|208.62|208.76|207.36|210.05|208.65|208.26|206.86|413
1634008500000|2021-10-12 03:15:00|208.75|207.35|210.35|208.95|210.55|209.15|208.75|207.35|228
1634008800000|2021-10-12 03:20:00|210.34|208.94|210.24|208.84|210.34|208.94|209.68|208.28|169
1634009100000|2021-10-12 03:25:00|210.18|208.78|210.47|209.07|210.95|209.55|210.15|208.75|186
1634009400000|2021-10-12 03:30:00|210.46|209.06|210.35|208.95|210.55|209.15|209.87|208.47|242
1634009700000|2021-10-12 03:35:00|210.37|208.97|211.51|210.11|211.54|210.14|210.37|208.97|160
1634010000000|2021-10-12 03:40:00|211.52|210.12|211.25|209.85|211.67|210.27|211.23|209.83|183
1634010300000|2021-10-12 03:45:00|211.26|209.86|211.07|209.67|211.26|209.86|210.57|209.17|196
1634010600000|2021-10-12 03:50:00|211.12|209.72|211.05|209.65|211.44|210.04|211.02|209.62|190
1634010900000|2021-10-12 03:55:00|211.04|209.64|210.89|209.49|211.04|209.64|210.45|209.05|159
1634011200000|2021-10-12 04:00:00|210.87|209.47|210.75|209.35|210.87|209.47|209.98|208.58|221
1634011500000|2021-10-12 04:05:00|210.73|209.33|211.46|210.06|211.52|210.12|210.68|209.28|227
1634011800000|2021-10-12 04:10:00|211.45|210.05|211.55|210.15|211.55|210.15|211.26|209.86|196
1634012100000|2021-10-12 04:15:00|211.54|210.14|211.75|210.35|212.05|210.65|211.16|209.76|245
1634012400000|2021-10-12 04:20:00|211.72|210.32|211.95|210.55|211.96|210.56|211.61|210.21|152
1634012700000|2021-10-12 04:25:00|211.96|210.56|211.71|210.31|211.98|210.58|211.6|210.2|117
1634013000000|2021-10-12 04:30:00|211.7|210.3|212.07|210.67|212.07|210.67|211.65|210.25|160
1634013300000|2021-10-12 04:35:00|212.08|210.68|212.44|211.04|212.45|211.05|212|210.6|88
1634013600000|2021-10-12 04:40:00|212.45|211.05|213.05|211.65|213.09|211.69|212.36|210.96|108
1634013900000|2021-10-12 04:45:00|213.04|211.64|212.63|211.23|213.04|211.64|212.55|211.15|125
1634014200000|2021-10-12 04:50:00|212.62|211.22|212.75|211.35|212.92|211.52|212.58|211.18|74
1634014500000|2021-10-12 04:55:00|212.77|211.37|213|211.6|213.07|211.67|212.75|211.35|84
1634014800000|2021-10-12 05:00:00|213.03|211.63|212.14|210.74|213.12|211.72|212.03|210.63|130
1634015100000|2021-10-12 05:05:00|212.15|210.75|211.81|210.41|212.15|210.75|211.81|210.41|141
1634015400000|2021-10-12 05:10:00|211.83|210.43|211.61|210.21|211.87|210.47|211.24|209.84|138
1634015700000|2021-10-12 05:15:00|211.62|210.22|211.44|210.04|211.93|210.53|211.27|209.87|189
1634016000000|2021-10-12 05:20:00|211.45|210.05|211.66|210.26|211.84|210.44|211.27|209.87|97
1634016300000|2021-10-12 05:25:00|211.67|210.27|210.96|209.56|211.71|210.31|210.81|209.41|127
1634016600000|2021-10-12 05:30:00|210.94|209.54|210.45|209.05|210.96|209.56|210.24|208.84|98
1634016900000|2021-10-12 05:35:00|210.47|209.07|211.41|210.01|211.44|210.04|210.25|208.85|194
1634017200000|2021-10-12 05:40:00|211.4|210|211.85|210.45|211.85|210.45|211.16|209.76|184
1634017500000|2021-10-12 05:45:00|211.84|210.44|213.04|211.64|213.04|211.64|211.79|210.39|144
1634017800000|2021-10-12 05:50:00|213.05|211.65|213.7|212.3|214.06|212.66|212.86|211.46|347
1634018100000|2021-10-12 05:55:00|213.71|212.31|213.86|212.46|214.03|212.63|213.57|212.17|179
1634018400000|2021-10-12 06:00:00|213.88|212.48|213.49|212.09|214.12|212.72|213.24|211.84|153
1634018700000|2021-10-12 06:05:00|213.48|212.08|213.97|212.57|214.05|212.65|213.37|211.97|116
1634019000000|2021-10-12 06:10:00|214.02|212.62|213.55|212.15|214.03|212.63|213.47|212.07|123
1634019300000|2021-10-12 06:15:00|213.54|212.14|213.57|212.17|213.65|212.25|213.29|211.89|112
1634019600000|2021-10-12 06:20:00|213.56|212.16|213|211.6|213.57|212.17|213|211.6|87
1634019900000|2021-10-12 06:25:00|212.99|211.59|212.94|211.54|213.05|211.65|212.91|211.51|70
1634020200000|2021-10-12 06:30:00|212.95|211.55|212.61|211.21|212.95|211.55|212.53|211.13|90
1634020500000|2021-10-12 06:35:00|212.6|211.2|212.65|211.25|212.95|211.55|212.35|210.95|96
1634020800000|2021-10-12 06:40:00|212.59|211.19|212.47|211.07|212.65|211.25|212.34|210.94|119
1634021100000|2021-10-12 06:45:00|212.45|211.05|211.53|210.13|212.49|211.09|211.17|209.77|134
1634021400000|2021-10-12 06:50:00|211.52|210.12|211.35|209.95|211.81|210.41|211.16|209.76|151
1634021700000|2021-10-12 06:55:00|211.36|209.96|210.96|209.56|211.44|210.04|210.87|209.47|103
1634022000000|2021-10-12 07:00:00|210.95|209.55|210.88|209.48|211.34|209.94|210.84|209.44|101
1634022300000|2021-10-12 07:05:00|210.92|209.52|211.56|210.16|211.65|210.25|210.55|209.15|150
1634022600000|2021-10-12 07:10:00|211.55|210.15|212.16|210.76|212.16|210.76|211.54|210.14|170
1634022900000|2021-10-12 07:15:00|212.19|210.79|212.5|211.1|212.5|211.1|211.96|210.56|130
1634023200000|2021-10-12 07:20:00|212.49|211.09|211.68|210.28|212.49|211.09|211.68|210.28|73
1634023500000|2021-10-12 07:25:00|211.75|210.35|212.15|210.75|212.15|210.75|211.74|210.34|133
1634023800000|2021-10-12 07:30:00|212.16|210.76|212.65|211.25|212.67|211.27|212.15|210.75|70
1634024100000|2021-10-12 07:35:00|212.59|211.19|212.53|211.13|212.59|211.19|212.16|210.76|101
1634024400000|2021-10-12 07:40:00|212.45|211.05|212.07|210.67|212.5|211.1|211.71|210.31|186
1634024700000|2021-10-12 07:45:00|212.08|210.68|212.89|211.49|212.89|211.49|211.67|210.27|115
1634025000000|2021-10-12 07:50:00|212.88|211.48|211.63|210.23|212.88|211.48|211.6|210.2|132
1634025300000|2021-10-12 07:55:00|211.59|210.19|212.26|210.86|212.39|210.99|211.58|210.18|101
1634025600000|2021-10-12 08:00:00|212.28|210.88|211.67|210.27|212.58|211.18|211.65|210.25|196
1634025900000|2021-10-12 08:05:00|211.68|210.28|212.45|211.05|212.45|211.05|211.55|210.15|125
1634026200000|2021-10-12 08:10:00|212.49|211.09|213.66|212.26|213.75|212.35|212.49|211.09|116
1634026500000|2021-10-12 08:15:00|213.68|212.28|214.5|213.1|214.51|213.11|213.6|212.2|150
1634026800000|2021-10-12 08:20:00|214.51|213.11|214.46|213.06|214.93|213.53|214.31|212.91|196
1634027100000|2021-10-12 08:25:00|214.47|213.07|214.16|212.76|214.54|213.14|213.77|212.37|231
1634027400000|2021-10-12 08:30:00|214.15|212.75|213.74|212.34|214.39|212.99|213.66|212.26|202
1634027700000|2021-10-12 08:35:00|213.75|212.35|213.74|212.34|213.75|212.35|213.34|211.94|182
1634028000000|2021-10-12 08:40:00|213.72|212.32|213.37|211.97|213.73|212.33|213.31|211.91|185
1634028300000|2021-10-12 08:45:00|213.35|211.95|213.83|212.43|214.02|212.62|213.34|211.94|74
1634028600000|2021-10-12 08:50:00|213.81|212.41|213.41|212.01|213.81|212.41|213.32|211.92|168
1634028900000|2021-10-12 08:55:00|213.4|212|213.06|211.66|213.56|212.16|212.88|211.48|85
1634029200000|2021-10-12 09:00:00|213.07|211.67|213.15|211.75|213.37|211.97|213.07|211.67|78
1634029500000|2021-10-12 09:05:00|213.17|211.77|212.42|211.02|213.17|211.77|212.42|211.02|73
1634029800000|2021-10-12 09:10:00|212.37|210.97|212.49|211.09|212.49|211.09|212.21|210.81|153
1634030100000|2021-10-12 09:15:00|212.52|211.12|211.98|210.58|212.75|211.35|211.85|210.45|169
1634030400000|2021-10-12 09:20:00|211.95|210.55|211.61|210.21|212|210.6|211.51|210.11|126
1634030700000|2021-10-12 09:25:00|211.6|210.2|211.86|210.46|212.03|210.63|211.56|210.16|116
1634031000000|2021-10-12 09:30:00|211.83|210.43|212.42|211.02|212.45|211.05|211.24|209.84|142
1634031300000|2021-10-12 09:35:00|212.41|211.01|211.84|210.44|212.48|211.08|211.79|210.39|162
1634031600000|2021-10-12 09:40:00|211.85|210.45|211.45|210.05|212.06|210.66|211.44|210.04|192
1634031900000|2021-10-12 09:45:00|211.46|210.06|211.17|209.77|212.06|210.66|210.98|209.58|237
1634032200000|2021-10-12 09:50:00|211.16|209.76|210.62|209.22|211.26|209.86|210.6|209.2|206
1634032500000|2021-10-12 09:55:00|210.56|209.16|209.66|208.26|210.76|209.36|208.54|207.14|500
1634032800000|2021-10-12 10:00:00|209.68|208.28|209.39|207.99|209.74|208.34|208.41|207.01|424
1634033100000|2021-10-12 10:05:00|209.41|208.01|208.58|207.18|209.57|208.17|208.55|207.15|366
1634033400000|2021-10-12 10:10:00|208.59|207.19|208.55|207.15|209.25|207.85|208.46|207.06|280
1634033700000|2021-10-12 10:15:00|208.56|207.16|208.28|206.88|209.1|207.7|207.86|206.46|314
1634034000000|2021-10-12 10:20:00|208.27|206.87|209.05|207.65|209.16|207.76|208.25|206.85|280
1634034300000|2021-10-12 10:25:00|209.06|207.66|209.11|207.71|209.13|207.73|208.69|207.29|207
1634034600000|2021-10-12 10:30:00|209.12|207.72|209.96|208.56|210.14|208.74|209.12|207.72|226
1634034900000|2021-10-12 10:35:00|209.95|208.55|209.64|208.24|209.95|208.55|209.56|208.16|187
1634035200000|2021-10-12 10:40:00|209.63|208.23|209.26|207.86|209.75|208.35|209.25|207.85|158
1634035500000|2021-10-12 10:45:00|209.25|207.85|208.66|207.26|209.26|207.86|208.65|207.25|160
1634035800000|2021-10-12 10:50:00|208.65|207.25|209.35|207.95|209.36|207.96|208.65|207.25|158
1634036100000|2021-10-12 10:55:00|209.36|207.96|210.04|208.64|210.09|208.69|209.35|207.95|219
1634036400000|2021-10-12 11:00:00|210.05|208.65|209.33|207.93|210.25|208.85|209.33|207.93|172
1634036700000|2021-10-12 11:05:00|209.32|207.92|210.36|208.96|210.39|208.99|209.31|207.91|179
1634037000000|2021-10-12 11:10:00|210.35|208.95|210.14|208.74|210.55|209.15|210.11|208.71|138
1634037300000|2021-10-12 11:15:00|210.2|208.8|209.85|208.45|210.21|208.81|209.5|208.1|166
1634037600000|2021-10-12 11:20:00|209.83|208.43|210.24|208.84|210.28|208.88|209.74|208.34|175
1634037900000|2021-10-12 11:25:00|210.23|208.83|210.24|208.84|210.52|209.12|210.23|208.83|104
1634038200000|2021-10-12 11:30:00|210.25|208.85|211|209.6|211.05|209.65|210.21|208.81|173
1634038500000|2021-10-12 11:35:00|211.04|209.64|210.86|209.46|211.11|209.71|210.84|209.44|152
1634038800000|2021-10-12 11:40:00|210.87|209.47|210.84|209.44|211.01|209.61|210.66|209.26|129
1634039100000|2021-10-12 11:45:00|210.85|209.45|210.81|209.41|211.45|210.05|210.77|209.37|213
1634039400000|2021-10-12 11:50:00|210.83|209.43|211.38|209.98|211.65|210.25|210.78|209.38|152
1634039700000|2021-10-12 11:55:00|211.36|209.96|211.45|210.05|211.56|210.16|210.86|209.46|134
1634040000000|2021-10-12 12:00:00|211.44|210.04|210.91|209.51|211.82|210.42|210.78|209.38|180
1634040300000|2021-10-12 12:05:00|210.89|209.49|210.47|209.07|210.89|209.49|210.25|208.85|140
1634040600000|2021-10-12 12:10:00|210.54|209.14|210.14|208.74|210.63|209.23|209.93|208.53|132
1634040900000|2021-10-12 12:15:00|210.13|208.73|211|209.6|211|209.6|210.13|208.73|151
1634041200000|2021-10-12 12:20:00|211.04|209.64|209.95|208.55|211.06|209.66|209.91|208.51|219
1634041500000|2021-10-12 12:25:00|209.96|208.56|209.35|207.95|209.96|208.56|209.15|207.75|198
1634041800000|2021-10-12 12:30:00|209.32|207.92|209.64|208.24|209.75|208.35|209.24|207.84|173
1634042100000|2021-10-12 12:35:00|209.65|208.25|208.99|207.59|209.75|208.35|208.92|207.52|178
1634042400000|2021-10-12 12:40:00|209.02|207.62|208.86|207.46|209.04|207.64|208.36|206.96|286
1634042700000|2021-10-12 12:45:00|208.85|207.45|208.85|207.45|209.26|207.86|208.45|207.05|236
1634043000000|2021-10-12 12:50:00|208.81|207.41|208.35|206.95|208.81|207.41|208.26|206.86|196
1634043300000|2021-10-12 12:55:00|208.34|206.94|208.56|207.16|208.96|207.56|208.05|206.65|249
1634043600000|2021-10-12 13:00:00|208.57|207.17|210.22|208.82|210.35|208.95|208.55|207.15|331
1634043900000|2021-10-12 13:05:00|210.24|208.84|210.82|209.42|210.84|209.44|209.85|208.45|299
1634044200000|2021-10-12 13:10:00|210.83|209.43|210.95|209.55|211.25|209.85|210.75|209.35|311
1634044500000|2021-10-12 13:15:00|210.96|209.56|210.6|209.2|211.41|210.01|210.32|208.92|234
1634044800000|2021-10-12 13:20:00|210.56|209.16|211.15|209.75|211.63|210.23|210.3|208.9|236
1634045100000|2021-10-12 13:25:00|211.18|209.78|211.95|210.55|211.95|210.55|210.9|209.5|274
1634045400000|2021-10-12 13:30:00|211.93|210.53|213.22|211.82|213.43|212.03|211.56|210.16|330
1634045700000|2021-10-12 13:35:00|213.23|211.83|215.33|213.93|215.91|214.51|213.23|211.83|425
1634046000000|2021-10-12 13:40:00|215.3|213.9|213.87|212.47|215.33|213.93|213.81|212.41|321
1634046300000|2021-10-12 13:45:00|213.86|212.46|212.71|211.31|213.89|212.49|211.75|210.35|475
1634046600000|2021-10-12 13:50:00|212.72|211.32|213.94|212.54|214.31|212.91|212.7|211.3|326
1634046900000|2021-10-12 13:55:00|213.92|212.52|214.37|212.97|214.55|213.15|213.87|212.47|248
1634047200000|2021-10-12 14:00:00|214.35|212.95|215.74|214.34|216.13|214.73|213.72|212.32|373
1634047500000|2021-10-12 14:05:00|215.76|214.36|215.52|214.12|216.26|214.86|215.19|213.79|361
1634047800000|2021-10-12 14:10:00|215.54|214.14|215.65|214.25|215.81|214.41|214.77|213.37|369
1634048100000|2021-10-12 14:15:00|215.64|214.24|215.76|214.36|216.46|215.06|215.18|213.78|365
1634048400000|2021-10-12 14:20:00|215.75|214.35|215.24|213.84|215.86|214.46|215.06|213.66|339
1634048700000|2021-10-12 14:25:00|215.23|213.83|214.75|213.35|215.25|213.85|214.27|212.87|291
1634049000000|2021-10-12 14:30:00|214.74|213.34|213.45|212.05|214.99|213.59|213.4|212|225
1634049300000|2021-10-12 14:35:00|213.5|212.1|213.97|212.57|214.06|212.66|213.35|211.95|323
1634049600000|2021-10-12 14:40:00|213.95|212.55|213.18|211.78|214.2|212.8|213.13|211.73|191
1634049900000|2021-10-12 14:45:00|213.16|211.76|213.17|211.77|213.64|212.24|212.5|211.1|324
1634050200000|2021-10-12 14:50:00|213.18|211.78|212.86|211.46|213.75|212.35|212.55|211.15|325
1634050500000|2021-10-12 14:55:00|212.87|211.47|211.38|209.98|212.96|211.56|210.81|209.41|374
1634050800000|2021-10-12 15:00:00|211.39|209.99|210.72|209.32|211.97|210.57|210.31|208.91|391
1634051100000|2021-10-12 15:05:00|210.71|209.31|211.52|210.12|211.62|210.22|210.56|209.16|307
1634051400000|2021-10-12 15:10:00|211.54|210.14|211.32|209.92|212.15|210.75|211.3|209.9|288
1634051700000|2021-10-12 15:15:00|211.35|209.95|212.15|210.75|212.75|211.35|211.33|209.93|242
1634052000000|2021-10-12 15:20:00|212.14|210.74|212.23|210.83|212.63|211.23|212.06|210.66|230
1634052300000|2021-10-12 15:25:00|212.27|210.87|211.86|210.46|212.55|211.15|211.68|210.28|217
1634052600000|2021-10-12 15:30:00|211.91|210.51|213.15|211.75|213.29|211.89|211.91|210.51|229
1634052900000|2021-10-12 15:35:00|213.16|211.76|213.28|211.88|213.64|212.24|212.88|211.48|209
1634053200000|2021-10-12 15:40:00|213.26|211.86|213.61|212.21|213.97|212.57|213.17|211.77|197
1634053500000|2021-10-12 15:45:00|213.6|212.2|212.97|211.57|213.76|212.36|212.8|211.4|302
1634053800000|2021-10-12 15:50:00|213.01|211.61|213.95|212.55|214.03|212.63|212.75|211.35|240
1634054100000|2021-10-12 15:55:00|213.94|212.54|214.12|212.72|214.33|212.93|213.73|212.33|224
1634054400000|2021-10-12 16:00:00|214.11|212.71|215.12|213.72|215.14|213.74|214.05|212.65|299
1634054700000|2021-10-12 16:05:00|215.13|213.73|213.78|212.38|215.87|214.47|213.73|212.33|380
1634055000000|2021-10-12 16:10:00|213.82|212.42|213.24|211.84|214.1|212.7|213.24|211.84|272
1634055300000|2021-10-12 16:15:00|213.22|211.82|213.95|212.55|213.98|212.58|213.08|211.68|249
1634055600000|2021-10-12 16:20:00|213.96|212.56|214.18|212.78|214.66|213.26|213.96|212.56|249
1634055900000|2021-10-12 16:25:00|214.19|212.79|213.96|212.56|214.33|212.93|213.59|212.19|304
1634056200000|2021-10-12 16:30:00|213.95|212.55|214.65|213.25|214.7|213.3|213.95|212.55|313
1634056500000|2021-10-12 16:35:00|214.64|213.24|214.55|213.15|215.07|213.67|213.79|212.39|351
1634056800000|2021-10-12 16:40:00|214.54|213.14|215.19|213.79|215.49|214.09|214.24|212.84|318
1634057100000|2021-10-12 16:45:00|215.24|213.84|215.99|214.59|215.99|214.59|214.95|213.55|230
1634057400000|2021-10-12 16:50:00|215.95|214.55|215.54|214.14|215.95|214.55|214.94|213.54|189
1634057700000|2021-10-12 16:55:00|215.52|214.12|215.3|213.9|215.95|214.55|215.03|213.63|230
1634058000000|2021-10-12 17:00:00|215.26|213.86|215.52|214.12|215.69|214.29|215.07|213.67|282
1634058300000|2021-10-12 17:05:00|215.53|214.13|214.49|213.09|215.66|214.26|214.28|212.88|229
1634058600000|2021-10-12 17:10:00|214.5|213.1|214.42|213.02|214.9|213.5|214.42|213.02|294
1634058900000|2021-10-12 17:15:00|214.45|213.05|214.66|213.26|214.77|213.37|214.23|212.83|265
1634059200000|2021-10-12 17:20:00|214.67|213.27|214.42|213.02|214.93|213.53|214.37|212.97|286
1634059500000|2021-10-12 17:25:00|214.41|213.01|213.89|212.49|214.44|213.04|213.89|212.49|109
1634059800000|2021-10-12 17:30:00|213.87|212.47|214.22|212.82|214.22|212.82|213.55|212.15|340
1634060100000|2021-10-12 17:35:00|214.23|212.83|214.07|212.67|214.29|212.89|213.65|212.25|198
1634060400000|2021-10-12 17:40:00|214.09|212.69|213.95|212.55|214.45|213.05|213.89|212.49|183
1634060700000|2021-10-12 17:45:00|213.94|212.54|213.66|212.26|214.29|212.89|213.62|212.22|190
1634061000000|2021-10-12 17:50:00|213.67|212.27|213.54|212.14|213.75|212.35|213.44|212.04|240
1634061300000|2021-10-12 17:55:00|213.53|212.13|213.45|212.05|213.53|212.13|213.26|211.86|157
1634061600000|2021-10-12 18:00:00|213.47|212.07|214.15|212.75|214.28|212.88|213.47|212.07|156
1634061900000|2021-10-12 18:05:00|214.16|212.76|214.4|213|214.4|213|213.84|212.44|205
1634062200000|2021-10-12 18:10:00|214.52|213.12|214.95|213.55|215.03|213.63|214.45|213.05|162
1634062500000|2021-10-12 18:15:00|214.97|213.57|214.35|212.95|215.01|213.61|214.3|212.9|223
1634062800000|2021-10-12 18:20:00|214.37|212.97|214.56|213.16|214.57|213.17|214.35|212.95|191
1634063100000|2021-10-12 18:25:00|214.55|213.15|214.18|212.78|214.55|213.15|214.02|212.62|154
1634063400000|2021-10-12 18:30:00|214.22|212.82|214.22|212.82|214.46|213.06|214.18|212.78|118
1634063700000|2021-10-12 18:35:00|214.24|212.84|214.12|212.72|214.56|213.16|213.94|212.54|215
1634064000000|2021-10-12 18:40:00|214.14|212.74|214.25|212.85|214.31|212.91|213.79|212.39|139
1634064300000|2021-10-12 18:45:00|214.28|212.88|214.41|213.01|214.73|213.33|214.25|212.85|149
1634064600000|2021-10-12 18:50:00|214.42|213.02|213.92|212.52|214.58|213.18|213.72|212.32|148
1634064900000|2021-10-12 18:55:00|213.91|212.51|213.81|212.41|214.15|212.75|213.76|212.36|142
1634065200000|2021-10-12 19:00:00|213.78|212.38|214.21|212.81|214.22|212.82|213.65|212.25|133
1634065500000|2021-10-12 19:05:00|214.22|212.82|214.7|213.3|214.7|213.3|214.21|212.81|67
1634065800000|2021-10-12 19:10:00|214.72|213.32|214.24|212.84|214.74|213.34|214.14|212.74|168
1634066100000|2021-10-12 19:15:00|214.25|212.85|214.37|212.97|214.48|213.08|213.95|212.55|123
1634066400000|2021-10-12 19:20:00|214.35|212.95|214.23|212.83|214.73|213.33|214.23|212.83|89
1634066700000|2021-10-12 19:25:00|214.24|212.84|213.98|212.58|214.24|212.84|213.98|212.58|63
1634067000000|2021-10-12 19:30:00|213.97|212.57|214.58|213.18|214.68|213.28|213.97|212.57|113
1634067300000|2021-10-12 19:35:00|214.6|213.2|214.69|213.29|214.84|213.44|214.54|213.14|86
1634067600000|2021-10-12 19:40:00|214.7|213.3|214.33|212.93|214.82|213.42|214.25|212.85|107
1634067900000|2021-10-12 19:45:00|214.27|212.87|213.83|212.43|214.31|212.91|213.77|212.37|68
1634068200000|2021-10-12 19:50:00|213.78|212.38|213.05|211.65|213.78|212.38|213.05|211.65|111
1634068500000|2021-10-12 19:55:00|213.04|211.64|213.01|211.61|213.35|211.95|212.72|211.32|222
1634068800000|2021-10-12 20:00:00|212.96|211.56|214.15|212.75|214.2|212.8|212.94|211.54|278
1634069100000|2021-10-12 20:05:00|214.14|212.74|212.72|211.32|214.14|212.74|211.76|210.36|424
1634069400000|2021-10-12 20:10:00|212.68|211.28|212.59|211.19|212.85|211.45|212.07|210.67|340
1634069700000|2021-10-12 20:15:00|212.65|211.25|212.53|211.13|212.66|211.26|211.78|210.38|254
1634070000000|2021-10-12 20:20:00|212.54|211.14|212.65|211.25|212.93|211.53|212.35|210.95|147
1634070300000|2021-10-12 20:25:00|212.66|211.26|213.38|211.98|213.45|212.05|212.64|211.24|152
1634070600000|2021-10-12 20:30:00|213.39|211.99|213.41|212.01|213.55|212.15|213.04|211.64|142
1634070900000|2021-10-12 20:35:00|213.42|212.02|214.03|212.63|214.03|212.63|213.35|211.95|72
1634071200000|2021-10-12 20:40:00|214.04|212.64|214.8|213.4|214.81|213.41|213.96|212.56|101
1634071500000|2021-10-12 20:45:00|214.76|213.36|214.31|212.91|214.95|213.55|214.26|212.86|116
1634071800000|2021-10-12 20:50:00|214.32|212.92|213.96|212.56|214.33|212.93|213.96|212.56|64
1634072100000|2021-10-12 20:55:00|213.97|212.57|214.57|213.17|214.66|213.26|213.96|212.56|83
1634072400000|2021-10-12 21:00:00|214.56|213.16|214.05|212.65|214.88|213.48|214.02|212.62|182
1634072700000|2021-10-12 21:05:00|214.06|212.66|214.44|213.04|214.59|213.19|214.06|212.66|82
1634073000000|2021-10-12 21:10:00|214.41|213.01|214.65|213.25|214.65|213.25|214.27|212.87|98
1634073300000|2021-10-12 21:15:00|214.64|213.24|213.61|212.21|214.82|213.42|213.61|212.21|129
1634073600000|2021-10-12 21:20:00|213.55|212.15|214.14|212.74|214.16|212.76|213.55|212.15|50
1634073900000|2021-10-12 21:25:00|214.15|212.75|213.76|212.36|214.15|212.75|213.75|212.35|93
1634074200000|2021-10-12 21:30:00|213.78|212.38|213.94|212.54|213.94|212.54|213.75|212.35|21
1634074500000|2021-10-12 21:35:00|213.93|212.53|213.95|212.55|213.95|212.55|213.93|212.53|11
1634074800000|2021-10-12 21:40:00|213.94|212.54|213.86|212.46|213.95|212.55|213.85|212.45|21
1634075100000|2021-10-12 21:45:00|213.85|212.45|214.06|212.66|214.34|212.94|213.74|212.34|107
1634075400000|2021-10-12 21:50:00|214.05|212.65|213.85|212.45|214.05|212.65|213.75|212.35|53
1634075700000|2021-10-12 21:55:00|213.81|212.41|213.64|212.24|213.81|212.41|213.61|212.21|42
1634076000000|2021-10-12 22:00:00|213.65|212.25|213.62|212.22|213.73|212.33|213.55|212.15|61
1634076300000|2021-10-12 22:05:00|213.63|212.23|212.78|211.38|213.65|212.25|212.7|211.3|126
1634076600000|2021-10-12 22:10:00|212.76|211.36|212.52|211.12|212.76|211.36|212.09|210.69|107
1634076900000|2021-10-12 22:15:00|212.53|211.13|212.94|211.54|212.95|211.55|212.52|211.12|67
1634077200000|2021-10-12 22:20:00|212.95|211.55|213.04|211.64|213.06|211.66|212.82|211.42|49
1634077500000|2021-10-12 22:25:00|213.03|211.63|213.04|211.64|213.14|211.74|213.02|211.62|40
1634077800000|2021-10-12 22:30:00|213.03|211.63|213.23|211.83|213.45|212.05|212.93|211.53|100
1634078100000|2021-10-12 22:35:00|213.24|211.84|212.92|211.52|213.32|211.92|212.92|211.52|68
1634078400000|2021-10-12 22:40:00|212.86|211.46|212.95|211.55|212.96|211.56|212.55|211.15|99
1634078700000|2021-10-12 22:45:00|212.96|211.56|212.85|211.45|213.14|211.74|212.8|211.4|75
1634079000000|2021-10-12 22:50:00|212.84|211.44|213.45|212.05|213.45|212.05|212.83|211.43|120
1634079300000|2021-10-12 22:55:00|213.4|212|212.95|211.55|213.4|212|212.94|211.54|116
1634079600000|2021-10-12 23:00:00|212.88|211.48|212.75|211.35|212.88|211.48|212.41|211.01|239
1634079900000|2021-10-12 23:05:00|212.78|211.38|213.03|211.63|213.13|211.73|212.74|211.34|78
1634080200000|2021-10-12 23:10:00|213.04|211.64|213.68|212.28|213.76|212.36|213.03|211.63|105
1634080500000|2021-10-12 23:15:00|213.65|212.25|213.15|211.75|213.75|212.35|213.15|211.75|64
1634080800000|2021-10-12 23:20:00|213.16|211.76|212.96|211.56|213.33|211.93|212.95|211.55|103
1634081100000|2021-10-12 23:25:00|212.97|211.57|212.74|211.34|213.04|211.64|212.73|211.33|69
1634081400000|2021-10-12 23:30:00|212.75|211.35|212.65|211.25|212.75|211.35|212.55|211.15|56
1634081700000|2021-10-12 23:35:00|212.66|211.26|212.1|210.7|212.66|211.26|212.07|210.67|95
1634082000000|2021-10-12 23:40:00|212.08|210.68|211.9|210.5|212.11|210.71|211.84|210.44|68
1634082300000|2021-10-12 23:45:00|211.92|210.52|212.03|210.63|212.05|210.65|211.87|210.47|61
1634082600000|2021-10-12 23:50:00|212.04|210.64|211.8|210.4|212.19|210.79|211.77|210.37|74
1634082900000|2021-10-12 23:55:00|211.81|210.41|212.47|211.07|212.66|211.26|211.81|210.41|142
1634083200000|2021-10-13 00:00:00|212.5|211.1|211.6|210.2|212.65|211.25|211.59|210.19|221
1634083500000|2021-10-13 00:05:00|211.61|210.21|212.75|211.35|212.76|211.36|211.59|210.19|169
1634083800000|2021-10-13 00:10:00|212.8|211.4|213.06|211.66|213.45|212.05|212.75|211.35|111
1634084100000|2021-10-13 00:15:00|213.14|211.74|212.65|211.25|213.25|211.85|212.55|211.15|131
1634084400000|2021-10-13 00:20:00|212.66|211.26|213.84|212.44|213.84|212.44|212.66|211.26|149
1634084700000|2021-10-13 00:25:00|213.85|212.45|214.37|212.97|214.53|213.13|213.65|212.25|173
1634085000000|2021-10-13 00:30:00|214.36|212.96|214.95|213.55|214.95|213.55|214.27|212.87|137
1634085300000|2021-10-13 00:35:00|214.96|213.56|215.06|213.66|215.35|213.95|214.87|213.47|207
1634085600000|2021-10-13 00:40:00|215.07|213.67|214.98|213.58|215.17|213.77|214.77|213.37|172
1634085900000|2021-10-13 00:45:00|214.96|213.56|214.72|213.32|215.15|213.75|214.71|213.31|133
1634086200000|2021-10-13 00:50:00|214.71|213.31|214.88|213.48|214.95|213.55|214.44|213.04|130
1634086500000|2021-10-13 00:55:00|214.85|213.45|214.94|213.54|215.14|213.74|214.83|213.43|89
1634086800000|2021-10-13 01:00:00|214.95|213.55|214.55|213.15|215.15|213.75|214.46|213.06|208
1634087100000|2021-10-13 01:05:00|214.56|213.16|214.75|213.35|214.99|213.59|214.51|213.11|160
1634087400000|2021-10-13 01:10:00|214.76|213.36|214.85|213.45|214.93|213.53|214.66|213.26|95
1634087700000|2021-10-13 01:15:00|214.9|213.5|214.95|213.55|215.16|213.76|214.85|213.45|102
1634088000000|2021-10-13 01:20:00|214.97|213.57|214.9|213.5|215.15|213.75|214.8|213.4|39
1634088300000|2021-10-13 01:25:00|214.95|213.55|215.24|213.84|215.83|214.43|214.95|213.55|145
1634088600000|2021-10-13 01:30:00|215.23|213.83|215.15|213.75|215.26|213.86|214.95|213.55|86
1634088900000|2021-10-13 01:35:00|215.13|213.73|215.07|213.67|215.26|213.86|215|213.6|116
1634089200000|2021-10-13 01:40:00|215.11|213.71|214.55|213.15|215.15|213.75|214.55|213.15|172
1634089500000|2021-10-13 01:45:00|214.54|213.14|214.35|212.95|214.76|213.36|214.35|212.95|92
1634089800000|2021-10-13 01:50:00|214.32|212.92|214|212.6|214.35|212.95|214|212.6|80
1634090100000|2021-10-13 01:55:00|214.04|212.64|213.84|212.44|214.05|212.65|213.71|212.31|78
1634090400000|2021-10-13 02:00:00|213.85|212.45|213.88|212.48|214.36|212.96|213.62|212.22|164
1634090700000|2021-10-13 02:05:00|213.85|212.45|213.83|212.43|214.08|212.68|213.83|212.43|74
1634091000000|2021-10-13 02:10:00|213.76|212.36|214.04|212.64|214.06|212.66|213.73|212.33|130
1634091300000|2021-10-13 02:15:00|214.03|212.63|214.36|212.96|214.45|213.05|214.02|212.62|222
1634091600000|2021-10-13 02:20:00|214.35|212.95|213.93|212.53|214.35|212.95|213.79|212.39|121
1634091900000|2021-10-13 02:25:00|213.92|212.52|213.76|212.36|213.94|212.54|213.7|212.3|125
1634092200000|2021-10-13 02:30:00|213.75|212.35|213.82|212.42|213.94|212.54|213.73|212.33|48
1634092500000|2021-10-13 02:35:00|213.83|212.43|214.22|212.82|214.22|212.82|213.83|212.43|62
1634092800000|2021-10-13 02:40:00|214.23|212.83|213.99|212.59|214.25|212.85|213.96|212.56|121
1634093100000|2021-10-13 02:45:00|214|212.6|214.65|213.25|214.65|213.25|213.98|212.58|85
1634093400000|2021-10-13 02:50:00|214.64|213.24|214.79|213.39|214.83|213.43|214.36|212.96|158
1634093700000|2021-10-13 02:55:00|214.74|213.34|214.98|213.58|215.14|213.74|214.74|213.34|124
1634094000000|2021-10-13 03:00:00|214.99|213.59|214.61|213.21|215.19|213.79|214.61|213.21|187
1634094300000|2021-10-13 03:05:00|214.62|213.22|214.16|212.76|214.66|213.26|214.01|212.61|119
1634094600000|2021-10-13 03:10:00|214.09|212.69|213.93|212.53|214.15|212.75|213.86|212.46|131
1634094900000|2021-10-13 03:15:00|213.92|212.52|213.76|212.36|213.96|212.56|213.75|212.35|47
1634095200000|2021-10-13 03:20:00|213.75|212.35|213.33|211.93|213.75|212.35|213.24|211.84|140
1634095500000|2021-10-13 03:25:00|213.36|211.96|213.66|212.26|213.92|212.52|213.25|211.85|125
1634095800000|2021-10-13 03:30:00|213.68|212.28|213.34|211.94|213.73|212.33|213.34|211.94|102
1634096100000|2021-10-13 03:35:00|213.35|211.95|213.36|211.96|213.55|212.15|213.12|211.72|95
1634096400000|2021-10-13 03:40:00|213.35|211.95|213.55|212.15|213.55|212.15|213.34|211.94|162
1634096700000|2021-10-13 03:45:00|213.54|212.14|213.83|212.43|213.93|212.53|213.54|212.14|86
1634097000000|2021-10-13 03:50:00|213.84|212.44|213.93|212.53|213.96|212.56|213.75|212.35|72
1634097300000|2021-10-13 03:55:00|213.92|212.52|213.9|212.5|213.95|212.55|213.83|212.43|92
1634097600000|2021-10-13 04:00:00|213.91|212.51|213.22|211.82|213.93|212.53|213.2|211.8|149
1634097900000|2021-10-13 04:05:00|213.23|211.83|213.44|212.04|213.54|212.14|213.23|211.83|71
1634098200000|2021-10-13 04:10:00|213.43|212.03|214.11|212.71|214.13|212.73|213.42|212.02|169
1634098500000|2021-10-13 04:15:00|214.09|212.69|214.38|212.98|214.38|212.98|214.02|212.62|99
1634098800000|2021-10-13 04:20:00|214.42|213.02|214.25|212.85|214.46|213.06|214.25|212.85|80
1634099100000|2021-10-13 04:25:00|214.33|212.93|213.75|212.35|214.37|212.97|213.75|212.35|91
1634099400000|2021-10-13 04:30:00|213.74|212.34|213.4|212|213.74|212.34|213.33|211.93|76
1634099700000|2021-10-13 04:35:00|213.38|211.98|213.53|212.13|213.65|212.25|213.34|211.94|154
1634100000000|2021-10-13 04:40:00|213.54|212.14|213.75|212.35|214.01|212.61|213.44|212.04|129
1634100300000|2021-10-13 04:45:00|213.76|212.36|214.02|212.62|214.02|212.62|213.55|212.15|58
1634100600000|2021-10-13 04:50:00|214|212.6|214.32|212.92|214.33|212.93|213.82|212.42|127
1634100900000|2021-10-13 04:55:00|214.33|212.93|214.05|212.65|214.37|212.97|213.76|212.36|229
1634101200000|2021-10-13 05:00:00|214.06|212.66|213.94|212.54|214.15|212.75|213.85|212.45|157
1634101500000|2021-10-13 05:05:00|213.95|212.55|214.35|212.95|214.44|213.04|213.92|212.52|132
1634101800000|2021-10-13 05:10:00|214.33|212.93|214.43|213.03|214.43|213.03|214.1|212.7|116
1634102100000|2021-10-13 05:15:00|214.44|213.04|214.72|213.32|214.77|213.37|214.25|212.85|114
1634102400000|2021-10-13 05:20:00|214.73|213.33|214.58|213.18|215.05|213.65|214.29|212.89|168
1634102700000|2021-10-13 05:25:00|214.63|213.23|214.25|212.85|214.83|213.43|214.23|212.83|172
1634103000000|2021-10-13 05:30:00|214.22|212.82|211.82|210.42|214.27|212.87|211.66|210.26|430
1634103300000|2021-10-13 05:35:00|211.71|210.31|210.4|209|212.15|210.75|210.34|208.94|499
1634103600000|2021-10-13 05:40:00|210.39|208.99|210.64|209.24|211.56|210.16|210.39|208.99|417
1634103900000|2021-10-13 05:45:00|210.63|209.23|210.97|209.57|211.26|209.86|210.35|208.95|403
1634104200000|2021-10-13 05:50:00|210.93|209.53|210.78|209.38|211.22|209.82|209.82|208.42|371
1634104500000|2021-10-13 05:55:00|210.79|209.39|209.1|207.7|211.08|209.68|209.01|207.61|442
1634104800000|2021-10-13 06:00:00|209.12|207.72|210.29|208.89|210.6|209.2|208.8|207.4|460
1634105100000|2021-10-13 06:05:00|210.26|208.86|209.76|208.36|210.59|209.19|209.71|208.31|337
1634105400000|2021-10-13 06:10:00|209.77|208.37|209.85|208.45|210.1|208.7|209.45|208.05|301
1634105700000|2021-10-13 06:15:00|209.86|208.46|209.98|208.58|210.07|208.67|209.52|208.12|249
1634106000000|2021-10-13 06:20:00|209.97|208.57|210.6|209.2|210.99|209.59|209.97|208.57|169
1634106300000|2021-10-13 06:25:00|210.61|209.21|210.68|209.28|210.8|209.4|210.41|209.01|217
1634106600000|2021-10-13 06:30:00|210.69|209.29|210.6|209.2|210.69|209.29|210.31|208.91|207
1634106900000|2021-10-13 06:35:00|210.58|209.18|210.62|209.22|210.84|209.44|210.56|209.16|128
1634107200000|2021-10-13 06:40:00|210.61|209.21|210.75|209.35|211.61|210.21|210.61|209.21|234
1634107500000|2021-10-13 06:45:00|210.7|209.3|210.41|209.01|211.23|209.83|210.39|208.99|251
1634107800000|2021-10-13 06:50:00|210.4|209|210.3|208.9|210.54|209.14|210.17|208.77|258
1634108100000|2021-10-13 06:55:00|210.29|208.89|210.75|209.35|210.84|209.44|210.1|208.7|188
1634108400000|2021-10-13 07:00:00|210.85|209.45|211.02|209.62|211.05|209.65|210.73|209.33|56
1634108700000|2021-10-13 07:05:00|210.95|209.55|211.26|209.86|211.38|209.98|210.74|209.34|189
1634109000000|2021-10-13 07:10:00|211.19|209.79|211.12|209.72|211.48|210.08|211.09|209.69|156
1634109300000|2021-10-13 07:15:00|211.13|209.73|211.1|209.7|211.15|209.75|210.78|209.38|189
1634109600000|2021-10-13 07:20:00|211.07|209.67|210.25|208.85|211.16|209.76|210.19|208.79|207
1634109900000|2021-10-13 07:25:00|210.26|208.86|210.52|209.12|210.93|209.53|210.26|208.86|144
1634110200000|2021-10-13 07:30:00|210.51|209.11|209.77|208.37|210.51|209.11|209.3|207.9|263
1634110500000|2021-10-13 07:35:00|209.76|208.36|209.55|208.15|210.13|208.73|209.49|208.09|325
1634110800000|2021-10-13 07:40:00|209.56|208.16|209.73|208.33|210.26|208.86|209.35|207.95|247
1634111100000|2021-10-13 07:45:00|209.74|208.34|209.85|208.45|210.25|208.85|209.66|208.26|215
1634111400000|2021-10-13 07:50:00|209.84|208.44|209.46|208.06|210.08|208.68|209.45|208.05|128
1634111700000|2021-10-13 07:55:00|209.47|208.07|209.4|208|209.9|208.5|209.32|207.92|207
1634112000000|2021-10-13 08:00:00|209.37|207.97|210.55|209.15|211.25|209.85|209.29|207.89|458
1634112300000|2021-10-13 08:05:00|210.56|209.16|211.46|210.06|211.5|210.1|210.44|209.04|293
1634112600000|2021-10-13 08:10:00|211.45|210.05|211.06|209.66|211.65|210.25|210.86|209.46|256
1634112900000|2021-10-13 08:15:00|211.07|209.67|211.72|210.32|211.77|210.37|211.04|209.64|182
1634113200000|2021-10-13 08:20:00|211.75|210.35|212.74|211.34|212.74|211.34|211.32|209.92|283
1634113500000|2021-10-13 08:25:00|212.69|211.29|212.52|211.12|212.75|211.35|212.15|210.75|318
1634113800000|2021-10-13 08:30:00|212.51|211.11|212.75|211.35|212.87|211.47|212.35|210.95|217
1634114100000|2021-10-13 08:35:00|212.76|211.36|212.35|210.95|212.84|211.44|212.35|210.95|156
1634114400000|2021-10-13 08:40:00|212.33|210.93|211.83|210.43|212.38|210.98|211.6|210.2|166
1634114700000|2021-10-13 08:45:00|211.82|210.42|211.74|210.34|212.05|210.65|211.6|210.2|139
1634115000000|2021-10-13 08:50:00|211.75|210.35|211.04|209.64|211.75|210.35|210.95|209.55|237
1634115300000|2021-10-13 08:55:00|211.05|209.65|211.04|209.64|211.22|209.82|210.79|209.39|174
1634115600000|2021-10-13 09:00:00|211.05|209.65|211.13|209.73|211.65|210.25|210.84|209.44|126
1634115900000|2021-10-13 09:05:00|211.12|209.72|210.63|209.23|211.15|209.75|210.46|209.06|188
1634116200000|2021-10-13 09:10:00|210.64|209.24|210.8|209.4|211.25|209.85|210.63|209.23|129
1634116500000|2021-10-13 09:15:00|210.79|209.39|211.41|210.01|211.65|210.25|210.74|209.34|167
1634116800000|2021-10-13 09:20:00|211.37|209.97|211.45|210.05|211.55|210.15|211.1|209.7|124
1634117100000|2021-10-13 09:25:00|211.44|210.04|211.31|209.91|211.49|210.09|211.16|209.76|113
1634117400000|2021-10-13 09:30:00|211.32|209.92|211.43|210.03|211.55|210.15|210.89|209.49|125
1634117700000|2021-10-13 09:35:00|211.42|210.02|211.36|209.96|211.54|210.14|211.33|209.93|98
1634118000000|2021-10-13 09:40:00|211.37|209.97|211.08|209.68|211.44|210.04|211.08|209.68|65
1634118300000|2021-10-13 09:45:00|211.06|209.66|211.73|210.33|211.73|210.33|211.03|209.63|101
1634118600000|2021-10-13 09:50:00|211.75|210.35|211.26|209.86|211.82|210.42|211.12|209.72|156
1634118900000|2021-10-13 09:55:00|211.28|209.88|211.81|210.41|211.89|210.49|211.26|209.86|147
1634119200000|2021-10-13 10:00:00|211.8|210.4|212.22|210.82|212.22|210.82|211.64|210.24|111
1634119500000|2021-10-13 10:05:00|212.23|210.83|212.37|210.97|212.53|211.13|212.14|210.74|65
1634119800000|2021-10-13 10:10:00|212.41|211.01|212.05|210.65|212.45|211.05|212.01|210.61|78
1634120100000|2021-10-13 10:15:00|212.1|210.7|212.55|211.15|212.55|211.15|212.1|210.7|129
1634120400000|2021-10-13 10:20:00|212.56|211.16|212.63|211.23|212.63|211.23|212.41|211.01|106
1634120700000|2021-10-13 10:25:00|212.64|211.24|212.85|211.45|213.04|211.64|212.64|211.24|100
1634121000000|2021-10-13 10:30:00|212.84|211.44|212.85|211.45|212.85|211.45|212.56|211.16|148
1634121300000|2021-10-13 10:35:00|212.84|211.44|212.55|211.15|212.93|211.53|212.55|211.15|96
1634121600000|2021-10-13 10:40:00|212.56|211.16|212.25|210.85|212.84|211.44|212.15|210.75|141
1634121900000|2021-10-13 10:45:00|212.27|210.87|211.98|210.58|212.3|210.9|211.82|210.42|133
1634122200000|2021-10-13 10:50:00|212|210.6|211.35|209.95|212.02|210.62|211.35|209.95|241
1634122500000|2021-10-13 10:55:00|211.34|209.94|211.98|210.58|212.06|210.66|211.28|209.88|150
1634122800000|2021-10-13 11:00:00|211.96|210.56|212.01|210.61|212.11|210.71|211.66|210.26|136
1634123100000|2021-10-13 11:05:00|212|210.6|212.31|210.91|212.43|211.03|211.75|210.35|94
1634123400000|2021-10-13 11:10:00|212.34|210.94|212.14|210.74|212.34|210.94|211.95|210.55|120
1634123700000|2021-10-13 11:15:00|212.15|210.75|211.7|210.3|212.38|210.98|211.69|210.29|120
1634124000000|2021-10-13 11:20:00|211.72|210.32|211.64|210.24|211.94|210.54|211.57|210.17|132
1634124300000|2021-10-13 11:25:00|211.65|210.25|212.05|210.65|212.05|210.65|211.55|210.15|135
1634124600000|2021-10-13 11:30:00|212.06|210.66|212.04|210.64|212.18|210.78|211.95|210.55|105
1634124900000|2021-10-13 11:35:00|212.09|210.69|212.57|211.17|212.61|211.21|212.06|210.66|108
1634125200000|2021-10-13 11:40:00|212.56|211.16|212.75|211.35|212.85|211.45|212.55|211.15|136
1634125500000|2021-10-13 11:45:00|212.73|211.33|212.41|211.01|212.77|211.37|212.41|211.01|110
1634125800000|2021-10-13 11:50:00|212.42|211.02|212.75|211.35|212.81|211.41|212.42|211.02|151
1634126100000|2021-10-13 11:55:00|212.76|211.36|213.01|211.61|213.05|211.65|212.75|211.35|50
1634126400000|2021-10-13 12:00:00|213.03|211.63|212.71|211.31|213.08|211.68|212.51|211.11|137
1634126700000|2021-10-13 12:05:00|212.7|211.3|212.95|211.55|213.05|211.65|212.66|211.26|57
1634127000000|2021-10-13 12:10:00|212.94|211.54|212.56|211.16|212.94|211.54|212.56|211.16|195
1634127300000|2021-10-13 12:15:00|212.57|211.17|212.76|211.36|212.76|211.36|212.52|211.12|130
1634127600000|2021-10-13 12:20:00|212.77|211.37|212.41|211.01|212.78|211.38|212.02|210.62|127
1634127900000|2021-10-13 12:25:00|212.42|211.02|212.24|210.84|212.46|211.06|212.1|210.7|90
1634128200000|2021-10-13 12:30:00|212.25|210.85|212.42|211.02|212.65|211.25|212.14|210.74|110
1634128500000|2021-10-13 12:35:00|212.41|211.01|212.13|210.73|212.63|211.23|212.1|210.7|116
1634128800000|2021-10-13 12:40:00|212.12|210.72|211.76|210.36|212.17|210.77|211.75|210.35|74
1634129100000|2021-10-13 12:45:00|211.77|210.37|211.66|210.26|212.45|211.05|211.55|210.15|212
1634129400000|2021-10-13 12:50:00|211.67|210.27|211.96|210.56|211.96|210.56|211.66|210.26|98
1634129700000|2021-10-13 12:55:00|211.99|210.59|212.95|211.55|212.99|211.59|211.96|210.56|219
1634130000000|2021-10-13 13:00:00|212.89|211.49|213.15|211.75|213.54|212.14|212.85|211.45|214
1634130300000|2021-10-13 13:05:00|213.24|211.84|212.81|211.41|213.34|211.94|212.73|211.33|133
1634130600000|2021-10-13 13:10:00|212.8|211.4|212.95|211.55|213.05|211.65|212.64|211.24|109
1634130900000|2021-10-13 13:15:00|212.97|211.57|213.15|211.75|213.26|211.86|212.95|211.55|86
1634131200000|2021-10-13 13:20:00|213.17|211.77|212.95|211.55|213.17|211.77|212.67|211.27|165
1634131500000|2021-10-13 13:25:00|212.98|211.58|212.82|211.42|213.03|211.63|212.81|211.41|89
1634131800000|2021-10-13 13:30:00|212.83|211.43|212.45|211.05|212.95|211.55|212.45|211.05|122
1634132100000|2021-10-13 13:35:00|212.46|211.06|212.35|210.95|212.64|211.24|212.35|210.95|151
1634132400000|2021-10-13 13:40:00|212.36|210.96|212.26|210.86|212.73|211.33|212.24|210.84|113
1634132700000|2021-10-13 13:45:00|212.25|210.85|211.7|210.3|212.34|210.94|211.62|210.22|123
1634133000000|2021-10-13 13:50:00|211.74|210.34|211.52|210.12|211.74|210.34|211.52|210.12|75
1634133300000|2021-10-13 13:55:00|211.51|210.11|211.58|210.18|211.63|210.23|211.45|210.05|57
1634133600000|2021-10-13 14:00:00|211.57|210.17|211|209.6|211.57|210.17|210.79|209.39|195
1634133900000|2021-10-13 14:05:00|211.05|209.65|210.93|209.53|211.05|209.65|210.76|209.36|95
1634134200000|2021-10-13 14:10:00|210.94|209.54|211.16|209.76|211.16|209.76|210.82|209.42|120
1634134500000|2021-10-13 14:15:00|211.17|209.77|211.33|209.93|211.42|210.02|211.05|209.65|103
1634134800000|2021-10-13 14:20:00|211.28|209.88|211.54|210.14|211.74|210.34|211.26|209.86|155
1634135100000|2021-10-13 14:25:00|211.53|210.13|212.14|210.74|212.47|211.07|211.53|210.13|127
1634135400000|2021-10-13 14:30:00|212.13|210.73|213.24|211.84|213.28|211.88|212.13|210.73|283
1634135700000|2021-10-13 14:35:00|213.18|211.78|212.95|211.55|213.45|212.05|212.85|211.45|222
1634136000000|2021-10-13 14:40:00|212.96|211.56|213.24|211.84|213.25|211.85|212.95|211.55|149
1634136300000|2021-10-13 14:45:00|213.25|211.85|212.85|211.45|213.34|211.94|212.55|211.15|150
1634136600000|2021-10-13 14:50:00|212.9|211.5|212.52|211.12|212.9|211.5|212.52|211.12|116
1634136900000|2021-10-13 14:55:00|212.53|211.13|212.35|210.95|212.55|211.15|212.24|210.84|115
1634137200000|2021-10-13 15:00:00|212.36|210.96|212.58|211.18|212.85|211.45|212.24|210.84|157
1634137500000|2021-10-13 15:05:00|212.61|211.21|213.18|211.78|213.2|211.8|212.61|211.21|183
1634137800000|2021-10-13 15:10:00|213.19|211.79|213.02|211.62|213.22|211.82|212.95|211.55|146
1634138100000|2021-10-13 15:15:00|212.98|211.58|213.25|211.85|213.29|211.89|212.94|211.54|72
1634138400000|2021-10-13 15:20:00|213.24|211.84|212.78|211.38|213.32|211.92|212.78|211.38|67
1634138700000|2021-10-13 15:25:00|212.83|211.43|212.68|211.28|212.94|211.54|212.67|211.27|65
1634139000000|2021-10-13 15:30:00|212.67|211.27|212.82|211.42|212.92|211.52|212.55|211.15|62
1634139300000|2021-10-13 15:35:00|212.83|211.43|212.78|211.38|212.83|211.43|212.71|211.31|45
1634139600000|2021-10-13 15:40:00|212.8|211.4|212.74|211.34|212.89|211.49|212.74|211.34|73
1634139900000|2021-10-13 15:45:00|212.75|211.35|212.54|211.14|212.85|211.45|212.54|211.14|76
1634140200000|2021-10-13 15:50:00|212.55|211.15|212.35|210.95|212.56|211.16|212.35|210.95|53
1634140500000|2021-10-13 15:55:00|212.38|210.98|212.15|210.75|212.64|211.24|212.14|210.74|55
1634140800000|2021-10-13 16:00:00|212.16|210.76|212.35|210.95|212.51|211.11|212.06|210.66|114
1634141100000|2021-10-13 16:05:00|212.34|210.94|212.25|210.85|212.36|210.96|212.25|210.85|75
1634141400000|2021-10-13 16:10:00|212.28|210.88|212.7|211.3|212.7|211.3|212.25|210.85|59
1634141700000|2021-10-13 16:15:00|212.73|211.33|212.66|211.26|212.75|211.35|212.63|211.23|31
1634142000000|2021-10-13 16:20:00|212.58|211.18|212.49|211.09|212.72|211.32|212.48|211.08|75
1634142300000|2021-10-13 16:25:00|212.48|211.08|212.43|211.03|212.48|211.08|212.35|210.95|60
1634142600000|2021-10-13 16:30:00|212.44|211.04|212.46|211.06|212.61|211.21|212.44|211.04|44
1634142900000|2021-10-13 16:35:00|212.45|211.05|212.45|211.05|212.64|211.24|212.35|210.95|75
1634143200000|2021-10-13 16:40:00|212.44|211.04|212.59|211.19|212.61|211.21|212.34|210.94|101
1634143500000|2021-10-13 16:45:00|212.6|211.2|212.52|211.12|212.82|211.42|212.22|210.82|155
1634143800000|2021-10-13 16:50:00|212.53|211.13|212.28|210.88|212.55|211.15|212.28|210.88|81
1634144100000|2021-10-13 16:55:00|212.29|210.89|212.23|210.83|212.75|211.35|212.04|210.64|223
1634144400000|2021-10-13 17:00:00|212.24|210.84|212.75|211.35|212.94|211.54|212.24|210.84|239
1634144700000|2021-10-13 17:05:00|212.69|211.29|213.06|211.66|213.16|211.76|212.59|211.19|203
1634145000000|2021-10-13 17:10:00|213.05|211.65|213.19|211.79|213.21|211.81|213.05|211.65|114
1634145300000|2021-10-13 17:15:00|213.2|211.8|213.65|212.25|213.65|212.25|213.19|211.79|103
1634145600000|2021-10-13 17:20:00|213.63|212.23|213.62|212.22|213.65|212.25|213.5|212.1|50
1634145900000|2021-10-13 17:25:00|213.61|212.21|214.13|212.73|214.2|212.8|213.61|212.21|126
1634146200000|2021-10-13 17:30:00|214.15|212.75|214.52|213.12|214.55|213.15|214.15|212.75|209
1634146500000|2021-10-13 17:35:00|214.51|213.11|215.1|213.7|215.1|213.7|214.41|213.01|140
1634146800000|2021-10-13 17:40:00|215.12|213.72|215.16|213.76|215.46|214.06|214.99|213.59|165
1634147100000|2021-10-13 17:45:00|215.18|213.78|214.33|212.93|215.47|214.07|214.33|212.93|145
1634147400000|2021-10-13 17:50:00|214.29|212.89|214.4|213|214.4|213|213.85|212.45|191
1634147700000|2021-10-13 17:55:00|214.38|212.98|214.89|213.49|215.23|213.83|214.35|212.95|146
1634148000000|2021-10-13 18:00:00|214.93|213.53|216.14|214.74|216.18|214.78|214.93|213.53|231
1634148300000|2021-10-13 18:05:00|216.13|214.73|217.27|215.87|217.45|216.05|215.92|214.52|249
1634148600000|2021-10-13 18:10:00|217.3|215.9|217.43|216.03|217.94|216.54|217.3|215.9|292
1634148900000|2021-10-13 18:15:00|217.44|216.04|217.05|215.65|217.65|216.25|217.04|215.64|126
1634149200000|2021-10-13 18:20:00|217.04|215.64|217.01|215.61|217.18|215.78|216.59|215.19|216
1634149500000|2021-10-13 18:25:00|217.04|215.64|216.8|215.4|217.31|215.91|216.77|215.37|115
1634149800000|2021-10-13 18:30:00|216.79|215.39|216.7|215.3|216.86|215.46|216.35|214.95|189
1634150100000|2021-10-13 18:35:00|216.72|215.32|216.62|215.22|217.06|215.66|216.52|215.12|137
1634150400000|2021-10-13 18:40:00|216.64|215.24|216.24|214.84|216.66|215.26|216.24|214.84|185
1634150700000|2021-10-13 18:45:00|216.25|214.85|216.67|215.27|216.73|215.33|216.15|214.75|90
1634151000000|2021-10-13 18:50:00|216.65|215.25|216.12|214.72|216.88|215.48|215.8|214.4|279
1634151300000|2021-10-13 18:55:00|216.13|214.73|216.05|214.65|216.37|214.97|215.84|214.44|235
1634151600000|2021-10-13 19:00:00|216.07|214.67|216.05|214.65|216.52|215.12|215.95|214.55|206
1634151900000|2021-10-13 19:05:00|216.04|214.64|216.54|215.14|216.55|215.15|216.04|214.64|145
1634152200000|2021-10-13 19:10:00|216.55|215.15|216.85|215.45|217.05|215.65|216.54|215.14|218
1634152500000|2021-10-13 19:15:00|216.83|215.43|216.95|215.55|216.96|215.56|216.45|215.05|181
1634152800000|2021-10-13 19:20:00|216.96|215.56|216.65|215.25|216.96|215.56|216.65|215.25|70
1634153100000|2021-10-13 19:25:00|216.59|215.19|216.22|214.82|216.68|215.28|216.22|214.82|35
1634153400000|2021-10-13 19:30:00|216.2|214.8|216.46|215.06|216.66|215.26|216.2|214.8|126
1634153700000|2021-10-13 19:35:00|216.53|215.13|216.44|215.04|216.56|215.16|216.37|214.97|80
1634154000000|2021-10-13 19:40:00|216.41|215.01|215.72|214.32|216.45|215.05|215.72|214.32|95
1634154300000|2021-10-13 19:45:00|215.76|214.36|216.05|214.65|216.06|214.66|215.76|214.36|81
1634154600000|2021-10-13 19:50:00|216.06|214.66|216.15|214.75|216.24|214.84|216.04|214.64|113
1634154900000|2021-10-13 19:55:00|216.16|214.76|216.25|214.85|216.38|214.98|215.93|214.53|116
1634155200000|2021-10-13 20:00:00|216.26|214.86|215.96|214.56|216.45|215.05|215.86|214.46|137
1634155500000|2021-10-13 20:05:00|215.95|214.55|215.45|214.05|215.95|214.55|215.35|213.95|86
1634155800000|2021-10-13 20:10:00|215.46|214.06|215.61|214.21|215.64|214.24|215.44|214.04|54
1634156100000|2021-10-13 20:15:00|215.63|214.23|216.08|214.68|216.55|215.15|215.37|213.97|143
1634156400000|2021-10-13 20:20:00|216.13|214.73|216.16|214.76|216.25|214.85|215.85|214.45|202
1634156700000|2021-10-13 20:25:00|216.17|214.77|216.45|215.05|216.45|215.05|215.9|214.5|168
1634157000000|2021-10-13 20:30:00|216.43|215.03|217.18|215.78|217.18|215.78|216.43|215.03|178
1634157300000|2021-10-13 20:35:00|217.2|215.8|216.91|215.51|217.45|216.05|216.83|215.43|124
1634157600000|2021-10-13 20:40:00|216.92|215.52|217.31|215.91|217.39|215.99|216.85|215.45|121
1634157900000|2021-10-13 20:45:00|217.28|215.88|216.74|215.34|217.29|215.89|215.85|214.45|251
1634158200000|2021-10-13 20:50:00|216.75|215.35|216.1|214.7|216.84|215.44|216.06|214.66|143
1634158500000|2021-10-13 20:55:00|216.15|214.75|216.2|214.8|216.42|215.02|215.93|214.53|167
1634158800000|2021-10-13 21:00:00|216.19|214.79|216.41|215.01|216.53|215.13|216.19|214.79|125
1634159100000|2021-10-13 21:05:00|216.42|215.02|216.34|214.94|216.56|215.16|216.23|214.83|140
1634159400000|2021-10-13 21:10:00|216.33|214.93|216.25|214.85|216.55|215.15|216.24|214.84|141
1634159700000|2021-10-13 21:15:00|216.27|214.87|216.59|215.19|216.6|215.2|216.27|214.87|71
1634160000000|2021-10-13 21:20:00|216.6|215.2|216.62|215.22|216.75|215.35|216.53|215.13|160
1634160300000|2021-10-13 21:25:00|216.63|215.23|218.13|216.73|218.13|216.73|216.62|215.22|136
1634160600000|2021-10-13 21:30:00|218.11|216.71|218.77|217.37|218.79|217.39|218.07|216.67|93
1634160900000|2021-10-13 21:35:00|218.8|217.4|219.66|218.26|220.5|219.1|218.8|217.4|175
1634161200000|2021-10-13 21:40:00|219.65|218.25|218.65|217.25|219.77|218.37|218.58|217.18|132
1634161500000|2021-10-13 21:45:00|218.64|217.24|218.15|216.75|218.73|217.33|218.14|216.74|121
1634161800000|2021-10-13 21:50:00|218.16|216.76|218.84|217.44|219.05|217.65|217.84|216.44|109
1634162100000|2021-10-13 21:55:00|218.83|217.43|218.25|216.85|218.96|217.56|218.23|216.83|122
1634162400000|2021-10-13 22:00:00|218.24|216.84|218.77|217.37|218.9|217.5|218.24|216.84|151
1634162700000|2021-10-13 22:05:00|218.75|217.35|219.83|218.43|219.83|218.43|218.75|217.35|155
1634163000000|2021-10-13 22:10:00|219.85|218.45|219.34|217.94|219.89|218.49|219.33|217.93|170
1634163300000|2021-10-13 22:15:00|219.35|217.95|220.16|218.76|220.18|218.78|219.25|217.85|189
1634163600000|2021-10-13 22:20:00|220.15|218.75|219.23|217.83|220.28|218.88|219.23|217.83|101
1634163900000|2021-10-13 22:25:00|219.25|217.85|218.78|217.38|219.29|217.89|218.77|217.37|111
1634164200000|2021-10-13 22:30:00|218.8|217.4|218.83|217.43|218.95|217.55|218.7|217.3|46
1634164500000|2021-10-13 22:35:00|218.84|217.44|219.35|217.95|219.42|218.02|218.68|217.28|147
1634164800000|2021-10-13 22:40:00|219.34|217.94|218.8|217.4|219.35|217.95|218.78|217.38|77
1634165100000|2021-10-13 22:45:00|218.84|217.44|218.76|217.36|219.14|217.74|218.59|217.19|189
1634165400000|2021-10-13 22:50:00|218.71|217.31|219.05|217.65|219.15|217.75|218.63|217.23|108
1634165700000|2021-10-13 22:55:00|219.06|217.66|219.7|218.3|220.15|218.75|219.06|217.66|240
1634166000000|2021-10-13 23:00:00|219.74|218.34|219.06|217.66|220.05|218.65|219.05|217.65|165
1634166300000|2021-10-13 23:05:00|219.07|217.67|218.87|217.47|219.09|217.69|218.77|217.37|150
1634166600000|2021-10-13 23:10:00|218.9|217.5|218.74|217.34|218.92|217.52|218.69|217.29|61
1634166900000|2021-10-13 23:15:00|218.72|217.32|218.55|217.15|218.75|217.35|218.51|217.11|116
1634167200000|2021-10-13 23:20:00|218.61|217.21|218.91|217.51|218.93|217.53|218.17|216.77|144
1634167500000|2021-10-13 23:25:00|218.92|217.52|219.01|217.61|219.21|217.81|218.82|217.42|175
1634167800000|2021-10-13 23:30:00|219.04|217.64|218.84|217.44|219.34|217.94|218.64|217.24|192
1634168100000|2021-10-13 23:35:00|218.85|217.45|218.88|217.48|219.42|218.02|218.84|217.44|163
1634168400000|2021-10-13 23:40:00|218.87|217.47|218.84|217.44|218.92|217.52|218.52|217.12|140
1634168700000|2021-10-13 23:45:00|218.85|217.45|219.15|217.75|219.15|217.75|218.83|217.43|164
1634169000000|2021-10-13 23:50:00|219.14|217.74|219.25|217.85|219.25|217.85|219.06|217.66|147
1634169300000|2021-10-13 23:55:00|219.18|217.78|219.55|218.15|219.61|218.21|219.16|217.76|99
1634169600000|2021-10-14 00:00:00|219.56|218.16|219.95|218.55|220.38|218.98|219.56|218.16|224
1634169900000|2021-10-14 00:05:00|219.97|218.57|219.53|218.13|220.32|218.92|219.48|218.08|179
1634170200000|2021-10-14 00:10:00|219.51|218.11|219.65|218.25|219.65|218.25|219.24|217.84|107
1634170500000|2021-10-14 00:15:00|219.64|218.24|219.15|217.75|219.75|218.35|219.08|217.68|147
1634170800000|2021-10-14 00:20:00|219.2|217.8|219.25|217.85|219.26|217.86|218.91|217.51|142
1634171100000|2021-10-14 00:25:00|219.24|217.84|218.96|217.56|219.35|217.95|218.95|217.55|98
1634171400000|2021-10-14 00:30:00|218.95|217.55|218.69|217.29|219.15|217.75|218.65|217.25|79
1634171700000|2021-10-14 00:35:00|218.65|217.25|218.42|217.02|218.68|217.28|218.29|216.89|158
1634172000000|2021-10-14 00:40:00|218.45|217.05|218.75|217.35|218.83|217.43|218.45|217.05|102
1634172300000|2021-10-14 00:45:00|218.71|217.31|218.62|217.22|218.75|217.35|218.53|217.13|167
1634172600000|2021-10-14 00:50:00|218.64|217.24|218.35|216.95|218.83|217.43|218.35|216.95|84
1634172900000|2021-10-14 00:55:00|218.36|216.96|218.5|217.1|218.68|217.28|217.95|216.55|197
1634173200000|2021-10-14 01:00:00|218.55|217.15|219.24|217.84|219.24|217.84|218.25|216.85|210
1634173500000|2021-10-14 01:05:00|219.25|217.85|219.29|217.89|219.71|218.31|219.05|217.65|252
1634173800000|2021-10-14 01:10:00|219.28|217.88|219.45|218.05|219.85|218.45|219.28|217.88|182
1634174100000|2021-10-14 01:15:00|219.46|218.06|219.35|217.95|219.46|218.06|218.86|217.46|85
1634174400000|2021-10-14 01:20:00|219.26|217.86|219.22|217.82|219.45|218.05|219.13|217.73|92
1634174700000|2021-10-14 01:25:00|219.23|217.83|219.41|218.01|219.42|218.02|219.19|217.79|78
1634175000000|2021-10-14 01:30:00|219.42|218.02|219.47|218.07|219.8|218.4|219.42|218.02|170
1634175300000|2021-10-14 01:35:00|219.45|218.05|218.81|217.41|219.46|218.06|218.76|217.36|171
1634175600000|2021-10-14 01:40:00|218.83|217.43|219.12|217.72|219.15|217.75|218.81|217.41|130
1634175900000|2021-10-14 01:45:00|219.13|217.73|219.16|217.76|219.16|217.76|218.45|217.05|176
1634176200000|2021-10-14 01:50:00|219.15|217.75|219.3|217.9|219.45|218.05|219.05|217.65|202
1634176500000|2021-10-14 01:55:00|219.29|217.89|219.75|218.35|219.92|218.52|219.18|217.78|136
1634176800000|2021-10-14 02:00:00|219.74|218.34|219.53|218.13|219.85|218.45|219.47|218.07|132
1634177100000|2021-10-14 02:05:00|219.52|218.12|219.56|218.16|219.67|218.27|219.48|218.08|146
1634177400000|2021-10-14 02:10:00|219.55|218.15|219.59|218.19|219.74|218.34|219.4|218|93
1634177700000|2021-10-14 02:15:00|219.63|218.23|219.61|218.21|219.64|218.24|219.17|217.77|156
1634178000000|2021-10-14 02:20:00|219.56|218.16|219.35|217.95|219.67|218.27|219.17|217.77|167
1634178300000|2021-10-14 02:25:00|219.33|217.93|219.02|217.62|219.38|217.98|218.9|217.5|95
1634178600000|2021-10-14 02:30:00|218.99|217.59|219.34|217.94|219.45|218.05|218.99|217.59|90
1634178900000|2021-10-14 02:35:00|219.32|217.92|219.44|218.04|219.44|218.04|218.93|217.53|136
1634179200000|2021-10-14 02:40:00|219.43|218.03|219.81|218.41|219.81|218.41|219.38|217.98|97
1634179500000|2021-10-14 02:45:00|219.8|218.4|219.66|218.26|219.85|218.45|219.54|218.14|86
1634179800000|2021-10-14 02:50:00|219.68|218.28|219.49|218.09|219.87|218.47|219.49|218.09|66
1634180100000|2021-10-14 02:55:00|219.5|218.1|219.04|217.64|219.5|218.1|219.04|217.64|48
1634180400000|2021-10-14 03:00:00|219.05|217.65|219.24|217.84|219.35|217.95|219.05|217.65|98
1634180700000|2021-10-14 03:05:00|219.21|217.81|218.2|216.8|219.21|217.81|217.95|216.55|190
1634181000000|2021-10-14 03:10:00|218.21|216.81|218.35|216.95|218.45|217.05|218.19|216.79|105
1634181300000|2021-10-14 03:15:00|218.34|216.94|218.45|217.05|218.56|217.16|218.34|216.94|35
1634181600000|2021-10-14 03:20:00|218.37|216.97|218.38|216.98|218.56|217.16|218.35|216.95|31
1634181900000|2021-10-14 03:25:00|218.4|217|218.41|217.01|218.55|217.15|218.27|216.87|30
1634182200000|2021-10-14 03:30:00|218.4|217|218.27|216.87|218.55|217.15|218.26|216.86|48
1634182500000|2021-10-14 03:35:00|218.25|216.85|217.93|216.53|218.25|216.85|217.74|216.34|58
1634182800000|2021-10-14 03:40:00|217.9|216.5|218.15|216.75|218.16|216.76|217.9|216.5|55
1634183100000|2021-10-14 03:45:00|218.12|216.72|217.75|216.35|218.12|216.72|217.75|216.35|51
1634183400000|2021-10-14 03:50:00|217.76|216.36|218.14|216.74|218.14|216.74|217.75|216.35|85
1634183700000|2021-10-14 03:55:00|218.12|216.72|218.14|216.74|218.32|216.92|218.06|216.66|38
1634184000000|2021-10-14 04:00:00|218.12|216.72|218.05|216.65|218.35|216.95|218.05|216.65|102
1634184300000|2021-10-14 04:05:00|218.04|216.64|218.06|216.66|218.13|216.73|217.95|216.55|81
1634184600000|2021-10-14 04:10:00|218.05|216.65|217.95|216.55|218.24|216.84|217.95|216.55|87
1634184900000|2021-10-14 04:15:00|217.94|216.54|217.84|216.44|217.94|216.54|217.75|216.35|24
1634185200000|2021-10-14 04:20:00|217.85|216.45|217.77|216.37|217.95|216.55|217.75|216.35|37
1634185500000|2021-10-14 04:25:00|217.8|216.4|217.73|216.33|217.85|216.45|217.7|216.3|32
1634185800000|2021-10-14 04:30:00|217.75|216.35|217.45|216.05|217.87|216.47|217.36|215.96|61
1634186100000|2021-10-14 04:35:00|217.43|216.03|217.45|216.05|217.62|216.22|217.39|215.99|106
1634186400000|2021-10-14 04:40:00|217.46|216.06|217.61|216.21|217.64|216.24|217.46|216.06|84
1634186700000|2021-10-14 04:45:00|217.62|216.22|217.84|216.44|217.84|216.44|217.52|216.12|80
1634187000000|2021-10-14 04:50:00|217.83|216.43|218.13|216.73|218.16|216.76|217.83|216.43|105
1634187300000|2021-10-14 04:55:00|218.12|216.72|217.94|216.54|218.13|216.73|217.89|216.49|84
1634187600000|2021-10-14 05:00:00|217.95|216.55|217.76|216.36|218.13|216.73|217.75|216.35|66
1634187900000|2021-10-14 05:05:00|217.79|216.39|218.03|216.63|218.03|216.63|217.74|216.34|76
1634188200000|2021-10-14 05:10:00|218.04|216.64|217.97|216.57|218.2|216.8|217.84|216.44|129
1634188500000|2021-10-14 05:15:00|217.96|216.56|217.95|216.55|218.16|216.76|217.95|216.55|101
1634188800000|2021-10-14 05:20:00|217.92|216.52|217.65|216.25|217.92|216.52|217.65|216.25|37
1634189100000|2021-10-14 05:25:00|217.66|216.26|217.71|216.31|217.75|216.35|217.56|216.16|30
1634189400000|2021-10-14 05:30:00|217.73|216.33|217.46|216.06|217.85|216.45|217.42|216.02|61
1634189700000|2021-10-14 05:35:00|217.45|216.05|217.35|215.95|217.46|216.06|217.35|215.95|34
1634190000000|2021-10-14 05:40:00|217.36|215.96|217.65|216.25|217.75|216.35|217.35|215.95|70
1634190300000|2021-10-14 05:45:00|217.66|216.26|217.87|216.47|217.93|216.53|217.65|216.25|56
1634190600000|2021-10-14 05:50:00|217.9|216.5|218.04|216.64|218.07|216.67|217.84|216.44|66
1634190900000|2021-10-14 05:55:00|218|216.6|218.03|216.63|218.14|216.74|217.65|216.25|74
1634191200000|2021-10-14 06:00:00|217.98|216.58|218.06|216.66|218.15|216.75|217.92|216.52|63
1634191500000|2021-10-14 06:05:00|218.05|216.65|218.06|216.66|218.13|216.73|217.96|216.56|49
1634191800000|2021-10-14 06:10:00|218.05|216.65|218.91|217.51|218.91|217.51|218.05|216.65|76
1634192100000|2021-10-14 06:15:00|218.93|217.53|219.55|218.15|219.65|218.25|218.93|217.53|67
1634192400000|2021-10-14 06:20:00|219.53|218.13|219.35|217.95|219.57|218.17|219.29|217.89|69
1634192700000|2021-10-14 06:25:00|219.44|218.04|218.75|217.35|219.5|218.1|218.75|217.35|121
1634193000000|2021-10-14 06:30:00|218.76|217.36|219.05|217.65|219.06|217.66|218.75|217.35|54
1634193300000|2021-10-14 06:35:00|219.04|217.64|218.77|217.37|219.07|217.67|218.77|217.37|66
1634193600000|2021-10-14 06:40:00|218.79|217.39|218.55|217.15|218.79|217.39|218.39|216.99|43
1634193900000|2021-10-14 06:45:00|218.56|217.16|218.36|216.96|218.57|217.17|218.03|216.63|131
1634194200000|2021-10-14 06:50:00|218.37|216.97|218.25|216.85|218.52|217.12|218.24|216.84|83
1634194500000|2021-10-14 06:55:00|218.24|216.84|218.51|217.11|218.53|217.13|218|216.6|102
1634194800000|2021-10-14 07:00:00|218.52|217.12|218.71|217.31|218.72|217.32|218.52|217.12|25
1634195100000|2021-10-14 07:05:00|218.73|217.33|218.63|217.23|218.8|217.4|218.55|217.15|74
1634195400000|2021-10-14 07:10:00|218.62|217.22|218.25|216.85|218.63|217.23|218.14|216.74|96
1634195700000|2021-10-14 07:15:00|218.24|216.84|218.05|216.65|218.34|216.94|218.05|216.65|67
1634196000000|2021-10-14 07:20:00|218.06|216.66|218.21|216.81|218.21|216.81|217.96|216.56|54
1634196300000|2021-10-14 07:25:00|218.25|216.85|218.12|216.72|218.32|216.92|218.06|216.66|54
1634196600000|2021-10-14 07:30:00|218.11|216.71|217.96|216.56|218.15|216.75|217.7|216.3|69
1634196900000|2021-10-14 07:35:00|217.95|216.55|217.85|216.45|218.15|216.75|217.84|216.44|80
1634197200000|2021-10-14 07:40:00|217.84|216.44|218.05|216.65|218.05|216.65|217.76|216.36|31
1634197500000|2021-10-14 07:45:00|218.03|216.63|217.84|216.44|218.24|216.84|217.65|216.25|93
1634197800000|2021-10-14 07:50:00|217.85|216.45|217.83|216.43|217.85|216.45|217.65|216.25|119
1634198100000|2021-10-14 07:55:00|217.84|216.44|217.54|216.14|217.84|216.44|217.54|216.14|78
1634198400000|2021-10-14 08:00:00|217.55|216.15|217.73|216.33|217.83|216.43|217.48|216.08|85
1634198700000|2021-10-14 08:05:00|217.74|216.34|217.65|216.25|217.75|216.35|217.57|216.17|28
1634199000000|2021-10-14 08:10:00|217.66|216.26|217.65|216.25|217.7|216.3|217.64|216.24|13
1634199300000|2021-10-14 08:15:00|217.61|216.21|217.99|216.59|218|216.6|217.61|216.21|33
1634199600000|2021-10-14 08:20:00|218|216.6|218.07|216.67|218.17|216.77|217.95|216.55|64
1634199900000|2021-10-14 08:25:00|218.08|216.68|218.02|216.62|218.09|216.69|217.94|216.54|51
1634200200000|2021-10-14 08:30:00|218.03|216.63|217.88|216.48|218.06|216.66|217.83|216.43|45
1634200500000|2021-10-14 08:35:00|217.9|216.5|217.92|216.52|217.97|216.57|217.88|216.48|40
1634200800000|2021-10-14 08:40:00|217.91|216.51|217.92|216.52|217.96|216.56|217.85|216.45|31
1634201100000|2021-10-14 08:45:00|217.93|216.53|217.86|216.46|217.93|216.53|217.75|216.35|88
1634201400000|2021-10-14 08:50:00|217.85|216.45|217.97|216.57|218.05|216.65|217.85|216.45|47
1634201700000|2021-10-14 08:55:00|217.96|216.56|217.86|216.46|217.97|216.57|217.81|216.41|43
1634202000000|2021-10-14 09:00:00|217.85|216.45|217.57|216.17|217.86|216.46|217.56|216.16|62
1634202300000|2021-10-14 09:05:00|217.59|216.19|217.49|216.09|217.65|216.25|217.48|216.08|47
1634202600000|2021-10-14 09:10:00|217.46|216.06|217.65|216.25|217.65|216.25|217.34|215.94|24
1634202900000|2021-10-14 09:15:00|217.64|216.24|217.45|216.05|217.86|216.46|217.45|216.05|126
1634203200000|2021-10-14 09:20:00|217.44|216.04|216.55|215.15|217.47|216.07|216.47|215.07|148
1634203500000|2021-10-14 09:25:00|216.54|215.14|216.85|215.45|216.85|215.45|216.54|215.14|69
1634203800000|2021-10-14 09:30:00|216.84|215.44|216.97|215.57|217.26|215.86|216.84|215.44|115
1634204100000|2021-10-14 09:35:00|216.96|215.56|217.31|215.91|217.31|215.91|216.96|215.56|113
1634204400000|2021-10-14 09:40:00|217.33|215.93|217.47|216.07|217.56|216.16|217.33|215.93|74
1634204700000|2021-10-14 09:45:00|217.48|216.08|217.16|215.76|217.5|216.1|217.08|215.68|147
1634205000000|2021-10-14 09:50:00|217.15|215.75|217.75|216.35|217.77|216.37|217.06|215.66|57
1634205300000|2021-10-14 09:55:00|217.76|216.36|217.48|216.08|217.76|216.36|217.48|216.08|74
1634205600000|2021-10-14 10:00:00|217.49|216.09|216.99|215.59|217.5|216.1|216.95|215.55|129
1634205900000|2021-10-14 10:05:00|217|215.6|217.22|215.82|217.25|215.85|216.95|215.55|46
1634206200000|2021-10-14 10:10:00|217.21|215.81|217.45|216.05|217.45|216.05|217.15|215.75|45
1634206500000|2021-10-14 10:15:00|217.44|216.04|217.56|216.16|217.64|216.24|217.44|216.04|46
1634206800000|2021-10-14 10:20:00|217.61|216.21|217.75|216.35|217.84|216.44|217.61|216.21|57
1634207100000|2021-10-14 10:25:00|217.76|216.36|217.56|216.16|217.94|216.54|217.5|216.1|56
1634207400000|2021-10-14 10:30:00|217.55|216.15|217.45|216.05|217.57|216.17|217.18|215.78|89
1634207700000|2021-10-14 10:35:00|217.46|216.06|217.75|216.35|217.86|216.46|217.46|216.06|58
1634208000000|2021-10-14 10:40:00|217.74|216.34|217.57|216.17|217.8|216.4|217.56|216.16|60
1634208300000|2021-10-14 10:45:00|217.58|216.18|217.83|216.43|217.84|216.44|217.57|216.17|105
1634208600000|2021-10-14 10:50:00|217.84|216.44|217.92|216.52|218.05|216.65|217.75|216.35|84
1634208900000|2021-10-14 10:55:00|217.93|216.53|217.66|216.26|217.93|216.53|217.55|216.15|75
1634209200000|2021-10-14 11:00:00|217.65|216.25|217.65|216.25|217.91|216.51|217.64|216.24|108
1634209500000|2021-10-14 11:05:00|217.66|216.26|217.63|216.23|217.84|216.44|217.58|216.18|110
1634209800000|2021-10-14 11:10:00|217.64|216.24|218.56|217.16|218.69|217.29|217.64|216.24|225
1634210100000|2021-10-14 11:15:00|218.63|217.23|219.05|217.65|219.1|217.7|218.46|217.06|187
1634210400000|2021-10-14 11:20:00|219.06|217.66|219.46|218.06|219.67|218.27|219.06|217.66|130
1634210700000|2021-10-14 11:25:00|219.45|218.05|219.63|218.23|219.72|218.32|219.13|217.73|140
1634211000000|2021-10-14 11:30:00|219.55|218.15|219.55|218.15|219.69|218.29|219.25|217.85|176
1634211300000|2021-10-14 11:35:00|219.53|218.13|219.57|218.17|219.75|218.35|219.45|218.05|51
1634211600000|2021-10-14 11:40:00|219.56|218.16|219.99|218.59|219.99|218.59|219.55|218.15|69
1634211900000|2021-10-14 11:45:00|219.95|218.55|219.86|218.46|220|218.6|219.66|218.26|53
1634212200000|2021-10-14 11:50:00|219.87|218.47|219.76|218.36|220.01|218.61|219.75|218.35|50
1634212500000|2021-10-14 11:55:00|219.75|218.35|219.84|218.44|219.87|218.47|219.54|218.14|79
1634212800000|2021-10-14 12:00:00|219.85|218.45|219.64|218.24|219.9|218.5|219.24|217.84|163
1634213100000|2021-10-14 12:05:00|219.63|218.23|219.92|218.52|219.92|218.52|219.53|218.13|134
1634213400000|2021-10-14 12:10:00|219.93|218.53|219.93|218.53|219.93|218.53|219.76|218.36|71
1634213700000|2021-10-14 12:15:00|219.91|218.51|220.43|219.03|220.57|219.17|219.91|218.51|123
1634214000000|2021-10-14 12:20:00|220.38|218.98|220.99|219.59|220.99|219.59|220.09|218.69|159
1634214300000|2021-10-14 12:25:00|221.03|219.63|222.14|220.74|222.74|221.34|221.01|219.61|274
1634214600000|2021-10-14 12:30:00|222.13|220.73|222.2|220.8|223.02|221.62|222.08|220.68|191
1634214900000|2021-10-14 12:35:00|222.15|220.75|221.45|220.05|222.15|220.75|221.42|220.02|194
1634215200000|2021-10-14 12:40:00|221.46|220.06|221.04|219.64|221.57|220.17|220.94|219.54|108
1634215500000|2021-10-14 12:45:00|221.05|219.65|221.11|219.71|221.37|219.97|221.03|219.63|108
1634215800000|2021-10-14 12:50:00|221.1|219.7|220.55|219.15|221.21|219.81|220.37|218.97|100
1634216100000|2021-10-14 12:55:00|220.54|219.14|220.83|219.43|220.85|219.45|220.52|219.12|72
1634216400000|2021-10-14 13:00:00|220.85|219.45|220.61|219.21|221.25|219.85|220.6|219.2|97
1634216700000|2021-10-14 13:05:00|220.6|219.2|220.17|218.77|220.6|219.2|220.14|218.74|73
1634217000000|2021-10-14 13:10:00|220.16|218.76|220.26|218.86|220.35|218.95|220.15|218.75|44
1634217300000|2021-10-14 13:15:00|220.31|218.91|220.63|219.23|220.63|219.23|220.26|218.86|97
1634217600000|2021-10-14 13:20:00|220.61|219.21|220.73|219.33|220.73|219.33|220.53|219.13|41
1634217900000|2021-10-14 13:25:00|220.74|219.34|221.12|219.72|221.15|219.75|220.74|219.34|104
1634218200000|2021-10-14 13:30:00|221.13|219.73|221.06|219.66|221.74|220.34|221.06|219.66|164
1634218500000|2021-10-14 13:35:00|221.05|219.65|220.85|219.45|221.41|220.01|220.85|219.45|91
1634218800000|2021-10-14 13:40:00|220.86|219.46|220.96|219.56|221.15|219.75|220.85|219.45|109
1634219100000|2021-10-14 13:45:00|220.97|219.57|220.86|219.46|221.11|219.71|220.75|219.35|73
1634219400000|2021-10-14 13:50:00|220.88|219.48|220.55|219.15|220.95|219.55|220.26|218.86|166
1634219700000|2021-10-14 13:55:00|220.6|219.2|221.07|219.67|221.14|219.74|220.6|219.2|83
1634220000000|2021-10-14 14:00:00|221.06|219.66|220.86|219.46|221.29|219.89|220.85|219.45|116
1634220300000|2021-10-14 14:05:00|220.88|219.48|221.15|219.75|221.25|219.85|220.88|219.48|92
1634220600000|2021-10-14 14:10:00|221.16|219.76|221.44|220.04|221.48|220.08|221.15|219.75|64
1634220900000|2021-10-14 14:15:00|221.45|220.05|221.75|220.35|221.75|220.35|221.45|220.05|134
1634221200000|2021-10-14 14:20:00|221.74|220.34|222.45|221.05|222.46|221.06|221.72|220.32|163
1634221500000|2021-10-14 14:25:00|222.5|221.1|222.43|221.03|222.76|221.36|222.26|220.86|222
1634221800000|2021-10-14 14:30:00|222.38|220.98|221.76|220.36|222.4|221|221.7|220.3|139
1634222100000|2021-10-14 14:35:00|221.75|220.35|221.46|220.06|221.78|220.38|221.05|219.65|128
1634222400000|2021-10-14 14:40:00|221.45|220.05|221.15|219.75|221.46|220.06|221.14|219.74|79
1634222700000|2021-10-14 14:45:00|221.16|219.76|221.42|220.02|221.45|220.05|221.07|219.67|92
1634223000000|2021-10-14 14:50:00|221.37|219.97|221.76|220.36|221.82|220.42|221.36|219.96|100
1634223300000|2021-10-14 14:55:00|221.75|220.35|221.55|220.15|221.76|220.36|221.46|220.06|116
1634223600000|2021-10-14 15:00:00|221.52|220.12|220.66|219.26|221.66|220.26|220.58|219.18|196
1634223900000|2021-10-14 15:05:00|220.68|219.28|219.48|218.08|220.75|219.35|218.74|217.34|290
1634224200000|2021-10-14 15:10:00|219.46|218.06|220.54|219.14|220.78|219.38|219.41|218.01|264
1634224500000|2021-10-14 15:15:00|220.55|219.15|220.61|219.21|220.96|219.56|220.52|219.12|116
1634224800000|2021-10-14 15:20:00|220.6|219.2|221.05|219.65|221.15|219.75|220.6|219.2|158
1634225100000|2021-10-14 15:25:00|221.06|219.66|221.56|220.16|221.56|220.16|221.04|219.64|120
1634225400000|2021-10-14 15:30:00|221.57|220.17|221.63|220.23|221.64|220.24|221.23|219.83|112
1634225700000|2021-10-14 15:35:00|221.64|220.24|220.98|219.58|221.64|220.24|220.95|219.55|155
1634226000000|2021-10-14 15:40:00|220.96|219.56|220.59|219.19|221.13|219.73|220.4|219|78
1634226300000|2021-10-14 15:45:00|220.57|219.17|220.64|219.24|220.85|219.45|220.52|219.12|100
1634226600000|2021-10-14 15:50:00|220.65|219.25|220.68|219.28|220.92|219.52|220.64|219.24|101
1634226900000|2021-10-14 15:55:00|220.7|219.3|220.76|219.36|220.84|219.44|220.53|219.13|49
1634227200000|2021-10-14 16:00:00|220.77|219.37|220.8|219.4|221.44|220.04|220.56|219.16|195
1634227500000|2021-10-14 16:05:00|220.79|219.39|220.14|218.74|220.94|219.54|220.14|218.74|80
1634227800000|2021-10-14 16:10:00|220.11|218.71|220.05|218.65|220.11|218.71|219.53|218.13|134
1634228100000|2021-10-14 16:15:00|220.06|218.66|219.94|218.54|220.35|218.95|219.84|218.44|145
1634228400000|2021-10-14 16:20:00|219.93|218.53|219.96|218.56|220.16|218.76|219.86|218.46|130
1634228700000|2021-10-14 16:25:00|219.95|218.55|218.98|217.58|219.95|218.55|218.98|217.58|119
1634229000000|2021-10-14 16:30:00|218.99|217.59|219.26|217.86|219.38|217.98|218.84|217.44|186
1634229300000|2021-10-14 16:35:00|219.27|217.87|218.89|217.49|219.48|218.08|218.87|217.47|157
1634229600000|2021-10-14 16:40:00|218.9|217.5|218.75|217.35|218.99|217.59|218.46|217.06|156
1634229900000|2021-10-14 16:45:00|218.76|217.36|219.1|217.7|219.15|217.75|218.65|217.25|89
1634230200000|2021-10-14 16:50:00|219.09|217.69|219.15|217.75|219.25|217.85|218.95|217.55|118
1634230500000|2021-10-14 16:55:00|219.14|217.74|219.15|217.75|219.16|217.76|218.88|217.48|79
1634230800000|2021-10-14 17:00:00|219.12|217.72|219.5|218.1|219.54|218.14|218.75|217.35|124
1634231100000|2021-10-14 17:05:00|219.51|218.11|219.55|218.15|219.67|218.27|219.45|218.05|46
1634231400000|2021-10-14 17:10:00|219.54|218.14|219.71|218.31|219.82|218.42|219.48|218.08|47
1634231700000|2021-10-14 17:15:00|219.69|218.29|220.03|218.63|220.03|218.63|219.35|217.95|75
1634232000000|2021-10-14 17:20:00|220|218.6|220.12|218.72|220.15|218.75|219.94|218.54|73
1634232300000|2021-10-14 17:25:00|220.13|218.73|220.06|218.66|220.13|218.73|219.75|218.35|69
1634232600000|2021-10-14 17:30:00|220.05|218.65|219.96|218.56|220.11|218.71|219.85|218.45|58
1634232900000|2021-10-14 17:35:00|219.95|218.55|219.86|218.46|219.98|218.58|219.79|218.39|40
1634233200000|2021-10-14 17:40:00|219.87|218.47|220.08|218.68|220.1|218.7|219.87|218.47|30
1634233500000|2021-10-14 17:45:00|220.09|218.69|219.85|218.45|220.12|218.72|219.75|218.35|63
1634233800000|2021-10-14 17:50:00|219.8|218.4|219.68|218.28|219.85|218.45|219.68|218.28|61
1634234100000|2021-10-14 17:55:00|219.66|218.26|219.68|218.28|219.82|218.42|219.66|218.26|70
1634234400000|2021-10-14 18:00:00|219.71|218.31|219.32|217.92|219.71|218.31|219.22|217.82|90
1634234700000|2021-10-14 18:05:00|219.33|217.93|219.48|218.08|219.58|218.18|219.32|217.92|94
1634235000000|2021-10-14 18:10:00|219.46|218.06|219.16|217.76|219.49|218.09|219.07|217.67|84
1634235300000|2021-10-14 18:15:00|219.11|217.71|219.43|218.03|219.63|218.23|219.05|217.65|122
1634235600000|2021-10-14 18:20:00|219.45|218.05|219.5|218.1|219.77|218.37|219.45|218.05|62
1634235900000|2021-10-14 18:25:00|219.46|218.06|218.66|217.26|219.46|218.06|218.55|217.15|169
1634236200000|2021-10-14 18:30:00|218.67|217.27|219.16|217.76|219.25|217.85|218.58|217.18|126
1634236500000|2021-10-14 18:35:00|219.18|217.78|218.9|217.5|219.3|217.9|218.87|217.47|85
1634236800000|2021-10-14 18:40:00|218.89|217.49|219.6|218.2|219.61|218.21|218.8|217.4|148
1634237100000|2021-10-14 18:45:00|219.61|218.21|219.16|217.76|219.91|218.51|219.08|217.68|95
1634237400000|2021-10-14 18:50:00|219.18|217.78|219.96|218.56|220.26|218.86|219.15|217.75|229
1634237700000|2021-10-14 18:55:00|219.97|218.57|220.06|218.66|220.25|218.85|219.69|218.29|204
1634238000000|2021-10-14 19:00:00|220.05|218.65|220.35|218.95|220.35|218.95|219.9|218.5|111
1634238300000|2021-10-14 19:05:00|220.28|218.88|219.97|218.57|220.33|218.93|219.96|218.56|71
1634238600000|2021-10-14 19:10:00|219.96|218.56|219.07|217.67|219.96|218.56|219.06|217.66|289
1634238900000|2021-10-14 19:15:00|219.12|217.72|219.2|217.8|219.61|218.21|218.64|217.24|273
1634239200000|2021-10-14 19:20:00|219.21|217.81|218.14|216.74|219.23|217.83|218.14|216.74|173
1634239500000|2021-10-14 19:25:00|218.16|216.76|217.75|216.35|218.56|217.16|217.75|216.35|188
1634239800000|2021-10-14 19:30:00|217.76|216.36|218.05|216.65|218.17|216.77|217.69|216.29|169
1634240100000|2021-10-14 19:35:00|218.04|216.64|218.36|216.96|218.4|217|218.04|216.64|117
1634240400000|2021-10-14 19:40:00|218.35|216.95|218.45|217.05|218.58|217.18|218.29|216.89|108
1634240700000|2021-10-14 19:45:00|218.44|217.04|218.81|217.41|219.05|217.65|218.42|217.02|94
1634241000000|2021-10-14 19:50:00|218.82|217.42|218.65|217.25|218.88|217.48|218.61|217.21|62
1634241300000|2021-10-14 19:55:00|218.67|217.27|218.95|217.55|219.05|217.65|218.62|217.22|88
1634241600000|2021-10-14 20:00:00|218.94|217.54|218.76|217.36|218.96|217.56|218.61|217.21|45
1634241900000|2021-10-14 20:05:00|218.77|217.37|217.81|216.41|218.77|217.37|217.81|216.41|108
1634242200000|2021-10-14 20:10:00|217.8|216.4|217.57|216.17|217.8|216.4|217.41|216.01|102
1634242500000|2021-10-14 20:15:00|217.56|216.16|216.79|215.39|217.62|216.22|216.76|215.36|113
1634242800000|2021-10-14 20:20:00|216.77|215.37|217|215.6|217.18|215.78|216.76|215.36|102
1634243100000|2021-10-14 20:25:00|216.99|215.59|216.69|215.29|217.02|215.62|216.5|215.1|122
1634243400000|2021-10-14 20:30:00|216.7|215.3|216.98|215.58|217.26|215.86|216.68|215.28|92
1634243700000|2021-10-14 20:35:00|217.04|215.64|216.97|215.57|217.08|215.68|216.96|215.56|33
1634244000000|2021-10-14 20:40:00|216.98|215.58|217.11|215.71|217.35|215.95|216.57|215.17|158
1634244300000|2021-10-14 20:45:00|217.16|215.76|216.96|215.56|217.48|216.08|216.95|215.55|150
1634244600000|2021-10-14 20:50:00|216.95|215.55|217.16|215.76|217.42|216.02|216.82|215.42|136
1634244900000|2021-10-14 20:55:00|217.15|215.75|217.27|215.87|217.38|215.98|217.15|215.75|54
1634245200000|2021-10-14 21:00:00|217.28|215.88|217.67|216.27|217.68|216.28|217.28|215.88|73
1634245500000|2021-10-14 21:05:00|217.66|216.26|217.58|216.18|217.67|216.27|217.45|216.05|57
1634245800000|2021-10-14 21:10:00|217.56|216.16|217.37|215.97|217.64|216.24|217.35|215.95|62
1634246100000|2021-10-14 21:15:00|217.36|215.96|217.6|216.2|217.72|216.32|217.35|215.95|84
1634246400000|2021-10-14 21:20:00|217.59|216.19|217.69|216.29|217.7|216.3|217.47|216.07|92
1634246700000|2021-10-14 21:25:00|217.68|216.28|217.69|216.29|217.74|216.34|217.5|216.1|85
1634247000000|2021-10-14 21:30:00|217.7|216.3|217.68|216.28|217.74|216.34|217.65|216.25|68
1634247300000|2021-10-14 21:35:00|217.71|216.31|217.7|216.3|217.73|216.33|217.67|216.27|18
1634247600000|2021-10-14 21:40:00|217.71|216.31|218.15|216.75|218.15|216.75|217.7|216.3|39
1634247900000|2021-10-14 21:45:00|218.16|216.76|218.38|216.98|218.46|217.06|218.16|216.76|69
1634248200000|2021-10-14 21:50:00|218.37|216.97|218.12|216.72|218.46|217.06|218.01|216.61|51
1634248500000|2021-10-14 21:55:00|218.1|216.7|217.95|216.55|218.17|216.77|217.92|216.52|50
1634248800000|2021-10-14 22:00:00|217.97|216.57|218.27|216.87|218.27|216.87|217.88|216.48|78
1634249100000|2021-10-14 22:05:00|218.26|216.86|217.98|216.58|218.26|216.86|217.94|216.54|84
1634249400000|2021-10-14 22:10:00|217.99|216.59|217.83|216.43|218.19|216.79|217.81|216.41|77
1634249700000|2021-10-14 22:15:00|217.84|216.44|218.08|216.68|218.1|216.7|217.82|216.42|82
1634250000000|2021-10-14 22:20:00|218.09|216.69|217.83|216.43|218.09|216.69|217.8|216.4|114
1634250300000|2021-10-14 22:25:00|217.85|216.45|217.68|216.28|217.9|216.5|217.58|216.18|57
1634250600000|2021-10-14 22:30:00|217.67|216.27|217.62|216.22|217.75|216.35|217.5|216.1|51
1634250900000|2021-10-14 22:35:00|217.63|216.23|217.56|216.16|217.79|216.39|217.56|216.16|47
1634251200000|2021-10-14 22:40:00|217.57|216.17|217.67|216.27|217.95|216.55|217.49|216.09|53
1634251500000|2021-10-14 22:45:00|217.75|216.35|217.86|216.46|217.95|216.55|217.67|216.27|65
1634251800000|2021-10-14 22:50:00|217.85|216.45|218.15|216.75|218.15|216.75|217.85|216.45|38
1634252100000|2021-10-14 22:55:00|218.16|216.76|218.17|216.77|218.28|216.88|218.08|216.68|39
1634252400000|2021-10-14 23:00:00|218.16|216.76|217.76|216.36|218.29|216.89|217.76|216.36|83
1634252700000|2021-10-14 23:05:00|217.78|216.38|218.3|216.9|218.44|217.04|217.78|216.38|132
1634253000000|2021-10-14 23:10:00|218.32|216.92|218.33|216.93|218.4|217|218.09|216.69|180
1634253300000|2021-10-14 23:15:00|218.34|216.94|217.85|216.45|218.46|217.06|217.84|216.44|110
1634253600000|2021-10-14 23:20:00|217.84|216.44|217.24|215.84|217.91|216.51|217.24|215.84|139
1634253900000|2021-10-14 23:25:00|217.23|215.83|217.18|215.78|217.27|215.87|217|215.6|142
1634254200000|2021-10-14 23:30:00|217.16|215.76|217.72|216.32|217.87|216.47|217.1|215.7|164
1634254500000|2021-10-14 23:35:00|217.73|216.33|218.08|216.68|218.09|216.69|217.65|216.25|79
1634254800000|2021-10-14 23:40:00|218.07|216.67|218.09|216.69|218.15|216.75|217.98|216.58|92
1634255100000|2021-10-14 23:45:00|218.08|216.68|217.99|216.59|218.08|216.68|217.83|216.43|41
1634255400000|2021-10-14 23:50:00|218|216.6|217.91|216.51|218.19|216.79|217.9|216.5|127
1634255700000|2021-10-14 23:55:00|217.92|216.52|217.97|216.57|217.99|216.59|217.74|216.34|55
1634256000000|2021-10-15 00:00:00|217.98|216.58|217.4|216|218.06|216.66|217.39|215.99|213
1634256300000|2021-10-15 00:05:00|217.41|216.01|217.16|215.76|217.41|216.01|216.96|215.56|170
1634256600000|2021-10-15 00:10:00|217.15|215.75|217.65|216.25|217.67|216.27|217.15|215.75|147
1634256900000|2021-10-15 00:15:00|217.66|216.26|217|215.6|217.94|216.54|217|215.6|185
1634257200000|2021-10-15 00:20:00|216.99|215.59|216.72|215.32|217|215.6|216.68|215.28|84
1634257500000|2021-10-15 00:25:00|216.71|215.31|216.5|215.1|216.72|215.32|216.35|214.95|72
1634257800000|2021-10-15 00:30:00|216.47|215.07|215.86|214.46|216.64|215.24|215.71|214.31|233
1634258100000|2021-10-15 00:35:00|215.81|214.41|215.71|214.31|215.99|214.59|215.7|214.3|206
1634258400000|2021-10-15 00:40:00|215.7|214.3|216|214.6|216.44|215.04|215.66|214.26|207
1634258700000|2021-10-15 00:45:00|216.01|214.61|216.37|214.97|216.46|215.06|215.99|214.59|131
1634259000000|2021-10-15 00:50:00|216.36|214.96|216.05|214.65|216.38|214.98|215.77|214.37|101
1634259300000|2021-10-15 00:55:00|216.06|214.66|215.83|214.43|216.07|214.67|215.7|214.3|126
1634259600000|2021-10-15 01:00:00|215.8|214.4|216.23|214.83|216.49|215.09|215.71|214.31|116
1634259900000|2021-10-15 01:05:00|216.29|214.89|215.47|214.07|216.29|214.89|215.29|213.89|286
1634260200000|2021-10-15 01:10:00|215.48|214.08|215.46|214.06|215.55|214.15|214.82|213.42|292
1634260500000|2021-10-15 01:15:00|215.47|214.07|214.77|213.37|215.95|214.55|214.77|213.37|283
1634260800000|2021-10-15 01:20:00|214.78|213.38|215.16|213.76|215.16|213.76|214.75|213.35|187
1634261100000|2021-10-15 01:25:00|215.17|213.77|215.65|214.25|215.65|214.25|215.17|213.77|132
1634261400000|2021-10-15 01:30:00|215.66|214.26|216.18|214.78|216.33|214.93|215.65|214.25|177
1634261700000|2021-10-15 01:35:00|216.16|214.76|215.78|214.38|216.16|214.76|215.73|214.33|145
1634262000000|2021-10-15 01:40:00|215.77|214.37|216.16|214.76|216.16|214.76|215.59|214.19|129
1634262300000|2021-10-15 01:45:00|216.15|214.75|215.82|214.42|216.16|214.76|215.82|214.42|51
1634262600000|2021-10-15 01:50:00|215.81|214.41|216.16|214.76|216.37|214.97|215.76|214.36|197
1634262900000|2021-10-15 01:55:00|216.17|214.77|215.85|214.45|216.24|214.84|215.76|214.36|178
1634263200000|2021-10-15 02:00:00|215.86|214.46|215.86|214.46|216.25|214.85|215.68|214.28|127
1634263500000|2021-10-15 02:05:00|215.87|214.47|215.5|214.1|215.97|214.57|215.41|214.01|120
1634263800000|2021-10-15 02:10:00|215.49|214.09|215.23|213.83|215.57|214.17|215.23|213.83|142
1634264100000|2021-10-15 02:15:00|215.24|213.84|216.52|215.12|216.52|215.12|215.13|213.73|197
1634264400000|2021-10-15 02:20:00|216.5|215.1|217.08|215.68|217.48|216.08|216.46|215.06|384
1634264700000|2021-10-15 02:25:00|217.09|215.69|217.2|215.8|217.41|216.01|216.67|215.27|427
1634265000000|2021-10-15 02:30:00|217.21|215.81|216.95|215.55|217.56|216.16|216.92|215.52|458
1634265300000|2021-10-15 02:35:00|216.96|215.56|217.8|216.4|217.8|216.4|216.69|215.29|379
1634265600000|2021-10-15 02:40:00|217.83|216.43|218.57|217.17|218.86|217.46|217.66|216.26|258
1634265900000|2021-10-15 02:45:00|218.58|217.18|218.46|217.06|218.66|217.26|218.21|216.81|245
1634266200000|2021-10-15 02:50:00|218.39|216.99|217.52|216.12|218.39|216.99|217.26|215.86|181
1634266500000|2021-10-15 02:55:00|217.53|216.13|218.56|217.16|218.56|217.16|217.32|215.92|367
1634266800000|2021-10-15 03:00:00|218.55|217.15|217.99|216.59|218.58|217.18|217.97|216.57|236
1634267100000|2021-10-15 03:05:00|217.98|216.58|218.56|217.16|218.72|217.32|217.96|216.56|260
1634267400000|2021-10-15 03:10:00|218.57|217.17|218.14|216.74|218.74|217.34|217.88|216.48|188
1634267700000|2021-10-15 03:15:00|218.15|216.75|218.25|216.85|218.33|216.93|217.85|216.45|149
1634268000000|2021-10-15 03:20:00|218.28|216.88|218.15|216.75|218.75|217.35|217.98|216.58|168
1634268300000|2021-10-15 03:25:00|218.17|216.77|218.35|216.95|218.54|217.14|218.13|216.73|90
1634268600000|2021-10-15 03:30:00|218.34|216.94|218.55|217.15|219.02|217.62|218.25|216.85|133
1634268900000|2021-10-15 03:35:00|218.56|217.16|218.38|216.98|218.89|217.49|218.38|216.98|91
1634269200000|2021-10-15 03:40:00|218.37|216.97|218.37|216.97|218.61|217.21|218.24|216.84|123
1634269500000|2021-10-15 03:45:00|218.42|217.02|218.34|216.94|218.42|217.02|218.05|216.65|88
1634269800000|2021-10-15 03:50:00|218.35|216.95|218.08|216.68|218.45|217.05|218.07|216.67|68
1634270100000|2021-10-15 03:55:00|218.05|216.65|218.23|216.83|218.27|216.87|217.98|216.58|107
1634270400000|2021-10-15 04:00:00|218.25|216.85|218.14|216.74|218.76|217.36|217.98|216.58|226
1634270700000|2021-10-15 04:05:00|218.15|216.75|217.92|216.52|218.23|216.83|217.58|216.18|208
1634271000000|2021-10-15 04:10:00|217.93|216.53|217.36|215.96|217.95|216.55|217.33|215.93|172
1634271300000|2021-10-15 04:15:00|217.37|215.97|217.48|216.08|217.56|216.16|217.25|215.85|157
1634271600000|2021-10-15 04:20:00|217.52|216.12|217.21|215.81|217.55|216.15|217.21|215.81|85
1634271900000|2021-10-15 04:25:00|217.26|215.86|217.47|216.07|217.51|216.11|216.99|215.59|127
1634272200000|2021-10-15 04:30:00|217.48|216.08|217.32|215.92|217.59|216.19|217.16|215.76|148
1634272500000|2021-10-15 04:35:00|217.35|215.95|217.44|216.04|217.56|216.16|217.35|215.95|97
1634272800000|2021-10-15 04:40:00|217.45|216.05|218.15|216.75|218.35|216.95|217.37|215.97|170
1634273100000|2021-10-15 04:45:00|218.14|216.74|218.36|216.96|218.36|216.96|218.07|216.67|134
1634273400000|2021-10-15 04:50:00|218.37|216.97|219.77|218.37|219.77|218.37|218.37|216.97|178
1634273700000|2021-10-15 04:55:00|219.82|218.42|220.42|219.02|220.58|219.18|219.81|218.41|209
1634274000000|2021-10-15 05:00:00|220.37|218.97|220.17|218.77|220.72|219.32|219.9|218.5|213
1634274300000|2021-10-15 05:05:00|220.16|218.76|219.36|217.96|220.16|218.76|219.29|217.89|174
1634274600000|2021-10-15 05:10:00|219.38|217.98|219.17|217.77|219.44|218.04|219.05|217.65|122
1634274900000|2021-10-15 05:15:00|219.15|217.75|219.09|217.69|219.47|218.07|218.88|217.48|195
1634275200000|2021-10-15 05:20:00|219.08|217.68|219.67|218.27|219.87|218.47|218.85|217.45|378
1634275500000|2021-10-15 05:25:00|219.62|218.22|220.26|218.86|220.31|218.91|219.56|218.16|243
1634275800000|2021-10-15 05:30:00|220.19|218.79|220.55|219.15|220.64|219.24|219.73|218.33|214
1634276100000|2021-10-15 05:35:00|220.52|219.12|220.55|219.15|220.65|219.25|220.17|218.77|203
1634276400000|2021-10-15 05:40:00|220.53|219.13|220.26|218.86|220.53|219.13|220.19|218.79|165
1634276700000|2021-10-15 05:45:00|220.28|218.88|220.74|219.34|220.82|219.42|220.2|218.8|122
1634277000000|2021-10-15 05:50:00|220.73|219.33|221.67|220.27|221.8|220.4|220.55|219.15|176
1634277300000|2021-10-15 05:55:00|221.66|220.26|221.33|219.93|221.67|220.27|221.23|219.83|149
1634277600000|2021-10-15 06:00:00|221.34|219.94|221.35|219.95|221.53|220.13|221.08|219.68|120
1634277900000|2021-10-15 06:05:00|221.36|219.96|220.86|219.46|221.45|220.05|220.86|219.46|121
1634278200000|2021-10-15 06:10:00|220.85|219.45|220.92|219.52|220.92|219.52|220.26|218.86|126
1634278500000|2021-10-15 06:15:00|220.93|219.53|221.05|219.65|221.25|219.85|220.7|219.3|182
1634278800000|2021-10-15 06:20:00|221.07|219.67|220.97|219.57|221.43|220.03|220.85|219.45|127
1634279100000|2021-10-15 06:25:00|220.83|219.43|220.57|219.17|221.14|219.74|220.56|219.16|193
1634279400000|2021-10-15 06:30:00|220.56|219.16|220.65|219.25|220.93|219.53|220.49|219.09|149
1634279700000|2021-10-15 06:35:00|220.64|219.24|220.54|219.14|220.79|219.39|220.43|219.03|152
1634280000000|2021-10-15 06:40:00|220.52|219.12|220.34|218.94|220.63|219.23|220.25|218.85|81
1634280300000|2021-10-15 06:45:00|220.35|218.95|220.54|219.14|220.55|219.15|220.2|218.8|82
1634280600000|2021-10-15 06:50:00|220.55|219.15|220.35|218.95|220.63|219.23|220.17|218.77|132
1634280900000|2021-10-15 06:55:00|220.34|218.94|220.03|218.63|220.36|218.96|219.79|218.39|120
1634281200000|2021-10-15 07:00:00|220.01|218.61|220.15|218.75|220.5|219.1|219.89|218.49|126
1634281500000|2021-10-15 07:05:00|220.18|218.78|220.15|218.75|220.39|218.99|220.05|218.65|105
1634281800000|2021-10-15 07:10:00|220.1|218.7|220.13|218.73|220.35|218.95|219.85|218.45|156
1634282100000|2021-10-15 07:15:00|220.11|218.71|220.01|218.61|220.15|218.75|219.83|218.43|117
1634282400000|2021-10-15 07:20:00|219.95|218.55|219.72|218.32|220.15|218.75|219.71|218.31|114
1634282700000|2021-10-15 07:25:00|219.7|218.3|219.55|218.15|219.77|218.37|219.47|218.07|77
1634283000000|2021-10-15 07:30:00|219.56|218.16|220.13|218.73|220.17|218.77|219.56|218.16|90
1634283300000|2021-10-15 07:35:00|220.14|218.74|220.46|219.06|220.5|219.1|220.14|218.74|62
1634283600000|2021-10-15 07:40:00|220.45|219.05|220.45|219.05|220.73|219.33|220.43|219.03|95
1634283900000|2021-10-15 07:45:00|220.44|219.04|220.74|219.34|220.75|219.35|220.35|218.95|75
1634284200000|2021-10-15 07:50:00|220.71|219.31|220.54|219.14|220.71|219.31|220.44|219.04|105
1634284500000|2021-10-15 07:55:00|220.56|219.16|220.36|218.96|220.72|219.32|220.35|218.95|121
1634284800000|2021-10-15 08:00:00|220.35|218.95|220.17|218.77|220.54|219.14|220.15|218.75|145
1634285100000|2021-10-15 08:05:00|220.16|218.76|219.63|218.23|220.2|218.8|219.3|217.9|184
1634285400000|2021-10-15 08:10:00|219.64|218.24|219.36|217.96|219.66|218.26|218.91|217.51|217
1634285700000|2021-10-15 08:15:00|219.35|217.95|218.67|217.27|219.66|218.26|218.67|217.27|172
1634286000000|2021-10-15 08:20:00|218.69|217.29|218.06|216.66|218.9|217.5|217.93|216.53|240
1634286300000|2021-10-15 08:25:00|218.08|216.68|217.45|216.05|218.11|216.71|216.77|215.37|396
1634286600000|2021-10-15 08:30:00|217.51|216.11|217.36|215.96|218.29|216.89|217.15|215.75|286
1634286900000|2021-10-15 08:35:00|217.35|215.95|217.29|215.89|217.8|216.4|217.14|215.74|186
1634287200000|2021-10-15 08:40:00|217.3|215.9|217.13|215.73|217.5|216.1|217.05|215.65|182
1634287500000|2021-10-15 08:45:00|217.12|215.72|217.15|215.75|217.47|216.07|216.95|215.55|189
1634287800000|2021-10-15 08:50:00|217.14|215.74|216.65|215.25|217.21|215.81|215.68|214.28|259
1634288100000|2021-10-15 08:55:00|216.6|215.2|216.25|214.85|216.73|215.33|215.81|214.41|234
1634288400000|2021-10-15 09:00:00|216.24|214.84|215.14|213.74|216.52|215.12|215.14|213.74|186
1634288700000|2021-10-15 09:05:00|215.15|213.75|215.65|214.25|216.05|214.65|214.54|213.14|274
1634289000000|2021-10-15 09:10:00|215.7|214.3|216.06|214.66|216.15|214.75|215.65|214.25|92
1634289300000|2021-10-15 09:15:00|215.99|214.59|216.07|214.67|216.44|215.04|215.88|214.48|122
1634289600000|2021-10-15 09:20:00|216.06|214.66|216.54|215.14|216.55|215.15|215.95|214.55|187
1634289900000|2021-10-15 09:25:00|216.53|215.13|216.06|214.66|216.55|215.15|215.95|214.55|135
1634290200000|2021-10-15 09:30:00|216.12|214.72|216.27|214.87|216.34|214.94|215.93|214.53|173
1634290500000|2021-10-15 09:35:00|216.25|214.85|215.85|214.45|216.31|214.91|215.77|214.37|126
1634290800000|2021-10-15 09:40:00|215.83|214.43|215.26|213.86|215.84|214.44|215.26|213.86|155
1634291100000|2021-10-15 09:45:00|215.25|213.85|215.93|214.53|215.95|214.55|215.15|213.75|172
1634291400000|2021-10-15 09:50:00|215.94|214.54|216.2|214.8|216.27|214.87|215.91|214.51|59
1634291700000|2021-10-15 09:55:00|216.17|214.77|215.98|214.58|216.19|214.79|215.85|214.45|145
1634292000000|2021-10-15 10:00:00|215.97|214.57|215.31|213.91|215.97|214.57|215.28|213.88|112
1634292300000|2021-10-15 10:05:00|215.29|213.89|215.29|213.89|215.36|213.96|215.16|213.76|81
1634292600000|2021-10-15 10:10:00|215.3|213.9|215.11|213.71|215.34|213.94|215.01|213.61|80
1634292900000|2021-10-15 10:15:00|215.1|213.7|215.06|213.66|215.33|213.93|215.05|213.65|59
1634293200000|2021-10-15 10:20:00|215.04|213.64|214.67|213.27|215.1|213.7|214.66|213.26|233
1634293500000|2021-10-15 10:25:00|214.7|213.3|215.34|213.94|215.36|213.96|214.62|213.22|209
1634293800000|2021-10-15 10:30:00|215.38|213.98|214.86|213.46|215.76|214.36|214.85|213.45|168
1634294100000|2021-10-15 10:35:00|214.85|213.45|215.06|213.66|215.06|213.66|214.78|213.38|100
1634294400000|2021-10-15 10:40:00|215.11|213.71|215.22|213.82|215.35|213.95|215.08|213.68|129
1634294700000|2021-10-15 10:45:00|215.25|213.85|215.55|214.15|215.59|214.19|215.25|213.85|96
1634295000000|2021-10-15 10:50:00|215.56|214.16|215.67|214.27|215.81|214.41|215.47|214.07|101
1634295300000|2021-10-15 10:55:00|215.71|214.31|216.05|214.65|216.17|214.77|215.69|214.29|62
1634295600000|2021-10-15 11:00:00|215.99|214.59|216.04|214.64|216.05|214.65|215.87|214.47|73
1634295900000|2021-10-15 11:05:00|216.03|214.63|216.58|215.18|216.58|215.18|216.03|214.63|59
1634296200000|2021-10-15 11:10:00|216.57|215.17|217.05|215.65|217.06|215.66|216.51|215.11|73
1634296500000|2021-10-15 11:15:00|217.06|215.66|216.65|215.25|217.12|215.72|216.65|215.25|97
1634296800000|2021-10-15 11:20:00|216.59|215.19|216.92|215.52|216.98|215.58|216.59|215.19|74
1634297100000|2021-10-15 11:25:00|216.89|215.49|216.95|215.55|216.96|215.56|216.58|215.18|232
1634297400000|2021-10-15 11:30:00|216.96|215.56|216.76|215.36|216.96|215.56|216.65|215.25|124
1634297700000|2021-10-15 11:35:00|216.77|215.37|216.95|215.55|217|215.6|216.76|215.36|74
1634298000000|2021-10-15 11:40:00|216.92|215.52|216.93|215.53|217.16|215.76|216.92|215.52|36
1634298300000|2021-10-15 11:45:00|216.95|215.55|216.89|215.49|217.06|215.66|216.86|215.46|72
1634298600000|2021-10-15 11:50:00|216.92|215.52|216.81|215.41|216.97|215.57|216.81|215.41|28
1634298900000|2021-10-15 11:55:00|216.78|215.38|216.85|215.45|216.92|215.52|216.78|215.38|24
1634299200000|2021-10-15 12:00:00|216.87|215.47|216.27|214.87|216.88|215.48|216.21|214.81|81
1634299500000|2021-10-15 12:05:00|216.29|214.89|216.13|214.73|216.35|214.95|215.68|214.28|121
1634299800000|2021-10-15 12:10:00|216.11|214.71|216.01|214.61|216.12|214.72|215.75|214.35|76
1634300100000|2021-10-15 12:15:00|216.02|214.62|216.54|215.14|216.82|215.42|216.01|214.61|136
1634300400000|2021-10-15 12:20:00|216.55|215.15|216.06|214.66|216.56|215.16|216.06|214.66|102
1634300700000|2021-10-15 12:25:00|216.05|214.65|215.9|214.5|216.05|214.65|215.75|214.35|48
1634301000000|2021-10-15 12:30:00|215.88|214.48|215.81|214.41|216.01|214.61|215.8|214.4|41
1634301300000|2021-10-15 12:35:00|215.78|214.38|215.83|214.43|215.97|214.57|215.76|214.36|35
1634301600000|2021-10-15 12:40:00|215.82|214.42|216.24|214.84|216.28|214.88|215.75|214.35|57
1634301900000|2021-10-15 12:45:00|216.23|214.83|216.08|214.68|216.53|215.13|216.08|214.68|162
1634302200000|2021-10-15 12:50:00|216.04|214.64|216.16|214.76|216.18|214.78|215.85|214.45|85
1634302500000|2021-10-15 12:55:00|216.17|214.77|215.96|214.56|216.17|214.77|215.96|214.56|84
1634302800000|2021-10-15 13:00:00|215.95|214.55|215.57|214.17|215.95|214.55|215.37|213.97|66
1634303100000|2021-10-15 13:05:00|215.56|214.16|215.85|214.45|215.85|214.45|215.55|214.15|84
1634303400000|2021-10-15 13:10:00|215.86|214.46|215.68|214.28|216.16|214.76|215.66|214.26|81
1634303700000|2021-10-15 13:15:00|215.69|214.29|216.2|214.8|216.25|214.85|215.66|214.26|207
1634304000000|2021-10-15 13:20:00|216.19|214.79|216.93|215.53|217.15|215.75|216.19|214.79|189
1634304300000|2021-10-15 13:25:00|216.92|215.52|216.51|215.11|216.92|215.52|216.4|215|98
1634304600000|2021-10-15 13:30:00|216.48|215.08|216.72|215.32|216.81|215.41|216.26|214.86|110
1634304900000|2021-10-15 13:35:00|216.73|215.33|216.48|215.08|216.76|215.36|216.47|215.07|119
1634305200000|2021-10-15 13:40:00|216.49|215.09|216.75|215.35|216.77|215.37|216.42|215.02|74
1634305500000|2021-10-15 13:45:00|216.76|215.36|216.96|215.56|217.09|215.69|216.71|215.31|111
1634305800000|2021-10-15 13:50:00|216.95|215.55|216.64|215.24|217.14|215.74|216.52|215.12|180
1634306100000|2021-10-15 13:55:00|216.6|215.2|217.17|215.77|217.51|216.11|216.49|215.09|343
1634306400000|2021-10-15 14:00:00|217.2|215.8|216.64|215.24|217.26|215.86|215.99|214.59|280
1634306700000|2021-10-15 14:05:00|216.65|215.25|216.39|214.99|217.06|215.66|216.35|214.95|236
1634307000000|2021-10-15 14:10:00|216.4|215|217.45|216.05|217.47|216.07|216.39|214.99|133
1634307300000|2021-10-15 14:15:00|217.47|216.07|216.85|215.45|217.54|216.14|216.45|215.05|190
1634307600000|2021-10-15 14:20:00|216.87|215.47|217.05|215.65|217.12|215.72|216.63|215.23|102
1634307900000|2021-10-15 14:25:00|216.99|215.59|216.46|215.06|217.03|215.63|216.42|215.02|175
1634308200000|2021-10-15 14:30:00|216.47|215.07|216.35|214.95|216.71|215.31|216.35|214.95|88
1634308500000|2021-10-15 14:35:00|216.31|214.91|216.65|215.25|216.65|215.25|216.29|214.89|81
1634308800000|2021-10-15 14:40:00|216.68|215.28|216.85|215.45|216.85|215.45|216.56|215.16|77
1634309100000|2021-10-15 14:45:00|216.87|215.47|217.14|215.74|217.15|215.75|216.81|215.41|58
1634309400000|2021-10-15 14:50:00|217.15|215.75|216.87|215.47|217.45|216.05|216.87|215.47|84
1634309700000|2021-10-15 14:55:00|216.9|215.5|217.65|216.25|217.67|216.27|216.88|215.48|127
1634310000000|2021-10-15 15:00:00|217.66|216.26|218.25|216.85|218.45|217.05|217.56|216.16|176
1634310300000|2021-10-15 15:05:00|218.26|216.86|223.09|221.69|223.16|221.76|218.25|216.85|390
1634310600000|2021-10-15 15:10:00|223.07|221.67|223.65|222.25|224.04|222.64|221.98|220.58|464
1634310900000|2021-10-15 15:15:00|223.66|222.26|224.53|223.13|224.72|223.32|222.98|221.58|343
1634311200000|2021-10-15 15:20:00|224.52|223.12|223.9|222.5|224.55|223.15|223.86|222.46|313
1634311500000|2021-10-15 15:25:00|223.88|222.48|222.4|221|223.91|222.51|222.36|220.96|215
1634311800000|2021-10-15 15:30:00|222.44|221.04|221.88|220.48|223.14|221.74|221.64|220.24|254
1634312100000|2021-10-15 15:35:00|221.89|220.49|221.06|219.66|221.89|220.49|221.04|219.64|308
1634312400000|2021-10-15 15:40:00|221.07|219.67|221.05|219.65|221.2|219.8|220.55|219.15|331
1634312700000|2021-10-15 15:45:00|221.06|219.66|222.45|221.05|222.46|221.06|220.99|219.59|245
1634313000000|2021-10-15 15:50:00|222.44|221.04|222.25|220.85|222.55|221.15|221.96|220.56|212
1634313300000|2021-10-15 15:55:00|222.24|220.84|222.56|221.16|223.43|222.03|222.15|220.75|308
1634313600000|2021-10-15 16:00:00|222.62|221.22|223.79|222.39|224.01|222.61|222.62|221.22|332
1634313900000|2021-10-15 16:05:00|223.81|222.41|223.11|221.71|223.83|222.43|222.82|221.42|340
1634314200000|2021-10-15 16:10:00|223.12|221.72|222.45|221.05|223.22|221.82|222.32|220.92|236
1634314500000|2021-10-15 16:15:00|222.46|221.06|221.97|220.57|222.52|221.12|221.55|220.15|276
1634314800000|2021-10-15 16:20:00|222.03|220.63|222.92|221.52|223.19|221.79|221.94|220.54|325
1634315100000|2021-10-15 16:25:00|222.93|221.53|222.76|221.36|223.4|222|222.55|221.15|198
1634315400000|2021-10-15 16:30:00|222.78|221.38|222.35|220.95|223.09|221.69|222.2|220.8|217
1634315700000|2021-10-15 16:35:00|222.36|220.96|222.46|221.06|222.61|221.21|221.95|220.55|224
1634316000000|2021-10-15 16:40:00|222.45|221.05|223.53|222.13|223.61|222.21|222.14|220.74|324
1634316300000|2021-10-15 16:45:00|223.54|222.14|223.33|221.93|223.72|222.32|223.17|221.77|280
1634316600000|2021-10-15 16:50:00|223.32|221.92|223.96|222.56|224.04|222.64|223.09|221.69|186
1634316900000|2021-10-15 16:55:00|223.95|222.55|223.6|222.2|223.96|222.56|223.42|222.02|263
1634317200000|2021-10-15 17:00:00|223.65|222.25|224.39|222.99|224.63|223.23|223.65|222.25|169
1634317500000|2021-10-15 17:05:00|224.37|222.97|223.91|222.51|224.65|223.25|223.75|222.35|350
1634317800000|2021-10-15 17:10:00|223.95|222.55|223.99|222.59|224.47|223.07|223.88|222.48|230
1634318100000|2021-10-15 17:15:00|223.96|222.56|222.94|221.54|224.04|222.64|222.63|221.23|256
1634318400000|2021-10-15 17:20:00|222.99|221.59|222.97|221.57|223.38|221.98|222.85|221.45|166
1634318700000|2021-10-15 17:25:00|222.96|221.56|223.01|221.61|223.07|221.67|222.77|221.37|133
1634319000000|2021-10-15 17:30:00|223.02|221.62|222.76|221.36|223.05|221.65|222.52|221.12|254
1634319300000|2021-10-15 17:35:00|222.75|221.35|222.52|221.12|222.77|221.37|222.47|221.07|128
1634319600000|2021-10-15 17:40:00|222.51|221.11|222.19|220.79|222.87|221.47|221.75|220.35|238
1634319900000|2021-10-15 17:45:00|222.18|220.78|222.32|220.92|222.85|221.45|222.13|220.73|180
1634320200000|2021-10-15 17:50:00|222.33|220.93|222.45|221.05|222.51|221.11|222.25|220.85|104
1634320500000|2021-10-15 17:55:00|222.42|221.02|222.05|220.65|222.45|221.05|221.84|220.44|84
1634320800000|2021-10-15 18:00:00|222.07|220.67|222.84|221.44|222.92|221.52|222.07|220.67|114
1634321100000|2021-10-15 18:05:00|222.85|221.45|223.07|221.67|223.08|221.68|222.73|221.33|74
1634321400000|2021-10-15 18:10:00|223.14|221.74|223.26|221.86|223.3|221.9|222.79|221.39|119
1634321700000|2021-10-15 18:15:00|223.25|221.85|223.08|221.68|223.65|222.25|223.07|221.67|96
1634322000000|2021-10-15 18:20:00|223.07|221.67|222.67|221.27|223.09|221.69|222.55|221.15|119
1634322300000|2021-10-15 18:25:00|222.68|221.28|222.65|221.25|222.73|221.33|222.38|220.98|93
1634322600000|2021-10-15 18:30:00|222.68|221.28|222.71|221.31|223.05|221.65|222.54|221.14|103
1634322900000|2021-10-15 18:35:00|222.69|221.29|222.95|221.55|223.29|221.89|222.69|221.29|91
1634323200000|2021-10-15 18:40:00|222.92|221.52|222.77|221.37|222.92|221.52|222.67|221.27|79
1634323500000|2021-10-15 18:45:00|222.76|221.36|222.99|221.59|223.29|221.89|222.71|221.31|125
1634323800000|2021-10-15 18:50:00|223.05|221.65|223.08|221.68|223.34|221.94|223.05|221.65|51
1634324100000|2021-10-15 18:55:00|223.04|221.64|223.06|221.66|223.09|221.69|222.93|221.53|70
1634324400000|2021-10-15 19:00:00|223.02|221.62|223.55|222.15|223.62|222.22|222.99|221.59|83
1634324700000|2021-10-15 19:05:00|223.56|222.16|223.4|222|223.87|222.47|223.34|221.94|103
1634325000000|2021-10-15 19:10:00|223.41|222.01|223.37|221.97|223.94|222.54|223.14|221.74|144
1634325300000|2021-10-15 19:15:00|223.42|222.02|222.6|221.2|223.52|222.12|222.6|221.2|112
1634325600000|2021-10-15 19:20:00|222.56|221.16|222.45|221.05|222.65|221.25|222.29|220.89|126
1634325900000|2021-10-15 19:25:00|222.46|221.06|222.57|221.17|222.65|221.25|222.25|220.85|73
1634326200000|2021-10-15 19:30:00|222.6|221.2|222.37|220.97|222.66|221.26|222.35|220.95|32
1634326500000|2021-10-15 19:35:00|222.35|220.95|222.12|220.72|222.35|220.95|221.93|220.53|161
1634326800000|2021-10-15 19:40:00|222.13|220.73|222.36|220.96|222.46|221.06|222.12|220.72|57
1634327100000|2021-10-15 19:45:00|222.35|220.95|222.56|221.16|222.61|221.21|222.15|220.75|83
1634327400000|2021-10-15 19:50:00|222.55|221.15|222.64|221.24|222.81|221.41|222.37|220.97|58
1634327700000|2021-10-15 19:55:00|222.62|221.22|222.6|221.2|222.84|221.44|222.45|221.05|70
1634328000000|2021-10-15 20:00:00|222.59|221.19|222.05|220.65|222.64|221.24|221.82|220.42|94
1634328300000|2021-10-15 20:05:00|222.06|220.66|222.34|220.94|222.43|221.03|222.06|220.66|78
1634328600000|2021-10-15 20:10:00|222.37|220.97|222.75|221.35|222.96|221.56|222.36|220.96|89
1634328900000|2021-10-15 20:15:00|222.74|221.34|223.06|221.66|223.72|222.32|222.7|221.3|339
1634329200000|2021-10-15 20:20:00|223.07|221.67|223.87|222.47|223.87|222.47|222.9|221.5|418
1634329500000|2021-10-15 20:25:00|223.89|222.49|223.56|222.16|224.22|222.82|223.44|222.04|407
1634329800000|2021-10-15 20:30:00|223.57|222.17|223.19|221.79|223.93|222.53|222.98|221.58|389
1634330100000|2021-10-15 20:35:00|223.17|221.77|223.43|222.03|223.54|222.14|223.06|221.66|165
1634330400000|2021-10-15 20:40:00|223.44|222.04|223.62|222.22|223.65|222.25|223.33|221.93|190
1634330700000|2021-10-15 20:45:00|223.61|222.21|224.57|223.17|224.58|223.18|223.6|222.2|125
1634331000000|2021-10-15 20:50:00|224.58|223.18|224.13|222.73|224.78|223.38|224.04|222.64|145
1634331300000|2021-10-15 20:55:00|224.14|222.74|223.98|222.58|224.2|222.8|223.9|222.5|121
1634367600000|2021-10-16 07:00:00|221.99|220.59|221.82|220.42|221.99|220.59|221.8|220.4|23
1634367900000|2021-10-16 07:05:00|221.81|220.41|221.75|220.35|221.81|220.41|221.75|220.35|15
1634368200000|2021-10-16 07:10:00|221.78|220.38|221.81|220.41|221.82|220.42|221.74|220.34|24
1634368500000|2021-10-16 07:15:00|221.8|220.4|221.67|220.27|221.83|220.43|221.67|220.27|42
1634368800000|2021-10-16 07:20:00|221.66|220.26|221.06|219.66|221.66|220.26|220.81|219.41|125
1634369100000|2021-10-16 07:25:00|221.05|219.65|221.27|219.87|221.27|219.87|221.05|219.65|33
1634369400000|2021-10-16 07:30:00|221.28|219.88|221.31|219.91|221.49|220.09|221.27|219.87|26
1634369700000|2021-10-16 07:35:00|221.27|219.87|220.95|219.55|221.27|219.87|220.87|219.47|93
1634370000000|2021-10-16 07:40:00|220.97|219.57|221.23|219.83|221.32|219.92|220.97|219.57|46
1634370300000|2021-10-16 07:45:00|221.27|219.87|221.05|219.65|221.27|219.87|221.05|219.65|24
1634370600000|2021-10-16 07:50:00|221.07|219.67|221.03|219.63|221.23|219.83|220.99|219.59|42
1634370900000|2021-10-16 07:55:00|221.02|219.62|221.36|219.96|221.43|220.03|221.01|219.61|71
1634371200000|2021-10-16 08:00:00|221.34|219.94|221.07|219.67|221.34|219.94|220.9|219.5|80
1634371500000|2021-10-16 08:05:00|221.06|219.66|221.25|219.85|221.25|219.85|221.05|219.65|61
1634371800000|2021-10-16 08:10:00|221.26|219.86|221.93|220.53|221.94|220.54|221.26|219.86|87
1634372100000|2021-10-16 08:15:00|221.89|220.49|221.74|220.34|221.9|220.5|221.61|220.21|59
1634372400000|2021-10-16 08:20:00|221.76|220.36|221.97|220.57|222.06|220.66|221.76|220.36|46
1634372700000|2021-10-16 08:25:00|221.96|220.56|222.55|221.15|222.61|221.21|221.95|220.55|106
1634373000000|2021-10-16 08:30:00|222.54|221.14|222.55|221.15|222.86|221.46|222.54|221.14|67
1634373300000|2021-10-16 08:35:00|222.54|221.14|222.57|221.17|222.76|221.36|222.35|220.95|95
1634373600000|2021-10-16 08:40:00|222.61|221.21|222.62|221.22|222.67|221.27|222.54|221.14|39
1634373900000|2021-10-16 08:45:00|222.57|221.17|222.64|221.24|222.65|221.25|222.25|220.85|90
1634374200000|2021-10-16 08:50:00|222.65|221.25|223.28|221.88|223.92|222.52|222.65|221.25|154
1634374500000|2021-10-16 08:55:00|223.26|221.86|223.25|221.85|223.36|221.96|223.08|221.68|104
1634374800000|2021-10-16 09:00:00|223.21|221.81|222.96|221.56|223.29|221.89|222.65|221.25|151
1634375100000|2021-10-16 09:05:00|222.97|221.57|222.65|221.25|223.03|221.63|222.64|221.24|57
1634375400000|2021-10-16 09:10:00|222.66|221.26|222.65|221.25|222.72|221.32|222.55|221.15|50
1634375700000|2021-10-16 09:15:00|222.66|221.26|222.76|221.36|222.82|221.42|222.66|221.26|65
1634376000000|2021-10-16 09:20:00|222.75|221.35|222.56|221.16|222.76|221.36|222.36|220.96|143
1634376300000|2021-10-16 09:25:00|222.55|221.15|222.55|221.15|222.55|221.15|222.35|220.95|89
1634376600000|2021-10-16 09:30:00|222.54|221.14|222.56|221.16|222.85|221.45|222.29|220.89|120
1634376900000|2021-10-16 09:35:00|222.55|221.15|222.64|221.24|222.64|221.24|222.55|221.15|26
1634377200000|2021-10-16 09:40:00|222.65|221.25|222.82|221.42|222.82|221.42|222.56|221.16|46
1634377500000|2021-10-16 09:45:00|222.81|221.41|223.03|221.63|223.25|221.85|222.81|221.41|95
1634377800000|2021-10-16 09:50:00|223.04|221.64|223.46|222.06|223.51|222.11|223.03|221.63|82
1634378100000|2021-10-16 09:55:00|223.47|222.07|223.35|221.95|223.47|222.07|223.23|221.83|42
1634378400000|2021-10-16 10:00:00|223.36|221.96|223.36|221.96|223.43|222.03|223.27|221.87|46
1634378700000|2021-10-16 10:05:00|223.39|221.99|223.19|221.79|223.39|221.99|222.98|221.58|122
1634379000000|2021-10-16 10:10:00|223.18|221.78|223.33|221.93|223.35|221.95|223.18|221.78|55
1634379300000|2021-10-16 10:15:00|223.34|221.94|223.55|222.15|223.67|222.27|223.33|221.93|90
1634379600000|2021-10-16 10:20:00|223.53|222.13|223.24|221.84|223.53|222.13|223.05|221.65|102
1634379900000|2021-10-16 10:25:00|223.23|221.83|222.96|221.56|223.24|221.84|222.95|221.55|99
1634380200000|2021-10-16 10:30:00|222.95|221.55|223.55|222.15|223.55|222.15|222.95|221.55|73
1634380500000|2021-10-16 10:35:00|223.56|222.16|223.74|222.34|223.75|222.35|223.55|222.15|76
1634380800000|2021-10-16 10:40:00|223.75|222.35|223.67|222.27|223.75|222.35|223.66|222.26|22
1634381100000|2021-10-16 10:45:00|223.68|222.28|223.43|222.03|223.69|222.29|223.43|222.03|34
1634381400000|2021-10-16 10:50:00|223.42|222.02|223.07|221.67|223.42|222.02|223.05|221.65|46
1634381700000|2021-10-16 10:55:00|223.1|221.7|223.55|222.15|223.56|222.16|223.1|221.7|87
1634382000000|2021-10-16 11:00:00|223.56|222.16|223.45|222.05|223.67|222.27|223.41|222.01|48
1634382300000|2021-10-16 11:05:00|223.46|222.06|223.57|222.17|223.71|222.31|223.46|222.06|59
1634382600000|2021-10-16 11:10:00|223.56|222.16|223.54|222.14|223.61|222.21|223.52|222.12|44
1634382900000|2021-10-16 11:15:00|223.53|222.13|223.66|222.26|223.76|222.36|223.47|222.07|61
1634383200000|2021-10-16 11:20:00|223.65|222.25|223.84|222.44|223.88|222.48|223.63|222.23|68
1634383500000|2021-10-16 11:25:00|223.83|222.43|224.15|222.75|224.15|222.75|223.83|222.43|59
1634383800000|2021-10-16 11:30:00|224.17|222.77|225.25|223.85|225.28|223.88|224.17|222.77|95
1634384100000|2021-10-16 11:35:00|225.24|223.84|224.47|223.07|225.55|224.15|224.47|223.07|131
1634384400000|2021-10-16 11:40:00|224.45|223.05|224.73|223.33|224.75|223.35|224.45|223.05|59
1634384700000|2021-10-16 11:45:00|224.74|223.34|224.53|223.13|224.75|223.35|224.32|222.92|112
1634385000000|2021-10-16 11:50:00|224.52|223.12|224.7|223.3|224.7|223.3|224.45|223.05|91
1634385300000|2021-10-16 11:55:00|224.72|223.32|225.01|223.61|225.35|223.95|224.71|223.31|172
1634385600000|2021-10-16 12:00:00|225|223.6|225.14|223.74|225.45|224.05|224.96|223.56|159
1634385900000|2021-10-16 12:05:00|225.12|223.72|225.03|223.63|225.37|223.97|225.03|223.63|112
1634386200000|2021-10-16 12:10:00|224.98|223.58|224.8|223.4|224.98|223.58|224.44|223.04|95
1634386500000|2021-10-16 12:15:00|224.85|223.45|225.24|223.84|225.33|223.93|224.85|223.45|92
1634386800000|2021-10-16 12:20:00|225.21|223.81|225.31|223.91|225.51|224.11|225.21|223.81|55
1634387100000|2021-10-16 12:25:00|225.32|223.92|225.05|223.65|225.42|224.02|225.03|223.63|72
1634387400000|2021-10-16 12:30:00|225.04|223.64|224.46|223.06|225.1|223.7|224.46|223.06|84
1634387700000|2021-10-16 12:35:00|224.45|223.05|222.24|220.84|224.56|223.16|221.79|220.39|329
1634388000000|2021-10-16 12:40:00|222.25|220.85|222.93|221.53|223.25|221.85|222.2|220.8|304
1634388300000|2021-10-16 12:45:00|222.94|221.54|222.43|221.03|223.25|221.85|222.3|220.9|184
1634388600000|2021-10-16 12:50:00|222.44|221.04|221.55|220.15|222.44|221.04|220.21|218.81|429
1634388900000|2021-10-16 12:55:00|221.52|220.12|220.66|219.26|221.98|220.58|220.33|218.93|345
1634389200000|2021-10-16 13:00:00|220.65|219.25|221.11|219.71|221.56|220.16|220.38|218.98|210
1634389500000|2021-10-16 13:05:00|221.12|219.72|221.08|219.68|221.61|220.21|221.07|219.67|166
1634389800000|2021-10-16 13:10:00|221.11|219.71|221.42|220.02|221.42|220.02|220.94|219.54|167
1634390100000|2021-10-16 13:15:00|221.43|220.03|220.77|219.37|221.64|220.24|220.77|219.37|140
1634390400000|2021-10-16 13:20:00|220.78|219.38|220.66|219.26|220.93|219.53|220.14|218.74|149
1634390700000|2021-10-16 13:25:00|220.65|219.25|220.86|219.46|220.96|219.56|220.49|219.09|248
1634391000000|2021-10-16 13:30:00|220.85|219.45|221.36|219.96|221.36|219.96|220.76|219.36|172
1634391300000|2021-10-16 13:35:00|221.33|219.93|221.38|219.98|221.55|220.15|221.31|219.91|107
1634391600000|2021-10-16 13:40:00|221.39|219.99|221.54|220.14|221.54|220.14|221.36|219.96|58
1634391900000|2021-10-16 13:45:00|221.53|220.13|221.36|219.96|221.54|220.14|221.28|219.88|79
1634392200000|2021-10-16 13:50:00|221.44|220.04|221.54|220.14|221.76|220.36|221.25|219.85|84
1634392500000|2021-10-16 13:55:00|221.55|220.15|221.88|220.48|221.88|220.48|221.55|220.15|63
1634392800000|2021-10-16 14:00:00|221.86|220.46|221.53|220.13|221.97|220.57|221.53|220.13|52
1634393100000|2021-10-16 14:05:00|221.54|220.14|222.04|220.64|222.06|220.66|221.41|220.01|92
1634393400000|2021-10-16 14:10:00|221.98|220.58|222.09|220.69|222.28|220.88|221.98|220.58|77
1634393700000|2021-10-16 14:15:00|222.06|220.66|222.34|220.94|222.35|220.95|221.87|220.47|104
1634394000000|2021-10-16 14:20:00|222.35|220.95|222.64|221.24|222.8|221.4|222.35|220.95|97
1634394300000|2021-10-16 14:25:00|222.66|221.26|222.65|221.25|222.75|221.35|222.62|221.22|26
1634394600000|2021-10-16 14:30:00|222.66|221.26|222.67|221.27|222.67|221.27|222.57|221.17|19
1634394900000|2021-10-16 14:35:00|222.63|221.23|222.53|221.13|222.69|221.29|222.49|221.09|47
1634395200000|2021-10-16 14:40:00|222.5|221.1|222.53|221.13|222.67|221.27|222.48|221.08|70
1634395500000|2021-10-16 14:45:00|222.52|221.12|221.9|220.5|222.52|221.12|221.74|220.34|99
1634395800000|2021-10-16 14:50:00|221.91|220.51|221.6|220.2|222.05|220.65|221.48|220.08|111
1634396100000|2021-10-16 14:55:00|221.62|220.22|221.92|220.52|221.97|220.57|221.47|220.07|139
1634396400000|2021-10-16 15:00:00|221.91|220.51|221.91|220.51|221.93|220.53|221.53|220.13|115
1634396700000|2021-10-16 15:05:00|221.92|220.52|221.47|220.07|221.97|220.57|221.05|219.65|131
1634397000000|2021-10-16 15:10:00|221.48|220.08|221.58|220.18|221.59|220.19|221.34|219.94|98
1634397300000|2021-10-16 15:15:00|221.57|220.17|220.78|219.38|221.57|220.17|220.75|219.35|91
1634397600000|2021-10-16 15:20:00|220.82|219.42|221.32|219.92|221.54|220.14|220.82|219.42|160
1634397900000|2021-10-16 15:25:00|221.3|219.9|221.19|219.79|221.42|220.02|221.19|219.79|75
1634398200000|2021-10-16 15:30:00|221.2|219.8|221.37|219.97|221.39|219.99|221.13|219.73|78
1634398500000|2021-10-16 15:35:00|221.38|219.98|221.53|220.13|221.53|220.13|221.25|219.85|70
1634398800000|2021-10-16 15:40:00|221.54|220.14|221.55|220.15|221.55|220.15|221.45|220.05|34
1634399100000|2021-10-16 15:45:00|221.57|220.17|221.57|220.17|221.67|220.27|221.54|220.14|79
1634399400000|2021-10-16 15:50:00|221.56|220.16|221.25|219.85|221.56|220.16|221.24|219.84|126
1634399700000|2021-10-16 15:55:00|221.24|219.84|221.36|219.96|221.36|219.96|221.05|219.65|92
1634400000000|2021-10-16 16:00:00|221.35|219.95|221.11|219.71|221.36|219.96|221.03|219.63|78
1634400300000|2021-10-16 16:05:00|221.12|219.72|221.31|219.91|221.47|220.07|220.86|219.46|168
1634400600000|2021-10-16 16:10:00|221.32|219.92|221.11|219.71|221.36|219.96|221.11|219.71|51
1634400900000|2021-10-16 16:15:00|221.12|219.72|221.6|220.2|221.66|220.26|221.1|219.7|59
1634401200000|2021-10-16 16:20:00|221.59|220.19|221.08|219.68|221.64|220.24|221.08|219.68|67
1634401500000|2021-10-16 16:25:00|221.07|219.67|220.67|219.27|221.07|219.67|220.59|219.19|126
1634401800000|2021-10-16 16:30:00|220.72|219.32|221.05|219.65|221.05|219.65|220.59|219.19|102
1634402100000|2021-10-16 16:35:00|221.04|219.64|221.37|219.97|221.53|220.13|221.04|219.64|112
1634402400000|2021-10-16 16:40:00|221.39|219.99|221.51|220.11|221.54|220.14|221.36|219.96|81
1634402700000|2021-10-16 16:45:00|221.5|220.1|221.05|219.65|221.54|220.14|221.05|219.65|87
1634403000000|2021-10-16 16:50:00|221.03|219.63|221.15|219.75|221.19|219.79|220.87|219.47|65
1634403300000|2021-10-16 16:55:00|221.16|219.76|221.24|219.84|221.42|220.02|221.14|219.74|90
1634403600000|2021-10-16 17:00:00|221.2|219.8|221.06|219.66|221.2|219.8|220.88|219.48|50
1634403900000|2021-10-16 17:05:00|221.05|219.65|219.5|218.1|221.06|219.66|219.16|217.76|289
1634404200000|2021-10-16 17:10:00|219.49|218.09|219.61|218.21|219.84|218.44|219.19|217.79|284
1634404500000|2021-10-16 17:15:00|219.59|218.19|219.31|217.91|220.07|218.67|219.25|217.85|226
1634404800000|2021-10-16 17:20:00|219.32|217.92|219.14|217.74|219.4|218|218.85|217.45|222
1634405100000|2021-10-16 17:25:00|219.16|217.76|219.4|218|219.51|218.11|218.99|217.59|308
1634405400000|2021-10-16 17:30:00|219.37|217.97|219.64|218.24|219.76|218.36|219.15|217.75|189
1634405700000|2021-10-16 17:35:00|219.65|218.25|219.68|218.28|219.86|218.46|219.55|218.15|138
1634406000000|2021-10-16 17:40:00|219.67|218.27|220.04|218.64|220.13|218.73|219.64|218.24|147
1634406300000|2021-10-16 17:45:00|220.05|218.65|220.02|218.62|220.27|218.87|219.99|218.59|109
1634406600000|2021-10-16 17:50:00|220.01|218.61|220.03|218.63|220.03|218.63|219.85|218.45|66
1634406900000|2021-10-16 17:55:00|220.04|218.64|219.87|218.47|220.04|218.64|219.66|218.26|69
1634407200000|2021-10-16 18:00:00|219.88|218.48|219.8|218.4|219.94|218.54|219.66|218.26|99
1634407500000|2021-10-16 18:05:00|219.81|218.41|219.85|218.45|219.96|218.56|219.79|218.39|72
1634407800000|2021-10-16 18:10:00|219.88|218.48|219.66|218.26|219.89|218.49|219.63|218.23|68
1634408100000|2021-10-16 18:15:00|219.65|218.25|219.14|217.74|219.92|218.52|219.13|217.73|138
1634408400000|2021-10-16 18:20:00|219.15|217.75|218.97|217.57|219.25|217.85|218.97|217.57|69
1634408700000|2021-10-16 18:25:00|218.98|217.58|219.26|217.86|219.34|217.94|218.96|217.56|141
1634409000000|2021-10-16 18:30:00|219.27|217.87|219.46|218.06|219.56|218.16|219.25|217.85|133
1634409300000|2021-10-16 18:35:00|219.44|218.04|219.45|218.05|219.52|218.12|219.42|218.02|112
1634409600000|2021-10-16 18:40:00|219.44|218.04|219.32|217.92|219.66|218.26|219.31|217.91|106
1634409900000|2021-10-16 18:45:00|219.33|217.93|219.84|218.44|220.09|218.69|219.26|217.86|236
1634410200000|2021-10-16 18:50:00|219.85|218.45|219.67|218.27|219.91|218.51|219.66|218.26|157
1634410500000|2021-10-16 18:55:00|219.63|218.23|219.74|218.34|219.75|218.35|219.43|218.03|123
1634410800000|2021-10-16 19:00:00|219.76|218.36|219.81|218.41|219.96|218.56|219.76|218.36|74
1634411100000|2021-10-16 19:05:00|219.82|218.42|219.53|218.13|219.86|218.46|219.5|218.1|108
1634411400000|2021-10-16 19:10:00|219.52|218.12|219.47|218.07|219.66|218.26|219.47|218.07|136
1634411700000|2021-10-16 19:15:00|219.48|218.08|219.69|218.29|219.72|218.32|219.45|218.05|65
1634412000000|2021-10-16 19:20:00|219.73|218.33|219.88|218.48|219.88|218.48|219.72|218.32|24
1634412300000|2021-10-16 19:25:00|219.89|218.49|219.77|218.37|219.9|218.5|219.76|218.36|18
1634412600000|2021-10-16 19:30:00|219.76|218.36|219.76|218.36|219.86|218.46|219.76|218.36|16
1634412900000|2021-10-16 19:35:00|219.77|218.37|219.86|218.46|219.99|218.59|219.76|218.36|23
1634413200000|2021-10-16 19:40:00|219.84|218.44|219.59|218.19|219.84|218.44|219.59|218.19|16
1634413500000|2021-10-16 19:45:00|219.6|218.2|219.13|217.73|219.62|218.22|219.06|217.66|46
1634413800000|2021-10-16 19:50:00|219.11|217.71|218.98|217.58|219.11|217.71|218.86|217.46|76
1634414100000|2021-10-16 19:55:00|218.97|217.57|218.88|217.48|219.08|217.68|218.88|217.48|49
1634414400000|2021-10-16 20:00:00|218.87|217.47|219.02|217.62|219.22|217.82|218.87|217.47|89
1634414700000|2021-10-16 20:05:00|218.98|217.58|218.35|216.95|219.28|217.88|218.15|216.75|125
1634415000000|2021-10-16 20:10:00|218.39|216.99|218.1|216.7|218.68|217.28|217.84|216.44|259
1634415300000|2021-10-16 20:15:00|218.11|216.71|218.35|216.95|218.5|217.1|218.11|216.71|137
1634415600000|2021-10-16 20:20:00|218.36|216.96|218.17|216.77|218.46|217.06|218.08|216.68|119
1634415900000|2021-10-16 20:25:00|218.2|216.8|218.46|217.06|218.49|217.09|218.2|216.8|116
1634416200000|2021-10-16 20:30:00|218.47|217.07|218.4|217|218.52|217.12|218.27|216.87|133
1634416500000|2021-10-16 20:35:00|218.39|216.99|218.71|217.31|218.74|217.34|218.39|216.99|149
1634416800000|2021-10-16 20:40:00|218.67|217.27|218.96|217.56|218.96|217.56|218.65|217.25|91
1634417100000|2021-10-16 20:45:00|218.95|217.55|219.41|218.01|219.43|218.03|218.95|217.55|132
1634417400000|2021-10-16 20:50:00|219.42|218.02|219.46|218.06|219.46|218.06|219.35|217.95|64
1634417700000|2021-10-16 20:55:00|219.45|218.05|219.31|217.91|219.56|218.16|219.3|217.9|73
1634418000000|2021-10-16 21:00:00|219.33|217.93|219.38|217.98|219.38|217.98|219.14|217.74|69
1634418300000|2021-10-16 21:05:00|219.39|217.99|218.95|217.55|219.4|218|218.95|217.55|132
1634418600000|2021-10-16 21:10:00|218.96|217.56|219.06|217.66|219.14|217.74|218.96|217.56|69
1634418900000|2021-10-16 21:15:00|219.05|217.65|219.23|217.83|219.24|217.84|219.05|217.65|23
1634419200000|2021-10-16 21:20:00|219.24|217.84|219.07|217.67|219.37|217.97|219|217.6|77
1634419500000|2021-10-16 21:25:00|219.06|217.66|218.99|217.59|219.26|217.86|218.98|217.58|62
1634419800000|2021-10-16 21:30:00|219|217.6|219.01|217.61|219.02|217.62|218.99|217.59|12
1634420100000|2021-10-16 21:35:00|218.97|217.57|218.93|217.53|218.98|217.58|218.92|217.52|19
1634420400000|2021-10-16 21:40:00|218.91|217.51|218.62|217.22|218.91|217.51|218.62|217.22|67
1634420700000|2021-10-16 21:45:00|218.61|217.21|218.59|217.19|218.63|217.23|218.59|217.19|63
1634421000000|2021-10-16 21:50:00|218.6|217.2|218.36|216.96|218.6|217.2|218.36|216.96|22
1634421300000|2021-10-16 21:55:00|218.35|216.95|218.23|216.83|218.45|217.05|218.23|216.83|52
1634421600000|2021-10-16 22:00:00|218.24|216.84|218.29|216.89|218.46|217.06|218.01|216.61|77
1634421900000|2021-10-16 22:05:00|218.3|216.9|218.69|217.29|218.82|217.42|218.3|216.9|133
1634422200000|2021-10-16 22:10:00|218.7|217.3|218|216.6|218.7|217.3|217.94|216.54|143
1634422500000|2021-10-16 22:15:00|217.99|216.59|217.96|216.56|218.17|216.77|217.95|216.55|98
1634422800000|2021-10-16 22:20:00|217.97|216.57|217.92|216.52|218.01|216.61|217.86|216.46|29
1634423100000|2021-10-16 22:25:00|217.91|216.51|217.98|216.58|218.17|216.77|217.91|216.51|38
1634423400000|2021-10-16 22:30:00|217.99|216.59|218.12|216.72|218.35|216.95|217.97|216.57|76
1634423700000|2021-10-16 22:35:00|218.11|216.71|218.22|216.82|218.35|216.95|217.99|216.59|89
1634424000000|2021-10-16 22:40:00|218.21|216.81|218.58|217.18|218.58|217.18|218.17|216.77|48
1634424300000|2021-10-16 22:45:00|218.57|217.17|218.98|217.58|218.98|217.58|218.57|217.17|44
1634424600000|2021-10-16 22:50:00|218.97|217.57|219.09|217.69|219.09|217.69|218.89|217.49|55
1634424900000|2021-10-16 22:55:00|219.13|217.73|219.07|217.67|219.18|217.78|219|217.6|51
1634425200000|2021-10-16 23:00:00|219.08|217.68|218.69|217.29|219.08|217.68|218.67|217.27|85
1634425500000|2021-10-16 23:05:00|218.68|217.28|218.96|217.56|219.02|217.62|218.65|217.25|108
1634425800000|2021-10-16 23:10:00|218.97|217.57|218.98|217.58|219.07|217.67|218.97|217.57|33
1634426100000|2021-10-16 23:15:00|218.99|217.59|218.87|217.47|218.99|217.59|218.84|217.44|52
1634426400000|2021-10-16 23:20:00|218.86|217.46|218.96|217.56|219.04|217.64|218.82|217.42|17
1634426700000|2021-10-16 23:25:00|218.95|217.55|219.14|217.74|219.4|218|218.95|217.55|79
1634427000000|2021-10-16 23:30:00|219.16|217.76|219.36|217.96|219.43|218.03|219.16|217.76|54
1634427300000|2021-10-16 23:35:00|219.37|217.97|219.23|217.83|219.44|218.04|219.23|217.83|70
1634427600000|2021-10-16 23:40:00|219.24|217.84|219.22|217.82|219.25|217.85|219.07|217.67|25
1634427900000|2021-10-16 23:45:00|219.21|217.81|218.92|217.52|219.21|217.81|218.86|217.46|56
1634428200000|2021-10-16 23:50:00|218.94|217.54|218.67|217.27|218.94|217.54|218.66|217.26|39
1634428500000|2021-10-16 23:55:00|218.68|217.28|218.54|217.14|218.68|217.28|218.26|216.86|62
1634428800000|2021-10-17 00:00:00|218.53|217.13|217.93|216.53|218.55|217.15|217.93|216.53|136
1634429100000|2021-10-17 00:05:00|217.92|216.52|218.49|217.09|218.49|217.09|217.78|216.38|124
1634429400000|2021-10-17 00:10:00|218.5|217.1|218.95|217.55|219.05|217.65|218.5|217.1|194
1634429700000|2021-10-17 00:15:00|218.94|217.54|217.98|216.58|219.02|217.62|217.98|216.58|157
1634430000000|2021-10-17 00:20:00|217.99|216.59|217.75|216.35|218.15|216.75|217.73|216.33|91
1634430300000|2021-10-17 00:25:00|217.78|216.38|217.19|215.79|217.78|216.38|217.06|215.66|143
1634430600000|2021-10-17 00:30:00|217.2|215.8|215.95|214.55|217.28|215.88|215.92|214.52|172
1634430900000|2021-10-17 00:35:00|215.96|214.56|216.44|215.04|216.52|215.12|215.95|214.55|276
1634431200000|2021-10-17 00:40:00|216.43|215.03|216.53|215.13|216.53|215.13|215.98|214.58|114
1634431500000|2021-10-17 00:45:00|216.54|215.14|217.14|215.74|217.14|215.74|216.52|215.12|133
1634431800000|2021-10-17 00:50:00|217.15|215.75|217.73|216.33|218.04|216.64|217.07|215.67|168
1634432100000|2021-10-17 00:55:00|217.74|216.34|217.69|216.29|217.84|216.44|217.65|216.25|80
1634432400000|2021-10-17 01:00:00|217.72|216.32|218.64|217.24|218.66|217.26|217.41|216.01|222
1634432700000|2021-10-17 01:05:00|218.67|217.27|218.74|217.34|218.74|217.34|218.46|217.06|81
1634433000000|2021-10-17 01:10:00|218.72|217.32|218.51|217.11|218.76|217.36|218.51|217.11|120
1634433300000|2021-10-17 01:15:00|218.53|217.13|218.47|217.07|218.65|217.25|218.36|216.96|126
1634433600000|2021-10-17 01:20:00|218.43|217.03|218.34|216.94|218.6|217.2|218.25|216.85|89
1634433900000|2021-10-17 01:25:00|218.35|216.95|218.36|216.96|218.44|217.04|218.33|216.93|64
1634434200000|2021-10-17 01:30:00|218.35|216.95|218.93|217.53|219.06|217.66|218.31|216.91|197
1634434500000|2021-10-17 01:35:00|218.94|217.54|218.85|217.45|219.02|217.62|218.84|217.44|78
1634434800000|2021-10-17 01:40:00|218.87|217.47|218.64|217.24|218.88|217.48|218.55|217.15|61
1634435100000|2021-10-17 01:45:00|218.65|217.25|218.67|217.27|218.72|217.32|218.53|217.13|68
1634435400000|2021-10-17 01:50:00|218.66|217.26|218.46|217.06|218.66|217.26|218.44|217.04|53
1634435700000|2021-10-17 01:55:00|218.45|217.05|218.56|217.16|218.57|217.17|218.45|217.05|29
1634436000000|2021-10-17 02:00:00|218.55|217.15|218.28|216.88|218.55|217.15|218.26|216.86|45
1634436300000|2021-10-17 02:05:00|218.26|216.86|218.42|217.02|218.43|217.03|218.17|216.77|58
1634436600000|2021-10-17 02:10:00|218.44|217.04|218.55|217.15|218.56|217.16|218.38|216.98|65
1634436900000|2021-10-17 02:15:00|218.56|217.16|218.07|216.67|218.56|217.16|218.07|216.67|45
1634437200000|2021-10-17 02:20:00|218.08|216.68|217.96|216.56|218.08|216.68|217.96|216.56|47
1634437500000|2021-10-17 02:25:00|217.95|216.55|217.85|216.45|217.98|216.58|217.78|216.38|63
1634437800000|2021-10-17 02:30:00|217.86|216.46|218.05|216.65|218.07|216.67|217.8|216.4|70
1634438100000|2021-10-17 02:35:00|218.04|216.64|218.23|216.83|218.33|216.93|217.96|216.56|82
1634438400000|2021-10-17 02:40:00|218.22|216.82|218.14|216.74|218.34|216.94|218.05|216.65|69
1634438700000|2021-10-17 02:45:00|218.15|216.75|218.41|217.01|218.49|217.09|218.14|216.74|30
1634439000000|2021-10-17 02:50:00|218.42|217.02|218.7|217.3|218.73|217.33|218.42|217.02|101
1634439300000|2021-10-17 02:55:00|218.68|217.28|218.28|216.88|218.71|217.31|218.19|216.79|52
1634439600000|2021-10-17 03:00:00|218.25|216.85|218.24|216.84|218.33|216.93|218.15|216.75|71
1634439900000|2021-10-17 03:05:00|218.25|216.85|218.21|216.81|218.44|217.04|218.21|216.81|35
1634440200000|2021-10-17 03:10:00|218.2|216.8|218.16|216.76|218.22|216.82|218.06|216.66|111
1634440500000|2021-10-17 03:15:00|218.17|216.77|218.51|217.11|218.51|217.11|218.08|216.68|77
1634440800000|2021-10-17 03:20:00|218.52|217.12|218.85|217.45|218.95|217.55|218.51|217.11|140
1634441100000|2021-10-17 03:25:00|218.86|217.46|218.93|217.53|218.93|217.53|218.76|217.36|70
1634441400000|2021-10-17 03:30:00|218.94|217.54|218.84|217.44|219|217.6|218.83|217.43|58
1634441700000|2021-10-17 03:35:00|218.83|217.43|218.76|217.36|218.99|217.59|218.76|217.36|91
1634442000000|2021-10-17 03:40:00|218.75|217.35|218.74|217.34|218.75|217.35|218.66|217.26|13
1634442300000|2021-10-17 03:45:00|218.73|217.33|218.55|217.15|218.74|217.34|218.54|217.14|22
1634442600000|2021-10-17 03:50:00|218.57|217.17|218.62|217.22|218.64|217.24|218.55|217.15|47
1634442900000|2021-10-17 03:55:00|218.64|217.24|218.55|217.15|218.78|217.38|218.55|217.15|56
1634443200000|2021-10-17 04:00:00|218.56|217.16|218.54|217.14|218.65|217.25|218.52|217.12|86
1634443500000|2021-10-17 04:05:00|218.55|217.15|218.97|217.57|219.02|217.62|218.54|217.14|74
1634443800000|2021-10-17 04:10:00|219|217.6|219.16|217.76|219.21|217.81|218.95|217.55|59
1634444100000|2021-10-17 04:15:00|219.15|217.75|218.96|217.56|219.24|217.84|218.95|217.55|46
1634444400000|2021-10-17 04:20:00|218.95|217.55|218.77|217.37|219.14|217.74|218.77|217.37|33
1634444700000|2021-10-17 04:25:00|218.76|217.36|218.45|217.05|218.76|217.36|218.36|216.96|58
1634445000000|2021-10-17 04:30:00|218.46|217.06|218.35|216.95|218.46|217.06|218.15|216.75|57
1634445300000|2021-10-17 04:35:00|218.37|216.97|218.38|216.98|218.65|217.25|218.22|216.82|84
1634445600000|2021-10-17 04:40:00|218.37|216.97|219.07|217.67|219.5|218.1|218.37|216.97|92
1634445900000|2021-10-17 04:45:00|219.08|217.68|218.76|217.36|219.19|217.79|218.7|217.3|81
1634446200000|2021-10-17 04:50:00|218.79|217.39|218.89|217.49|219.2|217.8|218.55|217.15|105
1634446500000|2021-10-17 04:55:00|218.88|217.48|218.58|217.18|219|217.6|218.58|217.18|143
1634446800000|2021-10-17 05:00:00|218.59|217.19|218.52|217.12|218.71|217.31|218.48|217.08|88
1634447100000|2021-10-17 05:05:00|218.53|217.13|218.84|217.44|218.84|217.44|218.52|217.12|62
1634447400000|2021-10-17 05:10:00|218.85|217.45|218.58|217.18|218.86|217.46|218.56|217.16|27
1634447700000|2021-10-17 05:15:00|218.56|217.16|218.15|216.75|218.57|217.17|218.08|216.68|95
1634448000000|2021-10-17 05:20:00|218.12|216.72|217.96|216.56|218.12|216.72|217.88|216.48|87
1634448300000|2021-10-17 05:25:00|217.95|216.55|217.87|216.47|218.04|216.64|217.86|216.46|36
1634448600000|2021-10-17 05:30:00|217.86|216.46|217.36|215.96|217.96|216.56|217.34|215.94|63
1634448900000|2021-10-17 05:35:00|217.37|215.97|217.46|216.06|217.63|216.23|217.36|215.96|77
1634449200000|2021-10-17 05:40:00|217.45|216.05|217.36|215.96|217.63|216.23|217.35|215.95|88
1634449500000|2021-10-17 05:45:00|217.35|215.95|217.62|216.22|217.65|216.25|217.28|215.88|67
1634449800000|2021-10-17 05:50:00|217.63|216.23|217.15|215.75|217.73|216.33|217.15|215.75|75
1634450100000|2021-10-17 05:55:00|217.13|215.73|217.16|215.76|217.26|215.86|217.12|215.72|111
1634450400000|2021-10-17 06:00:00|217.17|215.77|217.18|215.78|217.43|216.03|217.15|215.75|97
1634450700000|2021-10-17 06:05:00|217.17|215.77|217.26|215.86|217.35|215.95|217.12|215.72|63
1634451000000|2021-10-17 06:10:00|217.27|215.87|217.31|215.91|217.33|215.93|217.19|215.79|99
1634451300000|2021-10-17 06:15:00|217.29|215.89|217.84|216.44|218.11|216.71|217.24|215.84|119
1634451600000|2021-10-17 06:20:00|217.88|216.48|218.12|216.72|218.13|216.73|217.88|216.48|87
1634451900000|2021-10-17 06:25:00|218.11|216.71|217.74|216.34|218.18|216.78|217.68|216.28|76
1634452200000|2021-10-17 06:30:00|217.75|216.35|217.75|216.35|217.94|216.54|217.64|216.24|79
1634452500000|2021-10-17 06:35:00|217.74|216.34|218.02|216.62|218.04|216.64|217.74|216.34|86
1634452800000|2021-10-17 06:40:00|218.03|216.63|218.29|216.89|218.29|216.89|218|216.6|87
1634453100000|2021-10-17 06:45:00|218.3|216.9|217.86|216.46|218.39|216.99|217.86|216.46|39
1634453400000|2021-10-17 06:50:00|217.85|216.45|218|216.6|218|216.6|217.85|216.45|46
1634453700000|2021-10-17 06:55:00|217.98|216.58|217.85|216.45|218.23|216.83|217.85|216.45|53
1634454000000|2021-10-17 07:00:00|217.84|216.44|217.94|216.54|218.2|216.8|217.8|216.4|70
1634454300000|2021-10-17 07:05:00|217.93|216.53|217.96|216.56|217.96|216.56|217.87|216.47|71
1634454600000|2021-10-17 07:10:00|217.97|216.57|218.22|216.82|218.23|216.83|217.97|216.57|30
1634454900000|2021-10-17 07:15:00|218.21|216.81|218.47|217.07|218.62|217.22|218.16|216.76|109
1634455200000|2021-10-17 07:20:00|218.49|217.09|218.66|217.26|218.94|217.54|218.47|217.07|170
1634455500000|2021-10-17 07:25:00|218.65|217.25|218.64|217.24|218.67|217.27|218.61|217.21|54
1634455800000|2021-10-17 07:30:00|218.65|217.25|218.25|216.85|218.83|217.43|218.25|216.85|140
1634456100000|2021-10-17 07:35:00|218.23|216.83|218.07|216.67|218.33|216.93|217.97|216.57|113
1634456400000|2021-10-17 07:40:00|218.08|216.68|218.46|217.06|218.47|217.07|218.07|216.67|107
1634456700000|2021-10-17 07:45:00|218.45|217.05|218.59|217.19|218.59|217.19|218.25|216.85|77
1634457000000|2021-10-17 07:50:00|218.6|217.2|217.91|216.51|218.6|217.2|217.71|216.31|113
1634457300000|2021-10-17 07:55:00|217.93|216.53|217.37|215.97|218.03|216.63|217.37|215.97|88
1634457600000|2021-10-17 08:00:00|217.4|216|217.97|216.57|218.21|216.81|217.39|215.99|189
1634457900000|2021-10-17 08:05:00|217.95|216.55|217.96|216.56|218.05|216.65|217.94|216.54|88
1634458200000|2021-10-17 08:10:00|217.98|216.58|218.24|216.84|218.31|216.91|217.86|216.46|76
1634458500000|2021-10-17 08:15:00|218.23|216.83|218.5|217.1|218.5|217.1|218.23|216.83|96
1634458800000|2021-10-17 08:20:00|218.51|217.11|218.39|216.99|218.61|217.21|218.33|216.93|68
1634459100000|2021-10-17 08:25:00|218.37|216.97|218.73|217.33|218.73|217.33|218.31|216.91|146
1634459400000|2021-10-17 08:30:00|218.72|217.32|218.93|217.53|218.95|217.55|218.65|217.25|97
1634459700000|2021-10-17 08:35:00|218.91|217.51|218.58|217.18|218.94|217.54|218.5|217.1|133
1634460000000|2021-10-17 08:40:00|218.59|217.19|218.34|216.94|218.62|217.22|218.27|216.87|92
1634460300000|2021-10-17 08:45:00|218.35|216.95|218.44|217.04|218.68|217.28|218.35|216.95|145
1634460600000|2021-10-17 08:50:00|218.43|217.03|218.41|217.01|218.43|217.03|218.32|216.92|90
1634460900000|2021-10-17 08:55:00|218.42|217.02|218.29|216.89|218.42|217.02|218.19|216.79|95
1634461200000|2021-10-17 09:00:00|218.3|216.9|218.12|216.72|218.32|216.92|218.11|216.71|103
1634461500000|2021-10-17 09:05:00|218.13|216.73|218.03|216.63|218.13|216.73|218|216.6|96
1634461800000|2021-10-17 09:10:00|218.04|216.64|218.44|217.04|218.44|217.04|218.02|216.62|44
1634462100000|2021-10-17 09:15:00|218.47|217.07|218.79|217.39|218.86|217.46|218.47|217.07|97
1634462400000|2021-10-17 09:20:00|218.81|217.41|218.81|217.41|218.95|217.55|218.74|217.34|100
1634462700000|2021-10-17 09:25:00|218.82|217.42|218.71|217.31|218.82|217.42|218.63|217.23|83
1634463000000|2021-10-17 09:30:00|218.7|217.3|219.37|217.97|219.46|218.06|218.7|217.3|134
1634463300000|2021-10-17 09:35:00|219.38|217.98|219.32|217.92|219.43|218.03|219.25|217.85|115
1634463600000|2021-10-17 09:40:00|219.31|217.91|219.04|217.64|219.33|217.93|219.02|217.62|125
1634463900000|2021-10-17 09:45:00|219.02|217.62|219.18|217.78|219.18|217.78|219.01|217.61|66
1634464200000|2021-10-17 09:50:00|219.16|217.76|219.03|217.63|219.16|217.76|218.95|217.55|45
1634464500000|2021-10-17 09:55:00|219|217.6|219.04|217.64|219.04|217.64|218.95|217.55|63
1634464800000|2021-10-17 10:00:00|219.06|217.66|219.08|217.68|219.15|217.75|219.04|217.64|62
1634465100000|2021-10-17 10:05:00|219.12|217.72|218.87|217.47|219.12|217.72|218.76|217.36|76
1634465400000|2021-10-17 10:10:00|218.86|217.46|219.14|217.74|219.16|217.76|218.86|217.46|56
1634465700000|2021-10-17 10:15:00|219.15|217.75|218.77|217.37|219.15|217.75|218.76|217.36|61
1634466000000|2021-10-17 10:20:00|218.78|217.38|218.77|217.37|218.78|217.38|218.66|217.26|25
1634466300000|2021-10-17 10:25:00|218.76|217.36|218.77|217.37|218.78|217.38|218.69|217.29|168
1634466600000|2021-10-17 10:30:00|218.78|217.38|218.62|217.22|218.78|217.38|218.61|217.21|36
1634466900000|2021-10-17 10:35:00|218.63|217.23|219.06|217.66|219.06|217.66|218.63|217.23|88
1634467200000|2021-10-17 10:40:00|219.08|217.68|218.89|217.49|219.25|217.85|218.89|217.49|86
1634467500000|2021-10-17 10:45:00|218.88|217.48|218.96|217.56|218.96|217.56|218.69|217.29|96
1634467800000|2021-10-17 10:50:00|218.95|217.55|219.06|217.66|219.17|217.77|218.95|217.55|119
1634468100000|2021-10-17 10:55:00|219.04|217.64|218.86|217.46|219.04|217.64|218.86|217.46|61
1634468400000|2021-10-17 11:00:00|218.85|217.45|218.94|217.54|219.04|217.64|218.85|217.45|130
1634468700000|2021-10-17 11:05:00|218.93|217.53|219.15|217.75|219.15|217.75|218.93|217.53|117
1634469000000|2021-10-17 11:10:00|219.14|217.74|219.05|217.65|219.16|217.76|219|217.6|41
1634469300000|2021-10-17 11:15:00|219.06|217.66|218.86|217.46|219.07|217.67|218.77|217.37|29
1634469600000|2021-10-17 11:20:00|218.85|217.45|218.12|216.72|218.87|217.47|218.12|216.72|127
1634469900000|2021-10-17 11:25:00|218.15|216.75|217.94|216.54|218.23|216.83|217.9|216.5|103
1634470200000|2021-10-17 11:30:00|217.93|216.53|217.87|216.47|218.13|216.73|217.78|216.38|108
1634470500000|2021-10-17 11:35:00|217.86|216.46|217.68|216.28|217.96|216.56|217.68|216.28|143
1634470800000|2021-10-17 11:40:00|217.69|216.29|217.74|216.34|217.81|216.41|217.67|216.27|22
1634471100000|2021-10-17 11:45:00|217.76|216.36|217.66|216.26|217.78|216.38|217.61|216.21|28
1634471400000|2021-10-17 11:50:00|217.67|216.27|217.95|216.55|218.17|216.77|217.67|216.27|68
1634471700000|2021-10-17 11:55:00|217.94|216.54|217.47|216.07|217.96|216.56|217.46|216.06|51
1634472000000|2021-10-17 12:00:00|217.49|216.09|217.55|216.15|217.75|216.35|217.48|216.08|102
1634472300000|2021-10-17 12:05:00|217.53|216.13|217.47|216.07|217.53|216.13|217.11|215.71|103
1634472600000|2021-10-17 12:10:00|217.48|216.08|217.16|215.76|217.55|216.15|217.16|215.76|90
1634472900000|2021-10-17 12:15:00|217.15|215.75|217.38|215.98|217.56|216.16|217.15|215.75|71
1634473200000|2021-10-17 12:20:00|217.36|215.96|217.02|215.62|217.36|215.96|217.02|215.62|74
1634473500000|2021-10-17 12:25:00|217.01|215.61|217.17|215.77|217.25|215.85|216.94|215.54|78
1634473800000|2021-10-17 12:30:00|217.16|215.76|217.15|215.75|217.16|215.76|216.97|215.57|92
1634474100000|2021-10-17 12:35:00|217.14|215.74|216.96|215.56|217.15|215.75|216.96|215.56|64
1634474400000|2021-10-17 12:40:00|216.95|215.55|216.95|215.55|216.96|215.56|216.84|215.44|41
1634474700000|2021-10-17 12:45:00|216.99|215.59|217.46|216.06|217.46|216.06|216.99|215.59|92
1634475000000|2021-10-17 12:50:00|217.48|216.08|217.54|216.14|217.68|216.28|217.44|216.04|110
1634475300000|2021-10-17 12:55:00|217.55|216.15|217.56|216.16|217.64|216.24|217.47|216.07|52
1634475600000|2021-10-17 13:00:00|217.61|216.21|217.55|216.15|217.65|216.25|217.34|215.94|86
1634475900000|2021-10-17 13:05:00|217.54|216.14|217.54|216.14|217.57|216.17|217.45|216.05|62
1634476200000|2021-10-17 13:10:00|217.55|216.15|218.02|216.62|218.18|216.78|217.47|216.07|138
1634476500000|2021-10-17 13:15:00|218.04|216.64|218.15|216.75|218.15|216.75|217.95|216.55|98
1634476800000|2021-10-17 13:20:00|218.14|216.74|218.15|216.75|218.26|216.86|218.05|216.65|193
1634477100000|2021-10-17 13:25:00|218.14|216.74|218.23|216.83|218.23|216.83|218.04|216.64|156
1634477400000|2021-10-17 13:30:00|218.2|216.8|218.22|216.82|218.33|216.93|218.14|216.74|42
1634477700000|2021-10-17 13:35:00|218.23|216.83|217.79|216.39|218.23|216.83|217.75|216.35|76
1634478000000|2021-10-17 13:40:00|217.77|216.37|217.39|215.99|217.8|216.4|217.37|215.97|70
1634478300000|2021-10-17 13:45:00|217.4|216|217.45|216.05|217.54|216.14|217.23|215.83|58
1634478600000|2021-10-17 13:50:00|217.43|216.03|217.37|215.97|217.44|216.04|217.28|215.88|87
1634478900000|2021-10-17 13:55:00|217.38|215.98|217.86|216.46|217.86|216.46|217.32|215.92|130
1634479200000|2021-10-17 14:00:00|217.87|216.47|217.84|216.44|217.95|216.55|217.69|216.29|80
1634479500000|2021-10-17 14:05:00|217.85|216.45|217.47|216.07|217.86|216.46|217.47|216.07|85
1634479800000|2021-10-17 14:10:00|217.48|216.08|217.36|215.96|217.54|216.14|217.34|215.94|84
1634480100000|2021-10-17 14:15:00|217.37|215.97|217.27|215.87|217.63|216.23|217.16|215.76|119
1634480400000|2021-10-17 14:20:00|217.28|215.88|217.26|215.86|217.55|216.15|217.26|215.86|80
1634480700000|2021-10-17 14:25:00|217.25|215.85|216.88|215.48|217.25|215.85|216.88|215.48|85
1634481000000|2021-10-17 14:30:00|216.95|215.55|217.07|215.67|217.1|215.7|216.92|215.52|85
1634481300000|2021-10-17 14:35:00|217.08|215.68|216.8|215.4|217.08|215.68|216.8|215.4|52
1634481600000|2021-10-17 14:40:00|216.79|215.39|216.81|215.41|216.82|215.42|216.72|215.32|71
1634481900000|2021-10-17 14:45:00|216.82|215.42|216.86|215.46|217.02|215.62|216.73|215.33|69
1634482200000|2021-10-17 14:50:00|216.85|215.45|217|215.6|217.06|215.66|216.8|215.4|61
1634482500000|2021-10-17 14:55:00|216.99|215.59|217.35|215.95|217.35|215.95|216.99|215.59|53
1634482800000|2021-10-17 15:00:00|217.36|215.96|217.06|215.66|217.36|215.96|217.06|215.66|43
1634483100000|2021-10-17 15:05:00|217.02|215.62|216.61|215.21|217.03|215.63|216.57|215.17|74
1634483400000|2021-10-17 15:10:00|216.59|215.19|216.85|215.45|216.88|215.48|216.57|215.17|69
1634483700000|2021-10-17 15:15:00|216.86|215.46|216.56|215.16|216.94|215.54|216.55|215.15|82
1634484000000|2021-10-17 15:20:00|216.55|215.15|216.6|215.2|216.6|215.2|216.24|214.84|137
1634484300000|2021-10-17 15:25:00|216.59|215.19|216.45|215.05|216.61|215.21|216.31|214.91|136
1634484600000|2021-10-17 15:30:00|216.46|215.06|216.26|214.86|216.59|215.19|216.26|214.86|61
1634484900000|2021-10-17 15:35:00|216.25|214.85|216.07|214.67|216.26|214.86|215.33|213.93|222
1634485200000|2021-10-17 15:40:00|216.08|214.68|215.62|214.22|216.08|214.68|215.45|214.05|151
1634485500000|2021-10-17 15:45:00|215.6|214.2|216.07|214.67|216.13|214.73|215.58|214.18|75
1634485800000|2021-10-17 15:50:00|216.09|214.69|215.79|214.39|216.15|214.75|215.74|214.34|84
1634486100000|2021-10-17 15:55:00|215.78|214.38|215.88|214.48|216.06|214.66|215.53|214.13|173
1634486400000|2021-10-17 16:00:00|215.87|214.47|216.23|214.83|216.23|214.83|215.74|214.34|208
1634486700000|2021-10-17 16:05:00|216.25|214.85|215.99|214.59|216.61|215.21|215.99|214.59|167
1634487000000|2021-10-17 16:10:00|215.98|214.58|215.95|214.55|216.05|214.65|215.85|214.45|107
1634487300000|2021-10-17 16:15:00|215.91|214.51|216.15|214.75|216.25|214.85|215.87|214.47|241
1634487600000|2021-10-17 16:20:00|216.16|214.76|216.17|214.77|216.29|214.89|216.14|214.74|249
1634487900000|2021-10-17 16:25:00|216.18|214.78|216.15|214.75|216.24|214.84|215.93|214.53|153
1634488200000|2021-10-17 16:30:00|216.16|214.76|216.47|215.07|216.56|215.16|216.16|214.76|98
1634488500000|2021-10-17 16:35:00|216.46|215.06|216.19|214.79|216.53|215.13|216.18|214.78|44
1634488800000|2021-10-17 16:40:00|216.18|214.78|216.17|214.77|216.26|214.86|216.16|214.76|21
1634489100000|2021-10-17 16:45:00|216.19|214.79|216.01|214.61|216.35|214.95|216|214.6|76
1634489400000|2021-10-17 16:50:00|215.99|214.59|215.9|214.5|216.08|214.68|215.88|214.48|52
1634489700000|2021-10-17 16:55:00|215.89|214.49|216.06|214.66|216.06|214.66|215.8|214.4|69
1634490000000|2021-10-17 17:00:00|216.03|214.63|216.17|214.77|216.17|214.77|215.92|214.52|78
1634490300000|2021-10-17 17:05:00|216.16|214.76|216.28|214.88|216.29|214.89|216.16|214.76|11
1634490600000|2021-10-17 17:10:00|216.29|214.89|216|214.6|216.29|214.89|215.98|214.58|29
1634490900000|2021-10-17 17:15:00|216.02|214.62|215.78|214.38|216.06|214.66|215.7|214.3|49
1634491200000|2021-10-17 17:20:00|215.79|214.39|215.67|214.27|215.85|214.45|215.64|214.24|31
1634491500000|2021-10-17 17:25:00|215.68|214.28|216.22|214.82|216.22|214.82|215.68|214.28|36
1634491800000|2021-10-17 17:30:00|216.24|214.84|216.15|214.75|216.34|214.94|216.08|214.68|44
1634492100000|2021-10-17 17:35:00|216.12|214.72|216.26|214.86|216.36|214.96|216.09|214.69|43
1634492400000|2021-10-17 17:40:00|216.27|214.87|216.53|215.13|216.53|215.13|216.25|214.85|35
1634492700000|2021-10-17 17:45:00|216.54|215.14|216.59|215.19|216.75|215.35|216.54|215.14|45
1634493000000|2021-10-17 17:50:00|216.56|215.16|216.54|215.14|216.57|215.17|216.47|215.07|33
1634493300000|2021-10-17 17:55:00|216.56|215.16|216.56|215.16|216.56|215.16|216.55|215.15|7
1634493600000|2021-10-17 18:00:00|216.55|215.15|216.65|215.25|216.65|215.25|216.54|215.14|29
1634493900000|2021-10-17 18:05:00|216.66|215.26|216.97|215.57|216.97|215.57|216.66|215.26|43
1634494200000|2021-10-17 18:10:00|216.95|215.55|216.86|215.46|216.97|215.57|216.86|215.46|44
1634494500000|2021-10-17 18:15:00|216.87|215.47|216.76|215.36|216.88|215.48|216.76|215.36|64
1634494800000|2021-10-17 18:20:00|216.77|215.37|217.06|215.66|217.06|215.66|216.75|215.35|58
1634495100000|2021-10-17 18:25:00|217.08|215.68|217.04|215.64|217.26|215.86|216.97|215.57|55
1634495400000|2021-10-17 18:30:00|217.01|215.61|216.66|215.26|217.01|215.61|216.65|215.25|56
1634495700000|2021-10-17 18:35:00|216.65|215.25|216.86|215.46|216.96|215.56|216.65|215.25|40
1634496000000|2021-10-17 18:40:00|216.85|215.45|216.75|215.35|216.87|215.47|216.75|215.35|94
1634496300000|2021-10-17 18:45:00|216.76|215.36|216.79|215.39|216.99|215.59|216.76|215.36|36
1634496600000|2021-10-17 18:50:00|216.8|215.4|216.86|215.46|217.03|215.63|216.76|215.36|49
1634496900000|2021-10-17 18:55:00|216.87|215.47|216.95|215.55|216.96|215.56|216.8|215.4|59
1634497200000|2021-10-17 19:00:00|216.93|215.53|216.64|215.24|216.94|215.54|216.5|215.1|84
1634497500000|2021-10-17 19:05:00|216.65|215.25|216.37|214.97|216.65|215.25|216.37|214.97|32
1634497800000|2021-10-17 19:10:00|216.36|214.96|215.92|214.52|216.36|214.96|215.92|214.52|53
1634498100000|2021-10-17 19:15:00|215.93|214.53|215.88|214.48|216.15|214.75|215.88|214.48|49
1634498400000|2021-10-17 19:20:00|215.87|214.47|215.88|214.48|216.14|214.74|215.87|214.47|98
1634498700000|2021-10-17 19:25:00|215.89|214.49|215.86|214.46|215.89|214.49|215.78|214.38|32
1634499000000|2021-10-17 19:30:00|215.85|214.45|215.72|214.32|215.86|214.46|215.63|214.23|68
1634499300000|2021-10-17 19:35:00|215.71|214.31|215.31|213.91|215.72|214.32|214.88|213.48|189
1634499600000|2021-10-17 19:40:00|215.34|213.94|215.17|213.77|215.34|213.94|214.98|213.58|148
1634499900000|2021-10-17 19:45:00|215.16|213.76|215.18|213.78|215.32|213.92|214.89|213.49|163
1634500200000|2021-10-17 19:50:00|215.17|213.77|215.2|213.8|215.38|213.98|215.03|213.63|131
1634500500000|2021-10-17 19:55:00|215.16|213.76|215.47|214.07|215.58|214.18|214.88|213.48|205
1634500800000|2021-10-17 20:00:00|215.46|214.06|213.1|211.7|215.46|214.06|212.76|211.36|458
1634501100000|2021-10-17 20:05:00|213.15|211.75|213.81|212.41|213.95|212.55|212.33|210.93|451
1634501400000|2021-10-17 20:10:00|213.8|212.4|212.89|211.49|213.8|212.4|212.78|211.38|300
1634501700000|2021-10-17 20:15:00|212.9|211.5|212.61|211.21|213.27|211.87|212.61|211.21|238
1634502000000|2021-10-17 20:20:00|212.62|211.22|212.85|211.45|213.12|211.72|209.95|208.55|617
1634502300000|2021-10-17 20:25:00|212.87|211.47|211.71|210.31|213.12|211.72|211.66|210.26|415
1634502600000|2021-10-17 20:30:00|211.72|210.32|211.69|210.29|212.56|211.16|211.41|210.01|307
1634502900000|2021-10-17 20:35:00|211.68|210.28|212.18|210.78|212.22|210.82|211.16|209.76|303
1634503200000|2021-10-17 20:40:00|212.22|210.82|212.04|210.64|212.44|211.04|211.75|210.35|266
1634503500000|2021-10-17 20:45:00|212.05|210.65|212.73|211.33|212.87|211.47|212.05|210.65|172
1634503800000|2021-10-17 20:50:00|212.7|211.3|212.47|211.07|212.8|211.4|212.13|210.73|217
1634504100000|2021-10-17 20:55:00|212.46|211.06|212.49|211.09|212.7|211.3|212.36|210.96|273
1634504400000|2021-10-17 21:00:00|212.47|211.07|212.27|210.87|212.47|211.07|212.08|210.68|229
1634504700000|2021-10-17 21:05:00|212.31|210.91|212.65|211.25|212.65|211.25|212.24|210.84|130
1634505000000|2021-10-17 21:10:00|212.64|211.24|213.21|211.81|213.37|211.97|212.64|211.24|237
1634505300000|2021-10-17 21:15:00|213.2|211.8|212.96|211.56|213.25|211.85|212.96|211.56|87
1634505600000|2021-10-17 21:20:00|212.98|211.58|213.09|211.69|213.44|212.04|212.98|211.58|94
1634505900000|2021-10-17 21:25:00|213.08|211.68|213.05|211.65|213.15|211.75|212.92|211.52|135
1634506200000|2021-10-17 21:30:00|213.06|211.66|212.95|211.55|213.06|211.66|212.93|211.53|43
1634506500000|2021-10-17 21:35:00|212.94|211.54|213.41|212.01|213.43|212.03|212.94|211.54|38
1634506800000|2021-10-17 21:40:00|213.45|212.05|214.29|212.89|214.42|213.02|213.44|212.04|108
1634507100000|2021-10-17 21:45:00|214.26|212.86|213.94|212.54|214.29|212.89|213.71|212.31|178
1634507400000|2021-10-17 21:50:00|213.95|212.55|214.44|213.04|214.45|213.05|213.86|212.46|111
1634507700000|2021-10-17 21:55:00|214.45|213.05|214.94|213.54|214.99|213.59|214.45|213.05|113
1634508000000|2021-10-17 22:00:00|214.98|213.58|215.16|213.76|215.49|214.09|214.94|213.54|171
1634508300000|2021-10-17 22:05:00|215.15|213.75|215.25|213.85|215.45|214.05|215.15|213.75|80
1634508600000|2021-10-17 22:10:00|215.26|213.86|215.74|214.34|215.74|214.34|215.26|213.86|225
1634508900000|2021-10-17 22:15:00|215.77|214.37|215.94|214.54|216.08|214.68|215.71|214.31|115
1634509200000|2021-10-17 22:20:00|215.95|214.55|215.78|214.38|216.74|215.34|215.78|214.38|173
1634509500000|2021-10-17 22:25:00|215.8|214.4|215.29|213.89|215.85|214.45|215.29|213.89|132
1634509800000|2021-10-17 22:30:00|215.26|213.86|215.09|213.69|215.44|214.04|215|213.6|115
1634510100000|2021-10-17 22:35:00|215.11|213.71|214.84|213.44|215.25|213.85|214.65|213.25|143
1634510400000|2021-10-17 22:40:00|214.85|213.45|214.56|213.16|214.85|213.45|214.55|213.15|60
1634510700000|2021-10-17 22:45:00|214.59|213.19|214.75|213.35|215.05|213.65|214.43|213.03|136
1634511000000|2021-10-17 22:50:00|214.76|213.36|215.2|213.8|215.25|213.85|214.64|213.24|135
1634511300000|2021-10-17 22:55:00|215.21|213.81|215.2|213.8|215.4|214|215.16|213.76|121
1634511600000|2021-10-17 23:00:00|215.15|213.75|215.12|213.72|215.45|214.05|215.05|213.65|181
1634511900000|2021-10-17 23:05:00|215.13|213.73|215.46|214.06|215.55|214.15|215.05|213.65|118
1634512200000|2021-10-17 23:10:00|215.45|214.05|215.35|213.95|215.95|214.55|215.25|213.85|197
1634512500000|2021-10-17 23:15:00|215.36|213.96|215.45|214.05|215.62|214.22|215.24|213.84|117
1634512800000|2021-10-17 23:20:00|215.44|214.04|215.29|213.89|215.45|214.05|215.18|213.78|94
1634513100000|2021-10-17 23:25:00|215.3|213.9|215.48|214.08|215.56|214.16|215.17|213.77|33
1634513400000|2021-10-17 23:30:00|215.47|214.07|215.54|214.14|215.67|214.27|215.18|213.78|104
1634513700000|2021-10-17 23:35:00|215.53|214.13|215.56|214.16|215.58|214.18|215.3|213.9|88
1634514000000|2021-10-17 23:40:00|215.57|214.17|216.04|214.64|216.05|214.65|215.56|214.16|108
1634514300000|2021-10-17 23:45:00|216.05|214.65|216.25|214.85|216.53|215.13|216.02|214.62|147
1634514600000|2021-10-17 23:50:00|216.26|214.86|216.64|215.24|216.81|215.41|216.2|214.8|134
1634514900000|2021-10-17 23:55:00|216.65|215.25|216.5|215.1|216.67|215.27|216.24|214.84|112
1634515200000|2021-10-18 00:00:00|216.55|215.15|216.64|215.24|216.84|215.44|216.45|215.05|232
1634515500000|2021-10-18 00:05:00|216.65|215.25|216.52|215.12|216.85|215.45|216.5|215.1|165
1634515800000|2021-10-18 00:10:00|216.5|215.1|216.15|214.75|216.52|215.12|215.97|214.57|122
1634516100000|2021-10-18 00:15:00|216.16|214.76|215.95|214.55|216.24|214.84|215.86|214.46|90
1634516400000|2021-10-18 00:20:00|215.97|214.57|215.83|214.43|216.04|214.64|215.83|214.43|78
1634516700000|2021-10-18 00:25:00|215.82|214.42|215.93|214.53|216.54|215.14|215.75|214.35|196
1634517000000|2021-10-18 00:30:00|215.94|214.54|215.96|214.56|216.11|214.71|215.35|213.95|278
1634517300000|2021-10-18 00:35:00|216.01|214.61|216.12|214.72|216.12|214.72|215.71|214.31|218
1634517600000|2021-10-18 00:40:00|216.13|214.73|216.51|215.11|216.51|215.11|216.13|214.73|144
1634517900000|2021-10-18 00:45:00|216.52|215.12|216.75|215.35|216.94|215.54|216.46|215.06|113
1634518200000|2021-10-18 00:50:00|216.77|215.37|216.48|215.08|216.77|215.37|216.47|215.07|81
1634518500000|2021-10-18 00:55:00|216.47|215.07|216.26|214.86|216.47|215.07|216.18|214.78|47
1634518800000|2021-10-18 01:00:00|216.31|214.91|215.9|214.5|216.37|214.97|215.9|214.5|109
1634519100000|2021-10-18 01:05:00|215.85|214.45|216.01|214.61|216.15|214.75|215.85|214.45|60
1634519400000|2021-10-18 01:10:00|216|214.6|215.8|214.4|216.03|214.63|215.71|214.31|78
1634519700000|2021-10-18 01:15:00|215.77|214.37|215.69|214.29|215.77|214.37|215.37|213.97|61
1634520000000|2021-10-18 01:20:00|215.72|214.32|216.26|214.86|216.28|214.88|215.72|214.32|102
1634520300000|2021-10-18 01:25:00|216.25|214.85|216.41|215.01|216.41|215.01|216.25|214.85|29
1634520600000|2021-10-18 01:30:00|216.42|215.02|216.44|215.04|216.74|215.34|216.41|215.01|74
1634520900000|2021-10-18 01:35:00|216.45|215.05|216.47|215.07|216.6|215.2|216.36|214.96|60
1634521200000|2021-10-18 01:40:00|216.46|215.06|216.25|214.85|216.54|215.14|216.11|214.71|44
1634521500000|2021-10-18 01:45:00|216.26|214.86|216.3|214.9|216.45|215.05|216.15|214.75|70
1634521800000|2021-10-18 01:50:00|216.26|214.86|216.07|214.67|216.36|214.96|216.07|214.67|56
1634522100000|2021-10-18 01:55:00|216.1|214.7|215.95|214.55|216.45|215.05|215.77|214.37|121
1634522400000|2021-10-18 02:00:00|215.96|214.56|216.65|215.25|216.67|215.27|215.95|214.55|122
1634522700000|2021-10-18 02:05:00|216.66|215.26|216.43|215.03|216.66|215.26|216.35|214.95|56
1634523000000|2021-10-18 02:10:00|216.44|215.04|216.35|214.95|216.45|215.05|216.28|214.88|49
1634523300000|2021-10-18 02:15:00|216.34|214.94|216.25|214.85|216.36|214.96|216.22|214.82|46
1634523600000|2021-10-18 02:20:00|216.26|214.86|216.15|214.75|216.35|214.95|216.06|214.66|39
1634523900000|2021-10-18 02:25:00|216.14|214.74|215.87|214.47|216.15|214.75|215.83|214.43|68
1634524200000|2021-10-18 02:30:00|215.92|214.52|216.02|214.62|216.24|214.84|215.91|214.51|34
1634524500000|2021-10-18 02:35:00|216.01|214.61|215.83|214.43|216.01|214.61|215.77|214.37|33
1634524800000|2021-10-18 02:40:00|215.84|214.44|215.95|214.55|216.11|214.71|215.84|214.44|42
1634525100000|2021-10-18 02:45:00|215.94|214.54|216.06|214.66|216.07|214.67|215.94|214.54|18
1634525400000|2021-10-18 02:50:00|216.05|214.65|216.14|214.74|216.15|214.75|215.75|214.35|82
1634525700000|2021-10-18 02:55:00|216.15|214.75|215.86|214.46|216.15|214.75|215.74|214.34|55
1634526000000|2021-10-18 03:00:00|215.88|214.48|216.14|214.74|216.32|214.92|215.87|214.47|65
1634526300000|2021-10-18 03:05:00|216.15|214.75|215.94|214.54|216.15|214.75|215.93|214.53|34
1634526600000|2021-10-18 03:10:00|215.9|214.5|215.86|214.46|216.03|214.63|215.83|214.43|55
1634526900000|2021-10-18 03:15:00|215.85|214.45|215.95|214.55|215.95|214.55|215.81|214.41|60
1634527200000|2021-10-18 03:20:00|215.94|214.54|215.77|214.37|215.95|214.55|215.77|214.37|31
1634527500000|2021-10-18 03:25:00|215.78|214.38|215.25|213.85|215.84|214.44|215.18|213.78|53
1634527800000|2021-10-18 03:30:00|215.28|213.88|214.95|213.55|215.35|213.95|214.86|213.46|64
1634528100000|2021-10-18 03:35:00|214.96|213.56|214.75|213.35|214.96|213.56|214.73|213.33|107
1634528400000|2021-10-18 03:40:00|214.73|213.33|214.24|212.84|214.76|213.36|214.15|212.75|83
1634528700000|2021-10-18 03:45:00|214.25|212.85|214.84|213.44|214.87|213.47|214.24|212.84|210
1634529000000|2021-10-18 03:50:00|214.85|213.45|214.73|213.33|214.85|213.45|214.45|213.05|106
1634529300000|2021-10-18 03:55:00|214.75|213.35|214.95|213.55|215.01|213.61|214.64|213.24|65
1634529600000|2021-10-18 04:00:00|214.96|213.56|214.73|213.33|214.99|213.59|214.67|213.27|79
1634529900000|2021-10-18 04:05:00|214.74|213.34|214.77|213.37|214.95|213.55|214.68|213.28|91
1634530200000|2021-10-18 04:10:00|214.78|213.38|214.47|213.07|214.78|213.38|214.44|213.04|64
1634530500000|2021-10-18 04:15:00|214.48|213.08|214.93|213.53|215.16|213.76|214.45|213.05|92
1634530800000|2021-10-18 04:20:00|214.94|213.54|214.94|213.54|215.12|213.72|214.85|213.45|45
1634531100000|2021-10-18 04:25:00|214.9|213.5|214.73|213.33|214.9|213.5|214.64|213.24|27
1634531400000|2021-10-18 04:30:00|214.65|213.25|214.75|213.35|214.91|213.51|214.56|213.16|131
1634531700000|2021-10-18 04:35:00|214.76|213.36|214.77|213.37|214.87|213.47|214.52|213.12|87
1634532000000|2021-10-18 04:40:00|214.8|213.4|214.86|213.46|214.87|213.47|214.66|213.26|43
1634532300000|2021-10-18 04:45:00|214.87|213.47|215.06|213.66|215.06|213.66|214.75|213.35|73
1634532600000|2021-10-18 04:50:00|215.05|213.65|215.36|213.96|215.45|214.05|215.04|213.64|97
1634532900000|2021-10-18 04:55:00|215.4|214|215.57|214.17|215.57|214.17|215.35|213.95|105
1634533200000|2021-10-18 05:00:00|215.66|214.26|216.03|214.63|216.03|214.63|215.66|214.26|86
1634533500000|2021-10-18 05:05:00|216.02|214.62|216.52|215.12|216.52|215.12|215.95|214.55|89
1634533800000|2021-10-18 05:10:00|216.53|215.13|216.44|215.04|216.55|215.15|216.2|214.8|66
1634534100000|2021-10-18 05:15:00|216.39|214.99|215.88|214.48|216.39|214.99|215.88|214.48|65
1634534400000|2021-10-18 05:20:00|215.89|214.49|215.86|214.46|215.89|214.49|215.79|214.39|20
1634534700000|2021-10-18 05:25:00|215.85|214.45|215.85|214.45|215.94|214.54|215.58|214.18|53
1634535000000|2021-10-18 05:30:00|215.82|214.42|216.06|214.66|216.06|214.66|215.82|214.42|44
1634535300000|2021-10-18 05:35:00|216.05|214.65|215.85|214.45|216.05|214.65|215.85|214.45|34
1634535600000|2021-10-18 05:40:00|215.86|214.46|215.75|214.35|215.86|214.46|215.6|214.2|40
1634535900000|2021-10-18 05:45:00|215.73|214.33|215.73|214.33|215.75|214.35|215.63|214.23|43
1634536200000|2021-10-18 05:50:00|215.74|214.34|215.97|214.57|216.05|214.65|215.74|214.34|31
1634536500000|2021-10-18 05:55:00|215.96|214.56|216.14|214.74|216.25|214.85|215.96|214.56|134
1634536800000|2021-10-18 06:00:00|216.15|214.75|216.15|214.75|216.27|214.87|216.06|214.66|84
1634537100000|2021-10-18 06:05:00|216.11|214.71|216.32|214.92|216.53|215.13|216.07|214.67|118
1634537400000|2021-10-18 06:10:00|216.35|214.95|216.36|214.96|216.4|215|216.15|214.75|65
1634537700000|2021-10-18 06:15:00|216.37|214.97|216.16|214.76|216.44|215.04|216.16|214.76|44
1634538000000|2021-10-18 06:20:00|216.18|214.78|216|214.6|216.18|214.78|215.89|214.49|46
1634538300000|2021-10-18 06:25:00|215.96|214.56|215.76|214.36|215.96|214.56|215.66|214.26|61
1634538600000|2021-10-18 06:30:00|215.74|214.34|215.49|214.09|215.76|214.36|215.49|214.09|71
1634538900000|2021-10-18 06:35:00|215.48|214.08|215.86|214.46|215.87|214.47|215.44|214.04|105
1634539200000|2021-10-18 06:40:00|215.87|214.47|216.16|214.76|216.17|214.77|215.85|214.45|69
1634539500000|2021-10-18 06:45:00|216.17|214.77|215.88|214.48|216.17|214.77|215.87|214.47|79
1634539800000|2021-10-18 06:50:00|215.87|214.47|215.79|214.39|215.93|214.53|215.71|214.31|43
1634540100000|2021-10-18 06:55:00|215.81|214.41|215.82|214.42|215.85|214.45|215.7|214.3|36
1634540400000|2021-10-18 07:00:00|215.83|214.43|215.97|214.57|216|214.6|215.83|214.43|46
1634540700000|2021-10-18 07:05:00|215.95|214.55|216.24|214.84|216.33|214.93|215.95|214.55|73
1634541000000|2021-10-18 07:10:00|216.25|214.85|216.38|214.98|216.38|214.98|216.24|214.84|53
1634541300000|2021-10-18 07:15:00|216.37|214.97|216.55|215.15|216.55|215.15|216.36|214.96|123
1634541600000|2021-10-18 07:20:00|216.54|215.14|217.15|215.75|217.15|215.75|216.54|215.14|43
1634541900000|2021-10-18 07:25:00|217.1|215.7|217.06|215.66|217.12|215.72|216.88|215.48|71
1634542200000|2021-10-18 07:30:00|217.05|215.65|217.26|215.86|217.36|215.96|217.05|215.65|57
1634542500000|2021-10-18 07:35:00|217.27|215.87|217.24|215.84|218.15|216.75|217.2|215.8|179
1634542800000|2021-10-18 07:40:00|217.26|215.86|216.97|215.57|217.66|216.26|216.95|215.55|161
1634543100000|2021-10-18 07:45:00|216.96|215.56|216.36|214.96|216.96|215.56|216.15|214.75|107
1634543400000|2021-10-18 07:50:00|216.35|214.95|215.45|214.05|216.35|214.95|215.25|213.85|208
1634543700000|2021-10-18 07:55:00|215.46|214.06|215.25|213.85|215.87|214.47|215.24|213.84|171
1634544000000|2021-10-18 08:00:00|215.24|213.84|215.78|214.38|215.9|214.5|215.15|213.75|150
1634544300000|2021-10-18 08:05:00|215.75|214.35|215.39|213.99|216.05|214.65|215.17|213.77|92
1634544600000|2021-10-18 08:10:00|215.4|214|215.13|213.73|215.4|214|214.84|213.44|167
1634544900000|2021-10-18 08:15:00|215.12|213.72|215.34|213.94|215.55|214.15|215.12|213.72|84
1634545200000|2021-10-18 08:20:00|215.36|213.96|215.76|214.36|215.76|214.36|215.36|213.96|82
1634545500000|2021-10-18 08:25:00|215.77|214.37|216.45|215.05|216.46|215.06|215.64|214.24|154
1634545800000|2021-10-18 08:30:00|216.43|215.03|215.82|214.42|216.62|215.22|215.82|214.42|145
1634546100000|2021-10-18 08:35:00|215.83|214.43|215.33|213.93|216.05|214.65|215.08|213.68|261
1634546400000|2021-10-18 08:40:00|215.32|213.92|215.15|213.75|215.65|214.25|215.05|213.65|97
1634546700000|2021-10-18 08:45:00|215.16|213.76|215.55|214.15|215.61|214.21|215.16|213.76|123
1634547000000|2021-10-18 08:50:00|215.56|214.16|215.6|214.2|215.74|214.34|215.44|214.04|163
1634547300000|2021-10-18 08:55:00|215.65|214.25|215.45|214.05|215.74|214.34|215.44|214.04|37
1634547600000|2021-10-18 09:00:00|215.44|214.04|215.13|213.73|215.45|214.05|214.82|213.42|122
1634547900000|2021-10-18 09:05:00|215.14|213.74|215.04|213.64|215.46|214.06|215.04|213.64|57
1634548200000|2021-10-18 09:10:00|215.05|213.65|215.45|214.05|215.45|214.05|214.92|213.52|150
1634548500000|2021-10-18 09:15:00|215.46|214.06|215.36|213.96|215.83|214.43|215.35|213.95|109
1634548800000|2021-10-18 09:20:00|215.35|213.95|215.05|213.65|215.53|214.13|215|213.6|113
1634549100000|2021-10-18 09:25:00|215.06|213.66|215.93|214.53|215.95|214.55|215.05|213.65|69
1634549400000|2021-10-18 09:30:00|215.92|214.52|215.62|214.22|216.35|214.95|215.55|214.15|136
1634549700000|2021-10-18 09:35:00|215.64|214.24|215.65|214.25|215.76|214.36|215.45|214.05|88
1634550000000|2021-10-18 09:40:00|215.63|214.23|215.3|213.9|215.86|214.46|215.28|213.88|107
1634550300000|2021-10-18 09:45:00|215.29|213.89|215.09|213.69|215.29|213.89|215.05|213.65|140
1634550600000|2021-10-18 09:50:00|215.14|213.74|214.38|212.98|215.14|213.74|214.2|212.8|347
1634550900000|2021-10-18 09:55:00|214.39|212.99|214.45|213.05|214.54|213.14|213.22|211.82|302
1634551200000|2021-10-18 10:00:00|214.4|213|214.06|212.66|214.41|213.01|213.81|212.41|223
1634551500000|2021-10-18 10:05:00|214.07|212.67|213.6|212.2|214.1|212.7|213.55|212.15|253
1634551800000|2021-10-18 10:10:00|213.55|212.15|213.85|212.45|214.26|212.86|213.27|211.87|168
1634552100000|2021-10-18 10:15:00|213.84|212.44|213.17|211.77|214.03|212.63|213.16|211.76|285
1634552400000|2021-10-18 10:20:00|213.16|211.76|213.64|212.24|213.66|212.26|213.14|211.74|133
1634552700000|2021-10-18 10:25:00|213.65|212.25|213.88|212.48|214.26|212.86|213.55|212.15|132
1634553000000|2021-10-18 10:30:00|213.9|212.5|213.94|212.54|214.18|212.78|213.63|212.23|181
1634553300000|2021-10-18 10:35:00|213.93|212.53|214.17|212.77|214.26|212.86|213.84|212.44|95
1634553600000|2021-10-18 10:40:00|214.18|212.78|214.51|213.11|214.53|213.13|214.12|212.72|107
1634553900000|2021-10-18 10:45:00|214.52|213.12|214.25|212.85|214.53|213.13|214.25|212.85|96
1634554200000|2021-10-18 10:50:00|214.23|212.83|214.93|213.53|214.93|213.53|214.06|212.66|106
1634554500000|2021-10-18 10:55:00|214.91|213.51|214.67|213.27|214.95|213.55|214.54|213.14|109
1634554800000|2021-10-18 11:00:00|214.65|213.25|214.45|213.05|214.66|213.26|214.03|212.63|150
1634555100000|2021-10-18 11:05:00|214.43|213.03|214.84|213.44|214.85|213.45|214.15|212.75|119
1634555400000|2021-10-18 11:10:00|214.83|213.43|214.52|213.12|214.85|213.45|214.25|212.85|154
1634555700000|2021-10-18 11:15:00|214.53|213.13|214.05|212.65|214.72|213.32|213.97|212.57|71
1634556000000|2021-10-18 11:20:00|214.01|212.61|214.15|212.75|214.27|212.87|213.95|212.55|123
1634556300000|2021-10-18 11:25:00|214.16|212.76|214.25|212.85|214.26|212.86|214.07|212.67|75
1634556600000|2021-10-18 11:30:00|214.26|212.86|214.36|212.96|214.64|213.24|214.21|212.81|57
1634556900000|2021-10-18 11:35:00|214.32|212.92|213.79|212.39|214.32|212.92|213.79|212.39|109
1634557200000|2021-10-18 11:40:00|213.77|212.37|213.45|212.05|213.78|212.38|213.05|211.65|226
1634557500000|2021-10-18 11:45:00|213.4|212|212.7|211.3|213.66|212.26|212.7|211.3|199
1634557800000|2021-10-18 11:50:00|212.75|211.35|213.14|211.74|213.16|211.76|212.68|211.28|245
1634558100000|2021-10-18 11:55:00|213.15|211.75|213.46|212.06|213.49|212.09|213.14|211.74|128
1634558400000|2021-10-18 12:00:00|213.45|212.05|213.07|211.67|213.65|212.25|212.77|211.37|202
1634558700000|2021-10-18 12:05:00|213.06|211.66|213.05|211.65|213.44|212.04|212.78|211.38|221
1634559000000|2021-10-18 12:10:00|213.04|211.64|213.36|211.96|213.44|212.04|212.95|211.55|184
1634559300000|2021-10-18 12:15:00|213.34|211.94|213.86|212.46|213.86|212.46|213.26|211.86|173
1634559600000|2021-10-18 12:20:00|213.84|212.44|213.26|211.86|213.96|212.56|213.26|211.86|142
1634559900000|2021-10-18 12:25:00|213.3|211.9|212.75|211.35|213.35|211.95|212.71|211.31|156
1634560200000|2021-10-18 12:30:00|212.76|211.36|213.24|211.84|213.29|211.89|212.72|211.32|87
1634560500000|2021-10-18 12:35:00|213.21|211.81|213.03|211.63|213.75|212.35|213.03|211.63|133
1634560800000|2021-10-18 12:40:00|212.99|211.59|213.67|212.27|213.67|212.27|212.99|211.59|150
1634561100000|2021-10-18 12:45:00|213.66|212.26|213.35|211.95|213.92|212.52|213.35|211.95|92
1634561400000|2021-10-18 12:50:00|213.45|212.05|212.76|211.36|213.46|212.06|212.75|211.35|89
1634561700000|2021-10-18 12:55:00|212.8|211.4|212.87|211.47|212.87|211.47|212.13|210.73|221
1634562000000|2021-10-18 13:00:00|212.86|211.46|212.04|210.64|212.86|211.46|211.34|209.94|156
1634562300000|2021-10-18 13:05:00|212|210.6|212.09|210.69|212.45|211.05|211.38|209.98|353
1634562600000|2021-10-18 13:10:00|212.08|210.68|212.28|210.88|212.29|210.89|211.75|210.35|188
1634562900000|2021-10-18 13:15:00|212.25|210.85|212.67|211.27|212.95|211.55|212.24|210.84|144
1634563200000|2021-10-18 13:20:00|212.72|211.32|213.09|211.69|213.16|211.76|212.61|211.21|154
1634563500000|2021-10-18 13:25:00|213.08|211.68|213.97|212.57|213.97|212.57|212.98|211.58|160
1634563800000|2021-10-18 13:30:00|213.96|212.56|214.55|213.15|214.55|213.15|213.94|212.54|221
1634564100000|2021-10-18 13:35:00|214.52|213.12|214.66|213.26|214.94|213.54|214.34|212.94|221
1634564400000|2021-10-18 13:40:00|214.67|213.27|214.48|213.08|214.76|213.36|214.44|213.04|155
1634564700000|2021-10-18 13:45:00|214.47|213.07|214.54|213.14|214.63|213.23|214.18|212.78|188
1634565000000|2021-10-18 13:50:00|214.58|213.18|215.05|213.65|215.05|213.65|214.58|213.18|91
1634565300000|2021-10-18 13:55:00|215.06|213.66|215.11|213.71|215.33|213.93|214.98|213.58|134
1634565600000|2021-10-18 14:00:00|215.13|213.73|214.94|213.54|215.39|213.99|214.91|213.51|113
1634565900000|2021-10-18 14:05:00|214.95|213.55|215.24|213.84|215.25|213.85|214.87|213.47|92
1634566200000|2021-10-18 14:10:00|215.23|213.83|215.05|213.65|215.26|213.86|214.88|213.48|78
1634566500000|2021-10-18 14:15:00|214.99|213.59|214.95|213.55|215.16|213.76|214.87|213.47|67
1634566800000|2021-10-18 14:20:00|214.93|213.53|214.82|213.42|214.97|213.57|214.79|213.39|56
1634567100000|2021-10-18 14:25:00|214.86|213.46|214.65|213.25|214.88|213.48|214.47|213.07|65
1634567400000|2021-10-18 14:30:00|214.66|213.26|214.27|212.87|214.73|213.33|214.25|212.85|66
1634567700000|2021-10-18 14:35:00|214.26|212.86|214.41|213.01|214.45|213.05|214.16|212.76|50
1634568000000|2021-10-18 14:40:00|214.37|212.97|213.98|212.58|214.47|213.07|213.95|212.55|95
1634568300000|2021-10-18 14:45:00|213.97|212.57|214.04|212.64|214.35|212.95|213.49|212.09|169
1634568600000|2021-10-18 14:50:00|214.05|212.65|214.25|212.85|214.49|213.09|214.05|212.65|209
1634568900000|2021-10-18 14:55:00|214.26|212.86|214.26|212.86|214.56|213.16|214.15|212.75|122
1634569200000|2021-10-18 15:00:00|214.28|212.88|213.59|212.19|214.28|212.88|213.44|212.04|213
1634569500000|2021-10-18 15:05:00|213.56|212.16|213.57|212.17|213.73|212.33|213.41|212.01|121
1634569800000|2021-10-18 15:10:00|213.56|212.16|213.48|212.08|213.62|212.22|213.37|211.97|257
1634570100000|2021-10-18 15:15:00|213.47|212.07|213.33|211.93|213.69|212.29|213.22|211.82|127
1634570400000|2021-10-18 15:20:00|213.32|211.92|213.15|211.75|213.36|211.96|212.97|211.57|122
1634570700000|2021-10-18 15:25:00|213.14|211.74|213.12|211.72|213.58|212.18|213.12|211.72|183
1634571000000|2021-10-18 15:30:00|213.15|211.75|213.28|211.88|213.58|212.18|213.11|211.71|142
1634571300000|2021-10-18 15:35:00|213.29|211.89|213.54|212.14|213.57|212.17|213.26|211.86|112
1634571600000|2021-10-18 15:40:00|213.51|212.11|213.32|211.92|213.56|212.16|213.26|211.86|127
1634571900000|2021-10-18 15:45:00|213.27|211.87|213.5|212.1|213.86|212.46|213.27|211.87|155
1634572200000|2021-10-18 15:50:00|213.49|212.09|213.82|212.42|213.98|212.58|213.45|212.05|237
1634572500000|2021-10-18 15:55:00|213.83|212.43|213.86|212.46|213.94|212.54|213.61|212.21|182
1634572800000|2021-10-18 16:00:00|213.85|212.45|213.95|212.55|213.95|212.55|213.56|212.16|181
1634573100000|2021-10-18 16:05:00|213.93|212.53|213.77|212.37|213.95|212.55|213.65|212.25|141
1634573400000|2021-10-18 16:10:00|213.76|212.36|213.96|212.56|214|212.6|213.68|212.28|133
1634573700000|2021-10-18 16:15:00|213.98|212.58|213.96|212.56|214.15|212.75|213.85|212.45|167
1634574000000|2021-10-18 16:20:00|214.01|212.61|213.59|212.19|214.06|212.66|213.58|212.18|100
1634574300000|2021-10-18 16:25:00|213.53|212.13|213.07|211.67|213.53|212.13|213.05|211.65|135
1634574600000|2021-10-18 16:30:00|213.05|211.65|212.87|211.47|213.2|211.8|212.78|211.38|77
1634574900000|2021-10-18 16:35:00|212.86|211.46|212.58|211.18|212.88|211.48|212.58|211.18|90
1634575200000|2021-10-18 16:40:00|212.57|211.17|212.54|211.14|212.72|211.32|212.54|211.14|50
1634575500000|2021-10-18 16:45:00|212.55|211.15|212.84|211.44|212.84|211.44|212.2|210.8|154
1634575800000|2021-10-18 16:50:00|212.83|211.43|212.67|211.27|212.94|211.54|212.45|211.05|146
1634576100000|2021-10-18 16:55:00|212.66|211.26|212.97|211.57|213.07|211.67|212.6|211.2|85
1634576400000|2021-10-18 17:00:00|212.98|211.58|213.05|211.65|213.19|211.79|212.93|211.53|92
1634576700000|2021-10-18 17:05:00|213.14|211.74|212.85|211.45|213.15|211.75|212.75|211.35|105
1634577000000|2021-10-18 17:10:00|212.84|211.44|212.46|211.06|212.84|211.44|212.25|210.85|125
1634577300000|2021-10-18 17:15:00|212.47|211.07|212.64|211.24|212.68|211.28|212.28|210.88|85
1634577600000|2021-10-18 17:20:00|212.57|211.17|212.44|211.04|212.62|211.22|212.43|211.03|102
1634577900000|2021-10-18 17:25:00|212.45|211.05|212.56|211.16|212.56|211.16|212.43|211.03|72
1634578200000|2021-10-18 17:30:00|212.55|211.15|212.65|211.25|212.65|211.25|212.51|211.11|42
1634578500000|2021-10-18 17:35:00|212.66|211.26|212.57|211.17|212.69|211.29|212.57|211.17|31
1634578800000|2021-10-18 17:40:00|212.55|211.15|212.55|211.15|212.58|211.18|212.38|210.98|28
1634579100000|2021-10-18 17:45:00|212.54|211.14|212.63|211.23|212.64|211.24|212.54|211.14|54
1634579400000|2021-10-18 17:50:00|212.64|211.24|212.08|210.68|212.64|211.24|212.02|210.62|53
1634579700000|2021-10-18 17:55:00|212.07|210.67|211.95|210.55|212.26|210.86|211.95|210.55|61
1634580000000|2021-10-18 18:00:00|211.96|210.56|212.13|210.73|212.28|210.88|211.84|210.44|80
1634580300000|2021-10-18 18:05:00|212.11|210.71|212.15|210.75|212.15|210.75|211.79|210.39|109
1634580600000|2021-10-18 18:10:00|212.14|210.74|212.34|210.94|212.35|210.95|211.95|210.55|96
1634580900000|2021-10-18 18:15:00|212.35|210.95|212.64|211.24|212.65|211.25|212.29|210.89|69
1634581200000|2021-10-18 18:20:00|212.65|211.25|212.67|211.27|212.75|211.35|212.65|211.25|47
1634581500000|2021-10-18 18:25:00|212.68|211.28|212.95|211.55|212.95|211.55|212.65|211.25|20
1634581800000|2021-10-18 18:30:00|212.94|211.54|212.95|211.55|213.04|211.64|212.8|211.4|27
1634582100000|2021-10-18 18:35:00|212.9|211.5|212.86|211.46|212.95|211.55|212.76|211.36|34
1634582400000|2021-10-18 18:40:00|212.85|211.45|212.71|211.31|212.85|211.45|212.7|211.3|25
1634582700000|2021-10-18 18:45:00|212.7|211.3|212.95|211.55|213.38|211.98|212.36|210.96|87
1634583000000|2021-10-18 18:50:00|212.96|211.56|213.05|211.65|213.05|211.65|212.65|211.25|51
1634583300000|2021-10-18 18:55:00|213.03|211.63|212.8|211.4|213.03|211.63|212.7|211.3|61
1634583600000|2021-10-18 19:00:00|212.76|211.36|212.05|210.65|212.76|211.36|212.04|210.64|149
1634583900000|2021-10-18 19:05:00|212.07|210.67|212.14|210.74|212.15|210.75|211.96|210.56|109
1634584200000|2021-10-18 19:10:00|212.15|210.75|212.35|210.95|212.4|211|211.86|210.46|221
1634584500000|2021-10-18 19:15:00|212.36|210.96|213.33|211.93|213.33|211.93|212.24|210.84|136
1634584800000|2021-10-18 19:20:00|213.35|211.95|213.43|212.03|213.65|212.25|213.25|211.85|73
1634585100000|2021-10-18 19:25:00|213.44|212.04|212.96|211.56|213.6|212.2|212.96|211.56|51
1634585400000|2021-10-18 19:30:00|212.95|211.55|213.21|211.81|213.21|211.81|212.7|211.3|98
1634585700000|2021-10-18 19:35:00|213.34|211.94|213.29|211.89|213.39|211.99|213.19|211.79|59
1634586000000|2021-10-18 19:40:00|213.33|211.93|213.03|211.63|213.33|211.93|212.87|211.47|81
1634586300000|2021-10-18 19:45:00|213.06|211.66|213.22|211.82|213.28|211.88|213.05|211.65|76
1634586600000|2021-10-18 19:50:00|213.2|211.8|213.43|212.03|213.44|212.04|213.19|211.79|49
1634586900000|2021-10-18 19:55:00|213.38|211.98|213.33|211.93|213.45|212.05|213.26|211.86|39
1634587200000|2021-10-18 20:00:00|213.32|211.92|213.22|211.82|213.34|211.94|212.85|211.45|67
1634587500000|2021-10-18 20:05:00|213.17|211.77|213.75|212.35|213.8|212.4|213.07|211.67|99
1634587800000|2021-10-18 20:10:00|213.76|212.36|213.75|212.35|213.96|212.56|213.64|212.24|149
1634588100000|2021-10-18 20:15:00|213.76|212.36|213.65|212.25|213.85|212.45|213.36|211.96|93
1634588400000|2021-10-18 20:20:00|213.61|212.21|214.14|212.74|214.25|212.85|213.61|212.21|68
1634588700000|2021-10-18 20:25:00|214.12|212.72|214.51|213.11|214.54|213.14|213.97|212.57|65
1634589000000|2021-10-18 20:30:00|214.54|213.14|214.54|213.14|214.65|213.25|214.44|213.04|53
1634589300000|2021-10-18 20:35:00|214.52|213.12|214.34|212.94|214.63|213.23|214.34|212.94|43
1634589600000|2021-10-18 20:40:00|214.35|212.95|214.45|213.05|214.53|213.13|214.33|212.93|42
1634589900000|2021-10-18 20:45:00|214.43|213.03|213.76|212.36|214.52|213.12|213.74|212.34|80
1634590200000|2021-10-18 20:50:00|213.77|212.37|214.12|212.72|214.18|212.78|213.74|212.34|74
1634590500000|2021-10-18 20:55:00|214.1|212.7|213.92|212.52|214.37|212.97|213.92|212.52|91
1634590800000|2021-10-18 21:00:00|213.91|212.51|214.03|212.63|214.07|212.67|213.69|212.29|109
1634591100000|2021-10-18 21:05:00|214.05|212.65|213.65|212.25|214.05|212.65|213.58|212.18|64
1634591400000|2021-10-18 21:10:00|213.61|212.21|213.76|212.36|213.85|212.45|213.55|212.15|55
1634591700000|2021-10-18 21:15:00|213.77|212.37|214.46|213.06|214.46|213.06|213.76|212.36|65
1634592000000|2021-10-18 21:20:00|214.45|213.05|214.14|212.74|214.55|213.15|214.07|212.67|59
1634592300000|2021-10-18 21:25:00|214.13|212.73|214.35|212.95|214.36|212.96|214.13|212.73|47
1634592600000|2021-10-18 21:30:00|214.36|212.96|214.2|212.8|214.47|213.07|214.18|212.78|32
1634592900000|2021-10-18 21:35:00|214.21|212.81|214.31|212.91|214.31|212.91|214.15|212.75|60
1634593200000|2021-10-18 21:40:00|214.34|212.94|214.3|212.9|214.45|213.05|214.3|212.9|26
1634593500000|2021-10-18 21:45:00|214.35|212.95|214.25|212.85|214.35|212.95|214.24|212.84|44
1634593800000|2021-10-18 21:50:00|214.22|212.82|214.04|212.64|214.23|212.83|214.04|212.64|25
1634594100000|2021-10-18 21:55:00|214.05|212.65|214.06|212.66|214.1|212.7|213.94|212.54|43
1634594400000|2021-10-18 22:00:00|214.05|212.65|213.75|212.35|214.23|212.83|213.74|212.34|90
1634594700000|2021-10-18 22:05:00|213.76|212.36|213.62|212.22|213.85|212.45|213.61|212.21|79
1634595000000|2021-10-18 22:10:00|213.61|212.21|213.55|212.15|213.65|212.25|213.48|212.08|55
1634595300000|2021-10-18 22:15:00|213.53|212.13|213.44|212.04|213.54|212.14|213.36|211.96|27
1634595600000|2021-10-18 22:20:00|213.39|211.99|213.25|211.85|213.39|211.99|213.18|211.78|118
1634595900000|2021-10-18 22:25:00|213.27|211.87|212.93|211.53|213.35|211.95|212.93|211.53|55
1634596200000|2021-10-18 22:30:00|212.94|211.54|212.98|211.58|213.34|211.94|212.94|211.54|99
1634596500000|2021-10-18 22:35:00|212.96|211.56|213.23|211.83|213.23|211.83|212.92|211.52|66
1634596800000|2021-10-18 22:40:00|213.25|211.85|213.06|211.66|213.25|211.85|212.87|211.47|65
1634597100000|2021-10-18 22:45:00|213.05|211.65|213.35|211.95|213.45|212.05|212.96|211.56|57
1634597400000|2021-10-18 22:50:00|213.4|212|213.95|212.55|213.95|212.55|213.39|211.99|68
1634597700000|2021-10-18 22:55:00|213.99|212.59|214.13|212.73|214.3|212.9|213.93|212.53|94
1634598000000|2021-10-18 23:00:00|214.14|212.74|213.66|212.26|214.14|212.74|213.65|212.25|101
1634598300000|2021-10-18 23:05:00|213.65|212.25|213.56|212.16|213.81|212.41|213.55|212.15|59
1634598600000|2021-10-18 23:10:00|213.55|212.15|213.75|212.35|213.83|212.43|213.49|212.09|60
1634598900000|2021-10-18 23:15:00|213.74|212.34|213.96|212.56|214.15|212.83|213.59|212.19|70
1634599200000|2021-10-18 23:20:00|213.94|212.54|213.72|212.32|213.95|212.63|213.72|212.32|32
1634599500000|2021-10-18 23:25:00|213.71|212.31|213.54|212.14|213.71|212.31|213.45|212.05|56
1634599800000|2021-10-18 23:30:00|213.55|212.15|213.74|212.34|213.75|212.35|213.35|211.95|39
1634600100000|2021-10-18 23:35:00|213.76|212.36|213.78|212.38|213.85|212.45|213.71|212.31|60
1634600400000|2021-10-18 23:40:00|213.79|212.39|213.65|212.25|213.79|212.39|213.64|212.24|23
1634600700000|2021-10-18 23:45:00|213.66|212.26|213.48|212.08|213.66|212.26|213.46|212.06|29
1634601000000|2021-10-18 23:50:00|213.5|212.1|213.24|211.84|213.5|212.1|213.05|211.65|85
1634601300000|2021-10-18 23:55:00|213.23|211.83|213.46|212.06|213.54|212.14|213.23|211.83|63
1634601600000|2021-10-19 00:00:00|213.48|212.08|213.05|211.65|213.89|212.49|213.04|211.64|174
1634601900000|2021-10-19 00:05:00|213.07|211.67|214.01|212.61|214.02|212.62|213.04|211.64|146
1634602200000|2021-10-19 00:10:00|214.06|212.66|214.32|212.92|214.64|213.24|214.04|212.64|111
1634602500000|2021-10-19 00:15:00|214.3|212.9|213.96|212.56|214.3|212.9|213.56|212.16|119
1634602800000|2021-10-19 00:20:00|213.95|212.55|213.95|212.55|214.2|212.8|213.9|212.5|123
1634603100000|2021-10-19 00:25:00|213.94|212.54|213.72|212.32|213.94|212.54|213.62|212.22|57
1634603400000|2021-10-19 00:30:00|213.71|212.31|213.8|212.4|213.85|212.45|213.64|212.24|72
1634603700000|2021-10-19 00:35:00|213.84|212.44|213.45|212.05|214.02|212.62|213.45|212.05|90
1634604000000|2021-10-19 00:40:00|213.44|212.04|213.35|211.95|213.55|212.15|213.33|211.93|69
1634604300000|2021-10-19 00:45:00|213.36|211.96|213.2|211.8|213.62|212.22|213.2|211.8|79
1634604600000|2021-10-19 00:50:00|213.21|211.81|212.94|211.54|213.26|211.86|212.94|211.54|53
1634604900000|2021-10-19 00:55:00|212.92|211.52|212.84|211.44|212.97|211.57|212.75|211.35|58
1634605200000|2021-10-19 01:00:00|212.85|211.45|212.85|211.45|213.05|211.65|212.77|211.37|92
1634605500000|2021-10-19 01:05:00|212.84|211.44|213.34|211.94|213.41|212.01|212.69|211.29|128
1634605800000|2021-10-19 01:10:00|213.31|211.91|212.92|211.52|213.35|211.95|212.89|211.49|113
1634606100000|2021-10-19 01:15:00|212.91|211.51|212.96|211.56|212.97|211.57|212.85|211.45|68
1634606400000|2021-10-19 01:20:00|212.97|211.57|212.72|211.32|213.05|211.65|212.66|211.26|58
1634606700000|2021-10-19 01:25:00|212.71|211.31|213.31|211.91|213.35|211.95|212.68|211.28|85
1634607000000|2021-10-19 01:30:00|213.33|211.93|213.98|212.58|213.98|212.58|213.33|211.93|75
1634607300000|2021-10-19 01:35:00|213.95|212.55|213.88|212.48|214.07|212.67|213.7|212.3|100
1634607600000|2021-10-19 01:40:00|213.86|212.46|213.35|211.95|213.86|212.46|213.35|211.95|63
1634607900000|2021-10-19 01:45:00|213.36|211.96|213.25|211.85|213.41|212.01|213.14|211.74|56
1634608200000|2021-10-19 01:50:00|213.27|211.87|213.46|212.06|213.54|212.14|213.24|211.84|50
1634608500000|2021-10-19 01:55:00|213.53|212.13|213.58|212.18|213.73|212.33|213.46|212.06|66
1634608800000|2021-10-19 02:00:00|213.57|212.17|213.74|212.34|213.86|212.46|213.57|212.17|49
1634609100000|2021-10-19 02:05:00|213.75|212.35|213.73|212.33|213.76|212.36|213.59|212.19|36
1634609400000|2021-10-19 02:10:00|213.74|212.34|214.04|212.64|214.06|212.66|213.59|212.19|90
1634609700000|2021-10-19 02:15:00|214.05|212.65|213.66|212.26|214.15|212.75|213.56|212.16|55
1634610000000|2021-10-19 02:20:00|213.67|212.27|213.75|212.35|213.85|212.45|213.54|212.14|72
1634610300000|2021-10-19 02:25:00|213.83|212.43|213.85|212.45|214.01|212.61|213.74|212.34|35
1634610600000|2021-10-19 02:30:00|213.87|212.47|214.18|212.78|214.2|212.8|213.84|212.44|54
1634610900000|2021-10-19 02:35:00|214.19|212.79|214.12|212.72|214.35|212.95|214.05|212.65|62
1634611200000|2021-10-19 02:40:00|214.13|212.73|214.1|212.7|214.25|212.85|214.05|212.65|57
1634611500000|2021-10-19 02:45:00|214.05|212.65|215.25|213.85|215.35|213.95|214.05|212.65|108
1634611800000|2021-10-19 02:50:00|215.24|213.84|214.86|213.46|215.26|213.86|214.85|213.45|71
1634612100000|2021-10-19 02:55:00|214.85|213.45|214.91|213.51|215.15|213.75|214.85|213.45|70
1634612400000|2021-10-19 03:00:00|214.92|213.52|214.93|213.53|214.99|213.59|214.55|213.15|100
1634612700000|2021-10-19 03:05:00|214.95|213.55|214.78|213.38|215.14|213.74|214.59|213.19|166
1634613000000|2021-10-19 03:10:00|214.79|213.39|215.43|214.03|215.45|214.05|214.79|213.39|203
1634613300000|2021-10-19 03:15:00|215.44|214.04|215.68|214.28|215.81|214.41|215.31|213.91|187
1634613600000|2021-10-19 03:20:00|215.7|214.3|215.54|214.14|215.74|214.34|215.35|213.95|168
1634613900000|2021-10-19 03:25:00|215.55|214.15|215.65|214.25|215.65|214.25|215.34|213.94|90
1634614200000|2021-10-19 03:30:00|215.66|214.26|216.05|214.65|216.12|214.72|215.55|214.15|71
1634614500000|2021-10-19 03:35:00|216.1|214.7|216.05|214.65|216.33|214.93|215.97|214.57|80
1634614800000|2021-10-19 03:40:00|216.04|214.64|215.67|214.27|216.16|214.76|215.67|214.27|101
1634615100000|2021-10-19 03:45:00|215.65|214.25|215.53|214.13|215.65|214.25|215.29|213.89|112
1634615400000|2021-10-19 03:50:00|215.54|214.14|215.75|214.35|215.85|214.45|215.54|214.14|55
1634615700000|2021-10-19 03:55:00|215.72|214.32|216.03|214.63|216.15|214.75|215.65|214.25|86
1634616000000|2021-10-19 04:00:00|216.02|214.62|216.04|214.64|216.16|214.76|215.87|214.47|69
1634616300000|2021-10-19 04:05:00|216.09|214.69|215.76|214.36|216.14|214.74|215.76|214.36|29
1634616600000|2021-10-19 04:10:00|215.78|214.38|215.65|214.25|215.84|214.44|215.64|214.24|22
1634616900000|2021-10-19 04:15:00|215.66|214.26|215.67|214.27|215.82|214.42|215.65|214.25|54
1634617200000|2021-10-19 04:20:00|215.74|214.34|215.98|214.58|216.05|214.65|215.71|214.31|63
1634617500000|2021-10-19 04:25:00|215.99|214.59|216.06|214.66|216.14|214.74|215.99|214.59|20
1634617800000|2021-10-19 04:30:00|216.05|214.65|215.86|214.46|216.07|214.67|215.86|214.46|46
1634618100000|2021-10-19 04:35:00|215.88|214.48|215.65|214.25|215.95|214.55|215.65|214.25|28
1634618400000|2021-10-19 04:40:00|215.66|214.26|215.66|214.26|215.71|214.31|215.65|214.25|25
1634618700000|2021-10-19 04:45:00|215.65|214.25|215.07|213.67|215.65|214.25|215.07|213.67|66
1634619000000|2021-10-19 04:50:00|215.1|213.7|214.75|213.35|215.23|213.83|214.72|213.32|91
1634619300000|2021-10-19 04:55:00|214.76|213.36|214.43|213.03|214.96|213.56|214.39|212.99|50
1634619600000|2021-10-19 05:00:00|214.42|213.02|214.04|212.64|214.65|213.25|214.04|212.64|88
1634619900000|2021-10-19 05:05:00|214.03|212.63|213.39|211.99|214.03|212.63|213.26|211.86|151
1634620200000|2021-10-19 05:10:00|213.36|211.96|213.56|212.16|213.65|212.25|213.2|211.8|91
1634620500000|2021-10-19 05:15:00|213.58|212.18|213.47|212.07|213.65|212.25|213.46|212.06|72
1634620800000|2021-10-19 05:20:00|213.46|212.06|213.7|212.3|213.86|212.46|213.46|212.06|50
1634621100000|2021-10-19 05:25:00|213.76|212.36|213.27|211.87|213.78|212.38|213.24|211.84|70
1634621400000|2021-10-19 05:30:00|213.33|211.93|213.34|211.94|213.68|212.28|213.27|211.87|120
1634621700000|2021-10-19 05:35:00|213.35|211.95|213.33|211.93|213.6|212.2|213.18|211.78|91
1634622000000|2021-10-19 05:40:00|213.32|211.92|213.52|212.12|213.65|212.25|213.32|211.92|89
1634622300000|2021-10-19 05:45:00|213.51|212.11|214.2|212.8|214.2|212.8|213.5|212.1|96
1634622600000|2021-10-19 05:50:00|214.19|212.79|214.03|212.63|214.23|212.83|214.02|212.62|52
1634622900000|2021-10-19 05:55:00|214.04|212.64|213.45|212.05|214.06|212.66|213.45|212.05|63
1634623200000|2021-10-19 06:00:00|213.46|212.06|213.59|212.19|213.85|212.45|213.37|211.97|119
1634623500000|2021-10-19 06:05:00|213.58|212.18|213.36|211.96|213.65|212.25|213.32|211.92|94
1634623800000|2021-10-19 06:10:00|213.4|212|213.34|211.94|213.49|212.09|213.27|211.87|89
1634624100000|2021-10-19 06:15:00|213.35|211.95|213.36|211.96|213.46|212.06|213.26|211.86|100
1634624400000|2021-10-19 06:20:00|213.37|211.97|213.76|212.36|213.76|212.36|213.36|211.96|91
1634624700000|2021-10-19 06:25:00|213.75|212.35|213.95|212.55|213.95|212.55|213.66|212.26|50
1634625000000|2021-10-19 06:30:00|213.96|212.56|213.65|212.25|214.04|212.64|213.6|212.2|55
1634625300000|2021-10-19 06:35:00|213.66|212.26|213.46|212.06|213.8|212.4|213.26|211.86|185
1634625600000|2021-10-19 06:40:00|213.48|212.08|213.49|212.09|213.63|212.23|213.25|211.85|177
1634625900000|2021-10-19 06:45:00|213.5|212.1|213.46|212.06|213.58|212.18|213.36|211.96|180
1634626200000|2021-10-19 06:50:00|213.47|212.07|213.16|211.76|213.47|212.07|213.04|211.64|86
1634626500000|2021-10-19 06:55:00|213.17|211.77|213.18|211.78|213.26|211.86|213.04|211.64|57
1634626800000|2021-10-19 07:00:00|213.17|211.77|213.04|211.64|213.33|211.93|212.94|211.54|56
1634627100000|2021-10-19 07:05:00|213.05|211.65|213.36|211.96|213.41|212.01|213.05|211.65|112
1634627400000|2021-10-19 07:10:00|213.35|211.95|213.36|211.96|213.46|212.06|213.35|211.95|100
1634627700000|2021-10-19 07:15:00|213.37|211.97|213.37|211.97|213.54|212.14|213.3|211.9|91
1634628000000|2021-10-19 07:20:00|213.38|211.98|213.72|212.32|213.85|212.45|213.36|211.96|70
1634628300000|2021-10-19 07:25:00|213.73|212.33|214.09|212.69|214.2|212.8|213.65|212.25|85
1634628600000|2021-10-19 07:30:00|214.08|212.68|213.86|212.46|214.09|212.69|213.85|212.45|71
1634628900000|2021-10-19 07:35:00|213.87|212.47|213.67|212.27|213.87|212.47|213.67|212.27|42
1634629200000|2021-10-19 07:40:00|213.73|212.33|213.84|212.44|213.84|212.44|213.59|212.19|55
1634629500000|2021-10-19 07:45:00|213.85|212.45|213.94|212.54|213.94|212.54|213.74|212.34|48
1634629800000|2021-10-19 07:50:00|213.96|212.56|213.93|212.53|214.02|212.62|213.85|212.45|62
1634630100000|2021-10-19 07:55:00|213.94|212.54|214.15|212.75|214.25|212.85|213.93|212.53|66
1634630400000|2021-10-19 08:00:00|214.14|212.74|213.95|212.55|214.15|212.75|213.88|212.48|31
1634630700000|2021-10-19 08:05:00|213.94|212.54|213.64|212.24|213.95|212.55|213.62|212.22|57
1634631000000|2021-10-19 08:10:00|213.61|212.21|213.48|212.08|213.67|212.27|213.47|212.07|67
1634631300000|2021-10-19 08:15:00|213.49|212.09|213.47|212.07|213.62|212.22|213.46|212.06|66
1634631600000|2021-10-19 08:20:00|213.49|212.09|213.45|212.05|213.5|212.1|213.37|211.97|22
1634631900000|2021-10-19 08:25:00|213.46|212.06|213.45|212.05|213.55|212.15|213.42|212.02|29
1634632200000|2021-10-19 08:30:00|213.46|212.06|213.35|211.95|213.46|212.06|213.34|211.94|23
1634632500000|2021-10-19 08:35:00|213.34|211.94|212.87|211.47|213.35|211.95|212.85|211.45|127
1634632800000|2021-10-19 08:40:00|212.86|211.46|213.05|211.65|213.14|211.74|212.77|211.37|67
1634633100000|2021-10-19 08:45:00|213.06|211.66|213.16|211.76|213.2|211.8|212.68|211.28|81
1634633400000|2021-10-19 08:50:00|213.18|211.78|213.35|211.95|213.4|212|213.18|211.78|77
1634633700000|2021-10-19 08:55:00|213.34|211.94|213.75|212.35|213.75|212.35|213.25|211.85|93
1634634000000|2021-10-19 09:00:00|213.8|212.4|213.79|212.39|213.82|212.42|213.75|212.35|22
1634634300000|2021-10-19 09:05:00|213.8|212.4|213.3|211.9|213.8|212.4|213.3|211.9|38
1634634600000|2021-10-19 09:10:00|213.29|211.89|212.76|211.36|213.36|211.96|212.68|211.28|116
1634634900000|2021-10-19 09:15:00|212.75|211.35|212.8|211.4|213.15|211.75|212.75|211.35|121
1634635200000|2021-10-19 09:20:00|212.79|211.39|212.85|211.45|212.85|211.45|212.75|211.35|46
1634635500000|2021-10-19 09:25:00|212.86|211.46|213.09|211.69|213.12|211.72|212.85|211.45|67
1634635800000|2021-10-19 09:30:00|213.06|211.66|213.11|211.71|213.15|211.75|212.92|211.52|91
1634636100000|2021-10-19 09:35:00|213.12|211.72|213.25|211.85|213.27|211.87|213.1|211.7|100
1634636400000|2021-10-19 09:40:00|213.23|211.83|213.01|211.61|213.23|211.83|212.93|211.53|49
1634636700000|2021-10-19 09:45:00|213|211.6|213.24|211.84|213.25|211.85|212.98|211.58|104
1634637000000|2021-10-19 09:50:00|213.25|211.85|212.95|211.55|213.35|211.95|212.94|211.54|83
1634637300000|2021-10-19 09:55:00|212.94|211.54|212.96|211.56|213.08|211.68|212.78|211.38|96
1634637600000|2021-10-19 10:00:00|212.95|211.55|213.27|211.87|213.36|211.96|212.94|211.54|93
1634637900000|2021-10-19 10:05:00|213.26|211.86|213.15|211.75|213.26|211.86|212.96|211.56|79
1634638200000|2021-10-19 10:10:00|213.19|211.79|213.25|211.85|213.43|212.03|213.19|211.79|109
1634638500000|2021-10-19 10:15:00|213.24|211.84|213.44|212.04|213.45|212.05|213.2|211.8|112
1634638800000|2021-10-19 10:20:00|213.45|212.05|213.33|211.93|213.53|212.13|213.31|211.91|95
1634639100000|2021-10-19 10:25:00|213.32|211.92|213.44|212.04|213.45|212.05|213.29|211.89|131
1634639400000|2021-10-19 10:30:00|213.43|212.03|213.46|212.06|213.55|212.15|213.27|211.87|67
1634639700000|2021-10-19 10:35:00|213.45|212.05|213.15|211.75|213.45|212.05|213.15|211.75|63
1634640000000|2021-10-19 10:40:00|213.14|211.74|213.25|211.85|213.35|211.95|213.14|211.74|47
1634640300000|2021-10-19 10:45:00|213.24|211.84|212.94|211.54|213.25|211.85|212.85|211.45|71
1634640600000|2021-10-19 10:50:00|212.93|211.53|213.32|211.92|213.32|211.92|212.93|211.53|72
1634640900000|2021-10-19 10:55:00|213.35|211.95|213.3|211.9|213.37|211.97|213.23|211.83|35
1634641200000|2021-10-19 11:00:00|213.29|211.89|213.25|211.85|213.32|211.92|213.17|211.77|25
1634641500000|2021-10-19 11:05:00|213.32|211.92|213.35|211.95|213.38|211.98|213.29|211.89|24
1634641800000|2021-10-19 11:10:00|213.3|211.9|213.05|211.65|213.43|212.03|212.98|211.58|51
1634642100000|2021-10-19 11:15:00|213.11|211.71|213.2|211.8|213.34|211.94|213.06|211.66|77
1634642400000|2021-10-19 11:20:00|213.18|211.78|213.4|212|213.4|212|213.14|211.74|41
1634642700000|2021-10-19 11:25:00|213.41|212.01|213.44|212.04|213.45|212.05|213.24|211.84|24
1634643000000|2021-10-19 11:30:00|213.45|212.05|213.72|212.32|213.72|212.32|213.3|211.9|56
1634643300000|2021-10-19 11:35:00|213.81|212.41|214.15|212.75|214.51|213.11|213.75|212.35|70
1634643600000|2021-10-19 11:40:00|214.13|212.73|214.11|212.71|214.15|212.75|213.95|212.55|62
1634643900000|2021-10-19 11:45:00|214.15|212.75|213.74|212.34|214.15|212.75|213.74|212.34|45
1634644200000|2021-10-19 11:50:00|213.75|212.35|213.64|212.24|213.75|212.35|213.55|212.15|42
1634644500000|2021-10-19 11:55:00|213.65|212.25|213.48|212.08|213.74|212.34|213.44|212.04|51
1634644800000|2021-10-19 12:00:00|213.38|211.98|213.06|211.66|213.38|211.98|212.92|211.52|103
1634645100000|2021-10-19 12:05:00|213.07|211.67|213.25|211.85|213.36|211.96|212.98|211.58|89
1634645400000|2021-10-19 12:10:00|213.26|211.86|213.37|211.97|213.45|212.05|213.25|211.85|67
1634645700000|2021-10-19 12:15:00|213.35|211.95|213.46|212.06|213.55|212.15|213.35|211.95|76
1634646000000|2021-10-19 12:20:00|213.45|212.05|213.75|212.35|213.75|212.35|213.43|212.03|61
1634646300000|2021-10-19 12:25:00|213.74|212.34|213.28|211.88|213.75|212.35|213.28|211.88|43
1634646600000|2021-10-19 12:30:00|213.27|211.87|213.65|212.25|213.65|212.25|213.27|211.87|55
1634646900000|2021-10-19 12:35:00|213.64|212.24|213.55|212.15|213.74|212.34|213.45|212.05|44
1634647200000|2021-10-19 12:40:00|213.56|212.16|213.66|212.26|213.83|212.43|213.56|212.16|61
1634647500000|2021-10-19 12:45:00|213.68|212.28|213.27|211.87|213.68|212.28|213.27|211.87|53
1634647800000|2021-10-19 12:50:00|213.28|211.88|213.2|211.8|213.31|211.91|213.18|211.78|47
1634648100000|2021-10-19 12:55:00|213.19|211.79|213.27|211.87|213.3|211.9|213.19|211.79|61
1634648400000|2021-10-19 13:00:00|213.31|211.91|213.17|211.77|213.31|211.91|212.98|211.58|115
1634648700000|2021-10-19 13:05:00|213.16|211.76|213.54|212.14|213.54|212.14|213.16|211.76|53
1634649000000|2021-10-19 13:10:00|213.56|212.16|213.63|212.23|213.79|212.39|213.56|212.16|83
1634649300000|2021-10-19 13:15:00|213.58|212.18|213.76|212.36|213.85|212.45|213.55|212.15|239
1634649600000|2021-10-19 13:20:00|213.75|212.35|213.56|212.16|213.81|212.41|213.56|212.16|119
1634649900000|2021-10-19 13:25:00|213.57|212.17|213.59|212.19|213.63|212.23|213.15|211.75|153
1634650200000|2021-10-19 13:30:00|213.61|212.21|214.63|213.23|214.66|213.26|213.45|212.05|213
1634650500000|2021-10-19 13:35:00|214.58|213.18|213.96|212.56|214.95|213.55|213.55|212.15|275
1634650800000|2021-10-19 13:40:00|213.95|212.55|213.37|211.97|214.16|212.76|212.91|211.51|309
1634651100000|2021-10-19 13:45:00|213.36|211.96|213.75|212.35|213.75|212.35|213.19|211.79|161
1634651400000|2021-10-19 13:50:00|213.73|212.33|213.82|212.42|214.28|212.88|213.73|212.33|218
1634651700000|2021-10-19 13:55:00|213.81|212.41|213.42|212.02|213.94|212.54|213.39|211.99|175
1634652000000|2021-10-19 14:00:00|213.45|212.05|213.38|211.98|213.45|212.05|213.06|211.66|228
1634652300000|2021-10-19 14:05:00|213.39|211.99|213.25|211.85|213.46|212.06|213.05|211.65|183
1634652600000|2021-10-19 14:10:00|213.2|211.8|212.95|211.55|213.2|211.8|212.94|211.54|106
1634652900000|2021-10-19 14:15:00|212.94|211.54|213.15|211.75|213.26|211.86|212.92|211.52|105
1634653200000|2021-10-19 14:20:00|213.14|211.74|212.88|211.48|213.14|211.74|212.85|211.45|49
1634653500000|2021-10-19 14:25:00|212.87|211.47|211.94|210.54|212.88|211.48|211.32|209.92|412
1634653800000|2021-10-19 14:30:00|211.93|210.53|211.61|210.21|212.35|210.95|211.57|210.17|282
1634654100000|2021-10-19 14:35:00|211.64|210.24|211.64|210.24|211.85|210.45|211.49|210.09|190
1634654400000|2021-10-19 14:40:00|211.65|210.25|211.91|210.51|211.91|210.51|211.27|209.87|179
1634654700000|2021-10-19 14:45:00|211.92|210.52|212.24|210.84|212.26|210.86|211.87|210.47|190
1634655000000|2021-10-19 14:50:00|212.25|210.85|212.2|210.8|212.33|210.93|212.17|210.77|129
1634655300000|2021-10-19 14:55:00|212.23|210.83|212.63|211.23|212.83|211.43|212.15|210.75|208
1634655600000|2021-10-19 15:00:00|212.62|211.22|212.57|211.17|212.85|211.45|212.13|210.73|174
1634655900000|2021-10-19 15:05:00|212.56|211.16|212.33|210.93|212.56|211.16|212.24|210.84|100
1634656200000|2021-10-19 15:10:00|212.35|210.95|212.48|211.08|212.56|211.16|212.33|210.93|57
1634656500000|2021-10-19 15:15:00|212.47|211.07|212.5|211.1|212.65|211.25|212.4|211|142
1634656800000|2021-10-19 15:20:00|212.48|211.08|212.41|211.01|212.64|211.24|212.24|210.84|147
1634657100000|2021-10-19 15:25:00|212.42|211.02|212.44|211.04|212.55|211.15|212.4|211|67
1634657400000|2021-10-19 15:30:00|212.42|211.02|212.25|210.85|212.42|211.02|212.25|210.85|44
1634657700000|2021-10-19 15:35:00|212.26|210.86|212.4|211|212.43|211.03|212.25|210.85|44
1634658000000|2021-10-19 15:40:00|212.42|211.02|212.45|211.05|212.5|211.1|212.41|211.01|70
1634658300000|2021-10-19 15:45:00|212.46|211.06|212.24|210.84|212.46|211.06|212.21|210.81|46
1634658600000|2021-10-19 15:50:00|212.23|210.83|212.28|210.88|212.33|210.93|212.23|210.83|25
1634658900000|2021-10-19 15:55:00|212.26|210.86|211.77|210.37|212.26|210.86|211.77|210.37|36
1634659200000|2021-10-19 16:00:00|211.76|210.36|211.84|210.44|212.11|210.71|211.67|210.27|106
1634659500000|2021-10-19 16:05:00|211.85|210.45|212.06|210.66|212.16|210.76|211.85|210.45|55
1634659800000|2021-10-19 16:10:00|212.07|210.67|212.26|210.86|212.42|211.02|212.07|210.67|75
1634660100000|2021-10-19 16:15:00|212.27|210.87|212.46|211.06|212.49|211.09|212.23|210.83|35
1634660400000|2021-10-19 16:20:00|212.49|211.09|212.48|211.08|212.53|211.13|212.45|211.05|22
1634660700000|2021-10-19 16:25:00|212.5|211.1|212.45|211.05|212.5|211.1|212.39|210.99|49
1634661000000|2021-10-19 16:30:00|212.44|211.04|212.37|210.97|212.45|211.05|212.31|210.91|93
1634661300000|2021-10-19 16:35:00|212.36|210.96|212.53|211.13|212.53|211.13|212.33|210.93|56
1634661600000|2021-10-19 16:40:00|212.51|211.11|212.66|211.26|213.11|211.71|212.51|211.11|97
1634661900000|2021-10-19 16:45:00|212.65|211.25|213.03|211.63|213.05|211.65|212.65|211.25|127
1634662200000|2021-10-19 16:50:00|213|211.6|212.75|211.35|213|211.6|212.66|211.26|50
1634662500000|2021-10-19 16:55:00|212.76|211.36|212.92|211.52|213.02|211.62|212.74|211.34|152
1634662800000|2021-10-19 17:00:00|212.91|211.51|212.75|211.35|213.03|211.63|212.65|211.25|251
1634663100000|2021-10-19 17:05:00|212.7|211.3|212.85|211.45|212.95|211.55|212.62|211.22|113
1634663400000|2021-10-19 17:10:00|212.86|211.46|213.05|211.65|213.05|211.65|212.84|211.44|116
1634663700000|2021-10-19 17:15:00|213.06|211.66|213.05|211.65|213.09|211.69|212.96|211.56|90
1634664000000|2021-10-19 17:20:00|213.04|211.64|212.97|211.57|213.05|211.65|212.95|211.55|43
1634664300000|2021-10-19 17:25:00|212.96|211.56|212.96|211.56|212.98|211.58|212.94|211.54|31
1634664600000|2021-10-19 17:30:00|212.95|211.55|212.95|211.55|212.96|211.56|212.75|211.35|83
1634664900000|2021-10-19 17:35:00|212.94|211.54|212.83|211.43|212.94|211.54|212.83|211.43|12
1634665200000|2021-10-19 17:40:00|212.84|211.44|212.67|211.27|212.84|211.44|212.67|211.27|28
1634665500000|2021-10-19 17:45:00|212.66|211.26|212.79|211.39|212.85|211.45|212.66|211.26|57
1634665800000|2021-10-19 17:50:00|212.77|211.37|212.76|211.36|212.83|211.43|212.57|211.17|44
1634666100000|2021-10-19 17:55:00|212.74|211.34|212.73|211.33|212.84|211.44|212.73|211.33|57
1634666400000|2021-10-19 18:00:00|212.75|211.35|212.35|210.95|212.75|211.35|212.33|210.93|105
1634666700000|2021-10-19 18:05:00|212.37|210.97|212.26|210.86|212.37|210.97|212.19|210.79|51
1634667000000|2021-10-19 18:10:00|212.27|210.87|212.4|211|212.46|211.06|212.27|210.87|43
1634667300000|2021-10-19 18:15:00|212.41|211.01|212.59|211.19|212.68|211.28|212.38|210.98|39
1634667600000|2021-10-19 18:20:00|212.6|211.2|212.63|211.23|212.63|211.23|212.53|211.13|23
1634667900000|2021-10-19 18:25:00|212.6|211.2|212.55|211.15|212.72|211.32|212.54|211.14|44
1634668200000|2021-10-19 18:30:00|212.54|211.14|212.24|210.84|212.72|211.32|212.18|210.78|42
1634668500000|2021-10-19 18:35:00|212.26|210.86|212.32|210.92|212.65|211.25|212.19|210.79|70
1634668800000|2021-10-19 18:40:00|212.27|210.87|212.41|211.01|212.45|211.05|212.23|210.83|50
1634669100000|2021-10-19 18:45:00|212.42|211.02|212.14|210.74|212.43|211.03|212.14|210.74|76
1634669400000|2021-10-19 18:50:00|212.13|210.73|211.98|210.58|212.13|210.73|211.86|210.46|46
1634669700000|2021-10-19 18:55:00|211.96|210.56|211.76|210.36|212.02|210.62|211.76|210.36|30
1634670000000|2021-10-19 19:00:00|211.8|210.4|211.85|210.45|211.95|210.55|211.75|210.35|26
1634670300000|2021-10-19 19:05:00|211.88|210.48|211.64|210.24|211.88|210.48|211.62|210.22|61
1634670600000|2021-10-19 19:10:00|211.58|210.18|211.55|210.15|211.63|210.23|211.34|209.94|66
1634670900000|2021-10-19 19:15:00|211.56|210.16|211.59|210.19|211.63|210.23|211.45|210.05|59
1634671200000|2021-10-19 19:20:00|211.56|210.16|211.37|209.97|211.56|210.16|211.33|209.93|86
1634671500000|2021-10-19 19:25:00|211.4|210|211.68|210.28|211.68|210.28|211.34|209.94|102
1634671800000|2021-10-19 19:30:00|211.69|210.29|211.65|210.25|211.77|210.37|211.29|209.89|158
1634672100000|2021-10-19 19:35:00|211.64|210.24|211.28|209.88|211.73|210.33|211.28|209.88|147
1634672400000|2021-10-19 19:40:00|211.29|209.89|211.23|209.83|211.44|210.04|211.23|209.83|124
1634672700000|2021-10-19 19:45:00|211.21|209.81|211.19|209.79|211.33|209.93|211.19|209.79|104
1634673000000|2021-10-19 19:50:00|211.18|209.78|211.15|209.75|211.33|209.93|211.14|209.74|52
1634673300000|2021-10-19 19:55:00|211.14|209.74|210.78|209.38|211.16|209.76|210.55|209.15|120
1634673600000|2021-10-19 20:00:00|210.76|209.36|210.76|209.36|210.79|209.39|210.3|208.9|154
1634673900000|2021-10-19 20:05:00|210.77|209.37|211.55|210.15|211.62|210.22|210.75|209.35|121
1634674200000|2021-10-19 20:10:00|211.53|210.13|211.39|209.99|211.63|210.23|211.32|209.92|139
1634674500000|2021-10-19 20:15:00|211.38|209.98|210.77|209.37|211.39|209.99|210.74|209.34|133
1634674800000|2021-10-19 20:20:00|210.76|209.36|210.79|209.39|210.84|209.44|210.73|209.33|132
1634675100000|2021-10-19 20:25:00|210.81|209.41|210.67|209.27|210.82|209.42|210.56|209.16|92
1634675400000|2021-10-19 20:30:00|210.65|209.25|210.76|209.36|210.79|209.39|210.56|209.16|57
1634675700000|2021-10-19 20:35:00|210.75|209.35|210.53|209.13|210.85|209.45|210.53|209.13|36
1634676000000|2021-10-19 20:40:00|210.5|209.1|210.44|209.04|210.54|209.14|210.28|208.88|100
1634676300000|2021-10-19 20:45:00|210.41|209.01|210.31|208.91|210.44|209.04|210.31|208.91|27
1634676600000|2021-10-19 20:50:00|210.32|208.92|210.32|208.92|210.37|208.97|210.27|208.87|31
1634676900000|2021-10-19 20:55:00|210.34|208.94|210.1|208.7|210.34|208.94|210.04|208.64|49
1634677200000|2021-10-19 21:00:00|210.11|208.71|210.96|209.56|211.02|209.62|210.04|208.64|111
1634677500000|2021-10-19 21:05:00|210.95|209.55|211.03|209.63|211.03|209.63|210.92|209.52|33
1634677800000|2021-10-19 21:10:00|211|209.6|210.73|209.33|211|209.6|210.62|209.22|43
1634678100000|2021-10-19 21:15:00|210.74|209.34|210.43|209.03|210.75|209.35|210.42|209.02|43
1634678400000|2021-10-19 21:20:00|210.44|209.04|210.4|209|210.53|209.13|210.32|208.92|96
1634678700000|2021-10-19 21:25:00|210.39|208.99|210.46|209.06|210.5|209.1|210.3|208.9|91
1634679000000|2021-10-19 21:30:00|210.45|209.05|210.71|209.31|210.75|209.35|210.44|209.04|74
1634679300000|2021-10-19 21:35:00|210.73|209.33|210.81|209.41|210.84|209.44|210.67|209.27|48
1634679600000|2021-10-19 21:40:00|210.84|209.44|210.75|209.35|210.84|209.44|210.73|209.33|28
1634679900000|2021-10-19 21:45:00|210.76|209.36|210.75|209.35|210.76|209.36|210.75|209.35|24
1634680200000|2021-10-19 21:50:00|210.7|209.3|210.57|209.17|210.7|209.3|210.47|209.07|57
1634680500000|2021-10-19 21:55:00|210.61|209.21|210.47|209.07|210.63|209.23|210.47|209.07|25
1634680800000|2021-10-19 22:00:00|210.45|209.05|211.03|209.63|211.03|209.63|210.45|209.05|76
1634681100000|2021-10-19 22:05:00|210.95|209.55|210.93|209.53|211.09|209.69|210.86|209.46|44
1634681400000|2021-10-19 22:10:00|210.97|209.57|211.04|209.64|211.13|209.73|210.93|209.53|63
1634681700000|2021-10-19 22:15:00|211.06|209.66|211.01|209.61|211.09|209.69|210.89|209.49|48
1634682000000|2021-10-19 22:20:00|210.99|209.59|211.41|210.01|211.42|210.02|210.91|209.51|61
1634682300000|2021-10-19 22:25:00|211.42|210.02|211.52|210.12|211.52|210.12|211.31|209.91|73
1634682600000|2021-10-19 22:30:00|211.51|210.11|211.33|209.93|211.64|210.24|211.33|209.93|54
1634682900000|2021-10-19 22:35:00|211.32|209.92|211.13|209.73|211.35|209.95|211.11|209.71|24
1634683200000|2021-10-19 22:40:00|211.14|209.74|211.49|210.09|211.57|210.17|211.1|209.7|77
1634683500000|2021-10-19 22:45:00|211.48|210.08|211.33|209.93|211.74|210.34|211.32|209.92|100
1634683800000|2021-10-19 22:50:00|211.32|209.92|211.39|209.99|211.45|210.05|211.3|209.9|97
1634684100000|2021-10-19 22:55:00|211.38|209.98|211.46|210.06|211.58|210.18|211.31|209.91|82
1634684400000|2021-10-19 23:00:00|211.43|210.03|211.51|210.11|211.6|210.2|211.43|210.03|101
1634684700000|2021-10-19 23:05:00|211.52|210.12|211.72|210.32|211.73|210.33|211.49|210.09|92
1634685000000|2021-10-19 23:10:00|211.73|210.33|211.7|210.3|211.82|210.42|211.62|210.22|84
1634685300000|2021-10-19 23:15:00|211.71|210.31|211.74|210.34|211.83|210.43|211.63|210.23|68
1634685600000|2021-10-19 23:20:00|211.7|210.3|211.69|210.29|211.86|210.46|211.67|210.27|105
1634685900000|2021-10-19 23:25:00|211.71|210.31|211.77|210.37|211.95|210.55|211.68|210.28|94
1634686200000|2021-10-19 23:30:00|211.78|210.38|211.78|210.38|211.92|210.52|211.72|210.32|31
1634686500000|2021-10-19 23:35:00|211.83|210.43|211.66|210.26|211.88|210.48|211.54|210.14|88
1634686800000|2021-10-19 23:40:00|211.65|210.25|211.98|210.58|212.08|210.68|211.65|210.25|94
1634687100000|2021-10-19 23:45:00|211.97|210.57|212.05|210.65|212.13|210.73|211.73|210.33|114
1634687400000|2021-10-19 23:50:00|212.04|210.64|211.85|210.45|212.05|210.65|211.82|210.42|39
1634687700000|2021-10-19 23:55:00|211.82|210.42|211.65|210.25|211.88|210.48|211.65|210.25|34
1634688000000|2021-10-20 00:00:00|211.66|210.26|211.44|210.04|211.87|210.47|211.37|209.97|181
1634688300000|2021-10-20 00:05:00|211.43|210.03|211.39|209.99|211.52|210.12|211.34|209.94|122
1634688600000|2021-10-20 00:10:00|211.41|210.01|211.32|209.92|211.44|210.04|211.29|209.89|59
1634688900000|2021-10-20 00:15:00|211.33|209.93|211.15|209.75|211.33|209.93|211.15|209.75|55
1634689200000|2021-10-20 00:20:00|211.14|209.74|211.13|209.73|211.29|209.89|211.13|209.73|34
1634689500000|2021-10-20 00:25:00|211.06|209.66|210.89|209.49|211.26|209.86|210.89|209.49|88
1634689800000|2021-10-20 00:30:00|210.92|209.52|211.02|209.62|211.04|209.64|210.87|209.47|81
1634690100000|2021-10-20 00:35:00|211.01|209.61|210.84|209.44|211.06|209.66|210.84|209.44|81
1634690400000|2021-10-20 00:40:00|210.83|209.43|210.92|209.52|210.92|209.52|210.71|209.31|73
1634690700000|2021-10-20 00:45:00|210.93|209.53|210.94|209.54|211.02|209.62|210.86|209.46|34
1634691000000|2021-10-20 00:50:00|210.95|209.55|210.84|209.44|211|209.6|210.84|209.44|43
1634691300000|2021-10-20 00:55:00|210.82|209.42|210.85|209.45|211.05|209.65|210.81|209.41|55
1634691600000|2021-10-20 01:00:00|210.87|209.47|210.43|209.03|210.89|209.49|210.37|208.97|73
1634691900000|2021-10-20 01:05:00|210.47|209.07|210.65|209.25|210.73|209.33|210.44|209.04|88
1634692200000|2021-10-20 01:10:00|210.64|209.24|211.1|209.7|211.1|209.7|210.64|209.24|100
1634692500000|2021-10-20 01:15:00|211.12|209.72|211.23|209.83|211.25|209.85|210.87|209.47|156
1634692800000|2021-10-20 01:20:00|211.24|209.84|211.42|210.02|211.44|210.04|211.18|209.78|59
1634693100000|2021-10-20 01:25:00|211.45|210.05|211.52|210.12|211.53|210.13|211.39|209.99|51
1634693400000|2021-10-20 01:30:00|211.51|210.11|211.66|210.26|211.75|210.35|211.46|210.06|79
1634693700000|2021-10-20 01:35:00|211.65|210.25|211.2|209.8|211.69|210.29|211.2|209.8|77
1634694000000|2021-10-20 01:40:00|211.17|209.77|211.05|209.65|211.17|209.77|211.05|209.65|40
1634694300000|2021-10-20 01:45:00|211.06|209.66|210.71|209.31|211.06|209.66|210.71|209.31|57
1634694600000|2021-10-20 01:50:00|210.72|209.32|210.62|209.22|210.8|209.4|210.54|209.14|107
1634694900000|2021-10-20 01:55:00|210.63|209.23|210.54|209.14|210.65|209.25|210.54|209.14|36
1634695200000|2021-10-20 02:00:00|210.55|209.15|210.74|209.34|211.05|209.65|210.55|209.15|100
1634695500000|2021-10-20 02:05:00|210.75|209.35|210.68|209.28|210.84|209.44|210.66|209.26|44
1634695800000|2021-10-20 02:10:00|210.67|209.27|210.77|209.37|210.84|209.44|210.67|209.27|63
1634696100000|2021-10-20 02:15:00|210.78|209.38|210.65|209.25|210.9|209.5|210.61|209.21|55
1634696400000|2021-10-20 02:20:00|210.62|209.22|210.75|209.35|210.76|209.36|210.61|209.21|50
1634696700000|2021-10-20 02:25:00|210.76|209.36|210.75|209.35|210.87|209.47|210.75|209.35|67
1634697000000|2021-10-20 02:30:00|210.76|209.36|210.73|209.33|210.76|209.36|210.58|209.18|37
1634697300000|2021-10-20 02:35:00|210.72|209.32|210.75|209.35|210.84|209.44|210.59|209.19|79
1634697600000|2021-10-20 02:40:00|210.76|209.36|210.44|209.04|210.76|209.36|210.44|209.04|45
1634697900000|2021-10-20 02:45:00|210.46|209.06|210.44|209.04|210.52|209.12|210.4|209|72
1634698200000|2021-10-20 02:50:00|210.49|209.09|210.53|209.13|210.61|209.21|210.39|208.99|55
1634698500000|2021-10-20 02:55:00|210.5|209.1|210.44|209.04|210.63|209.23|210.39|208.99|44
1634698800000|2021-10-20 03:00:00|210.41|209.01|210.38|208.98|210.72|209.32|210.38|208.98|61
1634699100000|2021-10-20 03:05:00|210.39|208.99|210.47|209.07|210.55|209.15|210.36|208.96|59
1634699400000|2021-10-20 03:10:00|210.46|209.06|210.45|209.05|210.54|209.14|210.42|209.02|65
1634699700000|2021-10-20 03:15:00|210.44|209.04|210.63|209.23|210.63|209.23|210.25|208.85|65
1634700000000|2021-10-20 03:20:00|210.66|209.26|210.65|209.25|210.74|209.34|210.42|209.02|91
1634700300000|2021-10-20 03:25:00|210.66|209.26|210.65|209.25|210.67|209.27|210.55|209.15|92
1634700600000|2021-10-20 03:30:00|210.64|209.24|210.65|209.25|210.86|209.46|210.37|208.97|51
1634700900000|2021-10-20 03:35:00|210.64|209.24|210.56|209.16|210.66|209.26|210.55|209.15|40
1634701200000|2021-10-20 03:40:00|210.57|209.17|210.45|209.05|210.57|209.17|210.4|209|46
1634701500000|2021-10-20 03:45:00|210.4|209|210.28|208.88|210.45|209.05|210.28|208.88|34
1634701800000|2021-10-20 03:50:00|210.27|208.87|210.21|208.81|210.35|208.95|210.2|208.8|56
1634702100000|2021-10-20 03:55:00|210.24|208.84|210.06|208.66|210.24|208.84|210.03|208.63|50
1634702400000|2021-10-20 04:00:00|210.03|208.63|209.97|208.57|210.22|208.82|209.96|208.56|71
1634702700000|2021-10-20 04:05:00|209.96|208.56|210.23|208.83|210.24|208.84|209.93|208.53|59
1634703000000|2021-10-20 04:10:00|210.24|208.84|210.38|208.98|210.44|209.04|210.17|208.77|70
1634703300000|2021-10-20 04:15:00|210.39|208.99|210.63|209.23|210.63|209.23|210.38|208.98|32
1634703600000|2021-10-20 04:20:00|210.62|209.22|210.57|209.17|210.64|209.24|210.54|209.14|27
1634703900000|2021-10-20 04:25:00|210.55|209.15|210.55|209.15|210.64|209.24|210.47|209.07|77
1634704200000|2021-10-20 04:30:00|210.56|209.16|210.26|208.86|210.65|209.25|210.26|208.86|46
1634704500000|2021-10-20 04:35:00|210.27|208.87|210.55|209.15|210.55|209.15|210.26|208.86|52
1634704800000|2021-10-20 04:40:00|210.52|209.12|210.78|209.38|210.84|209.44|210.5|209.1|74
1634705100000|2021-10-20 04:45:00|210.81|209.41|210.85|209.45|210.95|209.55|210.74|209.34|69
1634705400000|2021-10-20 04:50:00|210.86|209.46|210.83|209.43|210.91|209.51|210.73|209.33|75
1634705700000|2021-10-20 04:55:00|210.82|209.42|210.9|209.5|210.93|209.53|210.79|209.39|27
1634706000000|2021-10-20 05:00:00|210.92|209.52|210.72|209.32|210.95|209.55|210.72|209.32|56
1634706300000|2021-10-20 05:05:00|210.74|209.34|211.13|209.73|211.14|209.74|210.72|209.32|49
1634706600000|2021-10-20 05:10:00|211.19|209.79|211.33|209.93|211.43|210.03|211.17|209.77|45
1634706900000|2021-10-20 05:15:00|211.32|209.92|210.95|209.55|211.34|209.94|210.95|209.55|50
1634707200000|2021-10-20 05:20:00|210.96|209.56|210.96|209.56|211.09|209.69|210.95|209.55|54
1634707500000|2021-10-20 05:25:00|210.97|209.57|211.16|209.76|211.16|209.76|210.97|209.57|64
1634707800000|2021-10-20 05:30:00|211.15|209.75|211|209.6|211.28|209.88|210.92|209.52|64
1634708100000|2021-10-20 05:35:00|211.01|209.61|210.55|209.15|211.02|209.62|210.49|209.09|137
1634708400000|2021-10-20 05:40:00|210.56|209.16|210.61|209.21|210.68|209.28|210.52|209.12|199
1634708700000|2021-10-20 05:45:00|210.62|209.22|210.52|209.12|210.63|209.23|210.44|209.04|68
1634709000000|2021-10-20 05:50:00|210.45|209.05|210.45|209.05|210.45|209.05|210.19|208.79|219
1634709300000|2021-10-20 05:55:00|210.46|209.06|210.62|209.22|210.65|209.25|210.45|209.05|108
1634709600000|2021-10-20 06:00:00|210.61|209.21|210.7|209.3|210.73|209.33|210.61|209.21|37
1634709900000|2021-10-20 06:05:00|210.65|209.25|210.94|209.54|210.95|209.55|210.63|209.23|86
1634710200000|2021-10-20 06:10:00|210.95|209.55|211.05|209.65|211.32|209.92|210.95|209.55|75
1634710500000|2021-10-20 06:15:00|211.03|209.63|210.97|209.57|211.14|209.74|210.94|209.54|41
1634710800000|2021-10-20 06:20:00|210.95|209.55|210.85|209.45|211.03|209.63|210.84|209.44|51
1634711100000|2021-10-20 06:25:00|210.83|209.43|210.35|208.95|210.84|209.44|210.35|208.95|46
1634711400000|2021-10-20 06:30:00|210.34|208.94|210.37|208.97|210.53|209.13|210.33|208.93|33
1634711700000|2021-10-20 06:35:00|210.36|208.96|210.56|209.16|210.61|209.21|210.36|208.96|54
1634712000000|2021-10-20 06:40:00|210.55|209.15|210.45|209.05|210.65|209.25|210.45|209.05|35
1634712300000|2021-10-20 06:45:00|210.46|209.06|210.37|208.97|210.46|209.06|210.35|208.95|16
1634712600000|2021-10-20 06:50:00|210.39|208.99|210.45|209.05|210.54|209.14|210.39|208.99|22
1634712900000|2021-10-20 06:55:00|210.44|209.04|210.47|209.07|210.48|209.08|210.44|209.04|5
1634713200000|2021-10-20 07:00:00|210.53|209.13|210.65|209.25|210.73|209.33|210.48|209.08|29
1634713500000|2021-10-20 07:05:00|210.67|209.27|210.86|209.46|210.93|209.53|210.67|209.27|50
1634713800000|2021-10-20 07:10:00|210.87|209.47|210.82|209.42|210.92|209.52|210.82|209.42|12
1634714100000|2021-10-20 07:15:00|210.83|209.43|210.91|209.51|210.93|209.53|210.83|209.43|12
1634714400000|2021-10-20 07:20:00|210.9|209.5|210.84|209.44|210.96|209.56|210.83|209.43|27
1634714700000|2021-10-20 07:25:00|210.83|209.43|211.02|209.62|211.02|209.62|210.83|209.43|10
1634715000000|2021-10-20 07:30:00|211.03|209.63|211.05|209.65|211.12|209.72|210.96|209.56|23
1634715300000|2021-10-20 07:35:00|211.06|209.66|211.05|209.65|211.11|209.71|211.04|209.64|20
1634715600000|2021-10-20 07:40:00|211.04|209.64|211.22|209.82|211.22|209.82|211.04|209.64|16
1634715900000|2021-10-20 07:45:00|211.23|209.83|211.08|209.68|211.23|209.83|211.08|209.68|17
1634716200000|2021-10-20 07:50:00|211.07|209.67|211.05|209.65|211.07|209.67|211.03|209.63|14
1634716500000|2021-10-20 07:55:00|211.06|209.66|211.24|209.84|211.24|209.84|211.05|209.65|51
1634716800000|2021-10-20 08:00:00|211.22|209.82|211.35|209.95|211.35|209.95|211.22|209.82|33
1634717100000|2021-10-20 08:05:00|211.33|209.93|211.04|209.64|211.33|209.93|211.03|209.63|56
1634717400000|2021-10-20 08:10:00|211.05|209.65|210.93|209.53|211.05|209.65|210.91|209.51|59
1634717700000|2021-10-20 08:15:00|210.94|209.54|211.25|209.85|211.25|209.85|210.94|209.54|76
1634718000000|2021-10-20 08:20:00|211.24|209.84|211.15|209.75|211.33|209.93|211.08|209.68|64
1634718300000|2021-10-20 08:25:00|211.09|209.69|211.04|209.64|211.09|209.69|210.98|209.58|27
1634718600000|2021-10-20 08:30:00|210.98|209.58|210.89|209.49|210.99|209.59|210.88|209.48|29
1634718900000|2021-10-20 08:35:00|210.91|209.51|211.1|209.7|211.16|209.76|210.89|209.49|75
1634719200000|2021-10-20 08:40:00|211.05|209.65|211.15|209.75|211.16|209.76|210.98|209.58|44
1634719500000|2021-10-20 08:45:00|211.23|209.83|211.25|209.85|211.25|209.85|211.08|209.68|29
1634719800000|2021-10-20 08:50:00|211.26|209.86|211.25|209.85|211.36|209.96|211.18|209.78|30
1634720100000|2021-10-20 08:55:00|211.3|209.9|211.43|210.03|211.43|210.03|211.08|209.68|43
1634720400000|2021-10-20 09:00:00|211.42|210.02|211.7|210.3|211.71|210.31|211.42|210.02|35
1634720700000|2021-10-20 09:05:00|211.62|210.22|211.75|210.35|211.77|210.37|211.46|210.06|51
1634721000000|2021-10-20 09:10:00|211.77|210.37|212.45|211.05|212.7|211.3|211.75|210.35|90
1634721300000|2021-10-20 09:15:00|212.46|211.06|213.58|212.18|213.58|212.18|212.25|210.85|93
1634721600000|2021-10-20 09:20:00|213.55|212.15|213.37|211.97|213.7|212.3|213.29|211.89|68
1634721900000|2021-10-20 09:25:00|213.36|211.96|212.75|211.35|213.36|211.96|212.67|211.27|103
1634722200000|2021-10-20 09:30:00|212.74|211.34|212.67|211.27|213.05|211.65|212.67|211.27|101
1634722500000|2021-10-20 09:35:00|212.68|211.28|212.78|211.38|212.86|211.46|212.63|211.23|49
1634722800000|2021-10-20 09:40:00|212.81|211.41|212.64|211.24|212.9|211.5|212.59|211.19|33
1634723100000|2021-10-20 09:45:00|212.69|211.29|212.47|211.07|212.69|211.29|212.42|211.02|28
1634723400000|2021-10-20 09:50:00|212.48|211.08|212.47|211.07|212.53|211.13|212.39|210.99|27
1634723700000|2021-10-20 09:55:00|212.46|211.06|212.46|211.06|212.57|211.17|212.44|211.04|43
1634724000000|2021-10-20 10:00:00|212.47|211.07|212.5|211.1|212.58|211.18|212.45|211.05|49
1634724300000|2021-10-20 10:05:00|212.51|211.11|212.47|211.07|212.61|211.21|212.47|211.07|43
1634724600000|2021-10-20 10:10:00|212.48|211.08|212.47|211.07|212.48|211.08|212.47|211.07|8
1634724900000|2021-10-20 10:15:00|212.49|211.09|212.95|211.55|213.07|211.67|212.49|211.09|50
1634725200000|2021-10-20 10:20:00|212.96|211.56|212.76|211.36|212.96|211.56|212.66|211.26|63
1634725500000|2021-10-20 10:25:00|212.72|211.32|212.68|211.28|212.79|211.39|212.6|211.2|44
1634725800000|2021-10-20 10:30:00|212.67|211.27|213.39|211.99|213.5|212.1|212.6|211.2|100
1634726100000|2021-10-20 10:35:00|213.38|211.98|213.38|211.98|213.77|212.37|213.36|211.96|117
1634726400000|2021-10-20 10:40:00|213.39|211.99|213.41|212.01|213.41|212.01|213.25|211.85|61
1634726700000|2021-10-20 10:45:00|213.4|212|213.31|211.91|213.6|212.2|213.24|211.84|112
1634727000000|2021-10-20 10:50:00|213.32|211.92|213.31|211.91|213.38|211.98|213.18|211.78|29
1634727300000|2021-10-20 10:55:00|213.32|211.92|213.47|212.07|213.69|212.29|213.32|211.92|54
1634727600000|2021-10-20 11:00:00|213.54|212.14|213.72|212.32|213.74|212.34|213.38|211.98|50
1634727900000|2021-10-20 11:05:00|213.75|212.35|213.75|212.35|213.96|212.56|213.75|212.35|51
1634728200000|2021-10-20 11:10:00|213.81|212.41|213.65|212.25|213.85|212.45|213.65|212.25|53
1634728500000|2021-10-20 11:15:00|213.66|212.26|214.15|212.75|214.18|212.78|213.65|212.25|63
1634728800000|2021-10-20 11:20:00|214.19|212.79|214.07|212.67|214.19|212.79|214.01|212.61|23
1634729100000|2021-10-20 11:25:00|214.08|212.68|214.75|213.35|214.82|213.42|214.07|212.67|132
1634729400000|2021-10-20 11:30:00|214.77|213.37|215.35|213.95|215.35|213.95|214.75|213.35|82
1634729700000|2021-10-20 11:35:00|215.36|213.96|215.5|214.1|215.5|214.1|215.24|213.84|43
1634730000000|2021-10-20 11:40:00|215.55|214.15|215.06|213.66|215.55|214.15|215.05|213.65|66
1634730300000|2021-10-20 11:45:00|215.05|213.65|215.35|213.95|215.38|213.98|214.95|213.55|130
1634730600000|2021-10-20 11:50:00|215.37|213.97|215.08|213.68|215.45|214.05|215.08|213.68|51
1634730900000|2021-10-20 11:55:00|215.11|213.71|214.98|213.58|215.13|213.73|214.97|213.57|106
1634731200000|2021-10-20 12:00:00|214.99|213.59|215.51|214.11|215.55|214.15|214.98|213.58|117
1634731500000|2021-10-20 12:05:00|215.5|214.1|215.95|214.55|215.95|214.55|215.47|214.07|99
1634731800000|2021-10-20 12:10:00|216|214.6|216.57|215.17|216.57|215.17|215.95|214.55|125
1634732100000|2021-10-20 12:15:00|216.59|215.19|216.22|214.82|216.59|215.19|216.21|214.81|95
1634732400000|2021-10-20 12:20:00|216.23|214.83|216.28|214.88|216.49|215.09|216.04|214.64|205
1634732700000|2021-10-20 12:25:00|216.27|214.87|216.22|214.82|216.37|214.97|216.09|214.69|162
1634733000000|2021-10-20 12:30:00|216.23|214.83|215.77|214.37|216.23|214.83|215.46|214.06|220
1634733300000|2021-10-20 12:35:00|215.78|214.38|215.77|214.37|216.08|214.68|215.59|214.19|196
1634733600000|2021-10-20 12:40:00|215.75|214.35|215.96|214.56|216.23|214.83|215.75|214.35|261
1634733900000|2021-10-20 12:45:00|215.98|214.58|216.51|215.11|216.55|215.15|215.91|214.51|139
1634734200000|2021-10-20 12:50:00|216.48|215.08|216.53|215.13|216.63|215.23|216.39|214.99|98
1634734500000|2021-10-20 12:55:00|216.54|215.14|216.43|215.03|216.55|215.15|216.2|214.8|157
1634734800000|2021-10-20 13:00:00|216.4|215|216.82|215.42|217.17|215.77|216.4|215|273
1634735100000|2021-10-20 13:05:00|216.81|215.41|216.47|215.07|216.86|215.46|216.3|214.9|155
1634735400000|2021-10-20 13:10:00|216.48|215.08|216.41|215.01|216.56|215.16|216.25|214.85|162
1634735700000|2021-10-20 13:15:00|216.43|215.03|215.98|214.58|216.47|215.07|215.94|214.54|138
1634736000000|2021-10-20 13:20:00|216.01|214.61|215.78|214.38|216.04|214.64|215.65|214.25|106
1634736300000|2021-10-20 13:25:00|215.8|214.4|215.88|214.48|216.02|214.62|215.76|214.36|91
1634736600000|2021-10-20 13:30:00|215.9|214.5|215.96|214.56|216.16|214.76|215.89|214.49|120
1634736900000|2021-10-20 13:35:00|215.97|214.57|215.68|214.28|215.97|214.57|215.68|214.28|71
1634737200000|2021-10-20 13:40:00|215.67|214.27|217.25|215.85|217.26|215.86|215.66|214.26|323
1634737500000|2021-10-20 13:45:00|217.28|215.88|217.2|215.8|217.74|216.34|216.49|215.09|486
1634737800000|2021-10-20 13:50:00|217.19|215.79|217.55|216.15|217.62|216.22|217.18|215.78|288
1634738100000|2021-10-20 13:55:00|217.57|216.17|217.5|216.1|217.76|216.36|216.85|215.45|229
1634738400000|2021-10-20 14:00:00|217.46|216.06|217.95|216.55|218.13|216.73|217.15|215.75|259
1634738700000|2021-10-20 14:05:00|217.98|216.58|218.67|217.27|219.08|217.68|217.95|216.55|265
1634739000000|2021-10-20 14:10:00|218.66|217.26|219.37|217.97|219.37|217.97|218.59|217.19|189
1634739300000|2021-10-20 14:15:00|219.38|217.98|219.46|218.06|220.1|218.7|218.94|217.54|235
1634739600000|2021-10-20 14:20:00|219.43|218.03|219.76|218.36|219.9|218.5|219.43|218.03|120
1634739900000|2021-10-20 14:25:00|219.79|218.39|219.84|218.44|220.09|218.69|219.75|218.35|114
1634740200000|2021-10-20 14:30:00|219.88|218.48|220.06|218.66|220.13|218.73|219.27|217.87|214
1634740500000|2021-10-20 14:35:00|220.08|218.68|220.72|219.32|220.84|219.44|220.05|218.65|135
1634740800000|2021-10-20 14:40:00|220.71|219.31|220.63|219.23|220.82|219.42|219.96|218.56|164
1634741100000|2021-10-20 14:45:00|220.64|219.24|220.57|219.17|220.83|219.43|220.44|219.04|81
1634741400000|2021-10-20 14:50:00|220.58|219.18|221.41|220.01|221.49|220.09|220.45|219.05|177
1634741700000|2021-10-20 14:55:00|221.39|219.99|220.21|218.81|221.44|220.04|220.03|218.63|245
1634742000000|2021-10-20 15:00:00|220.23|218.83|220.29|218.89|220.6|219.2|220.17|218.77|225
1634742300000|2021-10-20 15:05:00|220.35|218.95|220.57|219.17|220.76|219.36|220.28|218.88|162
1634742600000|2021-10-20 15:10:00|220.55|219.15|219.27|217.87|220.55|219.15|219.18|217.78|214
1634742900000|2021-10-20 15:15:00|219.26|217.86|218.76|217.36|219.37|217.97|218.34|216.94|233
1634743200000|2021-10-20 15:20:00|218.78|217.38|219.27|217.87|219.37|217.97|218.39|216.99|216
1634743500000|2021-10-20 15:25:00|219.17|217.77|219.35|217.95|219.37|217.97|219.06|217.66|121
1634743800000|2021-10-20 15:30:00|219.36|217.96|219.9|218.5|220.15|218.75|219.35|217.95|200
1634744100000|2021-10-20 15:35:00|219.91|218.51|219.89|218.49|220.26|218.86|219.87|218.47|213
1634744400000|2021-10-20 15:40:00|219.9|218.5|219.76|218.36|219.98|218.58|219.72|218.32|126
1634744700000|2021-10-20 15:45:00|219.72|218.32|220.17|218.77|220.2|218.8|219.72|218.32|294
1634745000000|2021-10-20 15:50:00|220.19|218.79|220.24|218.84|220.5|219.1|220.17|218.77|108
1634745300000|2021-10-20 15:55:00|220.25|218.85|220.31|218.91|220.43|219.03|220.24|218.84|166
1634745600000|2021-10-20 16:00:00|220.33|218.93|220.36|218.96|220.67|219.27|219.88|218.48|317
1634745900000|2021-10-20 16:05:00|220.37|218.97|220.57|219.17|220.67|219.27|220.21|218.81|129
1634746200000|2021-10-20 16:10:00|220.59|219.19|220.86|219.46|220.92|219.52|220.54|219.14|156
1634746500000|2021-10-20 16:15:00|220.85|219.45|220.4|219|221.05|219.65|220.29|218.89|198
1634746800000|2021-10-20 16:20:00|220.39|218.99|220.5|219.1|220.65|219.25|220.36|218.96|99
1634747100000|2021-10-20 16:25:00|220.49|219.09|220.29|218.89|220.65|219.25|220.26|218.86|158
1634747400000|2021-10-20 16:30:00|220.3|218.9|220.08|218.68|220.5|219.1|219.85|218.45|250
1634747700000|2021-10-20 16:35:00|220.07|218.67|219.46|218.06|220.07|218.67|219.41|218.01|268
1634748000000|2021-10-20 16:40:00|219.44|218.04|219.35|217.95|219.51|218.11|219.3|217.9|138
1634748300000|2021-10-20 16:45:00|219.26|217.86|219.75|218.35|219.83|218.43|219.26|217.86|149
1634748600000|2021-10-20 16:50:00|219.77|218.37|219.95|218.55|220.02|218.62|219.67|218.27|117
1634748900000|2021-10-20 16:55:00|219.96|218.56|220.06|218.66|220.15|218.75|219.96|218.56|105
1634749200000|2021-10-20 17:00:00|220.07|218.67|219.6|218.2|220.15|218.75|219.4|218|72
1634749500000|2021-10-20 17:05:00|219.59|218.19|219.41|218.01|219.73|218.33|219.36|217.96|136
1634749800000|2021-10-20 17:10:00|219.4|218|219.15|217.75|219.57|218.17|219.13|217.73|181
1634750100000|2021-10-20 17:15:00|219.17|217.77|218.98|217.58|219.56|218.16|218.85|217.45|176
1634750400000|2021-10-20 17:20:00|219.05|217.65|219.41|218.01|219.51|218.11|219.05|217.65|178
1634750700000|2021-10-20 17:25:00|219.4|218|219.39|217.99|219.41|218.01|219.33|217.93|46
1634751000000|2021-10-20 17:30:00|219.33|217.93|219.35|217.95|219.36|217.96|219.09|217.69|80
1634751300000|2021-10-20 17:35:00|219.36|217.96|219.13|217.73|219.36|217.96|219.02|217.62|253
1634751600000|2021-10-20 17:40:00|219.12|217.72|219.42|218.02|219.54|218.14|219.06|217.66|199
1634751900000|2021-10-20 17:45:00|219.43|218.03|219.29|217.89|219.43|218.03|219.29|217.89|40
1634752200000|2021-10-20 17:50:00|219.25|217.85|219.04|217.64|219.25|217.85|218.9|217.5|181
1634752500000|2021-10-20 17:55:00|219.03|217.63|219.28|217.88|219.3|217.9|219|217.6|58
1634752800000|2021-10-20 18:00:00|219.29|217.89|219.55|218.15|219.55|218.15|219.28|217.88|153
1634753100000|2021-10-20 18:05:00|219.56|218.16|219.54|218.14|219.61|218.21|219.46|218.06|96
1634753400000|2021-10-20 18:10:00|219.55|218.15|219.75|218.35|219.76|218.36|219.54|218.14|47
1634753700000|2021-10-20 18:15:00|219.7|218.3|220.01|218.61|220.08|218.68|219.7|218.3|107
1634754000000|2021-10-20 18:20:00|220.02|218.62|219.8|218.4|220.08|218.68|219.8|218.4|83
1634754300000|2021-10-20 18:25:00|219.77|218.37|219.75|218.35|219.86|218.46|219.74|218.34|56
1634754600000|2021-10-20 18:30:00|219.74|218.34|219.95|218.55|219.95|218.55|219.73|218.33|53
1634754900000|2021-10-20 18:35:00|219.85|218.45|219.8|218.4|219.86|218.46|219.8|218.4|26
1634755200000|2021-10-20 18:40:00|219.75|218.35|219.75|218.35|219.85|218.45|219.59|218.19|64
1634755500000|2021-10-20 18:45:00|219.74|218.34|219.75|218.35|219.76|218.36|219.68|218.28|36
1634755800000|2021-10-20 18:50:00|219.76|218.36|219.75|218.35|219.83|218.43|219.75|218.35|15
1634756100000|2021-10-20 18:55:00|219.76|218.36|219.85|218.45|219.96|218.56|219.75|218.35|42
1634756400000|2021-10-20 19:00:00|219.86|218.46|220.15|218.75|220.16|218.76|219.85|218.45|54
1634756700000|2021-10-20 19:05:00|220.23|218.83|220.3|218.9|220.38|218.98|220.2|218.8|51
1634757000000|2021-10-20 19:10:00|220.35|218.95|220.37|218.97|220.46|219.06|220.3|218.9|34
1634757300000|2021-10-20 19:15:00|220.38|218.98|220.45|219.05|220.57|219.17|220.38|218.98|61
1634757600000|2021-10-20 19:20:00|220.4|219|219.86|218.46|220.47|219.07|219.77|218.37|80
1634757900000|2021-10-20 19:25:00|219.79|218.39|220.18|218.78|220.21|218.81|219.77|218.37|53
1634758200000|2021-10-20 19:30:00|220.19|218.79|220.26|218.86|220.28|218.88|220.19|218.79|40
1634758500000|2021-10-20 19:35:00|220.25|218.85|220.26|218.86|220.27|218.87|220.05|218.65|52
1634758800000|2021-10-20 19:40:00|220.27|218.87|220.16|218.76|220.36|218.96|220.11|218.71|39
1634759100000|2021-10-20 19:45:00|220.17|218.77|220.11|218.71|220.18|218.78|220.11|218.71|17
1634759400000|2021-10-20 19:50:00|220.13|218.73|220.04|218.64|220.13|218.73|219.94|218.54|22
1634759700000|2021-10-20 19:55:00|220.07|218.67|220.06|218.66|220.09|218.69|219.93|218.53|63
1634760000000|2021-10-20 20:00:00|220.08|218.68|220.11|218.71|220.23|218.83|220.07|218.67|51
1634760300000|2021-10-20 20:05:00|220.13|218.73|219.97|218.57|220.13|218.73|219.9|218.5|77
1634760600000|2021-10-20 20:10:00|219.99|218.59|219.46|218.06|220.02|218.62|219.46|218.06|69
1634760900000|2021-10-20 20:15:00|219.47|218.07|218.42|217.02|219.47|218.07|218.39|216.99|240
1634761200000|2021-10-20 20:20:00|218.37|216.97|217.97|216.57|218.56|217.16|217.91|216.51|195
1634761500000|2021-10-20 20:25:00|217.93|216.53|217.75|216.35|218.36|216.96|217.72|216.32|171
1634761800000|2021-10-20 20:30:00|217.73|216.33|218.07|216.67|218.14|216.74|217.73|216.33|111
1634762100000|2021-10-20 20:35:00|218.1|216.7|218.31|216.91|218.47|217.07|218.07|216.67|118
1634762400000|2021-10-20 20:40:00|218.32|216.92|218.39|216.99|218.46|217.06|218.27|216.87|61
1634762700000|2021-10-20 20:45:00|218.3|216.9|218.55|217.15|218.66|217.26|218.28|216.88|93
1634763000000|2021-10-20 20:50:00|218.56|217.16|218.87|217.47|219.06|217.66|218.56|217.16|153
1634763300000|2021-10-20 20:55:00|218.86|217.46|218.96|217.56|219.03|217.63|218.76|217.36|81
1634763600000|2021-10-20 21:00:00|219|217.6|218.97|217.57|219.13|217.73|218.96|217.56|100
1634763900000|2021-10-20 21:05:00|218.96|217.56|219.38|217.98|219.44|218.04|218.95|217.55|88
1634764200000|2021-10-20 21:10:00|219.39|217.99|219.94|218.54|219.94|218.54|219.39|217.99|105
1634764500000|2021-10-20 21:15:00|219.86|218.46|219.7|218.3|219.86|218.46|219.64|218.24|99
1634764800000|2021-10-20 21:20:00|219.76|218.36|220.05|218.65|220.14|218.74|219.66|218.26|97
1634765100000|2021-10-20 21:25:00|220.06|218.66|220.05|218.65|220.08|218.68|219.99|218.59|72
1634765400000|2021-10-20 21:30:00|220.04|218.64|220.05|218.65|220.07|218.67|220.03|218.63|38
1634765700000|2021-10-20 21:35:00|220.04|218.64|220.05|218.65|220.09|218.69|220.04|218.64|27
1634766000000|2021-10-20 21:40:00|220.03|218.63|219.18|217.78|220.03|218.63|218.87|217.47|192
1634766300000|2021-10-20 21:45:00|219.17|217.77|219.07|217.67|219.54|218.14|218.96|217.56|90
1634766600000|2021-10-20 21:50:00|219.08|217.68|219.33|217.93|219.33|217.93|218.96|217.56|116
1634766900000|2021-10-20 21:55:00|219.34|217.94|219.34|217.94|219.35|217.95|219.05|217.65|135
1634767200000|2021-10-20 22:00:00|219.26|217.86|218.66|217.26|219.27|217.87|218.44|217.04|205
1634767500000|2021-10-20 22:05:00|218.74|217.34|218.91|217.51|219.02|217.62|218.73|217.33|104
1634767800000|2021-10-20 22:10:00|218.92|217.52|219.43|218.03|219.46|218.06|218.76|217.36|113
1634768100000|2021-10-20 22:15:00|219.44|218.04|219.16|217.76|219.45|218.05|219.08|217.68|85
1634768400000|2021-10-20 22:20:00|219.17|217.77|219.07|217.67|219.22|217.82|218.99|217.59|92
1634768700000|2021-10-20 22:25:00|219.06|217.66|218.9|217.5|219.08|217.68|218.84|217.44|106
1634769000000|2021-10-20 22:30:00|218.94|217.54|219.03|217.63|219.26|217.86|218.94|217.54|131
1634769300000|2021-10-20 22:35:00|218.99|217.59|219.13|217.73|219.16|217.76|218.99|217.59|85
1634769600000|2021-10-20 22:40:00|219.14|217.74|218.97|217.57|219.2|217.8|218.97|217.57|85
1634769900000|2021-10-20 22:45:00|218.96|217.56|218.67|217.27|218.98|217.58|218.53|217.13|84
1634770200000|2021-10-20 22:50:00|218.63|217.23|218.4|217|218.68|217.28|218.36|216.96|82
1634770500000|2021-10-20 22:55:00|218.41|217.01|218.45|217.05|218.65|217.25|218.37|216.97|74
1634770800000|2021-10-20 23:00:00|218.46|217.06|219.05|217.65|219.05|217.65|218.45|217.05|106
1634771100000|2021-10-20 23:05:00|219.04|217.64|219.43|218.03|219.5|218.1|219.04|217.64|119
1634771400000|2021-10-20 23:10:00|219.42|218.02|219.27|217.87|219.6|218.2|219.27|217.87|44
1634771700000|2021-10-20 23:15:00|219.25|217.85|219.16|217.76|219.25|217.85|218.95|217.55|54
1634772000000|2021-10-20 23:20:00|219.15|217.75|219.72|218.32|219.74|218.34|219.15|217.75|85
1634772300000|2021-10-20 23:25:00|219.75|218.35|219.75|218.35|219.85|218.45|219.7|218.3|91
1634772600000|2021-10-20 23:30:00|219.69|218.29|219.58|218.18|219.73|218.33|219.47|218.07|133
1634772900000|2021-10-20 23:35:00|219.59|218.19|219.53|218.13|219.65|218.25|219.49|218.09|85
1634773200000|2021-10-20 23:40:00|219.56|218.16|219.41|218.01|219.56|218.16|219.41|218.01|57
1634773500000|2021-10-20 23:45:00|219.4|218|219.55|218.15|219.56|218.16|219.38|217.98|28
1634773800000|2021-10-20 23:50:00|219.56|218.16|219.6|218.2|219.85|218.45|219.56|218.16|39
1634774100000|2021-10-20 23:55:00|219.59|218.19|219.65|218.25|219.65|218.25|219.26|217.86|63
1634774400000|2021-10-21 00:00:00|219.66|218.26|219.25|217.85|219.75|218.35|219.25|217.85|124
1634774700000|2021-10-21 00:05:00|219.22|217.82|219|217.6|219.24|217.84|218.8|217.4|81
1634775000000|2021-10-21 00:10:00|218.94|217.54|219.16|217.76|219.17|217.77|218.87|217.47|112
1634775300000|2021-10-21 00:15:00|219.17|217.77|221.14|219.74|221.14|219.74|219.16|217.76|185
1634775600000|2021-10-21 00:20:00|221.15|219.75|222.33|220.93|223.08|221.68|220.96|219.56|397
1634775900000|2021-10-21 00:25:00|222.35|220.95|222.89|221.49|223.18|221.78|222.14|220.74|268
1634776200000|2021-10-21 00:30:00|222.9|221.5|224.78|223.38|224.83|223.43|222.9|221.5|343
1634776500000|2021-10-21 00:35:00|224.85|223.45|224.72|223.32|225.08|223.68|224.08|222.68|412
1634776800000|2021-10-21 00:40:00|224.67|223.27|224.95|223.55|225.04|223.64|224.47|223.07|290
1634777100000|2021-10-21 00:45:00|224.96|223.56|224.22|222.82|225.27|223.87|224.16|222.76|274
1634777400000|2021-10-21 00:50:00|224.15|222.75|223.85|222.45|224.43|223.03|223.84|222.44|279
1634777700000|2021-10-21 00:55:00|223.86|222.46|223.78|222.38|224.19|222.79|223.71|222.31|207
1634778000000|2021-10-21 01:00:00|223.79|222.39|224.35|222.95|224.36|222.96|223.76|222.36|183
1634778300000|2021-10-21 01:05:00|224.3|222.9|224.95|223.55|225.32|223.92|224.28|222.88|360
1634778600000|2021-10-21 01:10:00|224.96|223.56|224.75|223.35|225.23|223.83|224.7|223.3|384
1634778900000|2021-10-21 01:15:00|224.76|223.36|224.8|223.4|224.9|223.5|224.18|222.78|255
1634779200000|2021-10-21 01:20:00|224.75|223.35|224.64|223.24|225.14|223.74|224.63|223.23|268
1634779500000|2021-10-21 01:25:00|224.63|223.23|225.27|223.87|225.31|223.91|224.56|223.16|269
1634779800000|2021-10-21 01:30:00|225.28|223.88|227.05|225.65|227.08|225.68|225.25|223.85|349
1634780100000|2021-10-21 01:35:00|227.09|225.69|227.32|225.92|227.79|226.39|226.43|225.03|291
1634780400000|2021-10-21 01:40:00|227.33|225.93|226.3|224.9|227.33|225.93|225.79|224.39|322
1634780700000|2021-10-21 01:45:00|226.31|224.91|225.84|224.44|226.7|225.3|225.74|224.34|277
1634781000000|2021-10-21 01:50:00|225.83|224.43|224.57|223.17|225.84|224.44|224.42|223.02|349
1634781300000|2021-10-21 01:55:00|224.58|223.18|223.89|222.49|224.69|223.29|222.72|221.32|483
1634781600000|2021-10-21 02:00:00|223.93|222.53|222.24|220.84|224.7|223.3|220.65|219.25|546
1634781900000|2021-10-21 02:05:00|222.23|220.83|223.13|221.73|223.42|222.02|221.77|220.37|631
1634782200000|2021-10-21 02:10:00|223.14|221.74|223.34|221.94|223.73|222.33|222.72|221.32|479
1634782500000|2021-10-21 02:15:00|223.28|221.88|223.97|222.57|224.2|222.8|223.21|221.81|399
1634782800000|2021-10-21 02:20:00|223.91|222.51|223.65|222.25|224.09|222.69|223.6|222.2|377
1634783100000|2021-10-21 02:25:00|223.64|222.24|222.44|221.04|223.65|222.25|222.17|220.77|384
1634783400000|2021-10-21 02:30:00|222.39|220.99|223.05|221.65|223.24|221.84|222.29|220.89|359
1634783700000|2021-10-21 02:35:00|223.02|221.62|222.69|221.29|223.02|221.62|221.94|220.54|415
1634784000000|2021-10-21 02:40:00|222.7|221.3|223.9|222.5|224.17|222.77|222.55|221.15|318
1634784300000|2021-10-21 02:45:00|223.94|222.54|223.98|222.58|224.18|222.78|223.56|222.16|365
1634784600000|2021-10-21 02:50:00|223.97|222.57|223.78|222.38|224.08|222.68|223.58|222.18|308
1634784900000|2021-10-21 02:55:00|223.79|222.39|223.49|222.09|223.84|222.44|223.05|221.65|273
1634785200000|2021-10-21 03:00:00|223.5|222.1|222.77|221.37|223.5|222.1|222.72|221.32|448
1634785500000|2021-10-21 03:05:00|222.76|221.36|222.62|221.22|222.98|221.58|222.59|221.19|286
1634785800000|2021-10-21 03:10:00|222.65|221.25|222.36|220.96|222.81|221.41|222.17|220.77|290
1634786100000|2021-10-21 03:15:00|222.35|220.95|221.66|220.26|222.43|221.03|221.63|220.23|355
1634786400000|2021-10-21 03:20:00|221.67|220.27|222.12|220.72|222.2|220.8|221.52|220.12|306
1634786700000|2021-10-21 03:25:00|222.1|220.7|221.9|220.5|222.25|220.85|221.72|220.32|247
1634787000000|2021-10-21 03:30:00|221.91|220.51|222.65|221.25|222.65|221.25|221.83|220.43|212
1634787300000|2021-10-21 03:35:00|222.66|221.26|222.34|220.94|222.66|221.26|222.01|220.61|324
1634787600000|2021-10-21 03:40:00|222.35|220.95|222.98|221.58|223.06|221.66|222.34|220.94|225
1634787900000|2021-10-21 03:45:00|222.93|221.53|223.16|221.76|223.37|221.97|222.93|221.53|327
1634788200000|2021-10-21 03:50:00|223.17|221.77|223.15|221.75|223.31|221.91|223.06|221.66|405
1634788500000|2021-10-21 03:55:00|223.16|221.76|223.4|222|223.52|222.12|223.12|221.72|283
1634788800000|2021-10-21 04:00:00|223.41|222.01|223.32|221.92|223.64|222.24|223.17|221.77|125
1634789100000|2021-10-21 04:05:00|223.35|221.95|222.82|221.42|223.35|221.95|222.79|221.39|185
1634789400000|2021-10-21 04:10:00|222.81|221.41|223.24|221.84|223.38|221.98|222.81|221.41|217
1634789700000|2021-10-21 04:15:00|223.25|221.85|223.06|221.66|223.38|221.98|222.89|221.49|263
1634790000000|2021-10-21 04:20:00|223.05|221.65|222.6|221.2|223.05|221.65|222.46|221.06|213
1634790300000|2021-10-21 04:25:00|222.59|221.19|222.18|220.78|222.61|221.21|222.12|220.72|171
1634790600000|2021-10-21 04:30:00|222.16|220.76|222.18|220.78|222.49|221.09|221.95|220.55|83
1634790900000|2021-10-21 04:35:00|222.17|220.77|222.69|221.29|222.72|221.32|222.16|220.76|171
1634791200000|2021-10-21 04:40:00|222.68|221.28|223.05|221.65|223.06|221.66|222.68|221.28|153
1634791500000|2021-10-21 04:45:00|223.04|221.64|223.26|221.86|223.39|221.99|223.04|221.64|87
1634791800000|2021-10-21 04:50:00|223.25|221.85|223.36|221.96|223.36|221.96|223.04|221.64|179
1634792100000|2021-10-21 04:55:00|223.39|221.99|224.07|222.67|224.08|222.68|223.39|221.99|124
1634792400000|2021-10-21 05:00:00|224.06|222.66|223.8|222.4|224.06|222.66|223.48|222.08|179
1634792700000|2021-10-21 05:05:00|223.82|222.42|224.58|223.18|224.65|223.25|223.76|222.36|169
1634793000000|2021-10-21 05:10:00|224.59|223.19|224.54|223.14|224.68|223.28|224.43|223.03|159
1634793300000|2021-10-21 05:15:00|224.55|223.15|224.52|223.12|224.66|223.26|224.41|223.01|181
1634793600000|2021-10-21 05:20:00|224.53|223.13|224.68|223.28|224.72|223.32|224.42|223.02|186
1634793900000|2021-10-21 05:25:00|224.66|223.26|224.42|223.02|224.68|223.28|224.11|222.71|267
1634794200000|2021-10-21 05:30:00|224.4|223|224.41|223.01|224.62|223.22|224.31|222.91|220
1634794500000|2021-10-21 05:35:00|224.4|223|225.58|224.18|225.59|224.19|224.39|222.99|201
1634794800000|2021-10-21 05:40:00|225.57|224.17|225.7|224.3|225.7|224.3|224.93|223.53|212
1634795100000|2021-10-21 05:45:00|225.68|224.28|226.31|224.91|226.74|225.34|225.58|224.18|224
1634795400000|2021-10-21 05:50:00|226.38|224.98|227.21|225.81|227.8|226.4|226.18|224.78|301
1634795700000|2021-10-21 05:55:00|227.24|225.84|227.98|226.58|228.24|226.84|227.24|225.84|331
1634796000000|2021-10-21 06:00:00|227.97|226.57|227.15|225.75|227.98|226.58|226.99|225.59|167
1634796300000|2021-10-21 06:05:00|227.12|225.72|227.06|225.66|227.56|226.16|226.98|225.58|213
1634796600000|2021-10-21 06:10:00|227.03|225.63|225.85|224.45|227.04|225.64|225.6|224.2|370
1634796900000|2021-10-21 06:15:00|225.84|224.44|225.77|224.37|226.33|224.93|225.74|224.34|327
1634797200000|2021-10-21 06:20:00|225.76|224.36|225.22|223.82|225.95|224.55|224.96|223.56|308
1634797500000|2021-10-21 06:25:00|225.21|223.81|225.22|223.82|225.48|224.08|224.75|223.35|434
1634797800000|2021-10-21 06:30:00|225.21|223.81|224.91|223.51|225.21|223.81|224.85|223.45|362
1634798100000|2021-10-21 06:35:00|224.9|223.5|224.81|223.41|224.93|223.53|224.39|222.99|177
1634798400000|2021-10-21 06:40:00|224.77|223.37|224.03|222.63|224.8|223.4|223.58|222.18|352
1634798700000|2021-10-21 06:45:00|224.01|222.61|224.41|223.01|224.75|223.35|223.7|222.3|320
1634799000000|2021-10-21 06:50:00|224.42|223.02|224.75|223.35|224.87|223.47|223.83|222.43|262
1634799300000|2021-10-21 06:55:00|224.72|223.32|224.87|223.47|224.96|223.56|224.44|223.04|303
1634799600000|2021-10-21 07:00:00|224.86|223.46|224.91|223.51|224.95|223.55|224.61|223.21|164
1634799900000|2021-10-21 07:05:00|224.9|223.5|223.91|222.51|224.91|223.51|223.85|222.45|269
1634800200000|2021-10-21 07:10:00|223.93|222.53|224.63|223.23|224.67|223.27|223.87|222.47|244
1634800500000|2021-10-21 07:15:00|224.64|223.24|225.14|223.74|225.14|223.74|224.62|223.22|200
1634800800000|2021-10-21 07:20:00|225.13|223.73|225.43|224.03|225.64|224.24|225.12|223.72|238
1634801100000|2021-10-21 07:25:00|225.47|224.07|225.73|224.33|225.78|224.38|225.42|224.02|112
1634801400000|2021-10-21 07:30:00|225.74|224.34|225.82|224.42|226.06|224.66|225.65|224.25|123
1634801700000|2021-10-21 07:35:00|225.83|224.43|226.04|224.64|226.26|224.86|225.79|224.39|170
1634802000000|2021-10-21 07:40:00|226.06|224.66|226.1|224.7|226.14|224.74|225.85|224.45|221
1634802300000|2021-10-21 07:45:00|226.11|224.71|226.16|224.76|226.18|224.78|226.1|224.7|68
1634802600000|2021-10-21 07:50:00|226.15|224.75|226.15|224.75|226.24|224.84|226.09|224.69|79
1634802900000|2021-10-21 07:55:00|226.16|224.76|226.76|225.36|226.92|225.52|226.14|224.74|166
1634803200000|2021-10-21 08:00:00|226.74|225.34|227.15|225.75|227.3|225.9|226.73|225.33|316
1634803500000|2021-10-21 08:05:00|227.14|225.74|227.45|226.05|227.55|226.15|227.14|225.74|236
1634803800000|2021-10-21 08:10:00|227.43|226.03|228|226.6|228.05|226.65|227.43|226.03|120
1634804100000|2021-10-21 08:15:00|227.97|226.57|227.59|226.19|227.97|226.57|227.3|225.9|312
1634804400000|2021-10-21 08:20:00|227.58|226.18|227.9|226.5|228.02|226.62|227.57|226.17|230
1634804700000|2021-10-21 08:25:00|227.89|226.49|228.06|226.66|228.27|226.87|227.89|226.49|161
1634805000000|2021-10-21 08:30:00|228.05|226.65|227.94|226.54|228.24|226.84|227.92|226.52|145
1634805300000|2021-10-21 08:35:00|227.96|226.56|227.42|226.02|228.07|226.67|227.4|226|286
1634805600000|2021-10-21 08:40:00|227.44|226.04|227.86|226.46|227.86|226.46|227.42|226.02|228
1634805900000|2021-10-21 08:45:00|227.8|226.4|227.4|226|228.2|226.8|227.36|225.96|242
1634806200000|2021-10-21 08:50:00|227.41|226.01|226.73|225.33|227.52|226.12|226.31|224.91|329
1634806500000|2021-10-21 08:55:00|226.78|225.38|226.77|225.37|227.13|225.73|226.66|225.26|223
1634806800000|2021-10-21 09:00:00|226.75|225.35|227.28|225.88|227.54|226.14|226.67|225.27|307
1634807100000|2021-10-21 09:05:00|227.3|225.9|227.69|226.29|227.86|226.46|227.3|225.9|255
1634807400000|2021-10-21 09:10:00|227.65|226.25|228.04|226.64|228.07|226.67|227.58|226.18|258
1634807700000|2021-10-21 09:15:00|228.05|226.65|229.05|227.65|229.09|227.69|227.96|226.56|174
1634808000000|2021-10-21 09:20:00|229.1|227.7|228.76|227.36|229.2|227.8|228.52|227.12|244
1634808300000|2021-10-21 09:25:00|228.74|227.34|229.2|227.8|229.2|227.8|228.65|227.25|184
1634808600000|2021-10-21 09:30:00|229.25|227.85|228.94|227.54|229.84|228.44|228.92|227.52|335
1634808900000|2021-10-21 09:35:00|228.96|227.56|228.64|227.24|229.3|227.9|228.52|227.12|269
1634809200000|2021-10-21 09:40:00|228.65|227.25|229.17|227.77|229.36|227.96|228.63|227.23|249
1634809500000|2021-10-21 09:45:00|229.18|227.78|228.47|227.07|229.25|227.85|228.4|227|199
1634809800000|2021-10-21 09:50:00|228.46|227.06|228.24|226.84|228.53|227.13|228.2|226.8|186
1634810100000|2021-10-21 09:55:00|228.23|226.83|228.98|227.58|229.01|227.61|227.97|226.57|212
1634810400000|2021-10-21 10:00:00|228.99|227.59|228.64|227.24|229.01|227.61|228.32|226.92|352
1634810700000|2021-10-21 10:05:00|228.6|227.2|228.76|227.36|228.81|227.41|228.56|227.16|248
1634811000000|2021-10-21 10:10:00|228.77|227.37|228.65|227.25|228.89|227.49|228.43|227.03|155
1634811300000|2021-10-21 10:15:00|228.66|227.26|228.51|227.11|228.67|227.27|228.43|227.03|146
1634811600000|2021-10-21 10:20:00|228.54|227.14|228.62|227.22|228.63|227.23|228.47|227.07|236
1634811900000|2021-10-21 10:25:00|228.65|227.25|228.6|227.2|228.66|227.26|228.4|227|192
1634812200000|2021-10-21 10:30:00|228.61|227.21|228.95|227.55|229.38|227.98|228.61|227.21|168
1634812500000|2021-10-21 10:35:00|228.9|227.5|229.77|228.37|229.91|228.51|228.88|227.48|103
1634812800000|2021-10-21 10:40:00|229.79|228.39|229.58|228.18|229.9|228.5|229.48|228.08|186
1634813100000|2021-10-21 10:45:00|229.57|228.17|229.88|228.48|229.92|228.52|229.4|228|184
1634813400000|2021-10-21 10:50:00|229.87|228.47|229.47|228.07|230.06|228.66|229.47|228.07|171
1634813700000|2021-10-21 10:55:00|229.49|228.09|229.16|227.76|229.65|228.25|228.96|227.56|199
1634814000000|2021-10-21 11:00:00|229.21|227.81|228.95|227.55|229.28|227.88|228.88|227.48|195
1634814300000|2021-10-21 11:05:00|228.94|227.54|228.85|227.45|228.98|227.58|228.7|227.3|247
1634814600000|2021-10-21 11:10:00|228.83|227.43|228.8|227.4|229|227.6|228.79|227.39|161
1634814900000|2021-10-21 11:15:00|228.79|227.39|228.83|227.43|228.86|227.46|228.24|226.84|217
1634815200000|2021-10-21 11:20:00|228.79|227.39|229.65|228.25|229.65|228.25|228.79|227.39|120
1634815500000|2021-10-21 11:25:00|229.66|228.26|230.05|228.65|230.15|228.75|229.66|228.26|221
1634815800000|2021-10-21 11:30:00|230.04|228.64|223.96|222.56|230.46|229.06|223.96|222.56|218
1634816100000|2021-10-21 11:35:00|224.05|222.85|225.88|224.48|226.9|225.5|224.05|222.85|529
1634816400000|2021-10-21 11:40:00|225.97|224.57|224.95|223.55|227.3|225.9|224.95|223.55|406
1634816700000|2021-10-21 11:45:00|224.99|223.59|224.4|223|226.15|224.75|223.94|222.54|449
1634817000000|2021-10-21 11:50:00|224.39|222.99|224.55|223.15|225.28|223.88|224.05|222.65|401
1634817300000|2021-10-21 11:55:00|224.5|223.1|223.8|222.4|224.55|223.15|221.95|220.55|454
1634817600000|2021-10-21 12:00:00|223.81|222.41|224.75|223.35|224.82|223.42|223.47|222.07|388
1634817900000|2021-10-21 12:05:00|224.65|223.25|223.25|221.85|224.75|223.35|222.65|221.25|413
1634818200000|2021-10-21 12:10:00|223.27|221.87|221.62|220.22|223.44|222.04|221.62|220.22|343
1634818500000|2021-10-21 12:15:00|221.61|220.21|223.04|221.64|223.29|221.89|221.09|219.69|362
1634818800000|2021-10-21 12:20:00|223.07|221.67|223.79|222.39|223.95|222.55|222.95|221.55|221
1634819100000|2021-10-21 12:25:00|223.86|222.46|224.25|222.85|224.28|222.88|223.79|222.39|191
1634819400000|2021-10-21 12:30:00|224.15|222.75|224.85|223.45|225.06|223.66|224.15|222.75|203
1634819700000|2021-10-21 12:35:00|224.87|223.47|224.37|222.97|225.25|223.85|224.3|222.9|231
1634820000000|2021-10-21 12:40:00|224.32|222.92|224.65|223.25|224.87|223.47|223.95|222.55|201
1634820300000|2021-10-21 12:45:00|224.6|223.2|224.41|223.01|224.95|223.55|224.08|222.68|245
1634820600000|2021-10-21 12:50:00|224.44|223.04|224.54|223.14|224.59|223.19|224|222.6|174
1634820900000|2021-10-21 12:55:00|224.55|223.15|225.58|224.18|225.58|224.18|224.31|222.91|163
1634821200000|2021-10-21 13:00:00|225.57|224.17|225.34|223.94|225.59|224.19|224.69|223.29|174
1634821500000|2021-10-21 13:05:00|225.28|223.88|224.9|223.5|225.28|223.88|224.58|223.18|158
1634821800000|2021-10-21 13:10:00|224.85|223.45|224.68|223.28|224.86|223.46|224.55|223.15|77
1634822100000|2021-10-21 13:15:00|224.69|223.29|225.95|224.55|226.01|224.61|224.66|223.26|127
1634822400000|2021-10-21 13:20:00|225.99|224.59|226.4|225|226.47|225.07|225.75|224.35|144
1634822700000|2021-10-21 13:25:00|226.41|225.01|226.97|225.57|227.15|225.75|226.35|224.95|120
1634823000000|2021-10-21 13:30:00|226.99|225.59|227.08|225.68|227.23|225.83|226.57|225.17|263
1634823300000|2021-10-21 13:35:00|227.07|225.67|225.65|224.25|227.08|225.68|225.51|224.11|282
1634823600000|2021-10-21 13:40:00|225.67|224.27|225.59|224.19|225.86|224.46|225.59|224.19|123
1634823900000|2021-10-21 13:45:00|225.53|224.13|225.7|224.3|225.97|224.57|225.41|224.01|175
1634824200000|2021-10-21 13:50:00|225.68|224.28|225.32|223.92|225.89|224.49|224.98|223.58|197
1634824500000|2021-10-21 13:55:00|225.27|223.87|223.99|222.59|225.29|223.89|223.95|222.55|324
1634824800000|2021-10-21 14:00:00|223.98|222.58|223.17|221.77|224.62|223.22|223.17|221.77|329
1634825100000|2021-10-21 14:05:00|223.15|221.75|223.66|222.26|224|222.6|223.15|221.75|169
1634825400000|2021-10-21 14:10:00|223.69|222.29|223.41|222.01|224.35|222.95|223.32|221.92|231
1634825700000|2021-10-21 14:15:00|223.35|221.95|223.31|221.91|223.79|222.39|223.21|221.81|197
1634826000000|2021-10-21 14:20:00|223.29|221.89|222.28|220.88|223.31|221.91|221.9|220.5|319
1634826300000|2021-10-21 14:25:00|222.37|220.97|221.54|220.14|222.68|221.28|219.77|218.37|605
1634826600000|2021-10-21 14:30:00|221.6|220.2|221.33|219.93|222.25|220.85|220|218.6|513
1634826900000|2021-10-21 14:35:00|221.34|219.94|220.95|219.55|221.53|220.13|220.34|218.94|356
1634827200000|2021-10-21 14:40:00|220.94|219.54|221.17|219.77|221.55|220.15|220.75|219.35|308
1634827500000|2021-10-21 14:45:00|221.24|219.84|220.69|219.29|221.43|220.03|220.34|218.94|344
1634827800000|2021-10-21 14:50:00|220.64|219.24|220.05|218.65|220.75|219.35|219.92|218.52|290
1634828100000|2021-10-21 14:55:00|220.07|218.67|219.85|218.45|220.57|219.17|219.85|218.45|259
1634828400000|2021-10-21 15:00:00|219.86|218.46|219.77|218.37|220.78|219.38|219.58|218.18|337
1634828700000|2021-10-21 15:05:00|219.76|218.36|219.36|217.96|219.85|218.45|218.59|217.19|387
1634829000000|2021-10-21 15:10:00|219.43|218.03|220.35|218.95|220.55|219.15|218.9|217.5|321
1634829300000|2021-10-21 15:15:00|220.25|218.85|218.91|217.51|220.51|219.11|218.81|217.41|342
1634829600000|2021-10-21 15:20:00|218.95|217.55|218.78|217.38|219.59|218.19|218.57|217.17|296
1634829900000|2021-10-21 15:25:00|218.76|217.36|215.97|214.57|219.04|217.64|215.12|213.72|374
1634830200000|2021-10-21 15:30:00|215.99|214.59|215.35|213.95|217.08|215.68|215.02|213.62|490
1634830500000|2021-10-21 15:35:00|215.36|213.96|216.55|215.15|216.56|215.16|214.97|213.57|402
1634830800000|2021-10-21 15:40:00|216.56|215.16|216.55|215.15|216.78|215.38|215.64|214.24|426
1634831100000|2021-10-21 15:45:00|216.56|215.16|217.92|216.52|218.03|216.63|216.45|215.05|400
1634831400000|2021-10-21 15:50:00|218|216.6|218.23|216.83|218.67|217.27|217.9|216.5|189
1634831700000|2021-10-21 15:55:00|218.24|216.84|217.81|216.41|218.3|216.9|217.6|216.2|288
1634832000000|2021-10-21 16:00:00|217.77|216.37|217.97|216.57|218.34|216.94|217.1|215.7|374
1634832300000|2021-10-21 16:05:00|217.98|216.58|217.77|216.37|218.05|216.65|217.37|215.97|354
1634832600000|2021-10-21 16:10:00|217.78|216.38|217.37|215.97|218.15|216.75|217.18|215.78|280
1634832900000|2021-10-21 16:15:00|217.39|215.99|217.41|216.01|217.46|216.06|217.06|215.66|332
1634833200000|2021-10-21 16:20:00|217.44|216.04|217.86|216.46|217.98|216.58|217.35|215.95|178
1634833500000|2021-10-21 16:25:00|217.88|216.48|218.28|216.88|218.46|217.06|217.69|216.29|276
1634833800000|2021-10-21 16:30:00|218.3|216.9|217.87|216.47|218.45|217.05|217.75|216.35|310
1634834100000|2021-10-21 16:35:00|217.86|216.46|217.9|216.5|217.97|216.57|217.57|216.17|235
1634834400000|2021-10-21 16:40:00|217.87|216.47|217.57|216.17|217.99|216.59|217.37|215.97|206
1634834700000|2021-10-21 16:45:00|217.58|216.18|216.6|215.2|217.71|216.31|216.5|215.1|302
1634835000000|2021-10-21 16:50:00|216.61|215.21|216.85|215.45|217.35|215.95|216.59|215.19|215
1634835300000|2021-10-21 16:55:00|216.84|215.44|215.95|214.55|216.87|215.47|215.77|214.37|331
1634835600000|2021-10-21 17:00:00|215.91|214.51|216.55|215.15|217.05|215.65|215.77|214.37|301
1634835900000|2021-10-21 17:05:00|216.56|215.16|216.99|215.59|217.15|215.75|216.43|215.03|160
1634836200000|2021-10-21 17:10:00|217|215.6|216.89|215.49|217.23|215.83|216.85|215.45|99
1634836500000|2021-10-21 17:15:00|216.87|215.47|217.53|216.13|217.55|216.15|216.85|215.45|156
1634836800000|2021-10-21 17:20:00|217.55|216.15|218.06|216.66|218.17|216.77|216.99|215.59|218
1634837100000|2021-10-21 17:25:00|218.03|216.63|217.12|215.72|218.04|216.64|217.07|215.67|260
1634837400000|2021-10-21 17:30:00|217.1|215.7|216.7|215.3|217.23|215.83|216.65|215.25|176
1634837700000|2021-10-21 17:35:00|216.75|215.35|216.17|214.77|216.83|215.43|216.17|214.77|163
1634838000000|2021-10-21 17:40:00|216.2|214.8|216.05|214.65|216.35|214.95|215.96|214.56|139
1634838300000|2021-10-21 17:45:00|216.04|214.64|215.7|214.3|216.35|214.95|215.65|214.25|192
1634838600000|2021-10-21 17:50:00|215.73|214.33|215.56|214.16|216.25|214.85|215.55|214.15|218
1634838900000|2021-10-21 17:55:00|215.55|214.15|215.54|214.14|215.95|214.55|215.42|214.02|151
1634839200000|2021-10-21 18:00:00|215.55|214.15|216.33|214.93|216.47|215.07|215.54|214.14|225
1634839500000|2021-10-21 18:05:00|216.34|214.94|216.8|215.4|216.86|215.46|216.19|214.79|241
1634839800000|2021-10-21 18:10:00|216.75|215.35|216.68|215.28|217.05|215.65|216.58|215.18|168
1634840100000|2021-10-21 18:15:00|216.67|215.27|217.15|215.75|217.19|215.79|216.65|215.25|80
1634840400000|2021-10-21 18:20:00|217.14|215.74|216.8|215.4|217.25|215.85|216.76|215.36|102
1634840700000|2021-10-21 18:25:00|216.81|215.41|217.45|216.05|217.46|216.06|216.73|215.33|105
1634841000000|2021-10-21 18:30:00|217.4|216|216.75|215.35|217.55|216.15|216.75|215.35|72
1634841300000|2021-10-21 18:35:00|216.74|215.34|216.4|215|216.9|215.5|216.4|215|130
1634841600000|2021-10-21 18:40:00|216.44|215.04|216.5|215.1|216.67|215.27|216.4|215|96
1634841900000|2021-10-21 18:45:00|216.49|215.09|216.99|215.59|217.19|215.79|216.37|214.97|111
1634842200000|2021-10-21 18:50:00|217|215.6|215.98|214.58|217|215.6|215.98|214.58|89
1634842500000|2021-10-21 18:55:00|215.95|214.55|216.15|214.75|216.45|215.05|215.85|214.45|169
1634842800000|2021-10-21 19:00:00|216.16|214.76|217.37|215.97|217.46|216.06|216.1|214.7|136
1634843100000|2021-10-21 19:05:00|217.41|216.01|218.05|216.65|218.05|216.65|217.33|215.93|134
1634843400000|2021-10-21 19:10:00|218.04|216.64|217.85|216.45|218.05|216.65|217.64|216.24|109
1634843700000|2021-10-21 19:15:00|217.84|216.44|217.35|215.95|217.85|216.45|217.35|215.95|88
1634844000000|2021-10-21 19:20:00|217.3|215.9|217.69|216.29|218.05|216.65|217.25|215.85|96
1634844300000|2021-10-21 19:25:00|217.68|216.28|218.15|216.75|218.25|216.85|217.67|216.27|92
1634844600000|2021-10-21 19:30:00|218.2|216.8|218.21|216.81|218.45|217.05|218.2|216.8|33
1634844900000|2021-10-21 19:35:00|218.19|216.79|217.77|216.37|218.21|216.81|217.69|216.29|91
1634845200000|2021-10-21 19:40:00|217.75|216.35|217.65|216.25|217.77|216.37|217.47|216.07|91
1634845500000|2021-10-21 19:45:00|217.64|216.24|216.8|215.4|217.65|216.25|216.78|215.38|94
1634845800000|2021-10-21 19:50:00|216.77|215.37|216.45|215.05|216.85|215.45|216.34|214.94|130
1634846100000|2021-10-21 19:55:00|216.55|215.15|216.48|215.08|216.55|215.15|216.17|214.77|115
1634846400000|2021-10-21 20:00:00|216.51|215.11|215.97|214.57|216.67|215.27|215.96|214.56|153
1634846700000|2021-10-21 20:05:00|215.94|214.54|215.83|214.43|216.15|214.75|215.71|214.31|142
1634847000000|2021-10-21 20:10:00|215.82|214.42|216.26|214.86|216.35|214.95|215.77|214.37|104
1634847300000|2021-10-21 20:15:00|216.28|214.88|215.59|214.19|216.45|215.05|215.53|214.13|157
1634847600000|2021-10-21 20:20:00|215.57|214.17|216.46|215.06|216.46|215.06|215.51|214.11|134
1634847900000|2021-10-21 20:25:00|216.47|215.07|215.56|214.16|216.56|215.16|215.48|214.08|288
1634848200000|2021-10-21 20:30:00|215.54|214.14|215.92|214.52|216.26|214.86|215.44|214.04|248
1634848500000|2021-10-21 20:35:00|215.89|214.49|215.91|214.51|216.32|214.92|215.88|214.48|282
1634848800000|2021-10-21 20:40:00|215.92|214.52|215.95|214.55|216.01|214.61|215.57|214.17|183
1634849100000|2021-10-21 20:45:00|215.97|214.57|216.42|215.02|216.74|215.34|215.9|214.5|182
1634849400000|2021-10-21 20:50:00|216.44|215.04|216.48|215.08|216.62|215.22|216.3|214.9|163
1634849700000|2021-10-21 20:55:00|216.51|215.11|216.14|214.74|216.51|215.11|216.09|214.69|91
1634850000000|2021-10-21 21:00:00|216.13|214.73|216.85|215.45|216.86|215.46|216.09|214.69|89
1634850300000|2021-10-21 21:05:00|216.84|215.44|216.85|215.45|216.88|215.48|216.65|215.25|22
1634850600000|2021-10-21 21:10:00|216.86|215.46|217.05|215.65|217.05|215.65|216.81|215.41|14
1634850900000|2021-10-21 21:15:00|217.15|215.75|217.25|215.85|217.25|215.85|216.95|215.55|11
1634851200000|2021-10-21 21:20:00|217.26|215.86|217.53|216.13|217.53|216.13|217.25|215.85|54
1634851500000|2021-10-21 21:25:00|217.54|216.14|217.17|215.77|217.54|216.14|217.07|215.67|127
1634851800000|2021-10-21 21:30:00|217.16|215.76|216.94|215.54|217.2|215.8|216.93|215.53|81
1634852100000|2021-10-21 21:35:00|216.95|215.55|216.65|215.25|217.04|215.64|216.65|215.25|39
1634852400000|2021-10-21 21:40:00|216.62|215.22|215.98|214.58|216.62|215.22|215.95|214.55|107
1634852700000|2021-10-21 21:45:00|215.95|214.55|216.24|214.84|216.41|215.01|215.95|214.55|76
1634853000000|2021-10-21 21:50:00|216.23|214.83|216.2|214.8|216.27|214.87|216.11|214.71|163
1634853300000|2021-10-21 21:55:00|216.17|214.77|216.25|214.85|216.25|214.85|215.77|214.37|131
1634853600000|2021-10-21 22:00:00|216.24|214.84|216.51|215.11|216.65|215.25|216.15|214.75|60
1634853900000|2021-10-21 22:05:00|216.55|215.15|216.55|215.15|216.65|215.25|216.47|215.07|29
1634854200000|2021-10-21 22:10:00|216.5|215.1|216.5|215.1|216.65|215.25|216.25|214.85|34
1634854500000|2021-10-21 22:15:00|216.55|215.15|216.36|214.96|216.65|215.25|216.35|214.95|62
1634854800000|2021-10-21 22:20:00|216.35|214.95|216.07|214.67|216.46|215.06|215.87|214.47|122
1634855100000|2021-10-21 22:25:00|216.06|214.66|216.64|215.24|216.64|215.24|216.06|214.66|97
1634855400000|2021-10-21 22:30:00|216.65|215.25|216.07|214.67|216.7|215.3|216.07|214.67|119
1634855700000|2021-10-21 22:35:00|216.05|214.65|215.82|214.42|216.06|214.66|215.8|214.4|54
1634856000000|2021-10-21 22:40:00|215.84|214.44|215.62|214.22|215.84|214.44|215.62|214.22|23
1634856300000|2021-10-21 22:45:00|215.58|214.18|215.26|213.86|215.82|214.42|215.26|213.86|131
1634856600000|2021-10-21 22:50:00|215.27|213.87|215.38|213.98|215.49|214.09|215.24|213.84|84
1634856900000|2021-10-21 22:55:00|215.39|213.99|214.64|213.24|215.39|213.99|214.49|213.09|172
1634857200000|2021-10-21 23:00:00|214.63|213.23|214.52|213.12|215.06|213.66|214.46|213.06|205
1634857500000|2021-10-21 23:05:00|214.53|213.13|214.87|213.47|214.87|213.47|214.45|213.05|131
1634857800000|2021-10-21 23:10:00|214.86|213.46|215.54|214.14|215.63|214.23|214.54|213.14|252
1634858100000|2021-10-21 23:15:00|215.56|214.16|215.06|213.66|215.68|214.28|215.05|213.65|256
1634858400000|2021-10-21 23:20:00|215.11|213.71|214.47|213.07|215.11|213.71|214.41|213.01|209
1634858700000|2021-10-21 23:25:00|214.46|213.06|214.48|213.08|214.73|213.33|213.98|212.58|315
1634859000000|2021-10-21 23:30:00|214.47|213.07|214.75|213.35|214.79|213.39|214.38|212.98|111
1634859300000|2021-10-21 23:35:00|214.76|213.36|215.09|213.69|215.24|213.84|214.74|213.34|194
1634859600000|2021-10-21 23:40:00|215.08|213.68|215.23|213.83|215.23|213.83|214.93|213.53|133
1634859900000|2021-10-21 23:45:00|215.25|213.85|215|213.6|215.49|214.09|214.98|213.58|174
1634860200000|2021-10-21 23:50:00|214.98|213.58|214.65|213.25|215.13|213.73|214.57|213.17|263
1634860500000|2021-10-21 23:55:00|214.66|213.26|214.44|213.04|214.66|213.26|214.35|212.95|163
1634860800000|2021-10-22 00:00:00|214.38|212.98|215.73|214.33|215.77|214.37|214.21|212.81|258
1634861100000|2021-10-22 00:05:00|215.7|214.3|216.24|214.84|216.34|214.94|215.61|214.21|241
1634861400000|2021-10-22 00:10:00|216.25|214.85|215.25|213.85|216.66|215.26|214.75|213.35|280
1634861700000|2021-10-22 00:15:00|215.24|213.84|214.55|213.15|215.44|214.04|214.46|213.06|262
1634862000000|2021-10-22 00:20:00|214.56|213.16|215.85|214.45|215.87|214.47|214.55|213.15|173
1634862300000|2021-10-22 00:25:00|215.86|214.46|216.15|214.75|216.15|214.75|215.56|214.16|219
1634862600000|2021-10-22 00:30:00|216.14|214.74|216.88|215.48|217.15|215.75|215.87|214.47|160
1634862900000|2021-10-22 00:35:00|216.87|215.47|217.07|215.67|217.07|215.67|216.75|215.35|174
1634863200000|2021-10-22 00:40:00|217.06|215.66|217.25|215.85|217.32|215.92|216.95|215.55|136
1634863500000|2021-10-22 00:45:00|217.28|215.88|216.72|215.32|217.35|215.95|216.56|215.16|178
1634863800000|2021-10-22 00:50:00|216.73|215.33|216.54|215.14|216.74|215.34|216.27|214.87|113
1634864100000|2021-10-22 00:55:00|216.55|215.15|216.94|215.54|216.96|215.56|216.55|215.15|117
1634864400000|2021-10-22 01:00:00|216.96|215.56|217.05|215.65|217.09|215.69|216.51|215.11|169
1634864700000|2021-10-22 01:05:00|217.07|215.67|217.44|216.04|217.44|216.04|217.06|215.66|132
1634865000000|2021-10-22 01:10:00|217.47|216.07|218.09|216.69|218.16|216.76|217.47|216.07|142
1634865300000|2021-10-22 01:15:00|218.07|216.67|217.89|216.49|218.21|216.81|217.83|216.43|159
1634865600000|2021-10-22 01:20:00|217.88|216.48|217.75|216.35|218.05|216.65|217.65|216.25|180
1634865900000|2021-10-22 01:25:00|217.76|216.36|217.7|216.3|217.91|216.51|217.6|216.2|143
1634866200000|2021-10-22 01:30:00|217.71|216.31|218.05|216.65|218.05|216.65|217.57|216.17|115
1634866500000|2021-10-22 01:35:00|218.08|216.68|217.87|216.47|218.16|216.76|217.87|216.47|46
1634866800000|2021-10-22 01:40:00|217.89|216.49|217.3|215.9|217.89|216.49|217.05|215.65|141
1634867100000|2021-10-22 01:45:00|217.29|215.89|217.14|215.74|217.51|216.11|217.11|215.71|104
1634867400000|2021-10-22 01:50:00|217.13|215.73|216.74|215.34|217.14|215.74|216.62|215.22|146
1634867700000|2021-10-22 01:55:00|216.73|215.33|216.46|215.06|216.78|215.38|216.45|215.05|166
1634868000000|2021-10-22 02:00:00|216.43|215.03|216.47|215.07|216.55|215.15|216.19|214.79|183
1634868300000|2021-10-22 02:05:00|216.51|215.11|217.04|215.64|217.04|215.64|216.51|215.11|130
1634868600000|2021-10-22 02:10:00|217.03|215.63|217.21|215.81|217.22|215.82|216.65|215.25|151
1634868900000|2021-10-22 02:15:00|217.22|215.82|217.46|216.06|217.48|216.08|217.13|215.73|141
1634869200000|2021-10-22 02:20:00|217.45|216.05|217.28|215.88|217.46|216.06|216.88|215.48|125
1634869500000|2021-10-22 02:25:00|217.23|215.83|217.52|216.12|217.66|216.26|217.1|215.7|243
1634869800000|2021-10-22 02:30:00|217.53|216.13|217.17|215.77|217.55|216.15|217.07|215.67|165
1634870100000|2021-10-22 02:35:00|217.18|215.78|216.97|215.57|217.26|215.86|216.9|215.5|86
1634870400000|2021-10-22 02:40:00|216.98|215.58|216.92|215.52|217.05|215.65|216.85|215.45|41
1634870700000|2021-10-22 02:45:00|216.87|215.47|216.88|215.48|217.26|215.86|216.78|215.38|151
1634871000000|2021-10-22 02:50:00|216.89|215.49|216.53|215.13|216.96|215.56|216.53|215.13|105
1634871300000|2021-10-22 02:55:00|216.51|215.11|216.95|215.55|217.05|215.65|216.47|215.07|105
1634871600000|2021-10-22 03:00:00|216.96|215.56|217.48|216.08|217.57|216.17|216.96|215.56|164
1634871900000|2021-10-22 03:05:00|217.46|216.06|217.49|216.09|217.55|216.15|217.41|216.01|75
1634872200000|2021-10-22 03:10:00|217.5|216.1|218.06|216.66|218.16|216.76|217.48|216.08|104
1634872500000|2021-10-22 03:15:00|218.07|216.67|218.76|217.36|218.79|217.39|217.99|216.59|136
1634872800000|2021-10-22 03:20:00|218.82|217.42|218.45|217.05|218.92|217.52|218.37|216.97|124
1634873100000|2021-10-22 03:25:00|218.47|217.07|219.35|217.95|219.35|217.95|218.45|217.05|94
1634873400000|2021-10-22 03:30:00|219.42|218.02|218.91|217.51|219.63|218.23|218.88|217.48|156
1634873700000|2021-10-22 03:35:00|218.93|217.53|218.74|217.34|218.93|217.53|218.64|217.24|128
1634874000000|2021-10-22 03:40:00|218.75|217.35|219.03|217.63|219.07|217.67|218.74|217.34|115
1634874300000|2021-10-22 03:45:00|219.02|217.62|219.14|217.74|219.16|217.76|218.95|217.55|61
1634874600000|2021-10-22 03:50:00|219.15|217.75|218.95|217.55|219.18|217.78|218.76|217.36|98
1634874900000|2021-10-22 03:55:00|218.93|217.53|218.96|217.56|218.96|217.56|218.78|217.38|39
1634875200000|2021-10-22 04:00:00|219|217.6|218.83|217.43|219.11|217.71|218.81|217.41|86
1634875500000|2021-10-22 04:05:00|218.84|217.44|218.8|217.4|218.84|217.44|218.49|217.09|61
1634875800000|2021-10-22 04:10:00|218.81|217.41|218.78|217.38|219.08|217.68|218.78|217.38|58
1634876100000|2021-10-22 04:15:00|218.83|217.43|218.57|217.17|218.87|217.47|218.5|217.1|85
1634876400000|2021-10-22 04:20:00|218.51|217.11|218.24|216.84|218.67|217.27|218.15|216.75|88
1634876700000|2021-10-22 04:25:00|218.23|216.83|218.35|216.95|218.42|217.02|218.15|216.75|45
1634877000000|2021-10-22 04:30:00|218.36|216.96|219.18|217.78|219.18|217.78|218.36|216.96|124
1634877300000|2021-10-22 04:35:00|219.2|217.8|218.62|217.22|219.27|217.87|218.27|216.87|111
1634877600000|2021-10-22 04:40:00|218.65|217.25|218.15|216.75|218.66|217.26|218.06|216.66|117
1634877900000|2021-10-22 04:45:00|218.14|216.74|218.06|216.66|218.15|216.75|217.89|216.49|74
1634878200000|2021-10-22 04:50:00|218.05|216.65|218.25|216.85|218.42|217.02|218.05|216.65|39
1634878500000|2021-10-22 04:55:00|218.24|216.84|218.35|216.95|218.37|216.97|218.08|216.68|108
1634878800000|2021-10-22 05:00:00|218.36|216.96|219|217.6|219.22|217.82|218.35|216.95|132
1634879100000|2021-10-22 05:05:00|218.99|217.59|218.45|217.05|219.05|217.65|218.45|217.05|146
1634879400000|2021-10-22 05:10:00|218.44|217.04|218.85|217.45|218.94|217.54|218.38|216.98|136
1634879700000|2021-10-22 05:15:00|218.86|217.46|218.99|217.59|219.25|217.85|218.79|217.39|96
1634880000000|2021-10-22 05:20:00|218.96|217.56|218.29|216.89|218.96|217.56|218.27|216.87|169
1634880300000|2021-10-22 05:25:00|218.3|216.9|218.3|216.9|218.65|217.25|218.25|216.85|224
1634880600000|2021-10-22 05:30:00|218.31|216.91|218.97|217.57|219.04|217.64|218.26|216.86|152
1634880900000|2021-10-22 05:35:00|219|217.6|218.98|217.58|219.1|217.7|218.93|217.53|28
1634881200000|2021-10-22 05:40:00|218.97|217.57|219.44|218.04|219.65|218.25|218.97|217.57|99
1634881500000|2021-10-22 05:45:00|219.43|218.03|218.84|217.44|219.45|218.05|218.84|217.44|87
1634881800000|2021-10-22 05:50:00|218.85|217.45|219.4|218|219.42|218.02|218.82|217.42|127
1634882100000|2021-10-22 05:55:00|219.41|218.01|220.35|218.95|220.41|219.01|219.41|218.01|121
1634882400000|2021-10-22 06:00:00|220.36|218.96|220.53|219.13|220.59|219.19|219.85|218.45|108
1634882700000|2021-10-22 06:05:00|220.54|219.14|221.55|220.15|221.55|220.15|220.42|219.02|117
1634883000000|2021-10-22 06:10:00|221.54|220.14|221.05|219.65|221.64|220.24|220.99|219.59|150
1634883300000|2021-10-22 06:15:00|221.04|219.64|220.22|218.82|221.15|219.75|220.22|218.82|128
1634883600000|2021-10-22 06:20:00|220.21|218.81|219.75|218.35|220.45|219.05|219.55|218.15|169
1634883900000|2021-10-22 06:25:00|219.73|218.33|219.23|217.83|219.75|218.35|219.08|217.68|113
1634884200000|2021-10-22 06:30:00|219.24|217.84|219.9|218.5|219.9|218.5|219.24|217.84|83
1634884500000|2021-10-22 06:35:00|219.91|218.51|218.95|217.55|219.93|218.53|218.88|217.48|155
1634884800000|2021-10-22 06:40:00|218.94|217.54|219.36|217.96|219.52|218.12|218.85|217.45|113
1634885100000|2021-10-22 06:45:00|219.35|217.95|219.2|217.8|219.75|218.35|219.14|217.74|123
1634885400000|2021-10-22 06:50:00|219.15|217.75|219.36|217.96|219.37|217.97|218.91|217.51|138
1634885700000|2021-10-22 06:55:00|219.37|217.97|219.25|217.85|219.49|218.09|219.25|217.85|61
1634886000000|2021-10-22 07:00:00|219.27|217.87|219.85|218.45|219.92|218.52|219.27|217.87|106
1634886300000|2021-10-22 07:05:00|219.84|218.44|220.22|218.82|220.23|218.83|219.45|218.05|188
1634886600000|2021-10-22 07:10:00|220.23|218.83|219.49|218.09|220.23|218.83|219.45|218.05|113
1634886900000|2021-10-22 07:15:00|219.48|218.08|220.53|219.13|220.53|219.13|219.48|218.08|115
1634887200000|2021-10-22 07:20:00|220.57|219.17|220.97|219.57|221.16|219.76|220.48|219.08|83
1634887500000|2021-10-22 07:25:00|220.96|219.56|220.48|219.08|220.98|219.58|220.26|218.86|139
1634887800000|2021-10-22 07:30:00|220.49|219.09|220.89|219.49|220.92|219.52|220.33|218.93|227
1634888100000|2021-10-22 07:35:00|220.92|219.52|220.65|219.25|220.92|219.52|220.54|219.14|159
1634888400000|2021-10-22 07:40:00|220.66|219.26|220.79|219.39|220.88|219.48|220.57|219.17|167
1634888700000|2021-10-22 07:45:00|220.81|219.41|220.51|219.11|220.87|219.47|220.31|218.91|190
1634889000000|2021-10-22 07:50:00|220.52|219.12|220.63|219.23|220.69|219.29|220.45|219.05|82
1634889300000|2021-10-22 07:55:00|220.64|219.24|220.65|219.25|220.65|219.25|220.37|218.97|140
1634889600000|2021-10-22 08:00:00|220.64|219.24|220.86|219.46|220.94|219.54|220.61|219.21|113
1634889900000|2021-10-22 08:05:00|220.85|219.45|220.54|219.14|220.87|219.47|220.43|219.03|116
1634890200000|2021-10-22 08:10:00|220.53|219.13|221.43|220.03|221.43|220.03|220.53|219.13|143
1634890500000|2021-10-22 08:15:00|221.44|220.04|221.43|220.03|221.44|220.04|221.03|219.63|97
1634890800000|2021-10-22 08:20:00|221.45|220.05|220.83|219.43|221.49|220.09|220.8|219.4|65
1634891100000|2021-10-22 08:25:00|220.78|219.38|220.34|218.94|220.79|219.39|220.32|218.92|153
1634891400000|2021-10-22 08:30:00|220.33|218.93|220.32|218.92|220.48|219.08|220.19|218.79|120
1634891700000|2021-10-22 08:35:00|220.3|218.9|220.56|219.16|220.58|219.18|220.13|218.73|135
1634892000000|2021-10-22 08:40:00|220.57|219.17|220.75|219.35|220.85|219.45|220.55|219.15|61
1634892300000|2021-10-22 08:45:00|220.79|219.39|220.66|219.26|221.07|219.67|220.55|219.15|158
1634892600000|2021-10-22 08:50:00|220.67|219.27|220.73|219.33|220.95|219.55|220.58|219.18|90
1634892900000|2021-10-22 08:55:00|220.7|219.3|220.51|219.11|220.72|219.32|220.35|218.95|101
1634893200000|2021-10-22 09:00:00|220.54|219.14|220.36|218.96|220.7|219.3|220.31|218.91|158
1634893500000|2021-10-22 09:05:00|220.34|218.94|220.19|218.79|220.34|218.94|219.98|218.58|130
1634893800000|2021-10-22 09:10:00|220.12|218.72|220.07|218.67|220.15|218.75|219.95|218.55|44
1634894100000|2021-10-22 09:15:00|220.05|218.65|219.82|218.42|220.06|218.66|219.7|218.3|96
1634894400000|2021-10-22 09:20:00|219.8|218.4|219.84|218.44|219.93|218.53|219.71|218.31|49
1634894700000|2021-10-22 09:25:00|219.85|218.45|220.05|218.65|220.25|218.85|219.85|218.45|102
1634895000000|2021-10-22 09:30:00|220.02|218.62|219.21|217.81|220.02|218.62|219|217.6|162
1634895300000|2021-10-22 09:35:00|219.22|217.82|219.05|217.65|219.46|218.06|218.98|217.58|122
1634895600000|2021-10-22 09:40:00|219.06|217.66|219.1|217.7|219.15|217.75|219.03|217.63|97
1634895900000|2021-10-22 09:45:00|219.09|217.69|218.57|217.17|219.38|217.98|218.57|217.17|78
1634896200000|2021-10-22 09:50:00|218.59|217.19|218.75|217.35|218.89|217.49|218.39|216.99|116
1634896500000|2021-10-22 09:55:00|218.77|217.37|219.03|217.63|219.07|217.67|218.69|217.29|68
1634896800000|2021-10-22 10:00:00|219.04|217.64|218.75|217.35|219.34|217.94|218.66|217.26|122
1634897100000|2021-10-22 10:05:00|218.73|217.33|219|217.6|219.16|217.76|218.71|217.31|121
1634897400000|2021-10-22 10:10:00|218.98|217.58|219.18|217.78|219.21|217.81|218.87|217.47|124
1634897700000|2021-10-22 10:15:00|219.16|217.76|219.02|217.62|219.16|217.76|218.9|217.5|116
1634898000000|2021-10-22 10:20:00|219|217.6|218.66|217.26|219.01|217.61|218.61|217.21|125
1634898300000|2021-10-22 10:25:00|218.74|217.34|218.27|216.87|218.77|217.37|218.18|216.78|198
1634898600000|2021-10-22 10:30:00|218.29|216.89|218.68|217.28|218.72|217.32|218.29|216.89|92
1634898900000|2021-10-22 10:35:00|218.69|217.29|218.68|217.28|218.78|217.38|218.45|217.05|158
1634899200000|2021-10-22 10:40:00|218.69|217.29|219.05|217.65|219.06|217.66|218.67|217.27|137
1634899500000|2021-10-22 10:45:00|219.06|217.66|219.75|218.35|219.83|218.43|219.05|217.65|103
1634899800000|2021-10-22 10:50:00|219.83|218.43|219.33|217.93|219.85|218.45|219.33|217.93|132
1634900100000|2021-10-22 10:55:00|219.34|217.94|219.64|218.24|219.76|218.36|219.34|217.94|66
1634900400000|2021-10-22 11:00:00|219.65|218.25|219.46|218.06|219.84|218.44|219.46|218.06|80
1634900700000|2021-10-22 11:05:00|219.38|217.98|219.56|218.16|219.56|218.16|219.1|217.7|114
1634901000000|2021-10-22 11:10:00|219.57|218.17|220.08|218.68|220.16|218.76|219.56|218.16|95
1634901300000|2021-10-22 11:15:00|220.05|218.65|220.34|218.94|220.35|218.95|219.77|218.37|117
1634901600000|2021-10-22 11:20:00|220.35|218.95|220.74|219.34|220.86|219.46|220.31|218.91|97
1634901900000|2021-10-22 11:25:00|220.75|219.35|220.64|219.24|220.83|219.43|220.53|219.13|81
1634902200000|2021-10-22 11:30:00|220.65|219.25|220.85|219.45|220.85|219.45|220.64|219.24|68
1634902500000|2021-10-22 11:35:00|220.84|219.44|220.49|219.09|220.85|219.45|220.47|219.07|44
1634902800000|2021-10-22 11:40:00|220.39|218.99|219.58|218.18|220.39|218.99|219.56|218.16|111
1634903100000|2021-10-22 11:45:00|219.57|218.17|219.78|218.38|219.86|218.46|219.57|218.17|53
1634903400000|2021-10-22 11:50:00|219.77|218.37|219.37|217.97|219.77|218.37|219.26|217.86|80
1634903700000|2021-10-22 11:55:00|219.36|217.96|219.68|218.28|219.75|218.35|219.36|217.96|74
1634904000000|2021-10-22 12:00:00|219.69|218.29|219.42|218.02|219.86|218.46|219.36|217.96|68
1634904300000|2021-10-22 12:05:00|219.41|218.01|219.18|217.78|219.56|218.16|219.18|217.78|81
1634904600000|2021-10-22 12:10:00|219.2|217.8|219.17|217.77|219.2|217.8|218.97|217.57|112
1634904900000|2021-10-22 12:15:00|219.16|217.76|219.21|217.81|219.21|217.81|218.96|217.56|100
1634905200000|2021-10-22 12:20:00|219.24|217.84|219.57|218.17|219.62|218.22|219.23|217.83|32
1634905500000|2021-10-22 12:25:00|219.56|218.16|219.23|217.83|219.62|218.22|219.22|217.82|48
1634905800000|2021-10-22 12:30:00|219.24|217.84|219.25|217.85|219.54|218.14|219.16|217.76|136
1634906100000|2021-10-22 12:35:00|219.26|217.86|219.46|218.06|219.54|218.14|219.26|217.86|88
1634906400000|2021-10-22 12:40:00|219.45|218.05|219.45|218.05|219.45|218.05|219.22|217.82|33
1634906700000|2021-10-22 12:45:00|219.41|218.01|219.6|218.2|219.65|218.25|219.4|218|51
1634907000000|2021-10-22 12:50:00|219.56|218.16|219.41|218.01|219.56|218.16|219.34|217.94|30
1634907300000|2021-10-22 12:55:00|219.44|218.04|219.55|218.15|219.63|218.23|219.34|217.94|63
1634907600000|2021-10-22 13:00:00|219.56|218.16|220.05|218.65|220.05|218.65|219.55|218.15|87
1634907900000|2021-10-22 13:05:00|220.04|218.64|219.36|217.96|220.05|218.65|219.34|217.94|63
1634908200000|2021-10-22 13:10:00|219.35|217.95|219.27|217.87|219.36|217.96|219.21|217.81|44
1634908500000|2021-10-22 13:15:00|219.29|217.89|218.79|217.39|219.36|217.96|218.75|217.35|79
1634908800000|2021-10-22 13:20:00|218.8|217.4|218.75|217.35|219.07|217.67|218.75|217.35|99
1634909100000|2021-10-22 13:25:00|218.73|217.33|218.46|217.06|218.75|217.35|218.4|217|73
1634909400000|2021-10-22 13:30:00|218.47|217.07|218.3|216.9|218.76|217.36|218.3|216.9|88
1634909700000|2021-10-22 13:35:00|218.29|216.89|218.3|216.9|218.51|217.11|218.11|216.71|93
1634910000000|2021-10-22 13:40:00|218.26|216.86|218.54|217.14|218.54|217.14|218.15|216.75|74
1634910300000|2021-10-22 13:45:00|218.55|217.15|217.96|216.56|218.62|217.22|217.96|216.56|122
1634910600000|2021-10-22 13:50:00|217.91|216.51|217.36|215.96|217.91|216.51|216.92|215.52|270
1634910900000|2021-10-22 13:55:00|217.26|215.86|216.64|215.24|217.4|216|216.5|215.1|274
1634911200000|2021-10-22 14:00:00|216.65|215.25|216.02|214.62|216.65|215.25|214.91|213.51|382
1634911500000|2021-10-22 14:05:00|216.05|214.65|215.84|214.44|216.05|214.65|214.98|213.58|344
1634911800000|2021-10-22 14:10:00|215.82|214.42|215.66|214.26|215.82|214.42|215.27|213.87|256
1634912100000|2021-10-22 14:15:00|215.63|214.23|215.45|214.05|215.9|214.5|215.08|213.68|181
1634912400000|2021-10-22 14:20:00|215.42|214.02|214.98|213.58|215.44|214.04|214.77|213.37|238
1634912700000|2021-10-22 14:25:00|215.04|213.64|215.54|214.14|215.76|214.36|214.71|213.31|180
1634913000000|2021-10-22 14:30:00|215.55|214.15|215.49|214.09|216.15|214.75|215.43|214.03|196
1634913300000|2021-10-22 14:35:00|215.47|214.07|215.13|213.73|215.57|214.17|214.45|213.05|255
1634913600000|2021-10-22 14:40:00|215.14|213.74|215.45|214.05|215.64|214.24|214.95|213.55|183
1634913900000|2021-10-22 14:45:00|215.35|213.95|215.66|214.26|215.9|214.5|215.25|213.85|124
1634914200000|2021-10-22 14:50:00|215.65|214.25|216.1|214.7|216.15|214.75|215.16|213.76|175
1634914500000|2021-10-22 14:55:00|216.09|214.69|216.85|215.45|217.03|215.63|216.02|214.62|179
1634914800000|2021-10-22 15:00:00|216.82|215.42|218.14|216.74|218.45|217.05|216.72|215.32|153
1634915100000|2021-10-22 15:05:00|218.13|216.73|216.95|215.55|218.13|216.73|216.65|215.25|233
1634915400000|2021-10-22 15:10:00|216.88|215.48|217.12|215.72|217.48|216.08|216.88|215.48|99
1634915700000|2021-10-22 15:15:00|217.11|215.71|216.23|214.83|217.12|215.72|216.15|214.75|166
1634916000000|2021-10-22 15:20:00|216.25|214.85|215.35|213.95|216.35|214.95|215.27|213.87|166
1634916300000|2021-10-22 15:25:00|215.38|213.98|215.35|213.95|215.85|214.45|215.16|213.76|181
1634916600000|2021-10-22 15:30:00|215.34|213.94|216.55|215.15|216.58|215.18|215.25|213.85|192
1634916900000|2021-10-22 15:35:00|216.67|215.27|216.26|214.86|216.75|215.35|216.26|214.86|133
1634917200000|2021-10-22 15:40:00|216.25|214.85|215.75|214.35|216.25|214.85|215.35|213.95|168
1634917500000|2021-10-22 15:45:00|215.65|214.25|215.6|214.2|216.22|214.82|215.6|214.2|185
1634917800000|2021-10-22 15:50:00|215.65|214.25|215.15|213.75|215.95|214.55|215.13|213.73|149
1634918100000|2021-10-22 15:55:00|215.16|213.76|215.15|213.75|215.53|214.13|215.09|213.69|121
1634918400000|2021-10-22 16:00:00|215.16|213.76|215.35|213.95|215.5|214.1|214.55|213.15|307
1634918700000|2021-10-22 16:05:00|215.25|213.85|214.56|213.16|215.65|214.25|214.54|213.14|182
1634919000000|2021-10-22 16:10:00|214.55|213.15|214.27|212.87|215.33|213.93|214.04|212.64|285
1634919300000|2021-10-22 16:15:00|214.23|212.83|214.77|213.37|215.55|214.15|213.5|212.1|371
1634919600000|2021-10-22 16:20:00|214.76|213.36|215.68|214.28|215.85|214.45|214.74|213.34|176
1634919900000|2021-10-22 16:25:00|215.61|214.21|216|214.6|216|214.6|215.35|213.95|146
1634920200000|2021-10-22 16:30:00|216.05|214.65|215.96|214.56|216.4|215|215.89|214.49|117
1634920500000|2021-10-22 16:35:00|215.95|214.55|216.13|214.73|216.13|214.73|215.55|214.15|87
1634920800000|2021-10-22 16:40:00|216.15|214.75|216.24|214.84|216.4|215|215.95|214.55|98
1634921100000|2021-10-22 16:45:00|216.21|214.81|215.95|214.55|216.24|214.84|215.75|214.35|87
1634921400000|2021-10-22 16:50:00|215.9|214.5|216.06|214.66|216.15|214.75|215.9|214.5|49
1634921700000|2021-10-22 16:55:00|216.07|214.67|215.99|214.59|216.21|214.81|215.95|214.55|83
1634922000000|2021-10-22 17:00:00|215.98|214.58|216.17|214.77|216.2|214.8|215.75|214.35|60
1634922300000|2021-10-22 17:05:00|216.2|214.8|216.25|214.85|216.43|215.03|215.97|214.57|60
1634922600000|2021-10-22 17:10:00|216.17|214.77|215.95|214.55|216.22|214.82|215.9|214.5|48
1634922900000|2021-10-22 17:15:00|215.94|214.54|215.55|214.15|215.95|214.55|215.35|213.95|98
1634923200000|2021-10-22 17:20:00|215.45|214.05|215.36|213.96|215.54|214.14|215.04|213.64|93
1634923500000|2021-10-22 17:25:00|215.35|213.95|215.44|214.04|215.76|214.36|215.16|213.76|128
1634923800000|2021-10-22 17:30:00|215.45|214.05|215.95|214.55|215.95|214.55|215.1|213.7|169
1634924100000|2021-10-22 17:35:00|215.96|214.56|215.8|214.4|216.13|214.73|215.65|214.25|81
1634924400000|2021-10-22 17:40:00|215.81|214.41|215.45|214.05|215.81|214.41|215.35|213.95|62
1634924700000|2021-10-22 17:45:00|215.38|213.98|215.33|213.93|215.75|214.35|215.25|213.85|98
1634925000000|2021-10-22 17:50:00|215.34|213.94|215.26|213.86|215.62|214.22|215.22|213.82|46
1634925300000|2021-10-22 17:55:00|215.25|213.85|215.15|213.75|215.71|214.31|215.14|213.74|70
1634925600000|2021-10-22 18:00:00|215.1|213.7|214.89|213.49|215.2|213.8|214.83|213.43|118
1634925900000|2021-10-22 18:05:00|214.88|213.48|215.67|214.27|215.72|214.32|214.87|213.47|101
1634926200000|2021-10-22 18:10:00|215.55|214.15|214.85|213.45|215.55|214.15|214.84|213.44|82
1634926500000|2021-10-22 18:15:00|214.87|213.47|215.17|213.77|215.55|214.15|214.87|213.47|212
1634926800000|2021-10-22 18:20:00|215.18|213.78|215.57|214.17|215.57|214.17|214.9|213.5|135
1634927100000|2021-10-22 18:25:00|215.58|214.18|215.77|214.37|215.98|214.58|215.55|214.15|148
1634927400000|2021-10-22 18:30:00|215.76|214.36|216.4|215|216.5|215.1|215.75|214.35|95
1634927700000|2021-10-22 18:35:00|216.43|215.03|217.4|216|217.4|216|216.35|214.95|93
1634928000000|2021-10-22 18:40:00|217.35|215.95|216.8|215.4|217.35|215.95|216.8|215.4|78
1634928300000|2021-10-22 18:45:00|216.82|215.42|216.47|215.07|217.22|215.82|216.41|215.01|101
1634928600000|2021-10-22 18:50:00|216.54|215.14|215.94|214.54|216.54|215.14|215.84|214.44|91
1634928900000|2021-10-22 18:55:00|215.95|214.55|216.15|214.75|216.65|215.25|215.85|214.45|96
1634929200000|2021-10-22 19:00:00|216.12|214.72|215.75|214.35|216.15|214.75|215.74|214.34|142
1634929500000|2021-10-22 19:05:00|215.76|214.36|215.44|214.04|215.86|214.46|215.43|214.03|83
1634929800000|2021-10-22 19:10:00|215.43|214.03|215.56|214.16|215.7|214.3|215.43|214.03|80
1634930100000|2021-10-22 19:15:00|215.63|214.23|215.7|214.3|216.06|214.66|215.55|214.15|110
1634930400000|2021-10-22 19:20:00|215.74|214.34|216.25|214.85|216.5|215.1|215.68|214.28|129
1634930700000|2021-10-22 19:25:00|216.27|214.87|216.75|215.35|216.75|215.35|216.23|214.83|108
1634931000000|2021-10-22 19:30:00|216.71|215.31|216.15|214.75|216.8|215.4|216.15|214.75|80
1634931300000|2021-10-22 19:35:00|216.2|214.8|216|214.6|216.4|215|215.95|214.55|80
1634931600000|2021-10-22 19:40:00|215.95|214.55|215.35|213.95|215.95|214.55|215.35|213.95|58
1634931900000|2021-10-22 19:45:00|215.36|213.96|215.8|214.4|216.02|214.62|215.36|213.96|61
1634932200000|2021-10-22 19:50:00|215.75|214.35|216.69|215.29|216.71|215.31|215.65|214.25|82
1634932500000|2021-10-22 19:55:00|216.75|215.35|216.95|215.55|216.95|215.55|216.65|215.25|82
1634932800000|2021-10-22 20:00:00|216.9|215.5|216.58|215.18|216.9|215.5|216.32|214.92|135
1634933100000|2021-10-22 20:05:00|216.59|215.19|217.39|215.99|217.45|216.05|216.59|215.19|121
1634933400000|2021-10-22 20:10:00|217.38|215.98|217.07|215.67|217.52|216.12|217.01|215.61|49
1634933700000|2021-10-22 20:15:00|217.08|215.68|216.68|215.28|217.31|215.91|216.68|215.28|144
1634934000000|2021-10-22 20:20:00|216.66|215.26|216.34|214.94|216.66|215.26|216.32|214.92|57
1634934300000|2021-10-22 20:25:00|216.35|214.95|216.82|215.42|216.9|215.5|216.27|214.87|113
1634934600000|2021-10-22 20:30:00|216.78|215.38|216.84|215.44|217.02|215.62|216.67|215.27|81
1634934900000|2021-10-22 20:35:00|216.85|215.45|216.92|215.52|216.94|215.54|216.55|215.15|102
1634935200000|2021-10-22 20:40:00|216.91|215.51|217.02|215.62|217.09|215.69|216.83|215.43|43
1634935500000|2021-10-22 20:45:00|217.03|215.63|217.15|215.75|217.15|215.75|216.83|215.43|94
1634935800000|2021-10-22 20:50:00|217.16|215.76|216.94|215.54|217.16|215.76|216.61|215.21|88
1634936100000|2021-10-22 20:55:00|216.93|215.53|216.63|215.23|217.12|215.72|216.63|215.23|79
1634972400000|2021-10-23 07:00:00|216.55|215.15|216.55|215.15|216.55|215.15|216.55|215.15|1
1634972700000|2021-10-23 07:05:00|216.22|214.82|216.81|215.41|216.82|215.42|216.22|214.82|38
1634973000000|2021-10-23 07:10:00|216.79|215.39|216.76|215.36|216.89|215.49|216.74|215.34|44
1634973300000|2021-10-23 07:15:00|216.74|215.34|216.25|214.85|216.74|215.34|216.24|214.84|54
1634973600000|2021-10-23 07:20:00|216.24|214.84|215.97|214.57|216.32|214.92|215.81|214.41|96
1634973900000|2021-10-23 07:25:00|215.96|214.56|216.48|215.08|216.58|215.18|215.96|214.56|117
1634974200000|2021-10-23 07:30:00|216.49|215.09|216.34|214.94|216.73|215.33|216.33|214.93|98
1634974500000|2021-10-23 07:35:00|216.33|214.93|216.16|214.76|216.35|214.95|216.14|214.74|144
1634974800000|2021-10-23 07:40:00|216.17|214.77|216.36|214.96|216.37|214.97|216.16|214.76|122
1634975100000|2021-10-23 07:45:00|216.34|214.94|216.97|215.57|216.97|215.57|216.34|214.94|38
1634975400000|2021-10-23 07:50:00|217.02|215.62|217.25|215.85|217.34|215.94|216.94|215.54|49
1634975700000|2021-10-23 07:55:00|217.24|215.84|217.24|215.84|217.77|216.37|217.24|215.84|100
1634976000000|2021-10-23 08:00:00|217.22|215.82|217.74|216.34|217.8|216.4|217.04|215.64|130
1634976300000|2021-10-23 08:05:00|217.73|216.33|217.7|216.3|217.73|216.33|217.33|215.93|142
1634976600000|2021-10-23 08:10:00|217.69|216.29|217.73|216.33|217.74|216.34|217.57|216.17|48
1634976900000|2021-10-23 08:15:00|217.76|216.36|217.94|216.54|218.08|216.68|217.76|216.36|109
1634977200000|2021-10-23 08:20:00|217.93|216.53|217.75|216.35|217.94|216.54|217.7|216.3|125
1634977500000|2021-10-23 08:25:00|217.74|216.34|217.71|216.31|217.74|216.34|217.41|216.01|135
1634977800000|2021-10-23 08:30:00|217.72|216.32|217.25|215.85|217.72|216.32|217.2|215.8|88
1634978100000|2021-10-23 08:35:00|217.26|215.86|217.07|215.67|217.33|215.93|217.07|215.67|94
1634978400000|2021-10-23 08:40:00|217.06|215.66|217.09|215.69|217.17|215.77|217.04|215.64|63
1634978700000|2021-10-23 08:45:00|217.1|215.7|217.24|215.84|217.33|215.93|217.06|215.66|107
1634979000000|2021-10-23 08:50:00|217.25|215.85|217.21|215.81|217.35|215.95|217.2|215.8|135
1634979300000|2021-10-23 08:55:00|217.2|215.8|217.18|215.78|217.25|215.85|217.16|215.76|23
1634979600000|2021-10-23 09:00:00|217.2|215.8|216.99|215.59|217.6|216.2|216.99|215.59|84
1634979900000|2021-10-23 09:05:00|217|215.6|216.71|215.31|217.16|215.76|216.65|215.25|78
1634980200000|2021-10-23 09:10:00|216.68|215.28|216.48|215.08|216.74|215.34|216.37|214.97|90
1634980500000|2021-10-23 09:15:00|216.52|215.12|215.85|214.45|216.57|215.17|215.78|214.38|167
1634980800000|2021-10-23 09:20:00|215.86|214.46|215.52|214.12|215.94|214.54|215.52|214.12|115
1634981100000|2021-10-23 09:25:00|215.51|214.11|215.66|214.26|215.84|214.44|215.42|214.02|96
1634981400000|2021-10-23 09:30:00|215.68|214.28|215.99|214.59|216.34|214.94|215.68|214.28|86
1634981700000|2021-10-23 09:35:00|215.98|214.58|216.09|214.69|216.1|214.7|215.46|214.06|164
1634982000000|2021-10-23 09:40:00|216.1|214.7|216.17|214.77|216.4|215|216.09|214.69|95
1634982300000|2021-10-23 09:45:00|216.18|214.78|215.89|214.49|216.49|215.09|215.88|214.48|142
1634982600000|2021-10-23 09:50:00|215.92|214.52|216.3|214.9|216.32|214.92|215.92|214.52|180
1634982900000|2021-10-23 09:55:00|216.31|214.91|216.13|214.73|216.5|215.1|216.12|214.72|113
1634983200000|2021-10-23 10:00:00|216.14|214.74|216.39|214.99|216.41|215.01|215.95|214.55|162
1634983500000|2021-10-23 10:05:00|216.42|215.02|216.32|214.92|216.44|215.04|216.27|214.87|33
1634983800000|2021-10-23 10:10:00|216.33|214.93|216.12|214.72|216.33|214.93|216.02|214.62|190
1634984100000|2021-10-23 10:15:00|216.11|214.71|215.94|214.54|216.34|214.94|215.74|214.34|144
1634984400000|2021-10-23 10:20:00|215.95|214.55|215.74|214.34|215.96|214.56|215.73|214.33|92
1634984700000|2021-10-23 10:25:00|215.73|214.33|215.53|214.13|215.93|214.53|215.53|214.13|111
1634985000000|2021-10-23 10:30:00|215.54|214.14|215.55|214.15|215.75|214.35|215.54|214.14|165
1634985300000|2021-10-23 10:35:00|215.56|214.16|215.44|214.04|215.57|214.17|215.39|213.99|56
1634985600000|2021-10-23 10:40:00|215.45|214.05|215.13|213.73|215.46|214.06|215.12|213.72|48
1634985900000|2021-10-23 10:45:00|215.14|213.74|215.36|213.96|215.45|214.05|215.05|213.65|213
1634986200000|2021-10-23 10:50:00|215.35|213.95|214.9|213.5|215.54|214.14|214.86|213.46|177
1634986500000|2021-10-23 10:55:00|214.91|213.51|214.85|213.45|215.14|213.74|214.84|213.44|281
1634986800000|2021-10-23 11:00:00|214.82|213.42|215.45|214.05|215.72|214.32|214.05|212.65|378
1634987100000|2021-10-23 11:05:00|215.4|214|215.78|214.38|215.87|214.47|215.26|213.86|243
1634987400000|2021-10-23 11:10:00|215.76|214.36|215.92|214.52|216.26|214.86|215.75|214.35|274
1634987700000|2021-10-23 11:15:00|215.93|214.53|215.91|214.51|216.31|214.91|215.84|214.44|254
1634988000000|2021-10-23 11:20:00|215.9|214.5|216.62|215.22|216.67|215.27|215.9|214.5|135
1634988300000|2021-10-23 11:25:00|216.67|215.27|216.56|215.16|216.76|215.36|216.32|214.92|171
1634988600000|2021-10-23 11:30:00|216.55|215.15|216.74|215.34|216.8|215.4|216.32|214.92|223
1634988900000|2021-10-23 11:35:00|216.73|215.33|216.75|215.35|216.88|215.48|216.61|215.21|118
1634989200000|2021-10-23 11:40:00|216.73|215.33|216.93|215.53|216.95|215.55|216.73|215.33|76
1634989500000|2021-10-23 11:45:00|216.94|215.54|216.84|215.44|216.94|215.54|216.7|215.3|131
1634989800000|2021-10-23 11:50:00|216.83|215.43|216.66|215.26|216.83|215.43|216.63|215.23|106
1634990100000|2021-10-23 11:55:00|216.65|215.25|216.91|215.51|216.92|215.52|216.65|215.25|112
1634990400000|2021-10-23 12:00:00|216.94|215.54|216.74|215.34|217.15|215.75|216.73|215.33|175
1634990700000|2021-10-23 12:05:00|216.75|215.35|217.11|215.71|217.13|215.73|216.75|215.35|136
1634991000000|2021-10-23 12:10:00|217.12|215.72|216.81|215.41|217.12|215.72|216.75|215.35|42
1634991300000|2021-10-23 12:15:00|216.8|215.4|216.83|215.43|216.93|215.53|216.76|215.36|44
1634991600000|2021-10-23 12:20:00|216.8|215.4|216.63|215.23|216.83|215.43|216.55|215.15|103
1634991900000|2021-10-23 12:25:00|216.62|215.22|216.72|215.32|216.74|215.34|216.62|215.22|81
1634992200000|2021-10-23 12:30:00|216.73|215.33|216.83|215.43|216.83|215.43|216.72|215.32|80
1634992500000|2021-10-23 12:35:00|216.85|215.45|216.84|215.44|216.86|215.46|216.75|215.35|72
1634992800000|2021-10-23 12:40:00|216.85|215.45|216.65|215.25|216.9|215.5|216.54|215.14|157
1634993100000|2021-10-23 12:45:00|216.67|215.27|216.38|214.98|216.71|215.31|216.27|214.87|83
1634993400000|2021-10-23 12:50:00|216.41|215.01|216.14|214.74|216.41|215.01|216.01|214.61|93
1634993700000|2021-10-23 12:55:00|216.13|214.73|216.04|214.64|216.13|214.73|216|214.6|37
1634994000000|2021-10-23 13:00:00|216.05|214.65|216.04|214.64|216.3|214.9|215.83|214.43|92
1634994300000|2021-10-23 13:05:00|216.05|214.65|216.24|214.84|216.26|214.86|215.96|214.56|150
1634994600000|2021-10-23 13:10:00|216.25|214.85|215.99|214.59|216.25|214.85|215.94|214.54|92
1634994900000|2021-10-23 13:15:00|215.97|214.57|215.95|214.55|216.19|214.79|215.86|214.46|180
1634995200000|2021-10-23 13:20:00|215.94|214.54|215.95|214.55|216.07|214.67|215.94|214.54|111
1634995500000|2021-10-23 13:25:00|215.96|214.56|215.83|214.43|216.02|214.62|215.72|214.32|79
1634995800000|2021-10-23 13:30:00|215.82|214.42|216.04|214.64|216.05|214.65|215.78|214.38|77
1634996100000|2021-10-23 13:35:00|216.02|214.62|215.99|214.59|216.15|214.75|215.85|214.45|177
1634996400000|2021-10-23 13:40:00|215.97|214.57|215.72|214.32|215.98|214.58|215.71|214.31|190
1634996700000|2021-10-23 13:45:00|215.71|214.31|215.68|214.28|215.73|214.33|215.61|214.21|51
1634997000000|2021-10-23 13:50:00|215.69|214.29|215.68|214.28|215.85|214.45|215.63|214.23|131
1634997300000|2021-10-23 13:55:00|215.69|214.29|215.93|214.53|216.01|214.61|215.67|214.27|102
1634997600000|2021-10-23 14:00:00|215.96|214.56|216.17|214.77|216.24|214.84|215.96|214.56|75
1634997900000|2021-10-23 14:05:00|216.14|214.74|215.86|214.46|216.15|214.75|215.76|214.36|112
1634998200000|2021-10-23 14:10:00|215.85|214.45|215.74|214.34|215.88|214.48|215.72|214.32|43
1634998500000|2021-10-23 14:15:00|215.73|214.33|215.64|214.24|215.75|214.35|215.64|214.24|35
1634998800000|2021-10-23 14:20:00|215.63|214.23|215.72|214.32|215.78|214.38|215.63|214.23|30
1634999100000|2021-10-23 14:25:00|215.73|214.33|215.74|214.34|215.82|214.42|215.73|214.33|13
1634999400000|2021-10-23 14:30:00|215.75|214.35|215.73|214.33|215.91|214.51|215.73|214.33|46
1634999700000|2021-10-23 14:35:00|215.74|214.34|216|214.6|216.04|214.64|215.74|214.34|50
1635000000000|2021-10-23 14:40:00|215.99|214.59|216.11|214.71|216.11|214.71|215.87|214.47|28
1635000300000|2021-10-23 14:45:00|216.07|214.67|216.17|214.77|216.17|214.77|215.98|214.58|46
1635000600000|2021-10-23 14:50:00|216.21|214.81|216.07|214.67|216.52|215.12|216.06|214.66|59
1635000900000|2021-10-23 14:55:00|216.06|214.66|215.79|214.39|216.07|214.67|215.67|214.27|142
1635001200000|2021-10-23 15:00:00|215.8|214.4|216.12|214.72|216.12|214.72|215.8|214.4|39
1635001500000|2021-10-23 15:05:00|216.11|214.71|216.12|214.72|216.13|214.73|215.93|214.53|99
1635001800000|2021-10-23 15:10:00|216.1|214.7|215.94|214.54|216.13|214.73|215.92|214.52|74
1635002100000|2021-10-23 15:15:00|215.93|214.53|216.08|214.68|216.1|214.7|215.92|214.52|32
1635002400000|2021-10-23 15:20:00|216.09|214.69|216.55|215.15|216.63|215.23|216.09|214.69|128
1635002700000|2021-10-23 15:25:00|216.56|215.16|217.08|215.68|217.12|215.72|216.56|215.16|131
1635003000000|2021-10-23 15:30:00|217.12|215.72|216.93|215.53|217.13|215.73|216.88|215.48|45
1635003300000|2021-10-23 15:35:00|216.92|215.52|216.69|215.29|216.94|215.54|216.53|215.13|116
1635003600000|2021-10-23 15:40:00|216.68|215.28|216.13|214.73|216.69|215.29|216.11|214.71|138
1635003900000|2021-10-23 15:45:00|216.1|214.7|216.88|215.48|216.91|215.51|215.53|214.13|238
1635004200000|2021-10-23 15:50:00|216.89|215.49|216.74|215.34|216.99|215.59|216.74|215.34|99
1635004500000|2021-10-23 15:55:00|216.75|215.35|217.08|215.68|217.08|215.68|216.59|215.19|154
1635004800000|2021-10-23 16:00:00|217.11|215.71|217.21|215.81|217.52|216.12|216.97|215.57|150
1635005100000|2021-10-23 16:05:00|217.22|215.82|216.82|215.42|217.23|215.83|216.74|215.34|115
1635005400000|2021-10-23 16:10:00|216.81|215.41|217.21|215.81|217.24|215.84|216.74|215.34|81
1635005700000|2021-10-23 16:15:00|217.23|215.83|217.45|216.05|217.47|216.07|217.06|215.66|120
1635006000000|2021-10-23 16:20:00|217.5|216.1|217.25|215.85|217.61|216.21|217.13|215.73|188
1635006300000|2021-10-23 16:25:00|217.26|215.86|217.29|215.89|217.31|215.91|217.14|215.74|57
1635006600000|2021-10-23 16:30:00|217.28|215.88|216.73|215.33|217.32|215.92|216.73|215.33|101
1635006900000|2021-10-23 16:35:00|216.69|215.29|216.44|215.04|216.87|215.47|216.44|215.04|133
1635007200000|2021-10-23 16:40:00|216.43|215.03|216.05|214.65|216.45|215.05|216.05|214.65|79
1635007500000|2021-10-23 16:45:00|216.03|214.63|216.11|214.71|216.23|214.83|216.02|214.62|137
1635007800000|2021-10-23 16:50:00|216.12|214.72|216|214.6|216.13|214.73|215.92|214.52|52
1635008100000|2021-10-23 16:55:00|215.98|214.58|215.95|214.55|216.05|214.65|215.85|214.45|101
1635008400000|2021-10-23 17:00:00|215.93|214.53|215.76|214.36|215.93|214.53|215.76|214.36|39
1635008700000|2021-10-23 17:05:00|215.74|214.34|216.03|214.63|216.13|214.73|215.74|214.34|63
1635009000000|2021-10-23 17:10:00|216.04|214.64|216.19|214.79|216.2|214.8|215.93|214.53|61
1635009300000|2021-10-23 17:15:00|216.18|214.78|216.03|214.63|216.38|214.98|216.03|214.63|59
1635009600000|2021-10-23 17:20:00|216.04|214.64|215.97|214.57|216.04|214.64|215.94|214.54|40
1635009900000|2021-10-23 17:25:00|215.99|214.59|216.12|214.72|216.14|214.74|215.99|214.59|25
1635010200000|2021-10-23 17:30:00|216.13|214.73|216.05|214.65|216.32|214.92|216.05|214.65|61
1635010500000|2021-10-23 17:35:00|216.04|214.64|215.72|214.32|216.04|214.64|215.72|214.32|31
1635010800000|2021-10-23 17:40:00|215.67|214.27|215.61|214.21|215.67|214.27|215.53|214.13|90
1635011100000|2021-10-23 17:45:00|215.62|214.22|215.52|214.12|215.62|214.22|215.46|214.06|20
1635011400000|2021-10-23 17:50:00|215.55|214.15|215.76|214.36|215.82|214.42|215.55|214.15|27
1635011700000|2021-10-23 17:55:00|215.75|214.35|215.81|214.41|215.83|214.43|215.67|214.27|47
1635012000000|2021-10-23 18:00:00|215.8|214.4|215.82|214.42|215.82|214.42|215.62|214.22|91
1635012300000|2021-10-23 18:05:00|215.81|214.41|215.84|214.44|215.94|214.54|215.81|214.41|106
1635012600000|2021-10-23 18:10:00|215.85|214.45|216.17|214.77|216.22|214.82|215.8|214.4|54
1635012900000|2021-10-23 18:15:00|216.18|214.78|215.84|214.44|216.18|214.78|215.84|214.44|40
1635013200000|2021-10-23 18:20:00|215.83|214.43|216.03|214.63|216.13|214.73|215.83|214.43|28
1635013500000|2021-10-23 18:25:00|216.07|214.67|216.03|214.63|216.11|214.71|216.03|214.63|18
1635013800000|2021-10-23 18:30:00|216.04|214.64|215.85|214.45|216.08|214.68|215.85|214.45|33
1635014100000|2021-10-23 18:35:00|215.86|214.46|215.84|214.44|215.99|214.59|215.84|214.44|67
1635014400000|2021-10-23 18:40:00|215.83|214.43|215.72|214.32|215.83|214.43|215.62|214.22|62
1635014700000|2021-10-23 18:45:00|215.73|214.33|215.76|214.36|215.89|214.49|215.71|214.31|29
1635015000000|2021-10-23 18:50:00|215.74|214.34|216.08|214.68|216.08|214.68|215.64|214.24|54
1635015300000|2021-10-23 18:55:00|216.09|214.69|215.99|214.59|216.09|214.69|215.95|214.55|17
1635015600000|2021-10-23 19:00:00|216.02|214.62|215.83|214.43|216.02|214.62|215.48|214.08|60
1635015900000|2021-10-23 19:05:00|215.84|214.44|215.66|214.26|215.84|214.44|215.56|214.16|32
1635016200000|2021-10-23 19:10:00|215.65|214.25|215.55|214.15|215.67|214.27|215.45|214.05|62
1635016500000|2021-10-23 19:15:00|215.54|214.14|215.24|213.84|215.54|214.14|215.17|213.77|66
1635016800000|2021-10-23 19:20:00|215.25|213.85|215.23|213.83|215.28|213.88|215.15|213.75|43
1635017100000|2021-10-23 19:25:00|215.24|213.84|215.16|213.76|215.26|213.86|215.11|213.71|20
1635017400000|2021-10-23 19:30:00|215.21|213.81|215.19|213.79|215.22|213.82|215.06|213.66|39
1635017700000|2021-10-23 19:35:00|215.18|213.78|215.11|213.71|215.19|213.79|215.06|213.66|25
1635018000000|2021-10-23 19:40:00|215.15|213.75|215.15|213.75|215.33|213.93|215.13|213.73|24
1635018300000|2021-10-23 19:45:00|215.16|213.76|214.97|213.57|215.16|213.76|214.97|213.57|12
1635018600000|2021-10-23 19:50:00|214.96|213.56|215.24|213.84|215.24|213.84|214.96|213.56|28
1635018900000|2021-10-23 19:55:00|215.25|213.85|215.11|213.71|215.25|213.85|215.06|213.66|26
1635019200000|2021-10-23 20:00:00|215.12|213.72|214.93|213.53|215.12|213.72|214.9|213.5|27
1635019500000|2021-10-23 20:05:00|214.96|213.56|215.13|213.73|215.23|213.83|214.92|213.52|65
1635019800000|2021-10-23 20:10:00|215.16|213.76|215.4|214|215.49|214.09|215.15|213.75|53
1635020100000|2021-10-23 20:15:00|215.36|213.96|215.09|213.69|215.36|213.96|214.95|213.55|50
1635020400000|2021-10-23 20:20:00|215.06|213.66|215.15|213.75|215.18|213.78|214.94|213.54|26
1635020700000|2021-10-23 20:25:00|215.12|213.72|215.14|213.74|215.14|213.74|215.09|213.69|14
1635021000000|2021-10-23 20:30:00|215.18|213.78|215|213.6|215.18|213.78|214.97|213.57|14
1635021300000|2021-10-23 20:35:00|214.95|213.55|214.82|213.42|214.95|213.55|214.82|213.42|37
1635021600000|2021-10-23 20:40:00|214.84|213.44|215.02|213.62|215.12|213.72|214.84|213.44|84
1635021900000|2021-10-23 20:45:00|215.04|213.64|215.13|213.73|215.22|213.82|215.04|213.64|27
1635022200000|2021-10-23 20:50:00|215.14|213.74|215.29|213.89|215.3|213.9|215.13|213.73|43
1635022500000|2021-10-23 20:55:00|215.3|213.9|215.57|214.17|215.57|214.17|215.3|213.9|46
1635022800000|2021-10-23 21:00:00|215.58|214.18|215.81|214.41|215.91|214.51|215.58|214.18|55
1635023100000|2021-10-23 21:05:00|215.76|214.36|215.62|214.22|215.76|214.36|215.31|213.91|64
1635023400000|2021-10-23 21:10:00|215.66|214.26|215.73|214.33|215.73|214.33|215.66|214.26|6
1635023700000|2021-10-23 21:15:00|215.74|214.34|215.55|214.15|215.8|214.4|215.55|214.15|23
1635024000000|2021-10-23 21:20:00|215.54|214.14|215.67|214.27|215.67|214.27|215.54|214.14|8
1635024300000|2021-10-23 21:25:00|215.68|214.28|215.74|214.34|215.74|214.34|215.68|214.28|11
1635024600000|2021-10-23 21:30:00|215.75|214.35|215.83|214.43|215.83|214.43|215.7|214.3|26
1635024900000|2021-10-23 21:35:00|215.85|214.45|215.82|214.42|215.94|214.54|215.82|214.42|18
1635025200000|2021-10-23 21:40:00|215.81|214.41|216.26|214.86|216.26|214.86|215.79|214.39|51
1635025500000|2021-10-23 21:45:00|216.22|214.82|216.32|214.92|216.42|215.02|216.22|214.82|65
1635025800000|2021-10-23 21:50:00|216.31|214.91|215.93|214.53|216.31|214.91|215.84|214.44|124
1635026100000|2021-10-23 21:55:00|215.92|214.52|216.04|214.64|216.04|214.64|215.92|214.52|22
1635026400000|2021-10-23 22:00:00|215.98|214.58|216.04|214.64|216.05|214.65|215.88|214.48|37
1635026700000|2021-10-23 22:05:00|216.03|214.63|216.33|214.93|216.33|214.93|216.03|214.63|70
1635027000000|2021-10-23 22:10:00|216.31|214.91|216.47|215.07|216.49|215.09|216.24|214.84|65
1635027300000|2021-10-23 22:15:00|216.51|215.11|216.53|215.13|216.54|215.14|216.37|214.97|29
1635027600000|2021-10-23 22:20:00|216.52|215.12|216.51|215.11|216.53|215.13|216.34|214.94|31
1635027900000|2021-10-23 22:25:00|216.55|215.15|216.75|215.35|216.83|215.43|216.36|214.96|57
1635028200000|2021-10-23 22:30:00|216.74|215.34|216.43|215.03|216.74|215.34|216.43|215.03|63
1635028500000|2021-10-23 22:35:00|216.44|215.04|216.48|215.08|216.6|215.2|216.44|215.04|36
1635028800000|2021-10-23 22:40:00|216.49|215.09|216.24|214.84|216.49|215.09|216.23|214.83|25
1635029100000|2021-10-23 22:45:00|216.25|214.85|216.13|214.73|216.31|214.91|216.13|214.73|26
1635029400000|2021-10-23 22:50:00|216.14|214.74|216.38|214.98|216.41|215.01|216.14|214.74|45
1635029700000|2021-10-23 22:55:00|216.39|214.99|216.22|214.82|216.62|215.22|216.22|214.82|43
1635030000000|2021-10-23 23:00:00|216.23|214.83|216.14|214.74|216.53|215.13|216.14|214.74|102
1635030300000|2021-10-23 23:05:00|216.13|214.73|216.44|215.04|216.44|215.04|216.13|214.73|83
1635030600000|2021-10-23 23:10:00|216.42|215.02|216.64|215.24|216.85|215.45|216.42|215.02|104
1635030900000|2021-10-23 23:15:00|216.63|215.23|216.62|215.22|216.84|215.44|216.59|215.19|60
1635031200000|2021-10-23 23:20:00|216.64|215.24|217.03|215.63|217.03|215.63|216.64|215.24|84
1635031500000|2021-10-23 23:25:00|217.02|215.62|217.34|215.94|217.4|216|217.01|215.61|81
1635031800000|2021-10-23 23:30:00|217.33|215.93|216.87|215.47|217.35|215.95|216.86|215.46|62
1635032100000|2021-10-23 23:35:00|216.85|215.45|216.95|215.55|217|215.6|216.82|215.42|50
1635032400000|2021-10-23 23:40:00|216.94|215.54|216.94|215.54|216.99|215.59|216.86|215.46|20
1635032700000|2021-10-23 23:45:00|216.95|215.55|216.96|215.56|217.04|215.64|216.94|215.54|35
1635033000000|2021-10-23 23:50:00|216.93|215.53|217.04|215.64|217.04|215.64|216.93|215.53|46
1635033300000|2021-10-23 23:55:00|217.03|215.63|217.25|215.85|217.25|215.85|217.01|215.61|32
1635033600000|2021-10-24 00:00:00|217.28|215.88|217.15|215.75|217.45|216.05|217.15|215.75|81
1635033900000|2021-10-24 00:05:00|217.16|215.76|217.34|215.94|217.34|215.94|216.95|215.55|82
1635034200000|2021-10-24 00:10:00|217.33|215.93|217.25|215.85|217.34|215.94|217.24|215.84|28
1635034500000|2021-10-24 00:15:00|217.24|215.84|216.84|215.44|217.24|215.84|216.84|215.44|83
1635034800000|2021-10-24 00:20:00|216.85|215.45|216.95|215.55|216.96|215.56|216.84|215.44|41
1635035100000|2021-10-24 00:25:00|216.94|215.54|216.78|215.38|216.94|215.54|216.78|215.38|11
1635035400000|2021-10-24 00:30:00|216.82|215.42|216.59|215.19|216.91|215.51|216.54|215.14|65
1635035700000|2021-10-24 00:35:00|216.58|215.18|216.54|215.14|216.76|215.36|216.46|215.06|65
1635036000000|2021-10-24 00:40:00|216.53|215.13|216.33|214.93|216.53|215.13|216.24|214.84|38
1635036300000|2021-10-24 00:45:00|216.34|214.94|216.18|214.78|216.34|214.94|216.17|214.77|17
1635036600000|2021-10-24 00:50:00|216.17|214.77|216.19|214.79|216.19|214.79|216.04|214.64|18
1635036900000|2021-10-24 00:55:00|216.17|214.77|216.31|214.91|216.49|215.09|216.17|214.77|46
1635037200000|2021-10-24 01:00:00|216.3|214.9|216.85|215.45|216.86|215.46|216.3|214.9|31
1635037500000|2021-10-24 01:05:00|216.86|215.46|216.74|215.34|217.01|215.61|216.74|215.34|38
1635037800000|2021-10-24 01:10:00|216.75|215.35|216.32|214.92|216.75|215.35|216.24|214.84|44
1635038100000|2021-10-24 01:15:00|216.33|214.93|216.13|214.73|216.33|214.93|216.12|214.72|64
1635038400000|2021-10-24 01:20:00|216.14|214.74|216.15|214.75|216.24|214.84|216.14|214.74|30
1635038700000|2021-10-24 01:25:00|216.14|214.74|216.66|215.26|216.66|215.26|216.14|214.74|53
1635039000000|2021-10-24 01:30:00|216.67|215.27|216.84|215.44|216.92|215.52|216.62|215.22|45
1635039300000|2021-10-24 01:35:00|216.8|215.4|216.83|215.43|216.84|215.44|216.56|215.16|48
1635039600000|2021-10-24 01:40:00|216.82|215.42|216.45|215.05|216.82|215.42|216.45|215.05|25
1635039900000|2021-10-24 01:45:00|216.44|215.04|216.43|215.03|216.54|215.14|216.32|214.92|92
1635040200000|2021-10-24 01:50:00|216.44|215.04|216.71|215.31|216.74|215.34|216.44|215.04|64
1635040500000|2021-10-24 01:55:00|216.7|215.3|216.6|215.2|216.71|215.31|216.59|215.19|44
1635040800000|2021-10-24 02:00:00|216.59|215.19|216.68|215.28|216.74|215.34|216.58|215.18|71
1635041100000|2021-10-24 02:05:00|216.67|215.27|216.62|215.22|216.72|215.32|216.58|215.18|43
1635041400000|2021-10-24 02:10:00|216.61|215.21|216.44|215.04|216.61|215.21|216.44|215.04|20
1635041700000|2021-10-24 02:15:00|216.43|215.03|216.35|214.95|216.52|215.12|216.35|214.95|90
1635042000000|2021-10-24 02:20:00|216.34|214.94|216.28|214.88|216.34|214.94|216.15|214.75|23
1635042300000|2021-10-24 02:25:00|216.29|214.89|216.15|214.75|216.78|215.38|216.15|214.75|79
1635042600000|2021-10-24 02:30:00|216.14|214.74|216.38|214.98|216.39|214.99|215.89|214.49|114
1635042900000|2021-10-24 02:35:00|216.39|214.99|216.38|214.98|216.6|215.2|216.33|214.93|90
1635043200000|2021-10-24 02:40:00|216.4|215|216.03|214.63|216.5|215.1|216.03|214.63|66
1635043500000|2021-10-24 02:45:00|216.02|214.62|216.26|214.86|216.26|214.86|216.02|214.62|60
1635043800000|2021-10-24 02:50:00|216.29|214.89|216.23|214.83|216.36|214.96|216.2|214.8|24
1635044100000|2021-10-24 02:55:00|216.24|214.84|216.5|215.1|216.55|215.15|216.2|214.8|116
1635044400000|2021-10-24 03:00:00|216.46|215.06|216.32|214.92|216.46|215.06|216.24|214.84|37
1635044700000|2021-10-24 03:05:00|216.33|214.93|216.54|215.14|216.62|215.22|216.33|214.93|43
1635045000000|2021-10-24 03:10:00|216.58|215.18|216.72|215.32|216.73|215.33|216.58|215.18|52
1635045300000|2021-10-24 03:15:00|216.73|215.33|216.61|215.21|216.73|215.33|216.54|215.14|28
1635045600000|2021-10-24 03:20:00|216.62|215.22|216.65|215.25|216.79|215.39|216.61|215.21|25
1635045900000|2021-10-24 03:25:00|216.64|215.24|216.44|215.04|216.73|215.33|216.44|215.04|45
1635046200000|2021-10-24 03:30:00|216.43|215.03|216.74|215.34|216.81|215.41|216.43|215.03|70
1635046500000|2021-10-24 03:35:00|216.73|215.33|216.73|215.33|216.73|215.33|216.59|215.19|30
1635046800000|2021-10-24 03:40:00|216.72|215.32|216.52|215.12|216.73|215.33|216.51|215.11|19
1635047100000|2021-10-24 03:45:00|216.53|215.13|216.25|214.85|216.53|215.13|216.25|214.85|28
1635047400000|2021-10-24 03:50:00|216.26|214.86|216.33|214.93|216.33|214.93|216.24|214.84|36
1635047700000|2021-10-24 03:55:00|216.32|214.92|216.32|214.92|216.32|214.92|216.23|214.83|17
1635048000000|2021-10-24 04:00:00|216.31|214.91|216.24|214.84|216.44|215.04|216.21|214.81|83
1635048300000|2021-10-24 04:05:00|216.23|214.83|216.04|214.64|216.23|214.83|216.04|214.64|28
1635048600000|2021-10-24 04:10:00|216.03|214.63|215.96|214.56|216.14|214.74|215.96|214.56|43
1635048900000|2021-10-24 04:15:00|215.98|214.58|215.94|214.54|216.12|214.72|215.94|214.54|47
1635049200000|2021-10-24 04:20:00|215.92|214.52|216|214.6|216|214.6|215.8|214.4|113
1635049500000|2021-10-24 04:25:00|216.01|214.61|216.02|214.62|216.09|214.69|216|214.6|53
1635049800000|2021-10-24 04:30:00|216.03|214.63|215.95|214.55|216.11|214.71|215.95|214.55|34
1635050100000|2021-10-24 04:35:00|215.93|214.53|215.84|214.44|215.93|214.53|215.83|214.43|56
1635050400000|2021-10-24 04:40:00|215.83|214.43|215.93|214.53|216|214.6|215.83|214.43|112
1635050700000|2021-10-24 04:45:00|215.91|214.51|215.66|214.26|215.91|214.51|215.66|214.26|25
1635051000000|2021-10-24 04:50:00|215.65|214.25|215.63|214.23|215.67|214.27|215.62|214.22|16
1635051300000|2021-10-24 04:55:00|215.58|214.18|215.81|214.41|215.81|214.41|215.56|214.16|18
1635051600000|2021-10-24 05:00:00|215.82|214.42|215.62|214.22|215.93|214.53|215.56|214.16|38
1635051900000|2021-10-24 05:05:00|215.57|214.17|215.65|214.25|215.69|214.29|215.54|214.14|46
1635052200000|2021-10-24 05:10:00|215.69|214.29|215.86|214.46|215.91|214.51|215.64|214.24|33
1635052500000|2021-10-24 05:15:00|215.85|214.45|215.8|214.4|216.04|214.64|215.76|214.36|30
1635052800000|2021-10-24 05:20:00|215.81|214.41|215.85|214.45|216.01|214.61|215.75|214.35|32
1635053100000|2021-10-24 05:25:00|215.84|214.44|215.93|214.53|215.99|214.59|215.76|214.36|61
1635053400000|2021-10-24 05:30:00|215.94|214.54|215.84|214.44|215.94|214.54|215.84|214.44|24
1635053700000|2021-10-24 05:35:00|215.85|214.45|215.76|214.36|215.85|214.45|215.76|214.36|9
1635054000000|2021-10-24 05:40:00|215.74|214.34|215.73|214.33|215.75|214.35|215.68|214.28|18
1635054300000|2021-10-24 05:45:00|215.67|214.27|215.63|214.23|215.67|214.27|215.58|214.18|9
1635054600000|2021-10-24 05:50:00|215.64|214.24|215.69|214.29|215.69|214.29|215.6|214.2|14
1635054900000|2021-10-24 05:55:00|215.71|214.31|215.64|214.24|215.74|214.34|215.64|214.24|9
1635055200000|2021-10-24 06:00:00|215.63|214.23|215.7|214.3|215.71|214.31|215.59|214.19|28
1635055500000|2021-10-24 06:05:00|215.66|214.26|215.75|214.35|215.81|214.41|215.65|214.25|30
1635055800000|2021-10-24 06:10:00|215.74|214.34|215.65|214.25|215.74|214.34|215.65|214.25|5
1635056100000|2021-10-24 06:15:00|215.64|214.24|215.58|214.18|215.64|214.24|215.58|214.18|10
1635056400000|2021-10-24 06:20:00|215.59|214.19|215.44|214.04|215.59|214.19|215.44|214.04|15
1635056700000|2021-10-24 06:25:00|215.43|214.03|215.6|214.2|215.62|214.22|215.4|214|90
1635057000000|2021-10-24 06:30:00|215.61|214.21|215.79|214.39|215.79|214.39|215.55|214.15|54
1635057300000|2021-10-24 06:35:00|215.8|214.4|215.44|214.04|215.8|214.4|215.4|214|22
1635057600000|2021-10-24 06:40:00|215.43|214.03|215.16|213.76|215.45|214.05|215.16|213.76|36
1635057900000|2021-10-24 06:45:00|215.17|213.77|215.06|213.66|215.33|213.93|215|213.6|59
1635058200000|2021-10-24 06:50:00|215.05|213.65|214.95|213.55|215.07|213.67|214.86|213.46|92
1635058500000|2021-10-24 06:55:00|214.94|213.54|215.14|213.74|215.14|213.74|214.78|213.38|63
1635058800000|2021-10-24 07:00:00|215.17|213.77|214.85|213.45|215.17|213.77|214.77|213.37|67
1635059100000|2021-10-24 07:05:00|214.86|213.46|214.88|213.48|214.97|213.57|214.84|213.44|59
1635059400000|2021-10-24 07:10:00|214.87|213.47|215.06|213.66|215.15|213.75|214.87|213.47|31
1635059700000|2021-10-24 07:15:00|215.02|213.62|215.06|213.66|215.07|213.67|214.93|213.53|11
1635060000000|2021-10-24 07:20:00|215.07|213.67|215.1|213.7|215.15|213.75|215.06|213.66|12
1635060300000|2021-10-24 07:25:00|215.09|213.69|215.14|213.74|215.14|213.74|215.07|213.67|4
1635060600000|2021-10-24 07:30:00|215.05|213.65|215.06|213.66|215.07|213.67|214.94|213.54|24
1635060900000|2021-10-24 07:35:00|215.07|213.67|214.98|213.58|215.15|213.75|214.97|213.57|15
1635061200000|2021-10-24 07:40:00|214.9|213.5|214.84|213.44|214.9|213.5|214.79|213.39|29
1635061500000|2021-10-24 07:45:00|214.83|213.43|214.86|213.46|215.03|213.63|214.83|213.43|69
1635061800000|2021-10-24 07:50:00|214.9|213.5|214.87|213.47|214.96|213.56|214.87|213.47|10
1635062100000|2021-10-24 07:55:00|214.86|213.46|214.85|213.45|214.9|213.5|214.82|213.42|33
1635062400000|2021-10-24 08:00:00|214.86|213.46|214.78|213.38|215|213.6|214.77|213.37|40
1635062700000|2021-10-24 08:05:00|214.77|213.37|214.85|213.45|214.85|213.45|214.77|213.37|32
1635063000000|2021-10-24 08:10:00|214.84|213.44|214.51|213.11|214.84|213.44|214.51|213.11|35
1635063300000|2021-10-24 08:15:00|214.5|213.1|214.46|213.06|214.66|213.26|214.38|212.98|109
1635063600000|2021-10-24 08:20:00|214.45|213.05|214.48|213.08|214.67|213.27|214.45|213.05|55
1635063900000|2021-10-24 08:25:00|214.49|213.09|214.44|213.04|214.66|213.26|214.4|213|84
1635064200000|2021-10-24 08:30:00|214.45|213.05|214.73|213.33|214.74|213.34|214.45|213.05|107
1635064500000|2021-10-24 08:35:00|214.74|213.34|214.48|213.08|214.74|213.34|214.48|213.08|40
1635064800000|2021-10-24 08:40:00|214.49|213.09|214.72|213.32|214.72|213.32|214.32|212.92|80
1635065100000|2021-10-24 08:45:00|214.74|213.34|214.5|213.1|214.85|213.45|214.5|213.1|29
1635065400000|2021-10-24 08:50:00|214.48|213.08|214.57|213.17|214.65|213.25|214.46|213.06|54
1635065700000|2021-10-24 08:55:00|214.58|213.18|214.27|212.87|214.58|213.18|214.26|212.86|34
1635066000000|2021-10-24 09:00:00|214.25|212.85|214.71|213.31|214.71|213.31|214.05|212.65|131
1635066300000|2021-10-24 09:05:00|214.72|213.32|215.14|213.74|215.15|213.75|214.71|213.31|108
1635066600000|2021-10-24 09:10:00|215.13|213.73|215.26|213.86|215.33|213.93|215.13|213.73|78
1635066900000|2021-10-24 09:15:00|215.27|213.87|215.55|214.15|215.61|214.21|215.23|213.83|85
1635067200000|2021-10-24 09:20:00|215.54|214.14|215.5|214.1|215.63|214.23|215.45|214.05|80
1635067500000|2021-10-24 09:25:00|215.48|214.08|215.44|214.04|215.55|214.15|215.27|213.87|104
1635067800000|2021-10-24 09:30:00|215.46|214.06|215.44|214.04|215.47|214.07|215.36|213.96|108
1635068100000|2021-10-24 09:35:00|215.43|214.03|215.16|213.76|215.44|214.04|215.16|213.76|38
1635068400000|2021-10-24 09:40:00|215.15|213.75|214.83|213.43|215.17|213.77|214.79|213.39|75
1635068700000|2021-10-24 09:45:00|214.85|213.45|214.67|213.27|215.02|213.62|214.67|213.27|66
1635069000000|2021-10-24 09:50:00|214.7|213.3|214.49|213.09|214.7|213.3|214.4|213|74
1635069300000|2021-10-24 09:55:00|214.48|213.08|214.55|213.15|214.66|213.26|214.34|212.94|89
1635069600000|2021-10-24 10:00:00|214.56|213.16|214.64|213.24|214.65|213.25|214.5|213.1|78
1635069900000|2021-10-24 10:05:00|214.66|213.26|214.65|213.25|214.72|213.32|214.57|213.17|98
1635070200000|2021-10-24 10:10:00|214.66|213.26|214.95|213.55|214.96|213.56|214.65|213.25|78
1635070500000|2021-10-24 10:15:00|214.94|213.54|214.93|213.53|215.04|213.64|214.92|213.52|49
1635070800000|2021-10-24 10:20:00|214.92|213.52|215.15|213.75|215.15|213.75|214.86|213.46|94
1635071100000|2021-10-24 10:25:00|215.16|213.76|215.23|213.83|215.24|213.84|215.13|213.73|96
1635071400000|2021-10-24 10:30:00|215.24|213.84|215.42|214.02|215.45|214.05|215.22|213.82|59
1635071700000|2021-10-24 10:35:00|215.38|213.98|215.07|213.67|215.38|213.98|215.06|213.66|34
1635072000000|2021-10-24 10:40:00|215.02|213.62|215.1|213.7|215.33|213.93|214.96|213.56|116
1635072300000|2021-10-24 10:45:00|215.07|213.67|215.04|213.64|215.07|213.67|215.03|213.63|93
1635072600000|2021-10-24 10:50:00|215.03|213.63|214.75|213.35|215.04|213.64|214.75|213.35|33
1635072900000|2021-10-24 10:55:00|214.76|213.36|214.71|213.31|214.93|213.53|214.7|213.3|99
1635073200000|2021-10-24 11:00:00|214.7|213.3|214.74|213.34|214.74|213.34|214.69|213.29|15
1635073500000|2021-10-24 11:05:00|214.72|213.32|214.61|213.21|214.73|213.33|214.56|213.16|35
1635073800000|2021-10-24 11:10:00|214.6|213.2|214.43|213.03|214.64|213.24|214.43|213.03|120
1635074100000|2021-10-24 11:15:00|214.42|213.02|214.1|212.7|214.69|213.29|214.1|212.7|104
1635074400000|2021-10-24 11:20:00|214.11|212.71|214|212.6|214.14|212.74|214|212.6|88
1635074700000|2021-10-24 11:25:00|213.99|212.59|213.93|212.53|214.1|212.7|213.93|212.53|47
1635075000000|2021-10-24 11:30:00|213.95|212.55|213.6|212.2|214.12|212.72|213.43|212.03|156
1635075300000|2021-10-24 11:35:00|213.58|212.18|213.11|211.71|213.65|212.25|213.11|211.71|326
1635075600000|2021-10-24 11:40:00|213.13|211.73|213.09|211.69|213.66|212.26|212.87|211.47|238
1635075900000|2021-10-24 11:45:00|213.1|211.7|213.17|211.77|213.42|212.02|212.81|211.41|207
1635076200000|2021-10-24 11:50:00|213.16|211.76|212.88|211.48|213.16|211.76|212.79|211.39|207
1635076500000|2021-10-24 11:55:00|212.92|211.52|212.82|211.42|213.15|211.75|212.82|211.42|92
1635076800000|2021-10-24 12:00:00|212.81|211.41|213.13|211.73|213.47|212.07|212.74|211.34|118
1635077100000|2021-10-24 12:05:00|213.14|211.74|212.88|211.48|213.16|211.76|212.68|211.28|197
1635077400000|2021-10-24 12:10:00|212.86|211.46|212.72|211.32|213.09|211.69|212.66|211.26|209
1635077700000|2021-10-24 12:15:00|212.7|211.3|212.67|211.27|213.06|211.66|212.56|211.16|205
1635078000000|2021-10-24 12:20:00|212.66|211.26|213.23|211.83|214.24|212.84|212.12|210.72|431
1635078300000|2021-10-24 12:25:00|213.26|211.86|212.84|211.44|213.26|211.86|211.72|210.32|347
1635078600000|2021-10-24 12:30:00|212.85|211.45|212.76|211.36|213.41|212.01|212.7|211.3|282
1635078900000|2021-10-24 12:35:00|212.77|211.37|212.83|211.43|212.83|211.43|212.44|211.04|280
1635079200000|2021-10-24 12:40:00|212.84|211.44|213.29|211.89|213.45|212.05|212.83|211.43|190
1635079500000|2021-10-24 12:45:00|213.3|211.9|213.55|212.15|213.61|212.21|213.25|211.85|98
1635079800000|2021-10-24 12:50:00|213.56|212.16|212.95|211.55|213.56|212.16|212.82|211.42|226
1635080100000|2021-10-24 12:55:00|212.94|211.54|213.13|211.73|213.17|211.77|212.85|211.45|192
1635080400000|2021-10-24 13:00:00|213.14|211.74|213.18|211.78|213.29|211.89|212.76|211.36|212
1635080700000|2021-10-24 13:05:00|213.19|211.79|213.48|212.08|213.54|212.14|213.07|211.67|158
1635081000000|2021-10-24 13:10:00|213.45|212.05|213.43|212.03|213.57|212.17|213.34|211.94|142
1635081300000|2021-10-24 13:15:00|213.44|212.04|213.63|212.23|213.64|212.24|213.2|211.8|175
1635081600000|2021-10-24 13:20:00|213.61|212.21|213.84|212.44|213.9|212.5|213.55|212.15|106
1635081900000|2021-10-24 13:25:00|213.83|212.43|213.86|212.46|214.11|212.71|213.79|212.39|147
1635082200000|2021-10-24 13:30:00|213.87|212.47|213.84|212.44|213.87|212.47|213.73|212.33|111
1635082500000|2021-10-24 13:35:00|213.85|212.45|213.75|212.35|213.93|212.53|213.74|212.34|99
1635082800000|2021-10-24 13:40:00|213.72|212.32|213.33|211.93|213.72|212.32|213.18|211.78|111
1635083100000|2021-10-24 13:45:00|213.35|211.95|213.16|211.76|213.35|211.95|213.02|211.62|90
1635083400000|2021-10-24 13:50:00|213.15|211.75|213.1|211.7|213.18|211.78|213.02|211.62|72
1635083700000|2021-10-24 13:55:00|213.09|211.69|213.06|211.66|213.09|211.69|212.96|211.56|113
1635084000000|2021-10-24 14:00:00|213.04|211.64|213.03|211.63|213.23|211.83|212.94|211.54|92
1635084300000|2021-10-24 14:05:00|213.04|211.64|213.09|211.69|213.25|211.85|213.04|211.64|71
1635084600000|2021-10-24 14:10:00|213.08|211.68|213.07|211.67|213.24|211.84|212.97|211.57|57
1635084900000|2021-10-24 14:15:00|213.06|211.66|213.05|211.65|213.15|211.75|213.02|211.62|96
1635085200000|2021-10-24 14:20:00|213.06|211.66|212.86|211.46|213.06|211.66|212.8|211.4|128
1635085500000|2021-10-24 14:25:00|212.84|211.44|212.74|211.34|212.87|211.47|212.68|211.28|68
1635085800000|2021-10-24 14:30:00|212.75|211.35|212.82|211.42|212.87|211.47|212.63|211.23|128
1635086100000|2021-10-24 14:35:00|212.84|211.44|212.62|211.22|212.86|211.46|212.58|211.18|93
1635086400000|2021-10-24 14:40:00|212.6|211.2|212.31|210.91|212.6|211.2|212.3|210.9|114
1635086700000|2021-10-24 14:45:00|212.32|210.92|212.46|211.06|212.65|211.25|212.31|210.91|56
1635087000000|2021-10-24 14:50:00|212.47|211.07|212.36|210.96|212.5|211.1|212.27|210.87|105
1635087300000|2021-10-24 14:55:00|212.34|210.94|212.21|210.81|212.35|210.95|212.21|210.81|125
1635087600000|2021-10-24 15:00:00|212.22|210.82|212|210.6|212.45|211.05|212|210.6|141
1635087900000|2021-10-24 15:05:00|212.02|210.62|212.16|210.76|212.57|211.17|211.98|210.58|183
1635088200000|2021-10-24 15:10:00|212.15|210.75|212.08|210.68|212.67|211.27|212.03|210.63|280
1635088500000|2021-10-24 15:15:00|212.07|210.67|212.28|210.88|212.37|210.97|211.74|210.34|177
1635088800000|2021-10-24 15:20:00|212.29|210.89|211.73|210.33|212.37|210.97|211.67|210.27|195
1635089100000|2021-10-24 15:25:00|211.71|210.31|211.27|209.87|211.78|210.38|211.27|209.87|242
1635089400000|2021-10-24 15:30:00|211.23|209.83|211.8|210.4|212.8|211.4|211.17|209.77|406
1635089700000|2021-10-24 15:35:00|211.75|210.35|211.32|209.92|211.77|210.37|211.26|209.86|216
1635090000000|2021-10-24 15:40:00|211.33|209.93|211.86|210.46|212.03|210.63|211.32|209.92|273
1635090300000|2021-10-24 15:45:00|211.85|210.45|212.19|210.79|212.26|210.86|211.8|210.4|161
1635090600000|2021-10-24 15:50:00|212.18|210.78|211.76|210.36|212.19|210.79|211.76|210.36|119
1635090900000|2021-10-24 15:55:00|211.74|210.34|211.19|209.79|211.75|210.35|211.19|209.79|161
1635091200000|2021-10-24 16:00:00|211.18|209.78|210.92|209.52|211.25|209.85|210.86|209.46|163
1635091500000|2021-10-24 16:05:00|210.89|209.49|210.57|209.17|210.95|209.55|210.31|208.91|325
1635091800000|2021-10-24 16:10:00|210.56|209.16|210.95|209.55|211.2|209.8|210.33|208.93|286
1635092100000|2021-10-24 16:15:00|210.94|209.54|211.58|210.18|211.62|210.22|210.78|209.38|287
1635092400000|2021-10-24 16:20:00|211.57|210.17|211.88|210.48|211.96|210.56|211.47|210.07|209
1635092700000|2021-10-24 16:25:00|211.89|210.49|212.17|210.77|212.27|210.87|211.86|210.46|115
1635093000000|2021-10-24 16:30:00|212.14|210.74|212|210.6|212.17|210.77|211.81|210.41|86
1635093300000|2021-10-24 16:35:00|212.07|210.67|212.55|211.15|212.56|211.16|212.07|210.67|116
1635093600000|2021-10-24 16:40:00|212.56|211.16|212.57|211.17|212.64|211.24|212.45|211.05|44
1635093900000|2021-10-24 16:45:00|212.55|211.15|212.57|211.17|212.7|211.3|212.51|211.11|130
1635094200000|2021-10-24 16:50:00|212.59|211.19|212.56|211.16|212.84|211.44|212.56|211.16|142
1635094500000|2021-10-24 16:55:00|212.55|211.15|212.47|211.07|212.59|211.19|212.3|210.9|217
1635094800000|2021-10-24 17:00:00|212.48|211.08|212.46|211.06|212.83|211.43|212.43|211.03|130
1635095100000|2021-10-24 17:05:00|212.47|211.07|212.41|211.01|212.67|211.27|212.34|210.94|151
1635095400000|2021-10-24 17:10:00|212.4|211|212.66|211.26|212.8|211.4|212.4|211|88
1635095700000|2021-10-24 17:15:00|212.65|211.25|212.89|211.49|212.9|211.5|212.64|211.24|59
1635096000000|2021-10-24 17:20:00|212.9|211.5|212.8|211.4|212.92|211.52|212.78|211.38|16
1635096300000|2021-10-24 17:25:00|212.82|211.42|212.9|211.5|212.99|211.59|212.75|211.35|34
1635096600000|2021-10-24 17:30:00|212.89|211.49|212.76|211.36|212.9|211.5|212.76|211.36|34
1635096900000|2021-10-24 17:35:00|212.75|211.35|212.79|211.39|212.79|211.39|212.58|211.18|45
1635097200000|2021-10-24 17:40:00|212.82|211.42|212.56|211.16|212.84|211.44|212.46|211.06|57
1635097500000|2021-10-24 17:45:00|212.55|211.15|212.36|210.96|212.55|211.15|212.34|210.94|62
1635097800000|2021-10-24 17:50:00|212.35|210.95|212.37|210.97|212.47|211.07|212.31|210.91|39
1635098100000|2021-10-24 17:55:00|212.41|211.01|212.42|211.02|212.46|211.06|212.2|210.8|40
1635098400000|2021-10-24 18:00:00|212.4|211|211.87|210.47|212.4|211|211.87|210.47|80
1635098700000|2021-10-24 18:05:00|211.88|210.48|211.72|210.32|212.06|210.66|211.66|210.26|115
1635099000000|2021-10-24 18:10:00|211.71|210.31|211.37|209.97|211.74|210.34|211.27|209.87|125
1635099300000|2021-10-24 18:15:00|211.39|209.99|210.87|209.47|211.52|210.12|210.83|209.43|132
1635099600000|2021-10-24 18:20:00|210.86|209.46|210.93|209.53|211.35|209.95|210.86|209.46|92
1635099900000|2021-10-24 18:25:00|210.92|209.52|211.06|209.66|211.18|209.78|210.81|209.41|158
1635100200000|2021-10-24 18:30:00|211.07|209.67|210.69|209.29|211.07|209.67|210.69|209.29|133
1635100500000|2021-10-24 18:35:00|210.67|209.27|210.46|209.06|210.77|209.37|210.31|208.91|124
1635100800000|2021-10-24 18:40:00|210.5|209.1|210.56|209.16|210.59|209.19|210.1|208.7|208
1635101100000|2021-10-24 18:45:00|210.55|209.15|210.99|209.59|211.07|209.67|210.54|209.14|175
1635101400000|2021-10-24 18:50:00|211|209.6|210.81|209.41|211.08|209.68|210.68|209.28|114
1635101700000|2021-10-24 18:55:00|210.79|209.39|210.95|209.55|210.96|209.56|210.67|209.27|137
1635102000000|2021-10-24 19:00:00|210.94|209.54|211.43|210.03|211.44|210.04|210.79|209.39|160
1635102300000|2021-10-24 19:05:00|211.4|210|211.15|209.75|211.4|210|211.08|209.68|63
1635102600000|2021-10-24 19:10:00|211.16|209.76|211.91|210.51|211.99|210.59|211.15|209.75|217
1635102900000|2021-10-24 19:15:00|211.92|210.52|211.36|209.96|211.97|210.57|211.34|209.94|240
1635103200000|2021-10-24 19:20:00|211.37|209.97|211.44|210.04|211.55|210.15|211.35|209.95|158
1635103500000|2021-10-24 19:25:00|211.43|210.03|211.24|209.84|211.47|210.07|211.14|209.74|134
1635103800000|2021-10-24 19:30:00|211.25|209.85|211.37|209.97|211.38|209.98|211.08|209.68|118
1635104100000|2021-10-24 19:35:00|211.38|209.98|211.66|210.26|211.66|210.26|211.33|209.93|91
1635104400000|2021-10-24 19:40:00|211.65|210.25|211.76|210.36|211.82|210.42|211.46|210.06|110
1635104700000|2021-10-24 19:45:00|211.75|210.35|211.92|210.52|211.96|210.56|211.75|210.35|135
1635105000000|2021-10-24 19:50:00|211.93|210.53|212.2|210.8|212.25|210.85|211.84|210.44|51
1635105300000|2021-10-24 19:55:00|212.21|210.81|212.5|211.1|212.6|211.2|212.2|210.8|128
1635105600000|2021-10-24 20:00:00|212.51|211.11|212.19|210.79|212.69|211.29|212.19|210.79|176
1635105900000|2021-10-24 20:05:00|212.2|210.8|212.23|210.83|212.23|210.83|212.01|210.61|82
1635106200000|2021-10-24 20:10:00|212.25|210.85|212.26|210.86|212.49|211.09|212.2|210.8|140
1635106500000|2021-10-24 20:15:00|212.28|210.88|212.15|210.75|212.45|211.05|212.15|210.75|98
1635106800000|2021-10-24 20:20:00|212.16|210.76|212.49|211.09|212.51|211.11|212.15|210.75|149
1635107100000|2021-10-24 20:25:00|212.5|211.1|212.66|211.26|212.68|211.28|212.46|211.06|119
1635107400000|2021-10-24 20:30:00|212.67|211.27|212.78|211.38|213.03|211.63|212.67|211.27|102
1635107700000|2021-10-24 20:35:00|212.77|211.37|212.56|211.16|212.84|211.44|212.55|211.15|46
1635108000000|2021-10-24 20:40:00|212.55|211.15|212.47|211.07|212.57|211.17|212.46|211.06|124
1635108300000|2021-10-24 20:45:00|212.46|211.06|212.61|211.21|212.61|211.21|212.36|210.96|114
1635108600000|2021-10-24 20:50:00|212.64|211.24|212.97|211.57|212.98|211.58|212.64|211.24|38
1635108900000|2021-10-24 20:55:00|212.98|211.58|213.08|211.68|213.1|211.7|212.95|211.55|156
1635109200000|2021-10-24 21:00:00|213.07|211.67|213.47|212.07|213.51|212.11|213.07|211.67|78
1635109500000|2021-10-24 21:05:00|213.46|212.06|213.4|212|213.49|212.09|213.39|211.99|25
1635109800000|2021-10-24 21:10:00|213.39|211.99|213.16|211.76|213.39|211.99|212.64|211.24|218
1635110100000|2021-10-24 21:15:00|213.15|211.75|213.15|211.75|213.2|211.8|213.09|211.69|56
1635110400000|2021-10-24 21:20:00|213.18|211.78|213.15|211.75|213.18|211.78|213.06|211.66|66
1635110700000|2021-10-24 21:25:00|213.21|211.81|213.09|211.69|213.23|211.83|213.03|211.63|47
1635111000000|2021-10-24 21:30:00|213.1|211.7|213.16|211.76|213.16|211.76|213.08|211.68|22
1635111300000|2021-10-24 21:35:00|213.2|211.8|213.2|211.8|213.29|211.89|213.19|211.79|76
1635111600000|2021-10-24 21:40:00|213.19|211.79|213.03|211.63|213.25|211.85|213.03|211.63|50
1635111900000|2021-10-24 21:45:00|212.95|211.55|212.83|211.43|213.12|211.72|212.75|211.35|64
1635112200000|2021-10-24 21:50:00|212.84|211.44|212.8|211.4|212.88|211.48|212.7|211.3|124
1635112500000|2021-10-24 21:55:00|212.78|211.38|212.84|211.44|212.89|211.49|212.75|211.35|121
1635112800000|2021-10-24 22:00:00|212.85|211.45|213.09|211.69|213.1|211.7|212.84|211.44|119
1635113100000|2021-10-24 22:05:00|213.17|211.77|213.11|211.71|213.32|211.92|213.09|211.69|103
1635113400000|2021-10-24 22:10:00|213.05|211.65|213.03|211.63|213.25|211.85|212.99|211.59|140
1635113700000|2021-10-24 22:15:00|213.02|211.62|213.14|211.74|213.25|211.85|212.95|211.55|79
1635114000000|2021-10-24 22:20:00|213.1|211.7|213.04|211.64|213.23|211.83|212.93|211.53|83
1635114300000|2021-10-24 22:25:00|212.97|211.57|212.92|211.52|213.14|211.74|212.83|211.43|78
1635114600000|2021-10-24 22:30:00|212.91|211.51|212.79|211.39|213.04|211.64|212.73|211.33|81
1635114900000|2021-10-24 22:35:00|212.8|211.4|212.51|211.11|212.93|211.53|212.51|211.11|104
1635115200000|2021-10-24 22:40:00|212.52|211.12|212.65|211.25|212.73|211.33|212.34|210.94|73
1635115500000|2021-10-24 22:45:00|212.64|211.24|213.12|211.72|213.15|211.75|212.45|211.05|127
1635115800000|2021-10-24 22:50:00|213.15|211.75|212.92|211.52|213.35|211.95|212.87|211.47|80
1635116100000|2021-10-24 22:55:00|212.93|211.53|212.74|211.34|213.05|211.65|212.62|211.22|150
1635116400000|2021-10-24 23:00:00|212.75|211.35|212.22|210.82|212.84|211.44|212.15|210.75|93
1635116700000|2021-10-24 23:05:00|212.23|210.83|212.43|211.03|212.51|211.11|212.21|210.81|174
1635117000000|2021-10-24 23:10:00|212.44|211.04|212.72|211.32|212.73|211.33|212.33|210.93|129
1635117300000|2021-10-24 23:15:00|212.73|211.33|212.7|211.3|212.79|211.39|212.43|211.03|111
1635117600000|2021-10-24 23:20:00|212.71|211.31|212.83|211.43|212.91|211.51|212.69|211.29|95
1635117900000|2021-10-24 23:25:00|212.81|211.41|212.62|211.22|212.94|211.54|212.48|211.08|164
1635118200000|2021-10-24 23:30:00|212.64|211.24|212.67|211.27|212.83|211.43|212.59|211.19|96
1635118500000|2021-10-24 23:35:00|212.64|211.24|212.31|210.91|212.66|211.26|212.21|210.81|107
1635118800000|2021-10-24 23:40:00|212.33|210.93|212.34|210.94|212.45|211.05|212.25|210.85|64
1635119100000|2021-10-24 23:45:00|212.35|210.95|212.41|211.01|212.42|211.02|211.97|210.57|151
1635119400000|2021-10-24 23:50:00|212.42|211.02|212.55|211.15|212.83|211.43|212.4|211|88
1635119700000|2021-10-24 23:55:00|212.54|211.14|212.65|211.25|213.03|211.63|212.54|211.14|68
1635120000000|2021-10-25 00:00:00|212.72|211.32|212.35|210.95|213.15|211.75|212.33|210.93|143
1635120300000|2021-10-25 00:05:00|212.34|210.94|212.52|211.12|212.52|211.12|212.15|210.75|176
1635120600000|2021-10-25 00:10:00|212.51|211.11|213.39|211.99|213.81|212.41|212.51|211.11|174
1635120900000|2021-10-25 00:15:00|213.4|212|212.65|211.25|213.62|212.22|212.59|211.19|226
1635121200000|2021-10-25 00:20:00|212.63|211.23|212.35|210.95|212.71|211.31|212.16|210.76|159
1635121500000|2021-10-25 00:25:00|212.33|210.93|212.52|211.12|212.74|211.34|212.29|210.89|235
1635121800000|2021-10-25 00:30:00|212.56|211.16|212.99|211.59|213.06|211.66|212.34|210.94|206
1635122100000|2021-10-25 00:35:00|213|211.6|213.49|212.09|213.53|212.13|212.95|211.55|157
1635122400000|2021-10-25 00:40:00|213.51|212.11|214.02|212.62|214.16|212.76|213.5|212.1|158
1635122700000|2021-10-25 00:45:00|213.98|212.58|213.54|212.14|214.05|212.65|213.54|212.14|109
1635123000000|2021-10-25 00:50:00|213.53|212.13|213.85|212.45|213.91|212.51|213.4|212|163
1635123300000|2021-10-25 00:55:00|213.84|212.44|214.06|212.66|214.22|212.82|213.7|212.3|172
1635123600000|2021-10-25 01:00:00|214.07|212.67|214.61|213.21|214.74|213.34|214.07|212.67|118
1635123900000|2021-10-25 01:05:00|214.64|213.24|214.53|213.13|214.71|213.31|214.1|212.7|106
1635124200000|2021-10-25 01:10:00|214.52|213.12|214.6|213.2|214.65|213.25|214.48|213.08|95
1635124500000|2021-10-25 01:15:00|214.59|213.19|214.89|213.49|214.92|213.52|214.38|212.98|127
1635124800000|2021-10-25 01:20:00|214.91|213.51|214.74|213.34|214.91|213.51|214.37|212.97|194
1635125100000|2021-10-25 01:25:00|214.75|213.35|214.31|212.91|214.77|213.37|214.17|212.77|125
1635125400000|2021-10-25 01:30:00|214.3|212.9|214.13|212.73|214.35|212.95|213.88|212.48|109
1635125700000|2021-10-25 01:35:00|214.1|212.7|214.02|212.62|214.1|212.7|213.7|212.3|177
1635126000000|2021-10-25 01:40:00|213.97|212.57|213.91|212.51|213.97|212.57|213.78|212.38|43
1635126300000|2021-10-25 01:45:00|213.89|212.49|214.02|212.62|214.15|212.75|213.89|212.49|103
1635126600000|2021-10-25 01:50:00|214.01|212.61|213.82|212.42|214.02|212.62|213.6|212.2|81
1635126900000|2021-10-25 01:55:00|213.83|212.43|213.79|212.39|214.04|212.64|213.76|212.36|51
1635127200000|2021-10-25 02:00:00|213.77|212.37|213.45|212.05|214.05|212.65|213.45|212.05|80
1635127500000|2021-10-25 02:05:00|213.44|212.04|213.35|211.95|213.51|212.11|213.25|211.85|64
1635127800000|2021-10-25 02:10:00|213.34|211.94|213.36|211.96|213.45|212.05|213.25|211.85|86
1635128100000|2021-10-25 02:15:00|213.35|211.95|213.35|211.95|213.45|212.05|213.35|211.95|81
1635128400000|2021-10-25 02:20:00|213.36|211.96|213.48|212.08|213.53|212.13|213.33|211.93|117
1635128700000|2021-10-25 02:25:00|213.52|212.12|213.29|211.89|213.53|212.13|213.29|211.89|59
1635129000000|2021-10-25 02:30:00|213.32|211.92|213.45|212.05|213.62|212.22|213.32|211.92|54
1635129300000|2021-10-25 02:35:00|213.44|212.04|213.43|212.03|213.55|212.15|213.3|211.9|72
1635129600000|2021-10-25 02:40:00|213.45|212.05|213.43|212.03|213.45|212.05|213.25|211.85|45
1635129900000|2021-10-25 02:45:00|213.44|212.04|213.72|212.32|213.73|212.33|213.33|211.93|80
1635130200000|2021-10-25 02:50:00|213.73|212.33|213.74|212.34|213.84|212.44|213.71|212.31|60
1635130500000|2021-10-25 02:55:00|213.75|212.35|214.05|212.65|214.05|212.65|213.75|212.35|94
1635130800000|2021-10-25 03:00:00|214.06|212.66|214.21|212.81|214.26|212.86|213.95|212.55|136
1635131100000|2021-10-25 03:05:00|214.2|212.8|214.36|212.96|214.55|213.15|214.16|212.76|130
1635131400000|2021-10-25 03:10:00|214.33|212.93|214.37|212.97|214.44|213.04|214.33|212.93|60
1635131700000|2021-10-25 03:15:00|214.34|212.94|214.32|212.92|214.47|213.07|214.05|212.65|61
1635132000000|2021-10-25 03:20:00|214.31|212.91|214.55|213.15|214.55|213.15|214.31|212.91|25
1635132300000|2021-10-25 03:25:00|214.5|213.1|214.28|212.88|214.5|213.1|214.15|212.75|33
1635132600000|2021-10-25 03:30:00|214.27|212.87|214.26|212.86|214.34|212.94|214.18|212.78|77
1635132900000|2021-10-25 03:35:00|214.24|212.84|214.3|212.9|214.35|212.95|214.16|212.76|88
1635133200000|2021-10-25 03:40:00|214.31|212.91|214.53|213.13|214.54|213.14|214.22|212.82|51
1635133500000|2021-10-25 03:45:00|214.54|213.14|214.44|213.04|214.54|213.14|214.14|212.74|105
1635133800000|2021-10-25 03:50:00|214.43|213.03|214.3|212.9|214.43|213.03|214.24|212.84|60
1635134100000|2021-10-25 03:55:00|214.34|212.94|214.27|212.87|214.51|213.11|214.23|212.83|76
1635134400000|2021-10-25 04:00:00|214.28|212.88|214.43|213.03|214.68|213.28|214.26|212.86|116
1635134700000|2021-10-25 04:05:00|214.37|212.97|214.57|213.17|214.65|213.25|214.25|212.85|107
1635135000000|2021-10-25 04:10:00|214.58|213.18|214.6|213.2|214.65|213.25|214.46|213.06|65
1635135300000|2021-10-25 04:15:00|214.55|213.15|214.25|212.85|214.55|213.15|214.22|212.82|41
1635135600000|2021-10-25 04:20:00|214.26|212.86|214.33|212.93|214.36|212.96|214.14|212.74|68
1635135900000|2021-10-25 04:25:00|214.35|212.95|214.05|212.65|214.35|212.95|213.99|212.59|61
1635136200000|2021-10-25 04:30:00|214.1|212.7|214.21|212.81|214.21|212.81|214.01|212.61|32
1635136500000|2021-10-25 04:35:00|214.25|212.85|214.03|212.63|214.27|212.87|213.99|212.59|33
1635136800000|2021-10-25 04:40:00|214.04|212.64|214.05|212.65|214.22|212.82|213.9|212.5|76
1635137100000|2021-10-25 04:45:00|214.06|212.66|214.45|213.05|214.52|213.12|214.06|212.66|85
1635137400000|2021-10-25 04:50:00|214.46|213.06|214.43|213.03|214.54|213.14|214.37|212.97|69
1635137700000|2021-10-25 04:55:00|214.45|213.05|214.55|213.15|214.55|213.15|214.35|212.95|37
1635138000000|2021-10-25 05:00:00|214.56|213.16|214.28|212.88|214.63|213.23|214.25|212.85|38
1635138300000|2021-10-25 05:05:00|214.25|212.85|214.45|213.05|214.55|213.15|214.24|212.84|133
1635138600000|2021-10-25 05:10:00|214.44|213.04|214.35|212.95|214.53|213.13|214.33|212.93|67
1635138900000|2021-10-25 05:15:00|214.36|212.96|214.54|213.14|214.55|213.15|214.36|212.96|88
1635139200000|2021-10-25 05:20:00|214.55|213.15|214.47|213.07|214.55|213.15|214.46|213.06|28
1635139500000|2021-10-25 05:25:00|214.46|213.06|214.43|213.03|214.53|213.13|214.35|212.95|38
1635139800000|2021-10-25 05:30:00|214.46|213.06|214.26|212.86|214.53|213.13|214.25|212.85|41
1635140100000|2021-10-25 05:35:00|214.27|212.87|214.32|212.92|214.34|212.94|214.22|212.82|37
1635140400000|2021-10-25 05:40:00|214.29|212.89|214.44|213.04|214.45|213.05|214.29|212.89|49
1635140700000|2021-10-25 05:45:00|214.42|213.02|214.4|213|214.54|213.14|214.38|212.98|62
1635141000000|2021-10-25 05:50:00|214.41|213.01|214.35|212.95|214.43|213.03|214.23|212.83|70
1635141300000|2021-10-25 05:55:00|214.34|212.94|214.53|213.13|214.6|213.2|214.17|212.77|104
1635141600000|2021-10-25 06:00:00|214.52|213.12|214.44|213.04|214.67|213.27|214.44|213.04|40
1635141900000|2021-10-25 06:05:00|214.43|213.03|214.24|212.84|214.54|213.14|214.24|212.84|52
1635142200000|2021-10-25 06:10:00|214.25|212.85|214.12|212.72|214.25|212.85|214.08|212.68|30
1635142500000|2021-10-25 06:15:00|214.14|212.74|214.44|213.04|214.45|213.05|214.12|212.72|82
1635142800000|2021-10-25 06:20:00|214.49|213.09|214.53|213.13|214.54|213.14|214.45|213.05|14
1635143100000|2021-10-25 06:25:00|214.54|213.14|214.44|213.04|214.54|213.14|214.44|213.04|11
1635143400000|2021-10-25 06:30:00|214.46|213.06|214.42|213.02|214.56|213.16|214.42|213.02|27
1635143700000|2021-10-25 06:35:00|214.4|213|214.52|213.12|214.53|213.13|214.35|212.95|27
1635144000000|2021-10-25 06:40:00|214.54|213.14|214.6|213.2|214.65|213.25|214.52|213.12|50
1635144300000|2021-10-25 06:45:00|214.59|213.19|214.55|213.15|214.62|213.22|214.53|213.13|16
1635144600000|2021-10-25 06:50:00|214.54|213.14|214.53|213.13|214.54|213.14|214.53|213.13|2
1635144900000|2021-10-25 06:55:00|214.54|213.14|214.32|212.92|214.54|213.14|214.24|212.84|48
1635145200000|2021-10-25 07:00:00|214.31|212.91|214.24|212.84|214.34|212.94|214.24|212.84|29
1635145500000|2021-10-25 07:05:00|214.31|212.91|214.24|212.84|214.34|212.94|214.23|212.83|37
1635145800000|2021-10-25 07:10:00|214.23|212.83|214.24|212.84|214.24|212.84|214.21|212.81|17
1635146100000|2021-10-25 07:15:00|214.22|212.82|214.93|213.53|214.93|213.53|214.22|212.82|56
1635146400000|2021-10-25 07:20:00|214.89|213.49|215.98|214.58|216.03|214.63|214.87|213.47|155
1635146700000|2021-10-25 07:25:00|216.01|214.61|216.55|215.15|216.58|215.18|215.98|214.58|135
1635147000000|2021-10-25 07:30:00|216.54|215.14|216.27|214.87|216.64|215.24|216.25|214.85|140
1635147300000|2021-10-25 07:35:00|216.26|214.86|216.64|215.24|216.64|215.24|216.19|214.79|88
1635147600000|2021-10-25 07:40:00|216.69|215.29|216.32|214.92|216.82|215.42|216.2|214.8|93
1635147900000|2021-10-25 07:45:00|216.33|214.93|216.05|214.65|216.38|214.98|216.01|214.61|72
1635148200000|2021-10-25 07:50:00|216.06|214.66|216.19|214.79|216.24|214.84|216.05|214.65|48
1635148500000|2021-10-25 07:55:00|216.18|214.78|215.68|214.28|216.18|214.78|215.68|214.28|54
1635148800000|2021-10-25 08:00:00|215.69|214.29|215.81|214.41|216.05|214.65|215.69|214.29|105
1635149100000|2021-10-25 08:05:00|215.83|214.43|215.54|214.14|215.95|214.55|215.54|214.14|87
1635149400000|2021-10-25 08:10:00|215.53|214.13|215.2|213.8|215.55|214.15|215.05|213.65|98
1635149700000|2021-10-25 08:15:00|215.25|213.85|215.14|213.74|215.25|213.85|215.04|213.64|60
1635150000000|2021-10-25 08:20:00|215.15|213.75|215.43|214.03|215.45|214.05|215.14|213.74|82
1635150300000|2021-10-25 08:25:00|215.42|214.02|215.35|213.95|215.44|214.04|215.32|213.92|35
1635150600000|2021-10-25 08:30:00|215.36|213.96|215.52|214.12|215.54|214.14|215.25|213.85|120
1635150900000|2021-10-25 08:35:00|215.54|214.14|216.13|214.73|216.13|214.73|215.54|214.14|92
1635151200000|2021-10-25 08:40:00|216.14|214.74|216.19|214.79|216.43|215.03|216.13|214.73|100
1635151500000|2021-10-25 08:45:00|216.2|214.8|216.06|214.66|216.25|214.85|215.95|214.55|109
1635151800000|2021-10-25 08:50:00|216.05|214.65|216.15|214.75|216.18|214.78|215.98|214.58|118
1635152100000|2021-10-25 08:55:00|216.14|214.74|215.89|214.49|216.15|214.75|215.87|214.47|134
1635152400000|2021-10-25 09:00:00|215.9|214.5|215.77|214.37|215.98|214.58|215.68|214.28|182
1635152700000|2021-10-25 09:05:00|215.78|214.38|215.96|214.56|215.97|214.57|215.62|214.22|126
1635153000000|2021-10-25 09:10:00|215.97|214.57|215.95|214.55|216.05|214.65|215.86|214.46|145
1635153300000|2021-10-25 09:15:00|215.94|214.54|215.92|214.52|216.04|214.64|215.84|214.44|133
1635153600000|2021-10-25 09:20:00|215.93|214.53|215.83|214.43|215.97|214.57|215.78|214.38|151
1635153900000|2021-10-25 09:25:00|215.82|214.42|215.56|214.16|215.83|214.43|215.45|214.05|108
1635154200000|2021-10-25 09:30:00|215.57|214.17|215.53|214.13|215.7|214.3|215.53|214.13|157
1635154500000|2021-10-25 09:35:00|215.52|214.12|215.59|214.19|215.66|214.26|215.36|213.96|137
1635154800000|2021-10-25 09:40:00|215.57|214.17|215.46|214.06|215.59|214.19|215.44|214.04|111
1635155100000|2021-10-25 09:45:00|215.47|214.07|215.47|214.07|215.48|214.08|215.43|214.03|85
1635155400000|2021-10-25 09:50:00|215.45|214.05|215.71|214.31|215.72|214.32|215.45|214.05|89
1635155700000|2021-10-25 09:55:00|215.7|214.3|215.62|214.22|215.91|214.51|215.54|214.14|70
1635156000000|2021-10-25 10:00:00|215.63|214.23|215.81|214.41|215.86|214.46|215.62|214.22|56
1635156300000|2021-10-25 10:05:00|215.79|214.39|215.55|214.15|215.86|214.46|215.55|214.15|64
1635156600000|2021-10-25 10:10:00|215.54|214.14|215.51|214.11|215.6|214.2|215.28|213.88|56
1635156900000|2021-10-25 10:15:00|215.5|214.1|215.19|213.79|215.61|214.21|215.08|213.68|81
1635157200000|2021-10-25 10:20:00|215.23|213.83|214.9|213.5|215.27|213.87|214.79|213.39|74
1635157500000|2021-10-25 10:25:00|214.91|213.51|214.32|212.92|215.03|213.63|214.32|212.92|86
1635157800000|2021-10-25 10:30:00|214.31|212.91|214.68|213.28|214.76|213.36|214.31|212.91|111
1635158100000|2021-10-25 10:35:00|214.67|213.27|214.5|213.1|214.85|213.45|214.3|212.9|132
1635158400000|2021-10-25 10:40:00|214.52|213.12|214.36|212.96|214.58|213.18|214.28|212.88|173
1635158700000|2021-10-25 10:45:00|214.37|212.97|214.68|213.28|214.76|213.36|214.3|212.9|108
1635159000000|2021-10-25 10:50:00|214.67|213.27|214.77|213.37|214.77|213.37|214.58|213.18|160
1635159300000|2021-10-25 10:55:00|214.76|213.36|214.91|213.51|215|213.6|214.76|213.36|164
1635159600000|2021-10-25 11:00:00|214.92|213.52|214.79|213.39|214.98|213.58|214.79|213.39|41
1635159900000|2021-10-25 11:05:00|214.78|213.38|214.46|213.06|214.79|213.39|214.43|213.03|140
1635160200000|2021-10-25 11:10:00|214.49|213.09|215.29|213.89|215.35|213.95|214.45|213.05|134
1635160500000|2021-10-25 11:15:00|215.32|213.92|214.96|213.56|215.34|213.94|214.9|213.5|154
1635160800000|2021-10-25 11:20:00|214.95|213.55|215.48|214.08|215.64|214.24|214.95|213.55|160
1635161100000|2021-10-25 11:25:00|215.49|214.09|215.78|214.38|215.82|214.42|215.46|214.06|73
1635161400000|2021-10-25 11:30:00|215.79|214.39|215.49|214.09|215.79|214.39|215.45|214.05|112
1635161700000|2021-10-25 11:35:00|215.47|214.07|215.79|214.39|215.8|214.4|215.46|214.06|45
1635162000000|2021-10-25 11:40:00|215.84|214.44|215.45|214.05|215.84|214.44|215.45|214.05|48
1635162300000|2021-10-25 11:45:00|215.47|214.07|215.32|213.92|215.54|214.14|215.29|213.89|111
1635162900000|2021-10-25 11:55:00|215.27|213.87|215.09|213.69|215.27|213.87|215.04|213.64|45
1635163200000|2021-10-25 12:00:00|215.08|213.68|214.82|213.42|215.09|213.69|214.76|213.36|103
1635163500000|2021-10-25 12:05:00|214.83|213.43|214.87|213.47|214.88|213.48|214.77|213.37|72
1635163800000|2021-10-25 12:10:00|214.88|213.48|214.79|213.39|214.94|213.54|214.77|213.37|43
1635164100000|2021-10-25 12:15:00|214.78|213.38|214.71|213.31|214.79|213.39|214.52|213.12|87
1635164400000|2021-10-25 12:20:00|214.72|213.32|214.71|213.31|214.73|213.33|214.59|213.19|136
1635164700000|2021-10-25 12:25:00|214.7|213.3|214.71|213.31|214.9|213.5|214.66|213.26|56
1635165000000|2021-10-25 12:30:00|214.73|213.33|214.7|213.3|214.95|213.55|214.6|213.2|152
1635165300000|2021-10-25 12:35:00|214.69|213.29|214.54|213.14|214.71|213.31|214.54|213.14|56
1635165600000|2021-10-25 12:40:00|214.59|213.19|214.57|213.17|214.6|213.2|214.35|212.95|90
1635165900000|2021-10-25 12:45:00|214.58|213.18|214.46|213.06|214.58|213.18|214.39|212.99|64
1635166200000|2021-10-25 12:50:00|214.45|213.05|214.55|213.15|214.58|213.18|214.4|213|32
1635166500000|2021-10-25 12:55:00|214.54|213.14|214.57|213.17|214.75|213.35|214.47|213.07|127
1635166800000|2021-10-25 13:00:00|214.58|213.18|214.48|213.08|214.59|213.19|214.42|213.02|73
1635167100000|2021-10-25 13:05:00|214.42|213.02|214.3|212.9|214.64|213.24|214.29|212.89|102
1635167400000|2021-10-25 13:10:00|214.32|212.92|214.85|213.45|214.86|213.46|214.28|212.88|93
1635167700000|2021-10-25 13:15:00|214.78|213.38|214.79|213.39|215.02|213.62|214.76|213.36|134
1635168000000|2021-10-25 13:20:00|214.78|213.38|214.73|213.33|214.79|213.39|214.45|213.05|98
1635168300000|2021-10-25 13:25:00|214.72|213.32|214.89|213.49|215.16|213.76|214.72|213.32|92
1635168600000|2021-10-25 13:30:00|214.9|213.5|214.95|213.55|215.13|213.73|214.84|213.44|99
1635168900000|2021-10-25 13:35:00|214.96|213.56|214.75|213.35|214.96|213.56|214.72|213.32|66
1635169200000|2021-10-25 13:40:00|214.7|213.3|214.65|213.25|214.73|213.33|214.37|212.97|69
1635169500000|2021-10-25 13:45:00|214.66|213.26|214.4|213|214.66|213.26|214.37|212.97|76
1635169800000|2021-10-25 13:50:00|214.35|212.95|214.84|213.44|214.84|213.44|214.34|212.94|43
1635170100000|2021-10-25 13:55:00|214.85|213.45|215.08|213.68|215.16|213.76|214.76|213.36|92
1635170400000|2021-10-25 14:00:00|215.09|213.69|215.14|213.74|215.35|213.95|215.08|213.68|85
1635170700000|2021-10-25 14:05:00|215.15|213.75|215.47|214.07|215.48|214.08|215.06|213.66|117
1635171000000|2021-10-25 14:10:00|215.54|214.14|215.25|213.85|215.55|214.15|215.23|213.83|32
1635171300000|2021-10-25 14:15:00|215.2|213.8|215.35|213.95|215.42|214.02|215.06|213.66|48
1635171600000|2021-10-25 14:20:00|215.34|213.94|215.13|213.73|215.34|213.94|215.12|213.72|28
1635171900000|2021-10-25 14:25:00|215.14|213.74|215.23|213.83|215.33|213.93|215.14|213.74|50
1635172200000|2021-10-25 14:30:00|215.21|213.81|215.2|213.8|215.34|213.94|215.2|213.8|59
1635172500000|2021-10-25 14:35:00|215.25|213.85|215.41|214.01|215.53|214.13|215.25|213.85|33
1635172800000|2021-10-25 14:40:00|215.42|214.02|215.52|214.12|215.63|214.23|215.4|214|55
1635173100000|2021-10-25 14:45:00|215.55|214.15|215.57|214.17|215.66|214.26|215.55|214.15|24
1635173400000|2021-10-25 14:50:00|215.55|214.15|215.65|214.25|215.7|214.3|215.55|214.15|25
1635173700000|2021-10-25 14:55:00|215.63|214.23|215.65|214.25|215.8|214.4|215.62|214.22|54
1635174000000|2021-10-25 15:00:00|215.66|214.26|215.76|214.36|215.76|214.36|215.45|214.05|38
1635174300000|2021-10-25 15:05:00|215.75|214.35|215.65|214.25|215.85|214.45|215.62|214.22|54
1635174600000|2021-10-25 15:10:00|215.64|214.24|215.45|214.05|215.71|214.31|215.44|214.04|64
1635174900000|2021-10-25 15:15:00|215.44|214.04|215.5|214.1|215.54|214.14|215.26|213.86|62
1635175200000|2021-10-25 15:20:00|215.53|214.13|215.51|214.11|215.85|214.45|215.51|214.11|51
1635175500000|2021-10-25 15:25:00|215.53|214.13|215.6|214.2|215.65|214.25|215.52|214.12|60
1635175800000|2021-10-25 15:30:00|215.65|214.25|215.72|214.32|215.73|214.33|215.6|214.2|20
1635176100000|2021-10-25 15:35:00|215.75|214.35|215.85|214.45|215.85|214.45|215.59|214.19|33
1635176400000|2021-10-25 15:40:00|215.86|214.46|216.15|214.75|216.16|214.76|215.85|214.45|51
1635176700000|2021-10-25 15:45:00|216.1|214.7|216.55|215.15|216.55|215.15|216.05|214.65|30
1635177000000|2021-10-25 15:50:00|216.57|215.17|217.5|216.1|217.62|216.22|216.57|215.17|142
1635177300000|2021-10-25 15:55:00|217.51|216.11|217.96|216.56|218.05|216.65|217.47|216.07|136
1635177600000|2021-10-25 16:00:00|217.97|216.57|217.26|215.86|217.97|216.57|217.18|215.78|180
1635177900000|2021-10-25 16:05:00|217.27|215.87|217.08|215.68|217.57|216.17|217.08|215.68|150
1635178200000|2021-10-25 16:10:00|217.12|215.72|216.89|215.49|217.16|215.76|216.88|215.48|124
1635178500000|2021-10-25 16:15:00|216.88|215.48|217.29|215.89|217.56|216.16|216.88|215.48|122
1635178800000|2021-10-25 16:20:00|217.3|215.9|217.26|215.86|217.65|216.25|217.25|215.85|96
1635179100000|2021-10-25 16:25:00|217.27|215.87|217.16|215.76|217.35|215.95|217.08|215.68|65
1635179400000|2021-10-25 16:30:00|217.17|215.77|217.25|215.85|217.45|216.05|217.16|215.76|60
1635179700000|2021-10-25 16:35:00|217.2|215.8|217.35|215.95|217.4|216|217.01|215.61|52
1635180000000|2021-10-25 16:40:00|217.36|215.96|217.38|215.98|217.52|216.12|217.36|215.96|48
1635180300000|2021-10-25 16:45:00|217.37|215.97|217.67|216.27|217.71|216.31|217.37|215.97|101
1635180600000|2021-10-25 16:50:00|217.68|216.28|217.54|216.14|217.79|216.39|217.54|216.14|69
1635180900000|2021-10-25 16:55:00|217.47|216.07|217.48|216.08|217.49|216.09|217.35|215.95|127
1635181200000|2021-10-25 17:00:00|217.5|216.1|217.57|216.17|217.68|216.28|217.46|216.06|82
1635181500000|2021-10-25 17:05:00|217.52|216.12|216.96|215.56|217.53|216.13|216.91|215.51|108
1635181800000|2021-10-25 17:10:00|217.01|215.61|216.93|215.53|217.01|215.61|216.76|215.36|53
1635182100000|2021-10-25 17:15:00|216.92|215.52|217.68|216.28|217.68|216.28|216.85|215.45|156
1635182400000|2021-10-25 17:20:00|217.75|216.35|217.37|215.97|217.78|216.38|217.32|215.92|181
1635182700000|2021-10-25 17:25:00|217.36|215.96|217.64|216.24|217.91|216.51|217.33|215.93|116
1635183000000|2021-10-25 17:30:00|217.65|216.25|217.87|216.47|218.41|217.01|217.64|216.24|174
1635183300000|2021-10-25 17:35:00|217.88|216.48|217.79|216.39|218.13|216.73|217.65|216.25|144
1635183600000|2021-10-25 17:40:00|217.72|216.32|217.64|216.24|217.93|216.53|217.61|216.21|73
1635183900000|2021-10-25 17:45:00|217.69|216.29|217.86|216.46|217.86|216.46|217.33|215.93|145
1635184200000|2021-10-25 17:50:00|217.87|216.47|217.29|215.89|217.93|216.53|217.11|215.71|115
1635184500000|2021-10-25 17:55:00|217.33|215.93|217.16|215.76|217.41|216.01|217.07|215.67|291
1635184800000|2021-10-25 18:00:00|217.17|215.77|216.78|215.38|217.36|215.96|216.78|215.38|166
1635185100000|2021-10-25 18:05:00|216.77|215.37|216.3|214.9|216.8|215.4|216.23|214.83|192
1635185400000|2021-10-25 18:10:00|216.29|214.89|216.3|214.9|216.54|215.14|216.29|214.89|124
1635185700000|2021-10-25 18:15:00|216.32|214.92|216.35|214.95|216.5|215.1|216.01|214.61|145
1635186000000|2021-10-25 18:20:00|216.39|214.99|216.42|215.02|216.51|215.11|216.37|214.97|71
1635186300000|2021-10-25 18:25:00|216.43|215.03|216.25|214.85|216.47|215.07|216.12|214.72|85
1635186600000|2021-10-25 18:30:00|216.26|214.86|216.32|214.92|216.48|215.08|216.26|214.86|68
1635186900000|2021-10-25 18:35:00|216.29|214.89|216.44|215.04|216.55|215.15|216.25|214.85|58
1635187200000|2021-10-25 18:40:00|216.49|215.09|216.27|214.87|216.51|215.11|216.14|214.74|77
1635187500000|2021-10-25 18:45:00|216.26|214.86|216.54|215.14|216.55|215.15|216.25|214.85|40
1635187800000|2021-10-25 18:50:00|216.55|215.15|216.45|215.05|216.6|215.2|216.44|215.04|34
1635188100000|2021-10-25 18:55:00|216.43|215.03|216.6|215.2|216.69|215.29|216.43|215.03|27
1635188400000|2021-10-25 19:00:00|216.61|215.21|216.5|215.1|216.63|215.23|216.48|215.08|52
1635188700000|2021-10-25 19:05:00|216.48|215.08|216.43|215.03|216.51|215.11|216.38|214.98|35
1635189000000|2021-10-25 19:10:00|216.44|215.04|216.28|214.88|216.46|215.06|216.27|214.87|51
1635189300000|2021-10-25 19:15:00|216.27|214.87|216.26|214.86|216.31|214.91|216.01|214.61|34
1635189600000|2021-10-25 19:20:00|216.34|214.94|216.21|214.81|216.34|214.94|216.15|214.75|36
1635189900000|2021-10-25 19:25:00|216.18|214.78|216.2|214.8|216.35|214.95|216.18|214.78|71
1635190200000|2021-10-25 19:30:00|216.17|214.77|215.96|214.56|216.17|214.77|215.83|214.43|49
1635190500000|2021-10-25 19:35:00|215.93|214.53|215.94|214.54|215.94|214.54|215.8|214.4|23
1635190800000|2021-10-25 19:40:00|215.96|214.56|216.01|214.61|216.02|214.62|215.87|214.47|47
1635191100000|2021-10-25 19:45:00|216|214.6|215.74|214.34|216.01|214.61|215.69|214.29|57
1635191400000|2021-10-25 19:50:00|215.73|214.33|215.81|214.41|215.84|214.44|215.65|214.25|31
1635191700000|2021-10-25 19:55:00|215.82|214.42|215.74|214.34|215.82|214.42|215.6|214.2|51
1635192000000|2021-10-25 20:00:00|215.76|214.36|215.76|214.36|215.96|214.56|215.74|214.34|112
1635192300000|2021-10-25 20:05:00|215.74|214.34|215.64|214.24|215.74|214.34|215.6|214.2|63
1635192600000|2021-10-25 20:10:00|215.65|214.25|215.65|214.25|215.7|214.3|215.55|214.15|53
1635192900000|2021-10-25 20:15:00|215.66|214.26|215.7|214.3|215.7|214.3|215.58|214.18|58
1635193200000|2021-10-25 20:20:00|215.69|214.29|215.3|213.9|215.7|214.3|215.21|213.81|51
1635193500000|2021-10-25 20:25:00|215.31|213.91|215.36|213.96|215.56|214.16|215.31|213.91|84
1635193800000|2021-10-25 20:30:00|215.37|213.97|215.56|214.16|215.66|214.26|215.37|213.97|51
1635194100000|2021-10-25 20:35:00|215.55|214.15|215.48|214.08|215.56|214.16|215.44|214.04|16
1635194400000|2021-10-25 20:40:00|215.53|214.13|215.25|213.85|215.59|214.19|215.25|213.85|43
1635194700000|2021-10-25 20:45:00|215.28|213.88|215.12|213.72|215.35|213.95|215.12|213.72|75
1635195000000|2021-10-25 20:50:00|215.05|213.65|215.25|213.85|215.26|213.86|215.05|213.65|71
1635195300000|2021-10-25 20:55:00|215.24|213.84|215.17|213.77|215.49|214.09|215.15|213.75|68
1635195600000|2021-10-25 21:00:00|215.16|213.76|215.07|213.67|215.17|213.77|214.98|213.58|99
1635195900000|2021-10-25 21:05:00|215.06|213.66|215.61|214.21|215.95|214.55|215.06|213.66|155
1635196200000|2021-10-25 21:10:00|215.6|214.2|215.56|214.16|215.78|214.38|215.51|214.11|98
1635196500000|2021-10-25 21:15:00|215.58|214.18|215.69|214.29|215.78|214.38|215.51|214.11|117
1635196800000|2021-10-25 21:20:00|215.68|214.28|215.4|214|215.69|214.29|215.4|214|38
1635197100000|2021-10-25 21:25:00|215.41|214.01|215.35|213.95|215.44|214.04|215.15|213.75|63
1635197400000|2021-10-25 21:30:00|215.36|213.96|215.38|213.98|215.44|214.04|215.35|213.95|34
1635197700000|2021-10-25 21:35:00|215.37|213.97|215.37|213.97|215.42|214.02|215.35|213.95|53
1635198000000|2021-10-25 21:40:00|215.36|213.96|215.36|213.96|215.39|213.99|215.27|213.87|114
1635198300000|2021-10-25 21:45:00|215.35|213.95|215.21|213.81|215.36|213.96|215.13|213.73|39
1635198600000|2021-10-25 21:50:00|215.22|213.82|215.23|213.83|215.26|213.86|215.15|213.75|51
1635198900000|2021-10-25 21:55:00|215.25|213.85|215.22|213.82|215.29|213.89|215.22|213.82|53
1635199200000|2021-10-25 22:00:00|215.21|213.81|215.05|213.65|215.21|213.81|214.95|213.55|109
1635199500000|2021-10-25 22:05:00|215.11|213.71|215.01|213.61|215.11|213.71|214.91|213.51|88
1635199800000|2021-10-25 22:10:00|215.02|213.62|215.09|213.69|215.15|213.75|215|213.6|101
1635200100000|2021-10-25 22:15:00|215.08|213.68|215.38|213.98|215.38|213.98|215.08|213.68|107
1635200400000|2021-10-25 22:20:00|215.37|213.97|215.22|213.82|215.4|214|215.14|213.74|122
1635200700000|2021-10-25 22:25:00|215.23|213.83|215.36|213.96|215.47|214.07|215.12|213.72|140
1635201000000|2021-10-25 22:30:00|215.35|213.95|215.29|213.89|215.56|214.16|215.28|213.88|94
1635201300000|2021-10-25 22:35:00|215.28|213.88|215.54|214.14|215.54|214.14|215.28|213.88|126
1635201600000|2021-10-25 22:40:00|215.56|214.16|215.56|214.16|215.66|214.26|215.46|214.06|189
1635201900000|2021-10-25 22:45:00|215.55|214.15|215.1|213.7|215.65|214.25|215.08|213.68|152
1635202200000|2021-10-25 22:50:00|215.15|213.75|215.45|214.05|215.45|214.05|215.06|213.66|103
1635202500000|2021-10-25 22:55:00|215.44|214.04|215.45|214.05|215.58|214.18|215.39|213.99|147
1635202800000|2021-10-25 23:00:00|215.44|214.04|215.47|214.07|215.55|214.15|215.32|213.92|116
1635203100000|2021-10-25 23:05:00|215.46|214.06|215.46|214.06|215.49|214.09|215.36|213.96|263
1635203400000|2021-10-25 23:10:00|215.48|214.08|215.48|214.08|215.62|214.22|215.38|213.98|109
1635203700000|2021-10-25 23:15:00|215.49|214.09|215.56|214.16|215.56|214.16|215.46|214.06|109
1635204000000|2021-10-25 23:20:00|215.55|214.15|215.62|214.22|215.64|214.24|215.55|214.15|21
1635204300000|2021-10-25 23:25:00|215.63|214.23|215.54|214.14|215.72|214.32|215.51|214.11|30
1635204600000|2021-10-25 23:30:00|215.52|214.12|215.27|213.87|215.52|214.12|215.27|213.87|42
1635204900000|2021-10-25 23:35:00|215.31|213.91|215.25|213.85|215.31|213.91|215.2|213.8|56
1635205200000|2021-10-25 23:40:00|215.24|213.84|215.25|213.85|215.26|213.86|215.15|213.75|110
1635205500000|2021-10-25 23:45:00|215.26|213.86|215.26|213.86|215.3|213.9|215.16|213.76|130
1635205800000|2021-10-25 23:50:00|215.27|213.87|215.36|213.96|215.37|213.97|215.09|213.69|109
1635206100000|2021-10-25 23:55:00|215.35|213.95|215.2|213.8|215.35|213.95|215.15|213.75|118
1635206400000|2021-10-26 00:00:00|215.19|213.79|215.06|213.66|215.46|214.06|215.05|213.65|200
1635206700000|2021-10-26 00:05:00|215.07|213.67|215.07|213.67|215.1|213.7|214.91|213.51|194
1635207000000|2021-10-26 00:10:00|215.06|213.66|214.91|213.51|215.07|213.67|214.91|213.51|111
1635207300000|2021-10-26 00:15:00|214.92|213.52|215.35|213.95|215.35|213.95|214.89|213.49|140
1635207600000|2021-10-26 00:20:00|215.36|213.96|216.24|214.84|216.24|214.84|215.35|213.95|129
1635207900000|2021-10-26 00:25:00|216.23|214.83|216.24|214.84|216.37|214.97|216.16|214.76|47
1635208200000|2021-10-26 00:30:00|216.19|214.79|215.83|214.43|216.19|214.79|215.77|214.37|94
1635208500000|2021-10-26 00:35:00|215.85|214.45|216.06|214.66|216.07|214.67|215.85|214.45|50
1635208800000|2021-10-26 00:40:00|216.08|214.68|216.16|214.76|216.16|214.76|215.95|214.55|107
1635209100000|2021-10-26 00:45:00|216.07|214.67|215.94|214.54|216.07|214.67|215.57|214.17|96
1635209400000|2021-10-26 00:50:00|215.95|214.55|216.76|215.36|216.76|215.36|215.94|214.54|98
1635209700000|2021-10-26 00:55:00|216.81|215.41|217.15|215.75|217.15|215.75|216.75|215.35|108
1635210000000|2021-10-26 01:00:00|217.14|215.74|216.35|214.95|217.15|215.75|216.35|214.95|152
1635210300000|2021-10-26 01:05:00|216.36|214.96|216.05|214.65|216.47|215.07|215.99|214.59|165
1635210600000|2021-10-26 01:10:00|216.06|214.66|216.19|214.79|216.35|214.95|216.04|214.64|140
1635210900000|2021-10-26 01:15:00|216.22|214.82|216.75|215.35|216.75|215.35|216.09|214.69|95
1635211200000|2021-10-26 01:20:00|216.76|215.36|216.58|215.18|216.96|215.56|216.58|215.18|117
1635211500000|2021-10-26 01:25:00|216.59|215.19|216.54|215.14|216.66|215.26|216.35|214.95|145
1635211800000|2021-10-26 01:30:00|216.55|215.15|216.74|215.34|216.79|215.39|216.49|215.09|153
1635212100000|2021-10-26 01:35:00|216.7|215.3|216.67|215.27|216.76|215.36|216.64|215.24|98
1635212400000|2021-10-26 01:40:00|216.64|215.24|216.48|215.08|216.65|215.25|216.47|215.07|85
1635212700000|2021-10-26 01:45:00|216.5|215.1|216.28|214.88|216.5|215.1|216.27|214.87|96
1635213000000|2021-10-26 01:50:00|216.27|214.87|216.19|214.79|216.3|214.9|216.03|214.63|83
1635213300000|2021-10-26 01:55:00|216.2|214.8|215.86|214.46|216.2|214.8|215.84|214.44|112
1635213600000|2021-10-26 02:00:00|215.87|214.47|216.3|214.9|216.3|214.9|215.87|214.47|172
1635213900000|2021-10-26 02:05:00|216.35|214.95|216.35|214.95|216.41|215.01|216.26|214.86|53
1635214200000|2021-10-26 02:10:00|216.34|214.94|216.2|214.8|216.39|214.99|216.2|214.8|82
1635214500000|2021-10-26 02:15:00|216.21|214.81|216.55|215.15|216.65|215.25|216.16|214.76|131
1635214800000|2021-10-26 02:20:00|216.56|215.16|216.55|215.15|216.6|215.2|216.44|215.04|65
1635215100000|2021-10-26 02:25:00|216.54|215.14|217.05|215.65|217.05|215.65|216.54|215.14|96
1635215400000|2021-10-26 02:30:00|217.06|215.66|217.17|215.77|217.25|215.85|216.96|215.56|91
1635215700000|2021-10-26 02:35:00|217.19|215.79|217.26|215.86|217.33|215.93|217.19|215.79|120
1635216000000|2021-10-26 02:40:00|217.23|215.83|217.5|216.1|217.5|216.1|217.22|215.82|134
1635216300000|2021-10-26 02:45:00|217.53|216.13|217.54|216.14|217.62|216.22|217.5|216.1|28
1635216600000|2021-10-26 02:50:00|217.56|216.16|218.16|216.76|218.35|216.95|217.55|216.15|115
1635216900000|2021-10-26 02:55:00|218.15|216.75|219.41|218.01|219.41|218.01|218.07|216.67|179
1635217200000|2021-10-26 03:00:00|219.46|218.06|220.28|218.88|220.28|218.88|219.43|218.03|217
1635217500000|2021-10-26 03:05:00|220.31|218.91|220.19|218.79|220.31|218.91|219.9|218.5|222
1635217800000|2021-10-26 03:10:00|220.2|218.8|220.18|218.78|220.26|218.86|219.99|218.59|180
1635218100000|2021-10-26 03:15:00|220.19|218.79|220.03|218.63|220.25|218.85|219.89|218.49|98
1635218400000|2021-10-26 03:20:00|219.94|218.54|219.07|217.67|219.96|218.56|218.95|217.55|204
1635218700000|2021-10-26 03:25:00|219.08|217.68|219.08|217.68|219.26|217.86|218.98|217.58|111
1635219000000|2021-10-26 03:30:00|219.07|217.67|218.54|217.14|219.18|217.78|218.54|217.14|113
1635219300000|2021-10-26 03:35:00|218.52|217.12|218.57|217.17|218.69|217.29|218.15|216.75|74
1635219600000|2021-10-26 03:40:00|218.56|217.16|218.46|217.06|218.66|217.26|218.46|217.06|64
1635219900000|2021-10-26 03:45:00|218.45|217.05|218.78|217.38|218.78|217.38|218.37|216.97|112
1635220200000|2021-10-26 03:50:00|218.77|217.37|218.75|217.35|218.97|217.57|218.64|217.24|118
1635220500000|2021-10-26 03:55:00|218.73|217.33|218.73|217.33|218.92|217.52|218.66|217.26|92
1635220800000|2021-10-26 04:00:00|218.65|217.25|219.2|217.8|219.24|217.84|218.65|217.25|129
1635221100000|2021-10-26 04:05:00|219.19|217.79|219.02|217.62|219.46|218.06|218.99|217.59|110
1635221400000|2021-10-26 04:10:00|219.04|217.64|218.85|217.45|219.26|217.86|218.75|217.35|142
1635221700000|2021-10-26 04:15:00|218.84|217.44|219.35|217.95|219.35|217.95|218.81|217.41|121
1635222000000|2021-10-26 04:20:00|219.36|217.96|218.79|217.39|219.36|217.96|218.77|217.37|141
1635222300000|2021-10-26 04:25:00|218.81|217.41|217.98|216.58|218.81|217.41|217.96|216.56|191
1635222600000|2021-10-26 04:30:00|217.97|216.57|218|216.6|218.06|216.66|217.72|216.32|132
1635222900000|2021-10-26 04:35:00|217.99|216.59|218.29|216.89|218.32|216.92|217.42|216.02|130
1635223200000|2021-10-26 04:40:00|218.28|216.88|218.19|216.79|218.46|217.06|218.19|216.79|60
1635223500000|2021-10-26 04:45:00|218.22|216.82|218.26|216.86|218.27|216.87|218.15|216.75|51
1635223800000|2021-10-26 04:50:00|218.27|216.87|218.72|217.32|218.85|217.45|218.22|216.82|64
1635224100000|2021-10-26 04:55:00|218.7|217.3|218.3|216.9|218.7|217.3|218.26|216.86|109
1635224400000|2021-10-26 05:00:00|218.26|216.86|218.8|217.4|218.86|217.46|218.26|216.86|103
1635224700000|2021-10-26 05:05:00|218.78|217.38|218.81|217.41|218.83|217.43|218.69|217.29|147
1635225000000|2021-10-26 05:10:00|218.82|217.42|219.05|217.65|219.06|217.66|218.73|217.33|79
1635225300000|2021-10-26 05:15:00|219.04|217.64|219.66|218.26|219.67|218.27|219.01|217.61|78
1635225600000|2021-10-26 05:20:00|219.71|218.31|220.67|219.27|220.67|219.27|219.68|218.28|150
1635225900000|2021-10-26 05:25:00|220.66|219.26|220.01|218.61|220.82|219.42|219.99|218.59|160
1635226200000|2021-10-26 05:30:00|220.02|218.62|220.18|218.78|220.26|218.86|219.79|218.39|229
1635226500000|2021-10-26 05:35:00|220.19|218.79|219.89|218.49|220.36|218.96|219.88|218.48|119
1635226800000|2021-10-26 05:40:00|219.9|218.5|219.56|218.16|219.9|218.5|219.39|217.99|154
1635227100000|2021-10-26 05:45:00|219.52|218.12|219.65|218.25|219.68|218.28|219.46|218.06|104
1635227400000|2021-10-26 05:50:00|219.66|218.26|219.21|217.81|219.67|218.27|219.2|217.8|81
1635227700000|2021-10-26 05:55:00|219.19|217.79|218.93|217.53|219.21|217.81|218.88|217.48|64
1635228000000|2021-10-26 06:00:00|218.92|217.52|218.19|216.79|218.95|217.55|218.07|216.67|111
1635228300000|2021-10-26 06:05:00|218.18|216.78|217.98|216.58|218.25|216.85|217.93|216.53|172
1635228600000|2021-10-26 06:10:00|217.97|216.57|218.27|216.87|218.38|216.98|217.95|216.55|122
1635228900000|2021-10-26 06:15:00|218.28|216.88|217.81|216.41|218.28|216.88|217.79|216.39|135
1635229200000|2021-10-26 06:20:00|217.82|216.42|218.45|217.05|218.46|217.06|217.57|216.17|206
1635229500000|2021-10-26 06:25:00|218.44|217.04|218.65|217.25|218.65|217.25|218.24|216.84|85
1635229800000|2021-10-26 06:30:00|218.66|217.26|218.76|217.36|218.88|217.48|218.55|217.15|109
1635230100000|2021-10-26 06:35:00|218.68|217.28|218.42|217.02|218.68|217.28|218.32|216.92|178
1635230400000|2021-10-26 06:40:00|218.43|217.03|218.27|216.87|218.53|217.13|218.27|216.87|212
1635230700000|2021-10-26 06:45:00|218.28|216.88|217.96|216.56|218.4|217|217.96|216.56|124
1635231000000|2021-10-26 06:50:00|217.95|216.55|218.15|216.75|218.15|216.75|217.82|216.42|102
1635231300000|2021-10-26 06:55:00|218.16|216.76|217.86|216.46|218.16|216.76|217.85|216.45|108
1635231600000|2021-10-26 07:00:00|217.88|216.48|218.04|216.64|218.25|216.85|217.88|216.48|55
1635231900000|2021-10-26 07:05:00|218.05|216.65|217.87|216.47|218.05|216.65|217.75|216.35|146
1635232200000|2021-10-26 07:10:00|217.88|216.48|217.75|216.35|218.11|216.71|217.74|216.34|113
1635232500000|2021-10-26 07:15:00|217.76|216.36|217.86|216.46|218.11|216.71|217.75|216.35|172
1635232800000|2021-10-26 07:20:00|217.85|216.45|217.98|216.58|218.05|216.65|217.75|216.35|119
1635233100000|2021-10-26 07:25:00|217.97|216.57|218.07|216.67|218.18|216.78|217.97|216.57|104
1635233400000|2021-10-26 07:30:00|218.06|216.66|218.39|216.99|218.39|216.99|218.06|216.66|124
1635233700000|2021-10-26 07:35:00|218.38|216.98|218.29|216.89|218.39|216.99|218.21|216.81|66
1635234000000|2021-10-26 07:40:00|218.28|216.88|218.21|216.81|218.39|216.99|218.2|216.8|100
1635234300000|2021-10-26 07:45:00|218.22|216.82|218.16|216.76|218.3|216.9|218.14|216.74|191
1635234600000|2021-10-26 07:50:00|218.17|216.77|218.48|217.08|218.55|217.15|218.15|216.75|103
1635234900000|2021-10-26 07:55:00|218.47|217.07|218.67|217.27|218.75|217.35|218.47|217.07|76
1635235200000|2021-10-26 08:00:00|218.66|217.26|219.73|218.33|219.73|218.33|218.66|217.26|143
1635235500000|2021-10-26 08:05:00|219.74|218.34|219.86|218.46|219.92|218.52|219.46|218.06|211
1635235800000|2021-10-26 08:10:00|219.85|218.45|219.76|218.36|219.9|218.5|219.64|218.24|239
1635236100000|2021-10-26 08:15:00|219.75|218.35|219.54|218.14|219.96|218.56|219.54|218.14|162
1635236400000|2021-10-26 08:20:00|219.53|218.13|219.75|218.35|219.75|218.35|219.35|217.95|176
1635236700000|2021-10-26 08:25:00|219.74|218.34|219.56|218.16|219.78|218.38|219.48|218.08|141
1635237000000|2021-10-26 08:30:00|219.57|218.17|219.44|218.04|219.94|218.54|219.44|218.04|121
1635237300000|2021-10-26 08:35:00|219.45|218.05|219.29|217.89|219.48|218.08|219.2|217.8|282
1635237600000|2021-10-26 08:40:00|219.27|217.87|219.31|217.91|219.46|218.06|219.27|217.87|228
1635237900000|2021-10-26 08:45:00|219.3|217.9|219.44|218.04|219.63|218.23|219.3|217.9|164
1635238200000|2021-10-26 08:50:00|219.42|218.02|219.37|217.97|219.44|218.04|219.15|217.75|126
1635238500000|2021-10-26 08:55:00|219.33|217.93|219.22|217.82|219.34|217.94|219.13|217.73|85
1635238800000|2021-10-26 09:00:00|219.23|217.83|219.36|217.96|219.43|218.03|219.22|217.82|27
1635239100000|2021-10-26 09:05:00|219.37|217.97|219.25|217.85|219.37|217.97|219.25|217.85|34
1635239400000|2021-10-26 09:10:00|219.26|217.86|218.95|217.55|219.26|217.86|218.95|217.55|61
1635239700000|2021-10-26 09:15:00|218.96|217.56|218.7|217.3|219.06|217.66|218.7|217.3|114
1635240000000|2021-10-26 09:20:00|218.68|217.28|218.96|217.56|218.96|217.56|218.68|217.28|116
1635240300000|2021-10-26 09:25:00|218.97|217.57|219.04|217.64|219.06|217.66|218.85|217.45|152
1635240600000|2021-10-26 09:30:00|219.05|217.65|218.81|217.41|219.06|217.66|218.74|217.34|34
1635240900000|2021-10-26 09:35:00|218.8|217.4|218.54|217.14|218.85|217.45|218.45|217.05|130
1635241200000|2021-10-26 09:40:00|218.53|217.13|218.5|217.1|218.56|217.16|218.36|216.96|67
1635241500000|2021-10-26 09:45:00|218.51|217.11|218.46|217.06|218.75|217.35|218.25|216.85|162
1635241800000|2021-10-26 09:50:00|218.45|217.05|218.2|216.8|218.48|217.08|218.2|216.8|97
1635242100000|2021-10-26 09:55:00|218.21|216.81|218.54|217.14|218.54|217.14|218.14|216.74|110
1635242400000|2021-10-26 10:00:00|218.56|217.16|218.54|217.14|218.86|217.46|218.46|217.06|149
1635242700000|2021-10-26 10:05:00|218.55|217.15|218.43|217.03|218.55|217.15|218.35|216.95|128
1635243000000|2021-10-26 10:10:00|218.44|217.04|218.22|216.82|218.46|217.06|218.21|216.81|160
1635243300000|2021-10-26 10:15:00|218.23|216.83|218.66|217.26|218.67|217.27|218.23|216.83|67
1635243600000|2021-10-26 10:20:00|218.67|217.27|219.13|217.73|219.13|217.73|218.56|217.16|126
1635243900000|2021-10-26 10:25:00|219.12|217.72|218.89|217.49|219.13|217.73|218.82|217.42|88
1635244200000|2021-10-26 10:30:00|218.86|217.46|218.76|217.36|218.98|217.58|218.76|217.36|159
1635244500000|2021-10-26 10:35:00|218.77|217.37|218.94|217.54|218.95|217.55|218.76|217.36|155
1635244800000|2021-10-26 10:40:00|218.95|217.55|218.78|217.38|219.16|217.76|218.78|217.38|206
1635245100000|2021-10-26 10:45:00|218.76|217.36|219.06|217.66|219.07|217.67|218.76|217.36|196
1635245400000|2021-10-26 10:50:00|219.05|217.65|218.89|217.49|219.21|217.81|218.85|217.45|171
1635245700000|2021-10-26 10:55:00|218.88|217.48|218.85|217.45|218.95|217.55|218.72|217.32|187
1635246000000|2021-10-26 11:00:00|218.88|217.48|218.6|217.2|218.96|217.56|218.57|217.17|86
1635246300000|2021-10-26 11:05:00|218.62|217.22|218.2|216.8|218.62|217.22|218.17|216.77|156
1635246600000|2021-10-26 11:10:00|218.22|216.82|218.19|216.79|218.23|216.83|217.92|216.52|210
1635246900000|2021-10-26 11:15:00|218.21|216.81|218.36|216.96|218.56|217.16|218.21|216.81|122
1635247200000|2021-10-26 11:20:00|218.35|216.95|218.2|216.8|218.38|216.98|218.17|216.77|123
1635247500000|2021-10-26 11:25:00|218.25|216.85|218.16|216.76|218.29|216.89|218.16|216.76|101
1635247800000|2021-10-26 11:30:00|218.24|216.84|217.96|216.56|218.34|216.94|217.95|216.55|126
1635248100000|2021-10-26 11:35:00|217.95|216.55|217.89|216.49|217.97|216.57|217.77|216.37|220
1635248400000|2021-10-26 11:40:00|217.9|216.5|217.94|216.54|218.1|216.7|217.9|216.5|45
1635248700000|2021-10-26 11:45:00|217.95|216.55|218.06|216.66|218.08|216.68|217.83|216.43|140
1635249000000|2021-10-26 11:50:00|218.07|216.67|218.07|216.67|218.1|216.7|217.97|216.57|111
1635249300000|2021-10-26 11:55:00|218.06|216.66|218.06|216.66|218.24|216.84|218.05|216.65|85
1635249600000|2021-10-26 12:00:00|218.05|216.65|218.36|216.96|218.54|217.14|218.05|216.65|97
1635249900000|2021-10-26 12:05:00|218.37|216.97|218.46|217.06|218.55|217.15|218.35|216.95|129
1635250200000|2021-10-26 12:10:00|218.47|217.07|217.98|216.58|218.54|217.14|217.97|216.57|61
1635250500000|2021-10-26 12:15:00|217.97|216.57|217.78|216.38|218.05|216.65|217.76|216.36|126
1635250800000|2021-10-26 12:20:00|217.77|216.37|217.51|216.11|217.85|216.45|217.5|216.1|79
1635251100000|2021-10-26 12:25:00|217.46|216.06|217.16|215.76|217.5|216.1|217.08|215.68|269
1635251400000|2021-10-26 12:30:00|217.15|215.75|216.68|215.28|217.16|215.76|216.65|215.25|236
1635251700000|2021-10-26 12:35:00|216.65|215.25|216.61|215.21|216.7|215.3|216.45|215.05|209
1635252000000|2021-10-26 12:40:00|216.6|215.2|216.65|215.25|216.76|215.36|216.6|215.2|92
1635252300000|2021-10-26 12:45:00|216.66|215.26|217.17|215.77|217.26|215.86|216.65|215.25|104
1635252600000|2021-10-26 12:50:00|217.16|215.76|217.36|215.96|217.36|215.96|217.15|215.75|92
1635252900000|2021-10-26 12:55:00|217.35|215.95|217.37|215.97|217.49|216.09|217.34|215.94|86
1635253200000|2021-10-26 13:00:00|217.35|215.95|217.09|215.69|217.36|215.96|217.06|215.66|157
1635253500000|2021-10-26 13:05:00|217.08|215.68|216.82|215.42|217.08|215.68|216.81|215.41|175
1635253800000|2021-10-26 13:10:00|216.83|215.43|217.25|215.85|217.31|215.91|216.67|215.27|185
1635254100000|2021-10-26 13:15:00|217.19|215.79|217.16|215.76|217.52|216.12|216.96|215.56|156
1635254400000|2021-10-26 13:20:00|217.14|215.74|217.54|216.14|217.6|216.2|217.14|215.74|96
1635254700000|2021-10-26 13:25:00|217.57|216.17|217.34|215.94|217.74|216.34|217.28|215.88|110
1635255000000|2021-10-26 13:30:00|217.33|215.93|217.35|215.95|217.35|215.95|216.96|215.56|188
1635255300000|2021-10-26 13:35:00|217.34|215.94|217.1|215.7|217.42|216.02|216.67|215.27|214
1635255600000|2021-10-26 13:40:00|217.05|215.65|217.43|216.03|217.44|216.04|217.04|215.64|140
1635255900000|2021-10-26 13:45:00|217.44|216.04|216.85|215.45|217.45|216.05|216.75|215.35|113
1635256200000|2021-10-26 13:50:00|216.84|215.44|217.03|215.63|217.03|215.63|216.84|215.44|79
1635256500000|2021-10-26 13:55:00|217.05|215.65|217.73|216.33|217.73|216.33|217.05|215.65|159
1635256800000|2021-10-26 14:00:00|217.75|216.35|216.75|215.35|218.19|216.79|216.72|215.32|340
1635257100000|2021-10-26 14:05:00|216.77|215.37|216.46|215.06|216.82|215.42|215.83|214.43|376
1635257400000|2021-10-26 14:10:00|216.47|215.07|216.4|215|216.78|215.38|216.11|214.71|166
1635257700000|2021-10-26 14:15:00|216.35|214.95|216.43|215.03|216.44|215.04|215.81|214.41|155
1635258000000|2021-10-26 14:20:00|216.35|214.95|216.45|215.05|216.5|215.1|216.18|214.78|94
1635258300000|2021-10-26 14:25:00|216.44|215.04|215.9|214.5|216.62|215.22|215.9|214.5|132
1635258600000|2021-10-26 14:30:00|215.91|214.51|216.45|215.05|216.53|215.13|215.63|214.23|153
1635258900000|2021-10-26 14:35:00|216.44|215.04|216.16|214.76|216.45|215.05|216.16|214.76|74
1635259200000|2021-10-26 14:40:00|216.14|214.74|215.99|214.59|216.2|214.8|215.89|214.49|148
1635259500000|2021-10-26 14:45:00|216.03|214.63|215.95|214.55|216.25|214.85|215.86|214.46|91
1635259800000|2021-10-26 14:50:00|215.94|214.54|216.35|214.95|216.45|215.05|215.91|214.51|106
1635260100000|2021-10-26 14:55:00|216.34|214.94|215.99|214.59|216.45|215.05|215.99|214.59|92
1635260400000|2021-10-26 15:00:00|216|214.6|216.03|214.63|216.17|214.77|215.75|214.35|165
1635260700000|2021-10-26 15:05:00|216.05|214.65|215.7|214.3|216.15|214.75|215.7|214.3|126
1635261000000|2021-10-26 15:10:00|215.69|214.29|215.88|214.48|215.88|214.48|215.61|214.21|102
1635261300000|2021-10-26 15:15:00|215.86|214.46|216.64|215.24|216.7|215.3|215.83|214.43|117
1635261600000|2021-10-26 15:20:00|216.62|215.22|216.5|215.1|216.65|215.25|216.4|215|124
1635261900000|2021-10-26 15:25:00|216.49|215.09|216.51|215.11|216.64|215.24|216.44|215.04|85
1635262200000|2021-10-26 15:30:00|216.49|215.09|216.51|215.11|216.63|215.23|216.33|214.93|80
1635262500000|2021-10-26 15:35:00|216.48|215.08|216.26|214.86|216.48|215.08|216.09|214.69|76
1635262800000|2021-10-26 15:40:00|216.25|214.85|217.05|215.65|217.55|216.15|216.07|214.67|244
1635263100000|2021-10-26 15:45:00|217.07|215.67|216.95|215.55|217.35|215.95|216.72|215.32|277
1635263400000|2021-10-26 15:50:00|216.94|215.54|217.05|215.65|217.15|215.75|216.72|215.32|131
1635263700000|2021-10-26 15:55:00|217.04|215.64|216.91|215.51|217.13|215.73|216.83|215.43|92
1635264000000|2021-10-26 16:00:00|216.92|215.52|216.45|215.05|216.95|215.55|216.45|215.05|149
1635264300000|2021-10-26 16:05:00|216.46|215.06|216.16|214.76|217.27|215.87|215.81|214.41|308
1635264600000|2021-10-26 16:10:00|216.15|214.75|216.35|214.95|216.45|215.05|216.15|214.75|192
1635264900000|2021-10-26 16:15:00|216.43|215.03|216.13|214.73|216.43|215.03|216.04|214.64|73
1635265200000|2021-10-26 16:20:00|216.16|214.76|216.34|214.94|216.35|214.95|216.05|214.65|51
1635265500000|2021-10-26 16:25:00|216.35|214.95|216.34|214.94|216.47|215.07|216.32|214.92|41
1635265800000|2021-10-26 16:30:00|216.33|214.93|216.38|214.98|216.55|215.15|216.33|214.93|42
1635266100000|2021-10-26 16:35:00|216.37|214.97|216.33|214.93|216.38|214.98|216.25|214.85|70
1635266400000|2021-10-26 16:40:00|216.31|214.91|216.04|214.64|216.31|214.91|215.98|214.58|47
1635266700000|2021-10-26 16:45:00|216.05|214.65|215.84|214.44|216.05|214.65|215.8|214.4|66
1635267000000|2021-10-26 16:50:00|215.86|214.46|215.83|214.43|215.9|214.5|215.75|214.35|60
1635267300000|2021-10-26 16:55:00|215.85|214.45|216.13|214.73|216.14|214.74|215.85|214.45|63
1635267600000|2021-10-26 17:00:00|216.1|214.7|216.04|214.64|216.13|214.73|215.79|214.39|83
1635267900000|2021-10-26 17:05:00|216.05|214.65|216.34|214.94|216.36|214.96|216.02|214.62|86
1635268200000|2021-10-26 17:10:00|216.32|214.92|216.54|215.14|216.6|215.2|216.29|214.89|57
1635268500000|2021-10-26 17:15:00|216.63|215.23|216.73|215.33|216.75|215.35|216.5|215.1|52
1635268800000|2021-10-26 17:20:00|216.75|215.35|216.75|215.35|216.83|215.43|216.68|215.28|52
1635269100000|2021-10-26 17:25:00|216.79|215.39|216.79|215.39|216.83|215.43|216.73|215.33|76
1635269400000|2021-10-26 17:30:00|216.82|215.42|217.22|215.82|217.22|215.82|216.82|215.42|58
1635269700000|2021-10-26 17:35:00|217.25|215.85|217.24|215.84|217.35|215.95|217.21|215.81|64
1635270000000|2021-10-26 17:40:00|217.25|215.85|217.51|216.11|217.56|216.16|217.25|215.85|63
1635270300000|2021-10-26 17:45:00|217.48|216.08|217.93|216.53|217.93|216.53|217.44|216.04|78
1635270600000|2021-10-26 17:50:00|217.92|216.52|218.11|216.71|218.13|216.73|217.88|216.48|66
1635270900000|2021-10-26 17:55:00|218.1|216.7|217.95|216.55|218.25|216.85|217.89|216.49|54
1635271200000|2021-10-26 18:00:00|217.96|216.56|217.9|216.5|218.14|216.74|217.75|216.35|95
1635271500000|2021-10-26 18:05:00|217.89|216.49|217.89|216.49|217.89|216.49|217.74|216.34|107
1635271800000|2021-10-26 18:10:00|217.9|216.5|217.76|216.36|217.92|216.52|217.73|216.33|103
1635272100000|2021-10-26 18:15:00|217.75|216.35|217.75|216.35|217.76|216.36|217.65|216.25|67
1635272400000|2021-10-26 18:20:00|217.74|216.34|217.72|216.32|217.75|216.35|217.56|216.16|74
1635272700000|2021-10-26 18:25:00|217.73|216.33|217.55|216.15|217.73|216.33|217.55|216.15|29
1635273000000|2021-10-26 18:30:00|217.54|216.14|217.55|216.15|217.65|216.25|217.52|216.12|39
1635273300000|2021-10-26 18:35:00|217.56|216.16|217.53|216.13|217.58|216.18|217.53|216.13|16
1635273600000|2021-10-26 18:40:00|217.52|216.12|217.45|216.05|217.52|216.12|217.39|215.99|37
1635273900000|2021-10-26 18:45:00|217.44|216.04|217.46|216.06|217.47|216.07|217.44|216.04|69
1635274200000|2021-10-26 18:50:00|217.45|216.05|217.44|216.04|217.46|216.06|217.36|215.96|54
1635274500000|2021-10-26 18:55:00|217.43|216.03|217.45|216.05|217.46|216.06|217.35|215.95|65
1635274800000|2021-10-26 19:00:00|217.48|216.08|217.53|216.13|217.55|216.15|217.48|216.08|50
1635275100000|2021-10-26 19:05:00|217.54|216.14|217.58|216.18|217.61|216.21|217.44|216.04|64
1635275400000|2021-10-26 19:10:00|217.59|216.19|217.82|216.42|217.83|216.43|217.58|216.18|56
1635275700000|2021-10-26 19:15:00|217.76|216.36|217.82|216.42|217.82|216.42|217.51|216.11|39
1635276000000|2021-10-26 19:20:00|217.78|216.38|217.62|216.22|217.82|216.42|217.53|216.13|35
1635276300000|2021-10-26 19:25:00|217.6|216.2|217.64|216.24|217.71|216.31|217.59|216.19|26
1635276600000|2021-10-26 19:30:00|217.66|216.26|217.77|216.37|217.84|216.44|217.6|216.2|98
1635276900000|2021-10-26 19:35:00|217.82|216.42|217.86|216.46|218.07|216.67|217.81|216.41|76
1635277200000|2021-10-26 19:40:00|217.85|216.45|217.84|216.44|217.95|216.55|217.84|216.44|21
1635277500000|2021-10-26 19:45:00|217.85|216.45|217.87|216.47|217.95|216.55|217.61|216.21|72
1635277800000|2021-10-26 19:50:00|217.85|216.45|217.65|216.25|217.85|216.45|217.65|216.25|23
1635278100000|2021-10-26 19:55:00|217.63|216.23|217.35|215.95|217.63|216.23|217.25|215.85|81
1635278400000|2021-10-26 20:00:00|217.36|215.96|217.85|216.45|217.98|216.58|217.36|215.96|117
1635278700000|2021-10-26 20:05:00|217.87|216.47|217.91|216.51|217.96|216.56|217.75|216.35|82
1635279000000|2021-10-26 20:10:00|217.9|216.5|217.95|216.55|217.96|216.56|217.76|216.36|122
1635279300000|2021-10-26 20:15:00|217.94|216.54|218.26|216.86|218.26|216.86|217.94|216.54|97
1635279600000|2021-10-26 20:20:00|218.29|216.89|218.45|217.05|218.45|217.05|218.29|216.89|16
1635279900000|2021-10-26 20:25:00|218.48|217.08|218.76|217.36|218.76|217.36|218.48|217.08|124
1635280200000|2021-10-26 20:30:00|218.75|217.35|218.78|217.38|218.94|217.54|218.38|216.98|135
1635280500000|2021-10-26 20:35:00|218.76|217.36|218.96|217.56|219.08|217.68|218.75|217.35|84
1635280800000|2021-10-26 20:40:00|218.95|217.55|218.78|217.38|218.98|217.58|218.78|217.38|93
1635281100000|2021-10-26 20:45:00|218.79|217.39|218.94|217.54|218.95|217.55|218.38|216.98|165
1635281400000|2021-10-26 20:50:00|218.96|217.56|219.42|218.02|219.45|218.05|218.95|217.55|112
1635281700000|2021-10-26 20:55:00|219.43|218.03|219.77|218.37|219.77|218.37|219.27|217.87|107
1635282000000|2021-10-26 21:00:00|219.78|218.38|219.9|218.5|220.26|218.86|219.76|218.36|161
1635282300000|2021-10-26 21:05:00|219.91|218.51|219.78|218.38|219.92|218.52|219.44|218.04|106
1635282600000|2021-10-26 21:10:00|219.79|218.39|220.25|218.85|220.26|218.86|219.77|218.37|113
1635282900000|2021-10-26 21:15:00|220.26|218.86|220.26|218.86|220.28|218.88|220.08|218.68|87
1635283200000|2021-10-26 21:20:00|220.27|218.87|219.7|218.3|220.27|218.87|219.7|218.3|132
1635283500000|2021-10-26 21:25:00|219.69|218.29|219.15|217.75|219.69|218.29|218.89|217.49|160
1635283800000|2021-10-26 21:30:00|219.16|217.76|219.36|217.96|219.43|218.03|219.15|217.75|51
1635284100000|2021-10-26 21:35:00|219.35|217.95|219.34|217.94|219.55|218.15|219.34|217.94|87
1635284400000|2021-10-26 21:40:00|219.33|217.93|217.48|216.08|219.33|217.93|217.15|215.75|178
1635284700000|2021-10-26 21:45:00|217.52|216.12|217.79|216.39|218.22|216.82|217.32|215.92|209
1635285000000|2021-10-26 21:50:00|217.75|216.35|217.29|215.89|217.94|216.54|217.26|215.86|198
1635285300000|2021-10-26 21:55:00|217.27|215.87|216.66|215.26|217.27|215.87|216.11|214.71|366
1635285600000|2021-10-26 22:00:00|216.65|215.25|215.96|214.56|216.94|215.54|215.8|214.4|337
1635285900000|2021-10-26 22:05:00|215.97|214.57|215.82|214.42|216.46|215.06|215.82|214.42|315
1635286200000|2021-10-26 22:10:00|215.81|214.41|215.97|214.57|216.16|214.76|215.75|214.35|267
1635286500000|2021-10-26 22:15:00|215.98|214.58|215.53|214.13|216.02|214.62|215.25|213.85|261
1635286800000|2021-10-26 22:20:00|215.52|214.12|215.69|214.29|215.93|214.53|215.51|214.11|236
1635287100000|2021-10-26 22:25:00|215.7|214.3|216.06|214.66|216.09|214.69|215.7|214.3|180
1635287400000|2021-10-26 22:30:00|216.07|214.67|215.28|213.88|216.07|214.67|215.25|213.85|160
1635287700000|2021-10-26 22:35:00|215.27|213.87|214.26|212.86|215.33|213.93|213.75|212.35|346
1635288000000|2021-10-26 22:40:00|214.27|212.87|214.77|213.37|215.02|213.62|214.19|212.79|239
1635288300000|2021-10-26 22:45:00|214.76|213.36|214.23|212.83|214.76|213.36|214.23|212.83|243
1635288600000|2021-10-26 22:50:00|214.27|212.87|213.97|212.57|214.27|212.87|213.5|212.1|206
1635288900000|2021-10-26 22:55:00|213.94|212.54|214.23|212.83|214.23|212.83|212.98|211.58|367
1635289200000|2021-10-26 23:00:00|214.24|212.84|214.45|213.05|214.45|213.05|213.48|212.08|191
1635289500000|2021-10-26 23:05:00|214.44|213.04|214.34|212.94|214.75|213.35|214.23|212.83|247
1635289800000|2021-10-26 23:10:00|214.33|212.93|214.65|213.25|214.83|213.43|214.33|212.93|149
1635290100000|2021-10-26 23:15:00|214.66|213.26|214.64|213.24|214.91|213.51|214.47|213.07|122
1635290400000|2021-10-26 23:20:00|214.65|213.25|214.58|213.18|214.73|213.33|214.47|213.07|66
1635290700000|2021-10-26 23:25:00|214.56|213.16|214.55|213.15|214.75|213.35|214.45|213.05|83
1635291000000|2021-10-26 23:30:00|214.54|213.14|214.74|213.34|214.79|213.39|214.54|213.14|116
1635291300000|2021-10-26 23:35:00|214.75|213.35|214.77|213.37|214.85|213.45|214.65|213.25|90
1635291600000|2021-10-26 23:40:00|214.82|213.42|214.65|213.25|214.86|213.46|214.26|212.86|113
1635291900000|2021-10-26 23:45:00|214.66|213.26|214.56|213.16|214.66|213.26|214.41|213.01|123
1635292200000|2021-10-26 23:50:00|214.55|213.15|214.74|213.34|214.75|213.35|214.55|213.15|139
1635292500000|2021-10-26 23:55:00|214.73|213.33|214.37|212.97|214.73|213.33|214.36|212.96|91
1635292800000|2021-10-27 00:00:00|214.39|212.99|214.46|213.06|214.66|213.26|214.25|212.85|205
1635293100000|2021-10-27 00:05:00|214.45|213.05|214.41|213.01|214.47|213.07|213.92|212.52|191
1635293400000|2021-10-27 00:10:00|214.44|213.04|214.71|213.31|215.05|213.65|214.42|213.02|140
1635293700000|2021-10-27 00:15:00|214.69|213.29|214.95|213.55|215.2|213.8|214.56|213.16|181
1635294000000|2021-10-27 00:20:00|214.96|213.56|215.09|213.69|215.1|213.7|214.86|213.46|142
1635294300000|2021-10-27 00:25:00|215.1|213.7|215.22|213.82|215.24|213.84|214.93|213.53|176
1635294600000|2021-10-27 00:30:00|215.23|213.83|215.17|213.77|215.23|213.83|215.15|213.75|50
1635294900000|2021-10-27 00:35:00|215.24|213.84|214.85|213.45|215.24|213.84|214.84|213.44|160
1635295200000|2021-10-27 00:40:00|214.75|213.35|214.75|213.35|214.75|213.35|214.75|213.35|1
1635295500000|2021-10-27 00:45:00|214.76|213.36|215.1|213.7|215.1|213.7|214.74|213.34|42
1635295800000|2021-10-27 00:50:00|215.07|213.67|215.05|213.65|215.13|213.73|214.84|213.44|102
1635296100000|2021-10-27 00:55:00|215.02|213.62|215.23|213.83|215.24|213.84|214.97|213.57|44
1635296400000|2021-10-27 01:00:00|215.18|213.78|215.36|213.96|215.45|214.05|215.12|213.72|145
1635296700000|2021-10-27 01:05:00|215.37|213.97|215.37|213.97|215.54|214.14|215.14|213.74|202
1635297000000|2021-10-27 01:10:00|215.38|213.98|215.37|213.97|215.47|214.07|215.25|213.85|131
1635297300000|2021-10-27 01:15:00|215.36|213.96|215.45|214.05|215.47|214.07|215.24|213.84|91
1635297600000|2021-10-27 01:20:00|215.46|214.06|215.64|214.24|215.65|214.25|215.44|214.04|90
1635297900000|2021-10-27 01:25:00|215.65|214.25|215.83|214.43|215.83|214.43|215.55|214.15|82
1635298200000|2021-10-27 01:30:00|215.81|214.41|215.85|214.45|216|214.6|215.81|214.41|97
1635298500000|2021-10-27 01:35:00|215.86|214.46|215.47|214.07|215.86|214.46|215.47|214.07|89
1635298800000|2021-10-27 01:40:00|215.48|214.08|215.39|213.99|215.48|214.08|215.36|213.96|62
1635299100000|2021-10-27 01:45:00|215.38|213.98|215.36|213.96|215.6|214.2|215.2|213.8|97
1635299400000|2021-10-27 01:50:00|215.39|213.99|214.87|213.47|215.39|213.99|214.85|213.45|97
1635299700000|2021-10-27 01:55:00|214.88|213.48|214.66|213.26|214.96|213.56|214.66|213.26|100
1635300000000|2021-10-27 02:00:00|214.64|213.24|214.9|213.5|214.96|213.56|214.61|213.21|83
1635300300000|2021-10-27 02:05:00|214.88|213.48|214.75|213.35|214.93|213.53|214.67|213.27|84
1635300600000|2021-10-27 02:10:00|214.76|213.36|214.78|213.38|214.95|213.55|214.75|213.35|142
1635300900000|2021-10-27 02:15:00|214.79|213.39|214.66|213.26|214.94|213.54|214.65|213.25|99
1635301200000|2021-10-27 02:20:00|214.65|213.25|214.55|213.15|214.66|213.26|214.25|212.85|107
1635301500000|2021-10-27 02:25:00|214.57|213.17|214.66|213.26|214.83|213.43|214.55|213.15|72
1635301800000|2021-10-27 02:30:00|214.71|213.31|214.68|213.28|214.86|213.46|214.67|213.27|66
1635302100000|2021-10-27 02:35:00|214.67|213.27|214.86|213.46|214.86|213.46|214.65|213.25|81
1635302400000|2021-10-27 02:40:00|214.87|213.47|214.79|213.39|214.96|213.56|214.75|213.35|140
1635302700000|2021-10-27 02:45:00|214.78|213.38|214.83|213.43|214.88|213.48|214.6|213.2|96
1635303000000|2021-10-27 02:50:00|214.84|213.44|214.87|213.47|214.94|213.54|214.67|213.27|147
1635303300000|2021-10-27 02:55:00|214.88|213.48|214.96|213.56|215.12|213.72|214.8|213.4|240
1635303600000|2021-10-27 03:00:00|214.97|213.57|214.71|213.31|215.03|213.63|214.61|213.21|135
1635303900000|2021-10-27 03:05:00|214.72|213.32|215.01|213.61|215.01|213.61|214.71|213.31|60
1635304200000|2021-10-27 03:10:00|215|213.6|215.22|213.82|215.3|213.9|215|213.6|178
1635304500000|2021-10-27 03:15:00|215.21|213.81|215.43|214.03|215.44|214.04|215.21|213.81|136
1635304800000|2021-10-27 03:20:00|215.44|214.04|215.55|214.15|215.58|214.18|215.41|214.01|106
1635305100000|2021-10-27 03:25:00|215.56|214.16|215.55|214.15|215.59|214.19|215.49|214.09|97
1635305400000|2021-10-27 03:30:00|215.56|214.16|215.36|213.96|215.6|214.2|215.26|213.86|198
1635305700000|2021-10-27 03:35:00|215.35|213.95|215.19|213.79|215.35|213.95|215.16|213.76|125
1635306000000|2021-10-27 03:40:00|215.18|213.78|215.16|213.76|215.36|213.96|215.16|213.76|145
1635306300000|2021-10-27 03:45:00|215.17|213.77|215.33|213.93|215.39|213.99|215.17|213.77|116
1635306600000|2021-10-27 03:50:00|215.32|213.92|215.45|214.05|215.46|214.06|215.3|213.9|86
1635306900000|2021-10-27 03:55:00|215.44|214.04|215.15|213.75|215.55|214.15|215.14|213.74|100
1635307200000|2021-10-27 04:00:00|215.16|213.76|214.76|213.36|215.16|213.76|214.57|213.17|114
1635307500000|2021-10-27 04:05:00|214.75|213.35|215.04|213.64|215.05|213.65|214.75|213.35|45
1635307800000|2021-10-27 04:10:00|215.05|213.65|214.58|213.18|215.05|213.65|214.57|213.17|70
1635308100000|2021-10-27 04:15:00|214.57|213.17|215.16|213.76|215.24|213.84|214.28|212.88|427
1635308400000|2021-10-27 04:20:00|215.15|213.75|215.63|214.23|215.7|214.3|215.14|213.74|232
1635308700000|2021-10-27 04:25:00|215.64|214.24|215.72|214.32|215.77|214.37|215.63|214.23|55
1635309000000|2021-10-27 04:30:00|215.77|214.37|216.08|214.68|216.08|214.68|215.75|214.35|80
1635309300000|2021-10-27 04:35:00|216.09|214.69|216.12|214.72|216.19|214.79|216.07|214.67|113
1635309600000|2021-10-27 04:40:00|216.1|214.7|215.86|214.46|216.1|214.7|215.85|214.45|63
1635309900000|2021-10-27 04:45:00|215.85|214.45|215.84|214.44|215.96|214.56|215.75|214.35|209
1635310200000|2021-10-27 04:50:00|215.85|214.45|215.75|214.35|215.94|214.54|215.73|214.33|103
1635310500000|2021-10-27 04:55:00|215.74|214.34|215.87|214.47|216.05|214.65|215.48|214.08|399
1635310800000|2021-10-27 05:00:00|215.86|214.46|215.57|214.17|216.06|214.66|215.55|214.15|344
1635311100000|2021-10-27 05:05:00|215.56|214.16|215.55|214.15|215.66|214.26|215.45|214.05|100
1635311400000|2021-10-27 05:10:00|215.54|214.14|215.74|214.34|215.77|214.37|215.45|214.05|163
1635311700000|2021-10-27 05:15:00|215.73|214.33|215.55|214.15|215.75|214.35|215.55|214.15|170
1635312000000|2021-10-27 05:20:00|215.56|214.16|215.39|213.99|215.68|214.28|215.39|213.99|96
1635312300000|2021-10-27 05:25:00|215.44|214.04|215.46|214.06|215.58|214.18|215.35|213.95|150
1635312600000|2021-10-27 05:30:00|215.47|214.07|215.3|213.9|215.63|214.23|215.3|213.9|144
1635312900000|2021-10-27 05:35:00|215.26|213.86|215.38|213.98|215.72|214.32|214.87|213.47|178
1635313200000|2021-10-27 05:40:00|215.37|213.97|215.42|214.02|215.42|214.02|215.24|213.84|223
1635313500000|2021-10-27 05:45:00|215.43|214.03|215.45|214.05|215.45|214.05|215.23|213.83|89
1635313800000|2021-10-27 05:50:00|215.48|214.08|215.16|213.76|215.53|214.13|215.11|213.71|142
1635314100000|2021-10-27 05:55:00|215.21|213.81|214.95|213.55|215.38|213.98|214.95|213.55|109
1635314400000|2021-10-27 06:00:00|214.97|213.57|215.51|214.11|215.82|214.42|214.95|213.55|195
1635314700000|2021-10-27 06:05:00|215.49|214.09|215.12|213.72|215.55|214.15|215.07|213.67|216
1635315000000|2021-10-27 06:10:00|215.09|213.69|214.68|213.28|215.11|213.71|214.54|213.14|258
1635315300000|2021-10-27 06:15:00|214.67|213.27|214.41|213.01|214.89|213.49|214.39|212.99|199
1635315600000|2021-10-27 06:20:00|214.39|212.99|214.45|213.05|214.68|213.28|214.21|212.81|196
1635315900000|2021-10-27 06:25:00|214.46|213.06|214.67|213.27|214.76|213.36|214.39|212.99|137
1635316200000|2021-10-27 06:30:00|214.68|213.28|214.77|213.37|214.85|213.45|214.57|213.17|176
1635316500000|2021-10-27 06:35:00|214.79|213.39|214.66|213.26|214.85|213.45|214.56|213.16|274
1635316800000|2021-10-27 06:40:00|214.65|213.25|214.26|212.86|214.76|213.36|214.25|212.85|126
1635317100000|2021-10-27 06:45:00|214.25|212.85|214.48|213.08|214.66|213.26|214.25|212.85|183
1635317400000|2021-10-27 06:50:00|214.46|213.06|214.26|212.86|214.6|213.2|214.25|212.85|215
1635317700000|2021-10-27 06:55:00|214.25|212.85|213.8|212.4|214.25|212.85|213.8|212.4|43
1635318000000|2021-10-27 07:00:00|213.81|212.41|213.09|211.69|213.81|212.41|213.08|211.68|165
1635318300000|2021-10-27 07:05:00|213.08|211.68|213.37|211.97|213.87|212.47|213.08|211.68|227
1635318600000|2021-10-27 07:10:00|213.36|211.96|213.26|211.86|213.83|212.43|213.25|211.85|139
1635318900000|2021-10-27 07:15:00|213.25|211.85|213.06|211.66|213.27|211.87|212.87|211.47|109
1635319200000|2021-10-27 07:20:00|213.07|211.67|212.76|211.36|213.16|211.76|212.7|211.3|167
1635319500000|2021-10-27 07:25:00|212.75|211.35|212.09|210.69|212.77|211.37|211.75|210.35|313
1635319800000|2021-10-27 07:30:00|212.02|210.62|212.06|210.66|212.79|211.39|211.97|210.57|217
1635320100000|2021-10-27 07:35:00|212.07|210.67|211.14|209.74|212.07|210.67|211.01|209.61|175
1635320400000|2021-10-27 07:40:00|211.15|209.75|211.03|209.63|211.58|210.18|210.9|209.5|167
1635320700000|2021-10-27 07:45:00|211.06|209.66|210.84|209.44|211.66|210.26|210.6|209.2|204
1635321000000|2021-10-27 07:50:00|210.83|209.43|210.77|209.37|211.42|210.02|210.66|209.26|164
1635321300000|2021-10-27 07:55:00|210.78|209.38|210.68|209.28|211.19|209.79|210.6|209.2|178
1635321600000|2021-10-27 08:00:00|210.7|209.3|196.89|195.49|210.7|209.3|196.03|194.63|640
1635321900000|2021-10-27 08:05:00|197.32|195.92|185.74|184.34|199.84|198.44|185.53|184.13|665
1635322200000|2021-10-27 08:10:00|185.45|184.05|194.27|192.87|194.27|192.87|184.9|183.5|605
1635322500000|2021-10-27 08:15:00|194.25|192.85|195.09|193.69|196.92|195.52|191.51|190.31|786
1635322800000|2021-10-27 08:20:00|195.02|193.62|195.4|194|196|194.6|192.01|190.61|809
1635323100000|2021-10-27 08:25:00|195.22|193.82|197.74|196.34|197.76|196.36|194.81|193.41|508
1635323400000|2021-10-27 08:30:00|197.7|196.3|199.16|197.76|199.21|197.81|197.05|195.65|361
1635323700000|2021-10-27 08:35:00|199.11|197.71|201.44|200.04|202.21|200.81|199.11|197.71|421
1635324000000|2021-10-27 08:40:00|201.41|200.01|199.51|198.11|201.43|200.03|197.85|196.45|514
1635324300000|2021-10-27 08:45:00|199.53|198.13|198.84|197.44|199.62|198.22|197.8|196.4|505
1635324600000|2021-10-27 08:50:00|198.83|197.43|200.29|198.89|201.05|199.65|198.72|197.32|414
1635324900000|2021-10-27 08:55:00|200.18|198.78|200.94|199.54|201.03|199.63|200.14|198.74|344
1635325200000|2021-10-27 09:00:00|200.95|199.55|200.58|199.18|200.95|199.55|199.25|197.85|349
1635325500000|2021-10-27 09:05:00|200.56|199.16|198.92|197.52|200.69|199.29|198.66|197.26|474
1635325800000|2021-10-27 09:10:00|198.9|197.5|197.58|196.18|199.71|198.31|196.75|195.35|480
1635326100000|2021-10-27 09:15:00|197.61|196.21|195.39|193.99|198.02|196.62|194.89|193.49|560
1635326400000|2021-10-27 09:20:00|195.36|193.96|193.09|191.69|195.86|194.46|192.43|191.03|571
1635326700000|2021-10-27 09:25:00|193.11|191.71|192.97|191.57|194.08|192.68|191.5|190.1|616
1635327000000|2021-10-27 09:30:00|192.92|191.52|194.87|193.47|195.55|194.15|192.92|191.52|600
1635327300000|2021-10-27 09:35:00|194.88|193.48|195.75|194.35|196.29|194.89|194.67|193.27|433
1635327600000|2021-10-27 09:40:00|195.85|194.45|195.26|193.86|196.26|194.86|195.06|193.66|340
1635327900000|2021-10-27 09:45:00|195.27|193.87|195.31|193.91|195.92|194.52|194.76|193.36|380
1635328200000|2021-10-27 09:50:00|195.25|193.85|195.33|193.93|195.41|194.01|194.21|192.81|312
1635328500000|2021-10-27 09:55:00|195.35|193.95|195.92|194.52|195.97|194.57|194.68|193.28|308
1635328800000|2021-10-27 10:00:00|195.97|194.57|194.76|193.36|195.97|194.57|194.54|193.14|375
1635329100000|2021-10-27 10:05:00|194.83|193.43|194.85|193.45|195.55|194.15|194.4|193|294
1635329400000|2021-10-27 10:10:00|194.84|193.44|195.4|194|195.43|194.03|194.49|193.09|284
1635329700000|2021-10-27 10:15:00|195.42|194.02|195.62|194.22|195.67|194.27|194.75|193.35|225
1635330000000|2021-10-27 10:20:00|195.66|194.26|195.18|193.78|196.3|194.9|195.05|193.65|250
1635330300000|2021-10-27 10:25:00|195.2|193.8|194.33|192.93|195.34|193.94|194.24|192.84|321
1635330600000|2021-10-27 10:30:00|194.34|192.94|196.69|195.29|196.79|195.39|193.86|192.46|286
1635330900000|2021-10-27 10:35:00|196.75|195.35|196.85|195.45|196.86|195.46|195.98|194.58|215
1635331200000|2021-10-27 10:40:00|196.86|195.46|198.58|197.18|198.62|197.22|196.76|195.36|198
1635331500000|2021-10-27 10:45:00|198.6|197.2|198.01|196.61|198.62|197.22|197.75|196.35|280
1635331800000|2021-10-27 10:50:00|198.07|196.67|198.74|197.34|199.21|197.81|198.05|196.65|208
1635332100000|2021-10-27 10:55:00|198.76|197.36|198.85|197.45|198.93|197.53|198.49|197.09|175
1635332400000|2021-10-27 11:00:00|198.88|197.48|199.75|198.35|199.81|198.41|198.56|197.16|200
1635332700000|2021-10-27 11:05:00|199.77|198.37|201.03|199.63|201.09|199.69|199.77|198.37|224
1635333000000|2021-10-27 11:10:00|200.99|199.59|201.85|200.45|201.85|200.45|200.88|199.48|223
1635333300000|2021-10-27 11:15:00|201.93|200.53|201.23|199.83|201.94|200.54|200.89|199.49|196
1635333600000|2021-10-27 11:20:00|201.21|199.81|200.95|199.55|201.52|200.12|200.76|199.36|179
1635333900000|2021-10-27 11:25:00|200.94|199.54|200.55|199.15|201|199.6|200.16|198.76|161
1635334200000|2021-10-27 11:30:00|200.52|199.12|199.66|198.26|200.55|199.15|199.22|197.82|193
1635334500000|2021-10-27 11:35:00|199.59|198.19|199.15|197.75|200.36|198.96|198.48|197.08|227
1635334800000|2021-10-27 11:40:00|199.09|197.69|199.43|198.03|199.66|198.26|198.68|197.28|308
1635335100000|2021-10-27 11:45:00|199.44|198.04|199.02|197.62|199.57|198.17|198.8|197.4|260
1635335400000|2021-10-27 11:50:00|199|197.6|198.15|196.75|199.24|197.84|198.14|196.74|230
1635335700000|2021-10-27 11:55:00|198.16|196.76|198.73|197.33|199.05|197.65|198.16|196.76|286
1635336000000|2021-10-27 12:00:00|198.72|197.32|199.54|198.14|199.62|198.22|197.6|196.2|374
1635336300000|2021-10-27 12:05:00|199.6|198.2|199.58|198.18|199.86|198.46|198.91|197.51|272
1635336600000|2021-10-27 12:10:00|199.59|198.19|199.22|197.82|199.74|198.34|198.82|197.42|288
1635336900000|2021-10-27 12:15:00|199.23|197.83|199.9|198.5|199.96|198.56|199.23|197.83|144
1635337200000|2021-10-27 12:20:00|199.95|198.55|200.85|199.45|200.9|199.5|199.9|198.5|164
1635337500000|2021-10-27 12:25:00|200.86|199.46|200.96|199.56|200.96|199.56|200.55|199.15|122
1635337800000|2021-10-27 12:30:00|201.04|199.64|201.04|199.64|201.06|199.66|200.54|199.14|111
1635338100000|2021-10-27 12:35:00|201.06|199.66|201.56|200.16|201.66|200.26|201.04|199.64|134
1635338400000|2021-10-27 12:40:00|201.55|200.15|200.91|199.51|201.55|200.15|200.75|199.35|212
1635338700000|2021-10-27 12:45:00|200.85|199.45|200.21|198.81|200.9|199.5|199.65|198.25|255
1635339000000|2021-10-27 12:50:00|200.19|198.79|200.91|199.51|201.34|199.94|200.11|198.71|228
1635339300000|2021-10-27 12:55:00|200.93|199.53|201.14|199.74|201.14|199.74|200.48|199.08|120
1635339600000|2021-10-27 13:00:00|201.16|199.76|201.1|199.7|201.16|199.76|200.05|198.65|181
1635339900000|2021-10-27 13:05:00|201.07|199.67|200.78|199.38|201.5|200.1|200.62|199.22|152
1635340200000|2021-10-27 13:10:00|200.84|199.44|201.39|199.99|201.39|199.99|200.55|199.15|141
1635340500000|2021-10-27 13:15:00|201.47|200.07|200.56|199.16|201.55|200.15|200.25|198.85|175
1635340800000|2021-10-27 13:20:00|200.55|199.15|200.27|198.87|200.87|199.47|200.16|198.76|145
1635341100000|2021-10-27 13:25:00|200.28|198.88|199.66|198.26|200.46|199.06|199.55|198.15|174
1635341400000|2021-10-27 13:30:00|199.68|198.28|199.6|198.2|200.16|198.76|199.27|197.87|227
1635341700000|2021-10-27 13:35:00|199.65|198.25|200.15|198.75|200.15|198.75|199.42|198.02|167
1635342000000|2021-10-27 13:40:00|200.17|198.77|200.56|199.16|200.56|199.16|199.98|198.58|107
1635342300000|2021-10-27 13:45:00|200.58|199.18|199.29|197.89|200.71|199.31|199.25|197.85|200
1635342600000|2021-10-27 13:50:00|199.28|197.88|198.68|197.28|199.3|197.9|198.49|197.09|105
1635342900000|2021-10-27 13:55:00|198.67|197.27|198.72|197.32|198.97|197.57|198.41|197.01|129
1635343200000|2021-10-27 14:00:00|198.6|197.2|198.36|196.96|199.16|197.76|198.28|196.88|201
1635343500000|2021-10-27 14:05:00|198.29|196.89|198.42|197.02|198.73|197.33|198.08|196.68|212
1635343800000|2021-10-27 14:10:00|198.43|197.03|197.61|196.21|198.68|197.28|197.38|195.98|247
1635344100000|2021-10-27 14:15:00|197.63|196.23|196.93|195.53|197.65|196.25|196.45|195.05|168
1635344400000|2021-10-27 14:20:00|196.87|195.47|197.93|196.53|198|196.6|196.4|195|184
1635344700000|2021-10-27 14:25:00|197.98|196.58|197.16|195.76|198.12|196.72|197.02|195.62|244
1635345000000|2021-10-27 14:30:00|197.17|195.77|198.41|197.01|198.56|197.16|197.1|195.7|131
1635345300000|2021-10-27 14:35:00|198.4|197|199.56|198.16|199.56|198.16|198.15|196.75|180
1635345600000|2021-10-27 14:40:00|199.55|198.15|199.46|198.06|199.55|198.15|198.98|197.58|230
1635345900000|2021-10-27 14:45:00|199.47|198.07|200.96|199.56|200.96|199.56|199.45|198.05|149
1635346200000|2021-10-27 14:50:00|200.88|199.48|199.99|198.59|200.88|199.48|199.95|198.55|199
1635346500000|2021-10-27 14:55:00|199.98|198.58|200.08|198.68|200.36|198.96|199.87|198.47|153
1635346800000|2021-10-27 15:00:00|200.05|198.65|199.59|198.19|200.23|198.83|199.43|198.03|170
1635347100000|2021-10-27 15:05:00|199.61|198.21|199.86|198.46|199.87|198.47|199.09|197.69|108
1635347400000|2021-10-27 15:10:00|199.83|198.43|200.36|198.96|200.36|198.96|199.59|198.19|161
1635347700000|2021-10-27 15:15:00|200.37|198.97|199.65|198.25|200.38|198.98|199.65|198.25|110
1635348000000|2021-10-27 15:20:00|199.6|198.2|198.49|197.09|199.6|198.2|198.13|196.73|196
1635348300000|2021-10-27 15:25:00|198.48|197.08|197.71|196.31|198.48|197.08|197.63|196.23|205
1635348600000|2021-10-27 15:30:00|197.75|196.35|198.26|196.86|198.26|196.86|197.29|195.89|157
1635348900000|2021-10-27 15:35:00|198.28|196.88|197.28|195.88|198.46|197.06|197.2|195.8|189
1635349200000|2021-10-27 15:40:00|197.35|195.95|197.31|195.91|197.39|195.99|197.12|195.72|151
1635349500000|2021-10-27 15:45:00|197.3|195.9|197.38|195.98|197.65|196.25|196.91|195.51|168
1635349800000|2021-10-27 15:50:00|197.37|195.97|197.27|195.87|198.05|196.65|197.07|195.67|223
1635350100000|2021-10-27 15:55:00|197.26|195.86|197.43|196.03|197.76|196.36|197.05|195.65|154
1635350400000|2021-10-27 16:00:00|197.33|195.93|197.94|196.54|198.15|196.75|197.13|195.73|225
1635350700000|2021-10-27 16:05:00|197.93|196.53|196.6|195.2|198.45|197.05|196.6|195.2|308
1635351000000|2021-10-27 16:10:00|196.64|195.24|195.86|194.46|196.97|195.57|195.49|194.09|226
1635351300000|2021-10-27 16:15:00|195.82|194.42|196.58|195.18|196.72|195.32|195.75|194.35|243
1635351600000|2021-10-27 16:20:00|196.59|195.19|195.75|194.35|196.9|195.5|195.65|194.25|224
1635351900000|2021-10-27 16:25:00|195.83|194.43|194.75|193.35|196|194.6|194.63|193.23|222
1635352200000|2021-10-27 16:30:00|194.85|193.45|195.84|194.44|196.04|194.64|194.77|193.37|233
1635352500000|2021-10-27 16:35:00|195.88|194.48|197.77|196.37|198.56|197.16|195.84|194.44|261
1635352800000|2021-10-27 16:40:00|197.71|196.31|197.95|196.55|197.95|196.55|197.07|195.67|187
1635353100000|2021-10-27 16:45:00|197.98|196.58|197.49|196.09|198.54|197.14|197.43|196.03|199
1635353400000|2021-10-27 16:50:00|197.65|196.25|198.44|197.04|198.53|197.13|197.18|195.78|174
1635353700000|2021-10-27 16:55:00|198.49|197.09|198.03|196.63|198.76|197.36|198.01|196.61|234
1635354000000|2021-10-27 17:00:00|198.04|196.64|198.46|197.06|198.61|197.21|197.89|196.49|178
1635354300000|2021-10-27 17:05:00|198.52|197.12|198.91|197.51|198.91|197.51|198.45|197.05|130
1635354600000|2021-10-27 17:10:00|198.95|197.55|198.95|197.55|199.24|197.84|198.75|197.35|142
1635354900000|2021-10-27 17:15:00|198.93|197.53|199.15|197.75|199.39|197.99|198.93|197.53|124
1635355200000|2021-10-27 17:20:00|199.16|197.76|199.35|197.95|199.58|198.18|198.89|197.49|182
1635355500000|2021-10-27 17:25:00|199.38|197.98|199.09|197.69|199.46|198.06|199.07|197.67|125
1635355800000|2021-10-27 17:30:00|199.08|197.68|199.15|197.75|199.36|197.96|198.77|197.37|185
1635356100000|2021-10-27 17:35:00|199.14|197.74|198.44|197.04|199.16|197.76|198.1|196.7|190
1635356400000|2021-10-27 17:40:00|198.46|197.06|197.86|196.46|198.55|197.15|197.65|196.25|207
1635356700000|2021-10-27 17:45:00|197.89|196.49|197.74|196.34|198.26|196.86|197.44|196.04|141
1635357000000|2021-10-27 17:50:00|197.69|196.29|197.2|195.8|197.84|196.44|196.97|195.57|138
1635357300000|2021-10-27 17:55:00|197.27|195.87|197.55|196.15|197.87|196.47|197.2|195.8|107
1635357600000|2021-10-27 18:00:00|197.56|196.16|198.32|196.92|198.36|196.96|197.51|196.11|143
1635357900000|2021-10-27 18:05:00|198.36|196.96|197.77|196.37|198.37|196.97|197.77|196.37|111
1635358200000|2021-10-27 18:10:00|197.85|196.45|197.57|196.17|198.25|196.85|197.57|196.17|137
1635358500000|2021-10-27 18:15:00|197.56|196.16|198.46|197.06|198.59|197.19|197.34|195.94|207
1635358800000|2021-10-27 18:20:00|198.54|197.14|198.18|196.78|198.65|197.25|198.18|196.78|94
1635359100000|2021-10-27 18:25:00|198.21|196.81|197.73|196.33|198.36|196.96|197.58|196.18|82
1635359400000|2021-10-27 18:30:00|197.68|196.28|197.66|196.26|197.76|196.36|197.28|195.88|119
1635359700000|2021-10-27 18:35:00|197.64|196.24|196.95|195.55|197.77|196.37|196.65|195.25|177
1635360000000|2021-10-27 18:40:00|196.94|195.54|196.67|195.27|196.94|195.54|196.4|195|108
1635360300000|2021-10-27 18:45:00|196.62|195.22|196.2|194.8|196.62|195.22|196.19|194.79|87
1635360600000|2021-10-27 18:50:00|196.24|194.84|196.75|195.35|197.11|195.71|196.2|194.8|105
1635360900000|2021-10-27 18:55:00|196.78|195.38|195.75|194.35|196.89|195.49|195.75|194.35|171
1635361200000|2021-10-27 19:00:00|195.76|194.36|195.12|193.72|196.09|194.69|195|193.6|191
1635361500000|2021-10-27 19:05:00|195.06|193.66|194.89|193.49|195.07|193.67|194.68|193.28|131
1635361800000|2021-10-27 19:10:00|194.83|193.43|193.73|192.33|194.83|193.43|193.72|192.32|262
1635362100000|2021-10-27 19:15:00|193.76|192.36|192.89|191.49|194.65|193.25|192.89|191.49|319
1635362400000|2021-10-27 19:20:00|192.95|191.55|192.99|191.59|193.47|192.07|191.92|190.52|266
1635362700000|2021-10-27 19:25:00|193.03|191.63|191.95|190.55|193.25|191.85|191.85|190.45|286
1635363000000|2021-10-27 19:30:00|191.9|190.5|192.39|190.99|192.39|190.99|191.2|189.8|223
1635363300000|2021-10-27 19:35:00|192.43|191.03|192.65|191.25|193.17|191.77|192.4|191|267
1635363600000|2021-10-27 19:40:00|192.68|191.28|192.45|191.05|192.88|191.48|192.34|190.94|163
1635363900000|2021-10-27 19:45:00|192.46|191.06|193.64|192.24|193.64|192.24|192.36|190.96|123
1635364200000|2021-10-27 19:50:00|193.65|192.25|194.65|193.25|194.71|193.31|193.5|192.1|161
1635364500000|2021-10-27 19:55:00|194.66|193.26|194.91|193.51|194.95|193.55|194.45|193.05|233
1635364800000|2021-10-27 20:00:00|194.95|193.55|195.84|194.44|195.84|194.44|194.87|193.47|147
1635365100000|2021-10-27 20:05:00|195.86|194.46|196.02|194.62|196.07|194.67|195.37|193.97|163
1635365400000|2021-10-27 20:10:00|196.07|194.67|194.44|193.04|196.13|194.73|194.34|192.94|252
1635365700000|2021-10-27 20:15:00|194.41|193.01|194.53|193.13|195.03|193.63|194.24|192.84|208
1635366000000|2021-10-27 20:20:00|194.51|193.11|194.49|193.09|194.81|193.41|194.49|193.09|66
1635366300000|2021-10-27 20:25:00|194.44|193.04|194.57|193.17|194.66|193.26|194.19|192.79|134
1635366600000|2021-10-27 20:30:00|194.54|193.14|194.1|192.7|194.99|193.59|194.02|192.62|142
1635366900000|2021-10-27 20:35:00|194|192.6|194.13|192.73|194.44|193.04|193.85|192.45|136
1635367200000|2021-10-27 20:40:00|194.1|192.7|192.97|191.57|194.1|192.7|192.86|191.46|160
1635367500000|2021-10-27 20:45:00|192.91|191.51|193.95|192.55|194.08|192.68|192.91|191.51|148
1635367800000|2021-10-27 20:50:00|193.93|192.53|194.26|192.86|194.32|192.92|193.45|192.05|229
1635368100000|2021-10-27 20:55:00|194.27|192.87|194.84|193.44|194.99|193.59|194.23|192.83|132
1635368400000|2021-10-27 21:00:00|194.86|193.46|195.33|193.93|195.34|193.94|194.41|193.01|166
1635368700000|2021-10-27 21:05:00|195.34|193.94|195.17|193.77|195.34|193.94|195|193.6|101
1635369000000|2021-10-27 21:10:00|195.22|193.82|195.54|194.14|195.55|194.15|195.22|193.82|64
1635369300000|2021-10-27 21:15:00|195.49|194.09|195.88|194.48|195.88|194.48|195.49|194.09|55
1635369600000|2021-10-27 21:20:00|195.9|194.5|195.55|194.15|195.99|194.59|195.55|194.15|52
1635369900000|2021-10-27 21:25:00|195.5|194.1|195.35|193.95|195.5|194.1|195.35|193.95|31
1635370200000|2021-10-27 21:30:00|195.3|193.9|195.65|194.25|195.65|194.25|195.25|193.85|58
1635370500000|2021-10-27 21:35:00|195.67|194.27|196.05|194.65|196.06|194.66|195.65|194.25|67
1635370800000|2021-10-27 21:40:00|196.04|194.64|196.86|195.46|196.87|195.47|196.02|194.62|78
1635371100000|2021-10-27 21:45:00|196.85|195.45|196.95|195.55|197.24|195.84|196.7|195.3|96
1635371400000|2021-10-27 21:50:00|196.92|195.52|196.68|195.28|196.95|195.55|196.65|195.25|99
1635371700000|2021-10-27 21:55:00|196.75|195.35|196.07|194.67|196.75|195.35|196.05|194.65|88
1635372000000|2021-10-27 22:00:00|196.15|194.75|196.47|195.07|196.86|195.46|196.15|194.75|110
1635372300000|2021-10-27 22:05:00|196.46|195.06|196.49|195.09|196.71|195.31|196.29|194.89|103
1635372600000|2021-10-27 22:10:00|196.42|195.02|195.47|194.07|196.42|195.02|195.45|194.05|130
1635372900000|2021-10-27 22:15:00|195.5|194.1|195.77|194.37|196.02|194.62|195.47|194.07|109
1635373200000|2021-10-27 22:20:00|195.78|194.38|195.14|193.74|195.78|194.38|195|193.6|117
1635373500000|2021-10-27 22:25:00|195.11|193.71|195.95|194.55|195.95|194.55|194.96|193.56|119
1635373800000|2021-10-27 22:30:00|195.96|194.56|196.1|194.7|196.1|194.7|195.38|193.98|148
1635374100000|2021-10-27 22:35:00|196.09|194.69|195.93|194.53|196.67|195.27|195.92|194.52|207
1635374400000|2021-10-27 22:40:00|195.9|194.5|195.1|193.7|195.95|194.55|195.1|193.7|141
1635374700000|2021-10-27 22:45:00|195.03|193.63|194.58|193.18|195.47|194.07|194.53|193.13|132
1635375000000|2021-10-27 22:50:00|194.55|193.15|194.71|193.31|194.88|193.48|194.41|193.01|105
1635375300000|2021-10-27 22:55:00|194.73|193.33|195.65|194.25|195.65|194.25|194.73|193.33|108
1635375600000|2021-10-27 23:00:00|195.64|194.24|196.06|194.66|196.5|195.1|195.64|194.24|183
1635375900000|2021-10-27 23:05:00|196.03|194.63|196.05|194.65|196.06|194.66|195.32|193.92|105
1635376200000|2021-10-27 23:10:00|196.01|194.61|195.48|194.08|196.07|194.67|195.44|194.04|125
1635376500000|2021-10-27 23:15:00|195.41|194.01|194.4|193|195.48|194.08|194.4|193|119
1635376800000|2021-10-27 23:20:00|194.38|192.98|193.63|192.23|194.38|192.98|193.47|192.07|112
1635377100000|2021-10-27 23:25:00|193.59|192.19|193.45|192.05|194.27|192.87|193.22|191.82|224
1635377400000|2021-10-27 23:30:00|193.46|192.06|194.08|192.68|194.6|193.2|193.36|191.96|171
1635377700000|2021-10-27 23:35:00|194.07|192.67|193|191.6|194.07|192.67|192.76|191.36|205
1635378000000|2021-10-27 23:40:00|192.97|191.57|192.69|191.29|193.23|191.83|192.66|191.26|253
1635378300000|2021-10-27 23:45:00|192.7|191.3|192.52|191.12|193.25|191.85|192.05|190.65|291
1635378600000|2021-10-27 23:50:00|192.51|191.11|193.24|191.84|193.24|191.84|191.89|190.49|308
1635378900000|2021-10-27 23:55:00|193.19|191.79|191.87|190.47|193.21|191.81|191.69|190.29|334
1635379200000|2021-10-28 00:00:00|191.88|190.48|194.13|192.73|194.34|192.94|191.87|190.47|344
1635379500000|2021-10-28 00:05:00|194.02|192.62|193.91|192.51|194.9|193.5|193.57|192.17|303
1635379800000|2021-10-28 00:10:00|193.9|192.5|194.99|193.59|195.35|193.95|193.82|192.42|318
1635380100000|2021-10-28 00:15:00|195|193.6|195.09|193.69|195.56|194.16|194.97|193.57|215
1635380400000|2021-10-28 00:20:00|195.15|193.75|194.66|193.26|195.38|193.98|194.65|193.25|251
1635380700000|2021-10-28 00:25:00|194.67|193.27|193.92|192.52|194.67|193.27|193.9|192.5|212
1635381000000|2021-10-28 00:30:00|193.88|192.48|193.15|191.75|194.32|192.92|193.13|191.73|183
1635381300000|2021-10-28 00:35:00|193.25|191.85|193.98|192.58|194.27|192.87|193.03|191.63|141
1635381600000|2021-10-28 00:40:00|193.99|192.59|193.73|192.33|193.99|192.59|193.39|191.99|130
1635381900000|2021-10-28 00:45:00|193.74|192.34|193.05|191.65|194.34|192.94|193.05|191.65|250
1635382200000|2021-10-28 00:50:00|193.08|191.68|192.47|191.07|193.08|191.68|191.79|190.39|275
1635382500000|2021-10-28 00:55:00|192.56|191.16|191.9|190.5|192.57|191.17|191.58|190.18|186
1635382800000|2021-10-28 01:00:00|191.89|190.49|192.92|191.52|192.92|191.52|191.43|190.03|391
1635383100000|2021-10-28 01:05:00|192.91|191.51|193.55|192.15|193.56|192.16|192.75|191.35|211
1635383400000|2021-10-28 01:10:00|193.56|192.16|194.18|192.78|194.44|193.04|193.4|192|193
1635383700000|2021-10-28 01:15:00|194.16|192.76|194.51|193.11|194.81|193.41|193.92|192.52|155
1635384000000|2021-10-28 01:20:00|194.55|193.15|193.66|192.26|195.02|193.62|193.56|192.16|200
1635384300000|2021-10-28 01:25:00|193.69|192.29|193.82|192.42|194.36|192.96|193.66|192.26|227
1635384600000|2021-10-28 01:30:00|193.8|192.4|193.75|192.35|194.35|192.95|193.69|192.29|158
1635384900000|2021-10-28 01:35:00|193.69|192.29|193.74|192.34|193.97|192.57|193.56|192.16|94
1635385200000|2021-10-28 01:40:00|193.77|192.37|194.76|193.36|195.04|193.64|193.77|192.37|226
1635385500000|2021-10-28 01:45:00|194.79|193.39|193.99|192.59|194.95|193.55|193.99|192.59|176
1635385800000|2021-10-28 01:50:00|194|192.6|194.44|193.04|194.46|193.06|193.89|192.49|104
1635386100000|2021-10-28 01:55:00|194.39|192.99|194.57|193.17|194.67|193.27|194.21|192.81|165
1635386400000|2021-10-28 02:00:00|194.58|193.18|194.05|192.65|194.58|193.18|193.96|192.56|141
1635386700000|2021-10-28 02:05:00|194.12|192.72|194.41|193.01|194.47|193.07|193.92|192.52|141
1635387000000|2021-10-28 02:10:00|194.4|193|193.76|192.36|194.44|193.04|193.75|192.35|138
1635387300000|2021-10-28 02:15:00|193.83|192.43|193.27|191.87|193.91|192.51|193.24|191.84|101
1635387600000|2021-10-28 02:20:00|193.28|191.88|193.52|192.12|193.93|192.53|192.79|191.39|173
1635387900000|2021-10-28 02:25:00|193.57|192.17|193.75|192.35|194.16|192.76|193.57|192.17|87
1635388200000|2021-10-28 02:30:00|193.76|192.36|194.15|192.75|194.34|192.94|193.67|192.27|118
1635388500000|2021-10-28 02:35:00|194.16|192.76|194.18|192.78|194.36|192.96|193.98|192.58|113
1635388800000|2021-10-28 02:40:00|194.19|192.79|194.24|192.84|194.28|192.88|194.05|192.65|74
1635389100000|2021-10-28 02:45:00|194.27|192.87|194.66|193.26|194.76|193.36|194.25|192.85|98
1635389400000|2021-10-28 02:50:00|194.65|193.25|193.95|192.55|194.65|193.25|193.76|192.36|146
1635389700000|2021-10-28 02:55:00|193.93|192.53|194.66|193.26|194.66|193.26|193.88|192.48|140
1635390000000|2021-10-28 03:00:00|194.67|193.27|195.65|194.25|195.82|194.42|194.67|193.27|169
1635390300000|2021-10-28 03:05:00|195.66|194.26|195.77|194.37|196.01|194.61|195.55|194.15|142
1635390600000|2021-10-28 03:10:00|195.78|194.38|195.57|194.17|195.97|194.57|195.47|194.07|115
1635390900000|2021-10-28 03:15:00|195.55|194.15|194.65|193.25|195.56|194.16|194.65|193.25|167
1635391200000|2021-10-28 03:20:00|194.66|193.26|194.06|192.66|194.75|193.35|194.05|192.65|152
1635391500000|2021-10-28 03:25:00|194.14|192.74|194.16|192.76|194.2|192.8|193.83|192.43|116
1635391800000|2021-10-28 03:30:00|194.18|192.78|194.77|193.37|194.91|193.51|194.18|192.78|107
1635392100000|2021-10-28 03:35:00|194.75|193.35|193.9|192.5|194.78|193.38|193.86|192.46|84
1635392400000|2021-10-28 03:40:00|193.89|192.49|193.48|192.08|193.92|192.52|193.48|192.08|51
1635392700000|2021-10-28 03:45:00|193.47|192.07|193.97|192.57|194.06|192.66|193.29|191.89|115
1635393000000|2021-10-28 03:50:00|193.95|192.55|194.16|192.76|194.19|192.79|193.77|192.37|89
1635393300000|2021-10-28 03:55:00|194.17|192.77|193.98|192.58|194.36|192.96|193.87|192.47|66
1635393600000|2021-10-28 04:00:00|194.08|192.68|194.78|193.38|195.27|193.87|194.08|192.68|160
1635393900000|2021-10-28 04:05:00|194.77|193.37|194.55|193.15|194.8|193.4|194.55|193.15|132
1635394200000|2021-10-28 04:10:00|194.59|193.19|195.08|193.68|195.13|193.73|194.53|193.13|215
1635394500000|2021-10-28 04:15:00|195.06|193.66|193.67|192.27|195.16|193.76|193.59|192.19|165
1635394800000|2021-10-28 04:20:00|193.63|192.23|192.97|191.57|193.63|192.23|192.6|191.2|146
1635395100000|2021-10-28 04:25:00|192.98|191.58|192.75|191.35|193.24|191.84|192.73|191.33|152
1635395400000|2021-10-28 04:30:00|192.8|191.4|192.39|190.99|193.18|191.78|192.38|190.98|123
1635395700000|2021-10-28 04:35:00|192.37|190.97|192.66|191.26|192.77|191.37|192.3|190.9|117
1635396000000|2021-10-28 04:40:00|192.67|191.27|192.7|191.3|192.77|191.37|192.26|190.86|120
1635396300000|2021-10-28 04:45:00|192.76|191.36|192.07|190.67|192.8|191.4|191.85|190.45|122
1635396600000|2021-10-28 04:50:00|192.05|190.65|191.74|190.34|192.17|190.77|191.71|190.31|61
1635396900000|2021-10-28 04:55:00|191.75|190.35|192.2|190.8|193.06|191.66|191.67|190.27|318
1635397200000|2021-10-28 05:00:00|192.19|190.79|193.09|191.69|193.09|191.69|192.13|190.73|194
1635397500000|2021-10-28 05:05:00|193.13|191.73|193.46|192.06|193.84|192.44|193.13|191.73|153
1635397800000|2021-10-28 05:10:00|193.47|192.07|193.53|192.13|193.72|192.32|193.34|191.94|176
1635398100000|2021-10-28 05:15:00|193.55|192.15|193.48|192.08|194.14|192.74|193.48|192.08|208
1635398400000|2021-10-28 05:20:00|193.49|192.09|193.25|191.85|193.66|192.26|193.08|191.68|138
1635398700000|2021-10-28 05:25:00|193.26|191.86|194.1|192.7|194.1|192.7|193.25|191.85|123
1635399000000|2021-10-28 05:30:00|194.16|192.76|193.72|192.32|194.22|192.82|193.24|191.84|177
1635399300000|2021-10-28 05:35:00|193.75|192.35|194.66|193.26|194.81|193.41|193.75|192.35|160
1635399600000|2021-10-28 05:40:00|194.73|193.33|195.04|193.64|195.09|193.69|194.73|193.33|173
1635399900000|2021-10-28 05:45:00|195.05|193.65|194.55|193.15|195.16|193.76|194.45|193.05|117
1635400200000|2021-10-28 05:50:00|194.52|193.12|194.77|193.37|194.88|193.48|194.45|193.05|91
1635400500000|2021-10-28 05:55:00|194.76|193.36|196.01|194.61|196.04|194.64|194.71|193.31|170
1635400800000|2021-10-28 06:00:00|196.03|194.63|194.17|192.77|196.34|194.94|194.17|192.77|242
1635401100000|2021-10-28 06:05:00|194.15|192.75|193.55|192.15|194.41|193.01|193.55|192.15|286
1635401400000|2021-10-28 06:10:00|193.54|192.14|193.9|192.5|194.02|192.62|192.67|191.27|434
1635401700000|2021-10-28 06:15:00|193.91|192.51|194.01|192.61|194.25|192.85|192.59|191.19|432
1635402000000|2021-10-28 06:20:00|193.99|192.59|195.21|193.81|195.28|193.88|193.44|192.04|422
1635402300000|2021-10-28 06:25:00|195.16|193.76|195.25|193.85|195.7|194.3|194.54|193.14|333
1635402600000|2021-10-28 06:30:00|195.26|193.86|194.76|193.36|195.26|193.86|194.18|192.78|304
1635402900000|2021-10-28 06:35:00|194.75|193.35|194.86|193.46|194.87|193.47|194.37|192.97|248
1635403200000|2021-10-28 06:40:00|194.87|193.47|194.65|193.25|195.14|193.74|194.46|193.06|218
1635403500000|2021-10-28 06:45:00|194.66|193.26|195.64|194.24|195.64|194.24|194.65|193.25|201
1635403800000|2021-10-28 06:50:00|195.66|194.26|195.06|193.66|195.67|194.27|195.06|193.66|138
1635404100000|2021-10-28 06:55:00|195.05|193.65|195.27|193.87|195.33|193.93|194.82|193.42|216
1635404400000|2021-10-28 07:00:00|195.29|193.89|195.46|194.06|196.2|194.8|195.29|193.89|205
1635404700000|2021-10-28 07:05:00|195.52|194.12|195.71|194.31|195.86|194.46|195.35|193.95|202
1635405000000|2021-10-28 07:10:00|195.66|194.26|195.2|193.8|195.71|194.31|195.03|193.63|157
1635405300000|2021-10-28 07:15:00|195.25|193.85|194.75|193.35|195.38|193.98|194.67|193.27|103
1635405600000|2021-10-28 07:20:00|194.82|193.42|195.26|193.86|195.26|193.86|194.77|193.37|74
1635405900000|2021-10-28 07:25:00|195.27|193.87|196.59|195.19|196.66|195.26|195.05|193.65|146
1635406200000|2021-10-28 07:30:00|196.56|195.16|195.15|193.75|196.57|195.17|195.15|193.75|155
1635406500000|2021-10-28 07:35:00|195.1|193.7|195.05|193.65|195.55|194.15|194.94|193.54|147
1635406800000|2021-10-28 07:40:00|194.98|193.58|195.37|193.97|195.66|194.26|194.96|193.56|193
1635407100000|2021-10-28 07:45:00|195.42|194.02|195.08|193.68|195.56|194.16|194.91|193.51|193
1635407400000|2021-10-28 07:50:00|195.05|193.65|195.55|194.15|195.66|194.26|194.97|193.57|194
1635407700000|2021-10-28 07:55:00|195.52|194.12|194.91|193.51|195.65|194.25|194.89|193.49|185
1635408000000|2021-10-28 08:00:00|194.9|193.5|195.28|193.88|196.03|194.63|194.9|193.5|401
1635408300000|2021-10-28 08:05:00|195.27|193.87|195.84|194.44|195.93|194.53|195.15|193.75|259
1635408600000|2021-10-28 08:10:00|195.82|194.42|197.55|196.15|197.55|196.15|195.61|194.21|274
1635408900000|2021-10-28 08:15:00|197.56|196.16|198.68|197.28|198.8|197.4|197.35|195.95|293
1635409200000|2021-10-28 08:20:00|198.73|197.33|199.95|198.55|199.95|198.55|198.66|197.26|282
1635409500000|2021-10-28 08:25:00|199.96|198.56|200.43|199.03|200.54|199.14|199.56|198.16|313
1635409800000|2021-10-28 08:30:00|200.48|199.08|201.05|199.65|201.19|199.79|200.37|198.97|402
1635410100000|2021-10-28 08:35:00|201.06|199.66|201.55|200.15|201.59|200.19|200.99|199.59|168
1635410400000|2021-10-28 08:40:00|201.56|200.16|203.47|202.07|203.55|202.15|201.56|200.16|215
1635410700000|2021-10-28 08:45:00|203.45|202.05|204.1|202.7|204.15|202.75|202.08|200.68|356
1635411000000|2021-10-28 08:50:00|204.11|202.71|205.04|203.64|205.05|203.65|203.65|202.25|304
1635411300000|2021-10-28 08:55:00|205.06|203.66|206.24|204.84|206.47|205.07|204.23|202.83|328
1635411600000|2021-10-28 09:00:00|206.23|204.83|204.17|202.77|206.33|204.93|204.13|202.73|317
1635411900000|2021-10-28 09:05:00|204.15|202.75|205.22|203.82|206.02|204.62|204.15|202.75|303
1635412200000|2021-10-28 09:10:00|205.18|203.78|204.26|202.86|205.26|203.86|204.15|202.75|256
1635412500000|2021-10-28 09:15:00|204.31|202.91|203.09|201.69|204.77|203.37|202.82|201.42|374
1635412800000|2021-10-28 09:20:00|203.1|201.7|202.34|200.94|203.21|201.81|202.2|200.8|351
1635413100000|2021-10-28 09:25:00|202.33|200.93|202.27|200.87|202.34|200.94|201.45|200.05|252
1635413400000|2021-10-28 09:30:00|202.29|200.89|201.84|200.44|202.66|201.26|201.57|200.17|239
1635413700000|2021-10-28 09:35:00|201.85|200.45|201.85|200.45|202.06|200.66|201.65|200.25|153
1635414000000|2021-10-28 09:40:00|201.86|200.46|202.32|200.92|202.38|200.98|201.8|200.4|158
1635414300000|2021-10-28 09:45:00|202.33|200.93|202.87|201.47|202.95|201.55|202.05|200.65|266
1635414600000|2021-10-28 09:50:00|202.89|201.49|203.61|202.21|204.15|202.75|202.89|201.49|258
1635414900000|2021-10-28 09:55:00|203.6|202.2|204.21|202.81|204.29|202.89|203.46|202.06|206
1635415200000|2021-10-28 10:00:00|204.23|202.83|203.77|202.37|204.35|202.95|203.35|201.95|268
1635415500000|2021-10-28 10:05:00|203.78|202.38|204.01|202.61|204.19|202.79|203.72|202.32|217
1635415800000|2021-10-28 10:10:00|203.99|202.59|203.47|202.07|204.06|202.66|203.27|201.87|199
1635416100000|2021-10-28 10:15:00|203.48|202.08|202.82|201.42|203.52|202.12|202.55|201.15|146
1635416400000|2021-10-28 10:20:00|202.83|201.43|202.94|201.54|203.25|201.85|202.77|201.37|197
1635416700000|2021-10-28 10:25:00|202.95|201.55|203.03|201.63|203.26|201.86|202.85|201.45|189
1635417000000|2021-10-28 10:30:00|203.05|201.65|202.75|201.35|203.06|201.66|202.45|201.05|170
1635417300000|2021-10-28 10:35:00|202.83|201.43|202.67|201.27|202.87|201.47|202.37|200.97|135
1635417600000|2021-10-28 10:40:00|202.68|201.28|202.58|201.18|202.9|201.5|202.47|201.07|235
1635417900000|2021-10-28 10:45:00|202.57|201.17|202.44|201.04|202.95|201.55|202.41|201.01|203
1635418200000|2021-10-28 10:50:00|202.45|201.05|201.95|200.55|202.47|201.07|201.83|200.43|195
1635418500000|2021-10-28 10:55:00|201.96|200.56|201.88|200.48|202.01|200.61|201.66|200.26|115
1635418800000|2021-10-28 11:00:00|201.89|200.49|201.45|200.05|202.26|200.86|201.43|200.03|194
1635419100000|2021-10-28 11:05:00|201.47|200.07|201.67|200.27|201.88|200.48|201.45|200.05|205
1635419400000|2021-10-28 11:10:00|201.69|200.29|201.16|199.76|201.69|200.29|201.12|199.72|144
1635419700000|2021-10-28 11:15:00|201.17|199.77|201.12|199.72|201.65|200.25|200.77|199.37|192
1635420000000|2021-10-28 11:20:00|201.15|199.75|200.9|199.5|201.48|200.08|200.9|199.5|163
1635420300000|2021-10-28 11:25:00|200.83|199.43|199.99|198.59|200.83|199.43|199.93|198.53|219
1635420600000|2021-10-28 11:30:00|200.03|198.63|200.75|199.35|200.89|199.49|200|198.6|134
1635420900000|2021-10-28 11:35:00|200.69|199.29|200.76|199.36|200.88|199.48|200.43|199.03|112
1635421200000|2021-10-28 11:40:00|200.81|199.41|200.42|199.02|200.81|199.41|200.39|198.99|95
1635421500000|2021-10-28 11:45:00|200.4|199|200.87|199.47|201.18|199.78|200.38|198.98|143
1635421800000|2021-10-28 11:50:00|200.86|199.46|200.85|199.45|201.06|199.66|200.57|199.17|113
1635422100000|2021-10-28 11:55:00|200.89|199.49|200.69|199.29|200.91|199.51|200.59|199.19|83
1635422400000|2021-10-28 12:00:00|200.67|199.27|200.96|199.56|200.97|199.57|200.2|198.8|146
1635422700000|2021-10-28 12:05:00|200.91|199.51|200.57|199.17|200.96|199.56|200.22|198.82|132
1635423000000|2021-10-28 12:10:00|200.58|199.18|201.46|200.06|201.47|200.07|200.55|199.15|93
1635423300000|2021-10-28 12:15:00|201.4|200|200.76|199.36|201.75|200.35|200.72|199.32|171
1635423600000|2021-10-28 12:20:00|200.77|199.37|200.87|199.47|201.2|199.8|200.76|199.36|96
1635423900000|2021-10-28 12:25:00|200.85|199.45|200.85|199.45|201.28|199.88|200.75|199.35|144
1635424200000|2021-10-28 12:30:00|200.84|199.44|200.55|199.15|201.06|199.66|200.47|199.07|141
1635424500000|2021-10-28 12:35:00|200.59|199.19|201.47|200.07|201.6|200.2|200.59|199.19|118
1635424800000|2021-10-28 12:40:00|201.45|200.05|202.08|200.68|202.3|200.9|201.45|200.05|198
1635425100000|2021-10-28 12:45:00|202.09|200.69|201.89|200.49|202.44|201.04|201.81|200.41|214
1635425400000|2021-10-28 12:50:00|201.88|200.48|202.4|201|202.46|201.06|201.85|200.45|146
1635425700000|2021-10-28 12:55:00|202.38|200.98|202.62|201.22|202.85|201.45|202.31|200.91|142
1635426000000|2021-10-28 13:00:00|202.63|201.23|202.25|200.85|202.75|201.35|201.57|200.17|285
1635426300000|2021-10-28 13:05:00|202.26|200.86|202.09|200.69|202.32|200.92|201.76|200.36|223
1635426600000|2021-10-28 13:10:00|202.08|200.68|202.17|200.77|202.2|200.8|201.7|200.3|178
1635426900000|2021-10-28 13:15:00|202.16|200.76|202.01|200.61|202.25|200.85|201.65|200.25|255
1635427200000|2021-10-28 13:20:00|202.04|200.64|202.45|201.05|202.45|201.05|201.83|200.43|171
1635427500000|2021-10-28 13:25:00|202.52|201.12|202.95|201.55|203.04|201.64|202.39|200.99|165
1635427800000|2021-10-28 13:30:00|202.96|201.56|203.18|201.78|203.29|201.89|202.75|201.35|220
1635428100000|2021-10-28 13:35:00|203.2|201.8|203.95|202.55|203.96|202.56|203.2|201.8|155
1635428400000|2021-10-28 13:40:00|203.96|202.56|203.04|201.64|204.09|202.69|202.84|201.44|254
1635428700000|2021-10-28 13:45:00|203.05|201.65|202.74|201.34|203.32|201.92|202.62|201.22|228
1635429000000|2021-10-28 13:50:00|202.75|201.35|203.06|201.66|203.06|201.66|202.58|201.18|185
1635429300000|2021-10-28 13:55:00|203.05|201.65|203.35|201.95|203.43|202.03|202.85|201.45|135
1635429600000|2021-10-28 14:00:00|203.3|201.9|202.79|201.39|203.34|201.94|202.76|201.36|159
1635429900000|2021-10-28 14:05:00|202.8|201.4|203.05|201.65|203.29|201.89|202.79|201.39|146
1635430200000|2021-10-28 14:10:00|203.06|201.66|202.11|200.71|203.06|201.66|201.91|200.51|147
1635430500000|2021-10-28 14:15:00|202.12|200.72|202|200.6|202.4|201|201.85|200.45|112
1635430800000|2021-10-28 14:20:00|201.97|200.57|201.4|200|202.05|200.65|201.4|200|133
1635431100000|2021-10-28 14:25:00|201.46|200.06|201.64|200.24|201.84|200.44|201.28|199.88|167
1635431400000|2021-10-28 14:30:00|201.61|200.21|202.75|201.35|202.76|201.36|201.61|200.21|140
1635431700000|2021-10-28 14:35:00|202.76|201.36|202.56|201.16|202.94|201.54|202.45|201.05|95
1635432000000|2021-10-28 14:40:00|202.57|201.17|202.17|200.77|202.77|201.37|202.12|200.72|115
1635432300000|2021-10-28 14:45:00|202.19|200.79|202.87|201.47|202.87|201.47|202.14|200.74|74
1635432600000|2021-10-28 14:50:00|202.86|201.46|203.69|202.29|203.69|202.29|202.86|201.46|101
1635432900000|2021-10-28 14:55:00|203.62|202.22|203.85|202.45|203.85|202.45|203.47|202.07|64
1635433200000|2021-10-28 15:00:00|203.86|202.46|202.56|201.16|203.91|202.51|202.52|201.12|203
1635433500000|2021-10-28 15:05:00|202.61|201.21|202.62|201.22|202.86|201.46|202.57|201.17|159
1635433800000|2021-10-28 15:10:00|202.64|201.24|202.25|200.85|202.64|201.24|202.19|200.79|98
1635434100000|2021-10-28 15:15:00|202.19|200.79|202.16|200.76|202.27|200.87|202.02|200.62|61
1635434400000|2021-10-28 15:20:00|202.1|200.7|202.02|200.62|202.16|200.76|201.72|200.32|83
1635434700000|2021-10-28 15:25:00|202.05|200.65|201.76|200.36|202.09|200.69|201.61|200.21|101
1635435000000|2021-10-28 15:30:00|201.77|200.37|201.97|200.57|202.05|200.65|201.77|200.37|108
1635435300000|2021-10-28 15:35:00|202.01|200.61|202.14|200.74|202.19|200.79|201.85|200.45|131
1635435600000|2021-10-28 15:40:00|202.21|200.81|201.76|200.36|202.33|200.93|201.72|200.32|131
1635435900000|2021-10-28 15:45:00|201.75|200.35|201.57|200.17|201.89|200.49|201.57|200.17|140
1635436200000|2021-10-28 15:50:00|201.56|200.16|201.58|200.18|201.63|200.23|201.27|199.87|133
1635436500000|2021-10-28 15:55:00|201.59|200.19|202.25|200.85|202.44|201.04|201.55|200.15|225
1635436800000|2021-10-28 16:00:00|202.24|200.84|203.03|201.63|203.03|201.63|202.24|200.84|191
1635437100000|2021-10-28 16:05:00|203.04|201.64|203.08|201.68|203.22|201.82|202.68|201.28|201
1635437400000|2021-10-28 16:10:00|203.07|201.67|202.42|201.02|203.14|201.74|202.24|200.84|251
1635437700000|2021-10-28 16:15:00|202.44|201.04|202.6|201.2|203.15|201.75|202.44|201.04|209
1635438000000|2021-10-28 16:20:00|202.61|201.21|202.53|201.13|202.84|201.44|202.53|201.13|124
1635438300000|2021-10-28 16:25:00|202.51|201.11|202.47|201.07|202.51|201.11|202.25|200.85|162
1635438600000|2021-10-28 16:30:00|202.54|201.14|202.18|200.78|202.6|201.2|202.04|200.64|121
1635438900000|2021-10-28 16:35:00|202.2|200.8|202.45|201.05|202.55|201.15|202.15|200.75|150
1635439200000|2021-10-28 16:40:00|202.46|201.06|202.22|200.82|202.65|201.25|202.17|200.77|139
1635439500000|2021-10-28 16:45:00|202.23|200.83|202.46|201.06|202.6|201.2|202.23|200.83|82
1635439800000|2021-10-28 16:50:00|202.45|201.05|202.07|200.67|202.45|201.05|202.02|200.62|123
1635440100000|2021-10-28 16:55:00|202.06|200.66|201.76|200.36|202.07|200.67|201.65|200.25|183
1635440400000|2021-10-28 17:00:00|201.72|200.32|201.92|200.52|201.96|200.56|201.58|200.18|170
1635440700000|2021-10-28 17:05:00|201.93|200.53|201.44|200.04|202.26|200.86|201.35|199.95|230
1635441000000|2021-10-28 17:10:00|201.45|200.05|201.86|200.46|202.14|200.74|201.37|199.97|173
1635441300000|2021-10-28 17:15:00|201.85|200.45|202.05|200.65|202.35|200.95|201.67|200.27|246
1635441600000|2021-10-28 17:20:00|202.08|200.68|202.16|200.76|202.33|200.93|201.94|200.54|244
1635441900000|2021-10-28 17:25:00|202.11|200.71|201.96|200.56|202.16|200.76|201.85|200.45|243
1635442200000|2021-10-28 17:30:00|201.95|200.55|201.56|200.16|202.13|200.73|201.35|199.95|253
1635442500000|2021-10-28 17:35:00|201.57|200.17|201.05|199.65|201.65|200.25|200.89|199.49|217
1635442800000|2021-10-28 17:40:00|201.04|199.64|201.05|199.65|201.25|199.85|200.97|199.57|190
1635443100000|2021-10-28 17:45:00|201.06|199.66|200.89|199.49|201.19|199.79|200.86|199.46|123
1635443400000|2021-10-28 17:50:00|200.86|199.46|201.7|200.3|202.16|200.76|200.85|199.45|275
1635443700000|2021-10-28 17:55:00|201.75|200.35|201.75|200.35|201.95|200.55|201.63|200.23|118
1635444000000|2021-10-28 18:00:00|201.76|200.36|201.25|199.85|201.77|200.37|200.95|199.55|152
1635444300000|2021-10-28 18:05:00|201.2|199.8|201.05|199.65|201.51|200.11|201|199.6|187
1635444600000|2021-10-28 18:10:00|201.06|199.66|201.15|199.75|201.55|200.15|201.05|199.65|188
1635444900000|2021-10-28 18:15:00|201.17|199.77|201.25|199.85|201.63|200.23|201.13|199.73|130
1635445200000|2021-10-28 18:20:00|201.26|199.86|201.36|199.96|201.57|200.17|201.08|199.68|107
1635445500000|2021-10-28 18:25:00|201.35|199.95|201.15|199.75|201.44|200.04|200.95|199.55|174
1635445800000|2021-10-28 18:30:00|201.16|199.76|200.84|199.44|201.33|199.93|200.77|199.37|90
1635446100000|2021-10-28 18:35:00|200.83|199.43|196.61|195.21|201.25|199.85|196.61|195.21|297
1635446400000|2021-10-28 18:40:00|196.81|195.41|197.72|196.32|200.62|199.22|196.61|195.21|726
1635446700000|2021-10-28 18:45:00|197.74|196.34|198.53|197.13|200.02|198.62|197.69|196.29|566
1635447000000|2021-10-28 18:50:00|198.49|197.09|199.15|197.75|199.85|198.45|197.96|196.56|534
1635447300000|2021-10-28 18:55:00|199.13|197.73|198.63|197.23|199.34|197.94|198.42|197.02|419
1635447600000|2021-10-28 19:00:00|198.65|197.25|198.19|196.79|199.19|197.79|198.06|196.66|443
1635447900000|2021-10-28 19:05:00|198.2|196.8|197.76|196.36|198.35|196.95|197.62|196.22|382
1635448200000|2021-10-28 19:10:00|197.77|196.37|198.1|196.7|198.67|197.27|197.76|196.36|238
1635448500000|2021-10-28 19:15:00|198.09|196.69|198.98|197.58|199.04|197.64|197.97|196.57|221
1635448800000|2021-10-28 19:20:00|198.97|197.57|199.82|198.42|199.87|198.47|198.95|197.55|117
1635449100000|2021-10-28 19:25:00|199.81|198.41|200.18|198.78|200.18|198.78|199.76|198.36|131
1635449400000|2021-10-28 19:30:00|200.17|198.77|200.04|198.64|200.42|199.02|199.63|198.23|212
1635449700000|2021-10-28 19:35:00|200.06|198.66|200.06|198.66|200.13|198.73|199.76|198.36|152
1635450000000|2021-10-28 19:40:00|200.05|198.65|200.25|198.85|200.41|199.01|199.96|198.56|163
1635450300000|2021-10-28 19:45:00|200.27|198.87|201.18|199.78|201.25|199.85|200.25|198.85|157
1635450600000|2021-10-28 19:50:00|201.16|199.76|201|199.6|201.3|199.9|200.61|199.21|202
1635450900000|2021-10-28 19:55:00|200.96|199.56|201.36|199.96|201.45|200.05|200.78|199.38|123
1635451200000|2021-10-28 20:00:00|201.35|199.95|201.54|200.14|201.77|200.37|201.21|199.81|234
1635451500000|2021-10-28 20:05:00|201.52|200.12|202.18|200.78|202.35|200.95|201.47|200.07|429
1635451800000|2021-10-28 20:10:00|202.17|200.77|202.58|201.18|202.58|201.18|202.13|200.73|190
1635452100000|2021-10-28 20:15:00|202.57|201.17|202.16|200.76|202.6|201.2|201.81|200.41|336
1635452400000|2021-10-28 20:20:00|202.17|200.77|202.25|200.85|202.32|200.92|202.01|200.61|180
1635452700000|2021-10-28 20:25:00|202.26|200.86|202.63|201.23|202.64|201.24|202.2|200.8|282
1635453000000|2021-10-28 20:30:00|202.59|201.19|202.84|201.44|203.25|201.85|202.53|201.13|166
1635453300000|2021-10-28 20:35:00|202.79|201.39|202.45|201.05|202.93|201.53|202.4|201|136
1635453600000|2021-10-28 20:40:00|202.46|201.06|202.53|201.13|202.88|201.48|202.38|200.98|309
1635453900000|2021-10-28 20:45:00|202.52|201.12|202.12|200.72|202.55|201.15|201.98|200.58|195
1635454200000|2021-10-28 20:50:00|202.11|200.71|202.31|200.91|202.31|200.91|200.9|199.5|236
1635454500000|2021-10-28 20:55:00|202.33|200.93|201.25|199.85|202.35|200.95|201.17|199.77|327
1635454800000|2021-10-28 21:00:00|201.24|199.84|200.09|198.69|201.34|199.94|200.09|198.69|203
1635455100000|2021-10-28 21:05:00|200.1|198.7|199.85|198.45|200.97|199.57|199.63|198.23|354
1635455400000|2021-10-28 21:10:00|199.94|198.54|199.45|198.05|200.28|198.88|199.45|198.05|188
1635455700000|2021-10-28 21:15:00|199.38|197.98|200.05|198.65|200.16|198.76|199.35|197.95|127
1635456000000|2021-10-28 21:20:00|199.98|198.58|199.75|198.35|200.15|198.75|199.75|198.35|89
1635456300000|2021-10-28 21:25:00|199.77|198.37|199.66|198.26|199.86|198.46|199.65|198.25|76
1635456600000|2021-10-28 21:30:00|199.65|198.25|199.68|198.28|199.7|198.3|199.45|198.05|82
1635456900000|2021-10-28 21:35:00|199.66|198.26|199.75|198.35|199.84|198.44|199.66|198.26|100
1635457200000|2021-10-28 21:40:00|199.74|198.34|199.82|198.42|200.06|198.66|199.72|198.32|123
1635457500000|2021-10-28 21:45:00|199.81|198.41|199.9|198.5|200.15|198.75|199.56|198.16|182
1635457800000|2021-10-28 21:50:00|199.88|198.48|199.62|198.22|199.99|198.59|199.45|198.05|116
1635458100000|2021-10-28 21:55:00|199.63|198.23|199.28|197.88|199.63|198.23|199.15|197.75|86
1635458400000|2021-10-28 22:00:00|199.24|197.84|199.49|198.09|199.55|198.15|199.1|197.7|99
1635458700000|2021-10-28 22:05:00|199.48|198.08|199.37|197.97|199.69|198.29|199.25|197.85|119
1635459000000|2021-10-28 22:10:00|199.36|197.96|199.3|197.9|199.47|198.07|199.16|197.76|132
1635459300000|2021-10-28 22:15:00|199.31|197.91|199.28|197.88|199.47|198.07|199.21|197.81|86
1635459600000|2021-10-28 22:20:00|199.27|197.87|199.86|198.46|200.16|198.76|199.26|197.86|177
1635459900000|2021-10-28 22:25:00|199.94|198.54|199.76|198.36|200.16|198.76|199.76|198.36|250
1635460200000|2021-10-28 22:30:00|199.75|198.35|200.36|198.96|200.57|199.17|199.7|198.3|218
1635460500000|2021-10-28 22:35:00|200.37|198.97|200.37|198.97|200.48|199.08|200.17|198.77|173
1635460800000|2021-10-28 22:40:00|200.36|198.96|200.44|199.04|200.48|199.08|200.13|198.73|148
1635461100000|2021-10-28 22:45:00|200.45|199.05|200.06|198.66|200.55|199.15|200.06|198.66|66
1635461400000|2021-10-28 22:50:00|200.08|198.68|199.72|198.32|200.2|198.8|199.71|198.31|194
1635461700000|2021-10-28 22:55:00|199.75|198.35|199.8|198.4|200.14|198.74|199.67|198.27|176
1635462000000|2021-10-28 23:00:00|199.77|198.37|200.05|198.65|200.13|198.73|199.77|198.37|82
1635462300000|2021-10-28 23:05:00|200.08|198.68|199.53|198.13|200.12|198.72|199.51|198.11|118
1635462600000|2021-10-28 23:10:00|199.51|198.11|200.19|198.79|200.35|198.95|199.31|197.91|342
1635462900000|2021-10-28 23:15:00|200.18|198.78|200.4|199|200.66|199.26|200.1|198.7|283
1635463200000|2021-10-28 23:20:00|200.39|198.99|200.84|199.44|200.84|199.44|200.26|198.86|116
1635463500000|2021-10-28 23:25:00|200.82|199.42|200.91|199.51|201.1|199.7|200.61|199.21|153
1635463800000|2021-10-28 23:30:00|200.95|199.55|200.26|198.86|200.95|199.55|200.24|198.84|234
1635464100000|2021-10-28 23:35:00|200.24|198.84|199.77|198.37|200.27|198.87|199.65|198.25|172
1635464400000|2021-10-28 23:40:00|199.76|198.36|199.82|198.42|200.05|198.65|199.75|198.35|108
1635464700000|2021-10-28 23:45:00|199.83|198.43|200.05|198.65|200.18|198.78|199.77|198.37|98
1635465000000|2021-10-28 23:50:00|200.02|198.62|199.27|197.87|200.25|198.85|199.19|197.79|185
1635465300000|2021-10-28 23:55:00|199.31|197.91|199.36|197.96|199.67|198.27|199.28|197.88|137
1635465600000|2021-10-29 00:00:00|199.39|197.99|199.57|198.17|200.04|198.64|198.89|197.49|278
1635465900000|2021-10-29 00:05:00|199.58|198.18|199.46|198.06|200.35|198.95|199.43|198.03|268
1635466200000|2021-10-29 00:10:00|199.44|198.04|199.26|197.86|199.58|198.18|199.15|197.75|217
1635466500000|2021-10-29 00:15:00|199.33|197.93|199.86|198.46|200.16|198.76|198.78|197.38|267
1635466800000|2021-10-29 00:20:00|199.85|198.45|199.4|198|200.07|198.67|199.14|197.74|308
1635467100000|2021-10-29 00:25:00|199.44|198.04|199.69|198.29|199.95|198.55|199.14|197.74|286
1635467400000|2021-10-29 00:30:00|199.66|198.26|199.81|198.41|200.07|198.67|199.36|197.96|196
1635467700000|2021-10-29 00:35:00|199.8|198.4|200.23|198.83|200.35|198.95|199.8|198.4|252
1635468000000|2021-10-29 00:40:00|200.16|198.76|200.35|198.95|200.58|199.18|200.15|198.75|197
1635468300000|2021-10-29 00:45:00|200.32|198.92|200.65|199.25|200.65|199.25|200.3|198.9|254
1635468600000|2021-10-29 00:50:00|200.66|199.26|201.34|199.94|201.34|199.94|200.66|199.26|208
1635468900000|2021-10-29 00:55:00|201.36|199.96|201.86|200.46|202.11|200.71|201.32|199.92|250
1635469200000|2021-10-29 01:00:00|201.85|200.45|201.76|200.36|201.96|200.56|201.37|199.97|365
1635469500000|2021-10-29 01:05:00|201.77|200.37|201.56|200.16|201.96|200.56|201.47|200.07|194
1635469800000|2021-10-29 01:10:00|201.57|200.17|201.65|200.25|201.75|200.35|201.47|200.07|143
1635470100000|2021-10-29 01:15:00|201.66|200.26|201.92|200.52|201.96|200.56|201.64|200.24|191
1635470400000|2021-10-29 01:20:00|201.94|200.54|202.37|200.97|202.37|200.97|201.87|200.47|114
1635470700000|2021-10-29 01:25:00|202.38|200.98|202.65|201.25|202.92|201.52|202.34|200.94|270
1635471000000|2021-10-29 01:30:00|202.66|201.26|202.25|200.85|202.73|201.33|202.22|200.82|245
1635471300000|2021-10-29 01:35:00|202.26|200.86|202.24|200.84|202.5|201.1|201.94|200.54|141
1635471600000|2021-10-29 01:40:00|202.25|200.85|204.65|203.25|205.31|203.91|202.04|200.64|384
1635471900000|2021-10-29 01:45:00|204.66|203.26|204.23|202.83|204.88|203.48|204.19|202.79|142
1635472200000|2021-10-29 01:50:00|204.22|202.82|203.32|201.92|204.24|202.84|203.24|201.84|198
1635472500000|2021-10-29 01:55:00|203.27|201.87|203.05|201.65|203.61|202.21|202.98|201.58|193
1635472800000|2021-10-29 02:00:00|203.02|201.62|203.48|202.08|203.54|202.14|202.98|201.58|308
1635473100000|2021-10-29 02:05:00|203.52|202.12|202.65|201.25|203.57|202.17|202.52|201.12|187
1635473400000|2021-10-29 02:10:00|202.66|201.26|203.16|201.76|203.22|201.82|202.65|201.25|156
1635473700000|2021-10-29 02:15:00|203.17|201.77|203.52|202.12|203.54|202.14|202.84|201.44|172
1635474000000|2021-10-29 02:20:00|203.53|202.13|203.05|201.65|203.54|202.14|202.92|201.52|137
1635474300000|2021-10-29 02:25:00|203.04|201.64|202.77|201.37|203.04|201.64|202.75|201.35|126
1635474600000|2021-10-29 02:30:00|202.76|201.36|202.28|200.88|202.76|201.36|202.21|200.81|157
1635474900000|2021-10-29 02:35:00|202.21|200.81|202.36|200.96|202.38|200.98|201.97|200.57|127
1635475200000|2021-10-29 02:40:00|202.37|200.97|202.45|201.05|202.56|201.16|202.29|200.89|113
1635475500000|2021-10-29 02:45:00|202.46|201.06|201.83|200.43|202.46|201.06|201.83|200.43|112
1635475800000|2021-10-29 02:50:00|201.87|200.47|202.35|200.95|202.37|200.97|201.86|200.46|126
1635476100000|2021-10-29 02:55:00|202.34|200.94|201.96|200.56|202.36|200.96|201.95|200.55|162
1635476400000|2021-10-29 03:00:00|202.03|200.63|202.35|200.95|202.54|201.14|201.97|200.57|81
1635476700000|2021-10-29 03:05:00|202.37|200.97|202.55|201.15|202.76|201.36|202.36|200.96|104
1635477000000|2021-10-29 03:10:00|202.56|201.16|202.56|201.16|202.74|201.34|202.55|201.15|57
1635477300000|2021-10-29 03:15:00|202.59|201.19|202.65|201.25|202.72|201.32|202.33|200.93|75
1635477600000|2021-10-29 03:20:00|202.63|201.23|203.09|201.69|203.16|201.76|202.63|201.23|123
1635477900000|2021-10-29 03:25:00|203.08|201.68|203.55|202.15|203.56|202.16|203.08|201.68|165
1635478200000|2021-10-29 03:30:00|203.56|202.16|202.89|201.49|203.57|202.17|202.83|201.43|159
1635478500000|2021-10-29 03:35:00|202.88|201.48|202.65|201.25|203.17|201.77|202.65|201.25|148
1635478800000|2021-10-29 03:40:00|202.66|201.26|202.76|201.36|202.76|201.36|202.46|201.06|95
1635479100000|2021-10-29 03:45:00|202.75|201.35|202.25|200.85|202.75|201.35|202.07|200.67|159
1635479400000|2021-10-29 03:50:00|202.26|200.86|202.64|201.24|202.64|201.24|202.16|200.76|108
1635479700000|2021-10-29 03:55:00|202.65|201.25|202.75|201.35|202.95|201.55|202.56|201.16|160
1635480000000|2021-10-29 04:00:00|202.76|201.36|202.66|201.26|202.89|201.49|202.66|201.26|51
1635480300000|2021-10-29 04:05:00|202.65|201.25|202.45|201.05|202.65|201.25|202.27|200.87|140
1635480600000|2021-10-29 04:10:00|202.41|201.01|201.98|200.58|202.5|201.1|201.98|200.58|72
1635480900000|2021-10-29 04:15:00|202|200.6|202.36|200.96|202.4|201|201.96|200.56|73
1635481200000|2021-10-29 04:20:00|202.35|200.95|202.55|201.15|202.56|201.16|202.27|200.87|94
1635481500000|2021-10-29 04:25:00|202.54|201.14|202.55|201.15|202.55|201.15|202.38|200.98|59
1635481800000|2021-10-29 04:30:00|202.54|201.14|202|200.6|202.56|201.16|202|200.6|71
1635482100000|2021-10-29 04:35:00|201.99|200.59|201.65|200.25|202.54|201.14|201.57|200.17|154
1635482400000|2021-10-29 04:40:00|201.66|200.26|201.61|200.21|201.82|200.42|201.47|200.07|121
1635482700000|2021-10-29 04:45:00|201.62|200.22|201.85|200.45|201.86|200.46|201.26|199.86|130
1635483000000|2021-10-29 04:50:00|201.86|200.46|201.95|200.55|201.96|200.56|201.85|200.45|42
1635483300000|2021-10-29 04:55:00|202|200.6|201.68|200.28|202.15|200.75|201.68|200.28|100
1635483600000|2021-10-29 05:00:00|201.65|200.25|201.8|200.4|202.16|200.76|201.51|200.11|174
1635483900000|2021-10-29 05:05:00|201.79|200.39|201.61|200.21|201.96|200.56|201.38|199.98|104
1635484200000|2021-10-29 05:10:00|201.62|200.22|201.86|200.46|201.86|200.46|201.62|200.22|76
1635484500000|2021-10-29 05:15:00|201.82|200.42|201.26|199.86|201.89|200.49|201.26|199.86|190
1635484800000|2021-10-29 05:20:00|201.23|199.83|201.15|199.75|201.47|200.07|200.99|199.59|146
1635485100000|2021-10-29 05:25:00|201.17|199.77|201.05|199.65|201.36|199.96|200.75|199.35|148
1635485400000|2021-10-29 05:30:00|201.06|199.66|200.62|199.22|201.28|199.88|200.45|199.05|194
1635485700000|2021-10-29 05:35:00|200.6|199.2|200.98|199.58|201.15|199.75|200.15|198.75|312
1635486000000|2021-10-29 05:40:00|200.97|199.57|199.75|198.35|201.11|199.71|199.68|198.28|224
1635486300000|2021-10-29 05:45:00|199.76|198.36|200.18|198.78|200.37|198.97|199.75|198.35|186
1635486600000|2021-10-29 05:50:00|200.17|198.77|200.36|198.96|200.65|199.25|200.17|198.77|173
1635486900000|2021-10-29 05:55:00|200.39|198.99|200.14|198.74|200.39|198.99|199.95|198.55|233
1635487200000|2021-10-29 06:00:00|200.15|198.75|199.75|198.35|200.35|198.95|199.74|198.34|153
1635487500000|2021-10-29 06:05:00|199.76|198.36|200.69|199.29|200.69|199.29|199.75|198.35|215
1635487800000|2021-10-29 06:10:00|200.68|199.28|201.13|199.73|201.13|199.73|200.65|199.25|189
1635488100000|2021-10-29 06:15:00|201.1|199.7|201.07|199.67|201.35|199.95|201.02|199.62|126
1635488400000|2021-10-29 06:20:00|201.05|199.65|200.38|198.98|201.05|199.65|200.22|198.82|149
1635488700000|2021-10-29 06:25:00|200.37|198.97|200.37|198.97|200.56|199.16|200.29|198.89|135
1635489000000|2021-10-29 06:30:00|200.39|198.99|200.93|199.53|201|199.6|200.39|198.99|120
1635489300000|2021-10-29 06:35:00|200.87|199.47|200.94|199.54|201.08|199.68|200.86|199.46|64
1635489600000|2021-10-29 06:40:00|200.93|199.53|200.93|199.53|200.96|199.56|200.66|199.26|152
1635489900000|2021-10-29 06:45:00|200.95|199.55|201.4|200|201.41|200.01|200.94|199.54|135
1635490200000|2021-10-29 06:50:00|201.45|200.05|201.39|199.99|201.61|200.21|201.18|199.78|199
1635490500000|2021-10-29 06:55:00|201.4|200|201.28|199.88|201.44|200.04|201.17|199.77|116
1635490800000|2021-10-29 07:00:00|201.18|199.78|200.88|199.48|201.27|199.87|200.75|199.35|200
1635491100000|2021-10-29 07:05:00|200.96|199.56|200.97|199.57|201.19|199.79|200.9|199.5|159
1635491400000|2021-10-29 07:10:00|200.98|199.58|200.36|198.96|201.05|199.65|200.34|198.94|164
1635491700000|2021-10-29 07:15:00|200.35|198.95|200.05|198.65|200.57|199.17|199.95|198.55|210
1635492000000|2021-10-29 07:20:00|200.06|198.66|199.94|198.54|200.14|198.74|199.85|198.45|197
1635492300000|2021-10-29 07:25:00|199.95|198.55|199.69|198.29|199.96|198.56|199.45|198.05|87
1635492600000|2021-10-29 07:30:00|199.7|198.3|199.35|197.95|199.7|198.3|199.24|197.84|113
1635492900000|2021-10-29 07:35:00|199.36|197.96|200.15|198.75|200.44|199.04|199.35|197.95|145
1635493200000|2021-10-29 07:40:00|200.16|198.76|199.66|198.26|200.17|198.77|199.47|198.07|100
1635493500000|2021-10-29 07:45:00|199.67|198.27|199.86|198.46|199.87|198.47|199.27|197.87|198
1635493800000|2021-10-29 07:50:00|199.89|198.49|199.55|198.15|200|198.6|199.55|198.15|86
1635494100000|2021-10-29 07:55:00|199.57|198.17|199.87|198.47|200.14|198.74|199.55|198.15|111
1635494400000|2021-10-29 08:00:00|199.86|198.46|199.53|198.13|201.22|199.82|199.49|198.09|296
1635494700000|2021-10-29 08:05:00|199.51|198.11|200.56|199.16|200.75|199.35|199.51|198.11|304
1635495000000|2021-10-29 08:10:00|200.58|199.18|200.55|199.15|200.65|199.25|200.21|198.81|233
1635495300000|2021-10-29 08:15:00|200.59|199.19|200.12|198.72|200.65|199.25|200.12|198.72|60
1635495600000|2021-10-29 08:20:00|200.11|198.71|200.35|198.95|200.46|199.06|200.11|198.71|120
1635495900000|2021-10-29 08:25:00|200.33|198.93|199.75|198.35|200.33|198.93|199.45|198.05|221
1635496200000|2021-10-29 08:30:00|199.76|198.36|200.16|198.76|200.4|199|199.74|198.34|175
1635496500000|2021-10-29 08:35:00|200.12|198.72|199.78|198.38|200.12|198.72|199.55|198.15|128
1635496800000|2021-10-29 08:40:00|199.76|198.36|199.88|198.48|200.14|198.74|199.75|198.35|154
1635497100000|2021-10-29 08:45:00|199.86|198.46|200.35|198.95|200.42|199.02|199.85|198.45|66
1635497400000|2021-10-29 08:50:00|200.36|198.96|200.33|198.93|200.65|199.25|200.1|198.7|252
1635497700000|2021-10-29 08:55:00|200.35|198.95|200.26|198.86|200.63|199.23|200.26|198.86|91
1635498000000|2021-10-29 09:00:00|200.25|198.85|200.86|199.46|200.97|199.57|200.24|198.84|121
1635498300000|2021-10-29 09:05:00|200.85|199.45|200.52|199.12|200.85|199.45|200.16|198.76|109
1635498600000|2021-10-29 09:10:00|200.55|199.15|200.88|199.48|200.93|199.53|200.45|199.05|140
1635498900000|2021-10-29 09:15:00|200.85|199.45|201.09|199.69|201.34|199.94|200.67|199.27|106
1635499200000|2021-10-29 09:20:00|201.08|199.68|200.66|199.26|201.08|199.68|200.45|199.05|134
1635499500000|2021-10-29 09:25:00|200.65|199.25|201.29|199.89|201.73|200.33|200.65|199.25|146
1635499800000|2021-10-29 09:30:00|201.3|199.9|200.95|199.55|201.33|199.93|200.85|199.45|188
1635500100000|2021-10-29 09:35:00|200.96|199.56|200.67|199.27|200.96|199.56|200.62|199.22|75
1635500400000|2021-10-29 09:40:00|200.65|199.25|200.55|199.15|200.72|199.32|200.5|199.1|99
1635500700000|2021-10-29 09:45:00|200.54|199.14|200.66|199.26|200.82|199.42|200.51|199.11|117
1635501000000|2021-10-29 09:50:00|200.65|199.25|200.25|198.85|200.65|199.25|200.16|198.76|87
1635501300000|2021-10-29 09:55:00|200.26|198.86|200.05|198.65|200.26|198.86|199.89|198.49|144
1635501600000|2021-10-29 10:00:00|200.07|198.67|199.96|198.56|200.16|198.76|199.78|198.38|99
1635501900000|2021-10-29 10:05:00|199.97|198.57|200.05|198.65|200.58|199.18|199.88|198.48|127
1635502200000|2021-10-29 10:10:00|200.06|198.66|200.25|198.85|200.3|198.9|199.95|198.55|165
1635502500000|2021-10-29 10:15:00|200.28|198.88|200.64|199.24|200.67|199.27|200.27|198.87|149
1635502800000|2021-10-29 10:20:00|200.57|199.17|199.81|198.41|200.61|199.21|199.77|198.37|188
1635503100000|2021-10-29 10:25:00|199.85|198.45|200.45|199.05|200.72|199.32|199.85|198.45|145
1635503400000|2021-10-29 10:30:00|200.42|199.02|200.45|199.05|200.5|199.1|200.03|198.63|63
1635503700000|2021-10-29 10:35:00|200.47|199.07|200.95|199.55|201.05|199.65|200.46|199.06|134
1635504000000|2021-10-29 10:40:00|200.97|199.57|200.38|198.98|200.97|199.57|200.38|198.98|143
1635504300000|2021-10-29 10:45:00|200.39|198.99|200.59|199.19|200.76|199.36|200.38|198.98|79
1635504600000|2021-10-29 10:50:00|200.47|199.07|199.96|198.56|200.49|199.09|199.96|198.56|158
1635504900000|2021-10-29 10:55:00|200|198.6|200.8|199.4|200.8|199.4|200|198.6|123
1635505200000|2021-10-29 11:00:00|200.76|199.36|200.67|199.27|200.97|199.57|200.66|199.26|117
1635505500000|2021-10-29 11:05:00|200.68|199.28|201|199.6|201.03|199.63|200.66|199.26|86
1635505800000|2021-10-29 11:10:00|201.05|199.65|201.06|199.66|201.16|199.76|200.87|199.47|114
1635506100000|2021-10-29 11:15:00|201.08|199.68|200.56|199.16|201.1|199.7|200.56|199.16|113
1635506400000|2021-10-29 11:20:00|200.55|199.15|201.05|199.65|201.15|199.75|200.55|199.15|171
1635506700000|2021-10-29 11:25:00|201.06|199.66|200.94|199.54|201.07|199.67|200.75|199.35|112
1635507000000|2021-10-29 11:30:00|200.95|199.55|200.65|199.25|201.16|199.76|200.6|199.2|122
1635507300000|2021-10-29 11:35:00|200.67|199.27|200.06|198.66|200.68|199.28|199.67|198.27|315
1635507600000|2021-10-29 11:40:00|200.05|198.65|199.66|198.26|200.35|198.95|199.66|198.26|220
1635507900000|2021-10-29 11:45:00|199.72|198.32|200.4|199|200.41|199.01|199.59|198.19|261
1635508200000|2021-10-29 11:50:00|200.41|199.01|200.76|199.36|200.84|199.44|200.26|198.86|242
1635508500000|2021-10-29 11:55:00|200.74|199.34|200.71|199.31|200.74|199.34|200.18|198.78|254
1635508800000|2021-10-29 12:00:00|200.7|199.3|200.06|198.66|200.75|199.35|200.06|198.66|177
1635509100000|2021-10-29 12:05:00|200.05|198.65|200.48|199.08|200.6|199.2|200.04|198.64|119
1635509400000|2021-10-29 12:10:00|200.47|199.07|200.16|198.76|200.76|199.36|200.16|198.76|83
1635509700000|2021-10-29 12:15:00|200.2|198.8|200.75|199.35|200.83|199.43|199.86|198.46|217
1635510000000|2021-10-29 12:20:00|200.74|199.34|200.76|199.36|201|199.6|200.54|199.14|153
1635510300000|2021-10-29 12:25:00|200.75|199.35|201.47|200.07|201.47|200.07|200.75|199.35|176
1635510600000|2021-10-29 12:30:00|201.46|200.06|201.16|199.76|201.52|200.12|200.96|199.56|323
1635510900000|2021-10-29 12:35:00|201.17|199.77|200.95|199.55|201.44|200.04|200.94|199.54|182
1635511200000|2021-10-29 12:40:00|200.94|199.54|201.03|199.63|201.03|199.63|200.78|199.38|130
1635511500000|2021-10-29 12:45:00|201.08|199.68|201|199.6|201.21|199.81|200.55|199.15|138
1635511800000|2021-10-29 12:50:00|200.94|199.54|200.75|199.35|200.94|199.54|200.54|199.14|169
1635512100000|2021-10-29 12:55:00|200.76|199.36|200.45|199.05|200.82|199.42|200.35|198.95|213
1635512400000|2021-10-29 13:00:00|200.46|199.06|200.31|198.91|200.65|199.25|200.28|198.88|162
1635512700000|2021-10-29 13:05:00|200.3|198.9|200.06|198.66|200.46|199.06|199.99|198.59|104
1635513000000|2021-10-29 13:10:00|200.07|198.67|200.06|198.66|200.26|198.86|200.05|198.65|123
1635513300000|2021-10-29 13:15:00|200.05|198.65|200.25|198.85|200.35|198.95|199.94|198.54|143
1635513600000|2021-10-29 13:20:00|200.26|198.86|200.56|199.16|200.57|199.17|200.05|198.65|113
1635513900000|2021-10-29 13:25:00|200.57|199.17|200.69|199.29|200.75|199.35|200.56|199.16|85
1635514200000|2021-10-29 13:30:00|200.67|199.27|200.84|199.44|201|199.6|200.67|199.27|150
1635514500000|2021-10-29 13:35:00|200.85|199.45|201.03|199.63|201.07|199.67|200.55|199.15|222
1635514800000|2021-10-29 13:40:00|201.05|199.65|200.82|199.42|201.05|199.65|200.62|199.22|181
1635515100000|2021-10-29 13:45:00|200.85|199.45|201.09|199.69|201.13|199.73|200.85|199.45|102
1635515400000|2021-10-29 13:50:00|201.08|199.68|201.24|199.84|201.33|199.93|200.94|199.54|195
1635515700000|2021-10-29 13:55:00|201.25|199.85|201.55|200.15|201.63|200.23|201.15|199.75|247
1635516000000|2021-10-29 14:00:00|201.54|200.14|201.25|199.85|201.73|200.33|201.16|199.76|196
1635516300000|2021-10-29 14:05:00|201.26|199.86|201.7|200.3|201.7|200.3|201.11|199.71|203
1635516600000|2021-10-29 14:10:00|201.71|200.31|201.33|199.93|201.72|200.32|201.24|199.84|113
1635516900000|2021-10-29 14:15:00|201.34|199.94|200.87|199.47|201.35|199.95|200.65|199.25|171
1635517200000|2021-10-29 14:20:00|200.85|199.45|200.67|199.27|200.93|199.53|200.65|199.25|79
1635517500000|2021-10-29 14:25:00|200.69|199.29|200.53|199.13|200.95|199.55|200.45|199.05|157
1635517800000|2021-10-29 14:30:00|200.56|199.16|200.8|199.4|200.82|199.42|200.5|199.1|77
1635518100000|2021-10-29 14:35:00|200.81|199.41|200.4|199|201.18|199.78|200.4|199|159
1635518400000|2021-10-29 14:40:00|200.39|198.99|200.23|198.83|200.46|199.06|200.08|198.68|219
1635518700000|2021-10-29 14:45:00|200.24|198.84|200.23|198.83|200.93|199.53|200|198.6|200
1635519000000|2021-10-29 14:50:00|200.22|198.82|200.15|198.75|200.55|199.15|200.15|198.75|146
1635519300000|2021-10-29 14:55:00|200.16|198.76|200.23|198.83|200.39|198.99|199.9|198.5|207
1635519600000|2021-10-29 15:00:00|200.25|198.85|200.66|199.26|200.85|199.45|200.06|198.66|274
1635519900000|2021-10-29 15:05:00|200.67|199.27|201.15|199.75|201.16|199.76|200.55|199.15|249
1635520200000|2021-10-29 15:10:00|201.16|199.76|201.26|199.86|201.58|200.18|200.97|199.57|296
1635520500000|2021-10-29 15:15:00|201.25|199.85|200.95|199.55|201.37|199.97|200.89|199.49|129
1635520800000|2021-10-29 15:20:00|200.96|199.56|201.72|200.32|201.76|200.36|200.95|199.55|242
1635521100000|2021-10-29 15:25:00|201.74|200.34|202.36|200.96|202.5|201.1|201.55|200.15|326
1635521400000|2021-10-29 15:30:00|202.42|201.02|202.45|201.05|202.55|201.15|201.91|200.51|237
1635521700000|2021-10-29 15:35:00|202.47|201.07|202.63|201.23|202.71|201.31|202.44|201.04|138
1635522000000|2021-10-29 15:40:00|202.64|201.24|202.76|201.36|202.92|201.52|202.58|201.18|116
1635522300000|2021-10-29 15:45:00|202.74|201.34|203.05|201.65|203.21|201.81|202.64|201.24|150
1635522600000|2021-10-29 15:50:00|203.07|201.67|203.99|202.59|204.01|202.61|203|201.6|135
1635522900000|2021-10-29 15:55:00|203.98|202.58|203.32|201.92|204|202.6|203.31|201.91|175
1635523200000|2021-10-29 16:00:00|203.33|201.93|203.55|202.15|203.82|202.42|203.32|201.92|255
1635523500000|2021-10-29 16:05:00|203.57|202.17|203.93|202.53|204.01|202.61|203.57|202.17|182
1635523800000|2021-10-29 16:10:00|203.92|202.52|203.9|202.5|204.14|202.74|203.75|202.35|149
1635524100000|2021-10-29 16:15:00|203.92|202.52|203.55|202.15|203.92|202.52|203.55|202.15|134
1635524400000|2021-10-29 16:20:00|203.48|202.08|203.05|201.65|203.56|202.16|202.96|201.56|98
1635524700000|2021-10-29 16:25:00|203.03|201.63|202.97|201.57|203.23|201.83|202.96|201.56|131
1635525000000|2021-10-29 16:30:00|203|201.6|203.05|201.65|203.15|201.75|202.67|201.27|127
1635525300000|2021-10-29 16:35:00|203.09|201.69|202.8|201.4|203.15|201.75|202.7|201.3|101
1635525600000|2021-10-29 16:40:00|202.83|201.43|202.28|200.88|202.95|201.55|202.25|200.85|86
1635525900000|2021-10-29 16:45:00|202.3|200.9|202.86|201.46|202.92|201.52|202.29|200.89|121
1635526200000|2021-10-29 16:50:00|202.91|201.51|203|201.6|203|201.6|202.74|201.34|86
1635526500000|2021-10-29 16:55:00|202.99|201.59|202.75|201.35|203.14|201.74|202.75|201.35|90
1635526800000|2021-10-29 17:00:00|202.74|201.34|202.27|200.87|202.76|201.36|202.25|200.85|90
1635527100000|2021-10-29 17:05:00|202.28|200.88|202.55|201.15|202.55|201.15|202.28|200.88|104
1635527400000|2021-10-29 17:10:00|202.56|201.16|202.56|201.16|202.75|201.35|202.52|201.12|37
1635527700000|2021-10-29 17:15:00|202.55|201.15|202.75|201.35|202.85|201.45|202.31|200.91|113
1635528000000|2021-10-29 17:20:00|202.67|201.27|202.66|201.26|202.75|201.35|202.45|201.05|107
1635528300000|2021-10-29 17:25:00|202.67|201.27|202.94|201.54|203.07|201.67|202.65|201.25|90
1635528600000|2021-10-29 17:30:00|202.92|201.52|202.65|201.25|202.93|201.53|202.57|201.17|101
1635528900000|2021-10-29 17:35:00|202.66|201.26|202.72|201.32|202.79|201.39|202.58|201.18|62
1635529200000|2021-10-29 17:40:00|202.73|201.33|202.45|201.05|202.91|201.51|202.45|201.05|71
1635529500000|2021-10-29 17:45:00|202.42|201.02|202.27|200.87|202.55|201.15|202.27|200.87|69
1635529800000|2021-10-29 17:50:00|202.28|200.88|202.22|200.82|202.45|201.05|202.22|200.82|83
1635530100000|2021-10-29 17:55:00|202.24|200.84|202.05|200.65|202.24|200.84|201.95|200.55|84
1635530400000|2021-10-29 18:00:00|202.06|200.66|202.3|200.9|202.33|200.93|201.95|200.55|43
1635530700000|2021-10-29 18:05:00|202.31|200.91|202.23|200.83|202.45|201.05|202.15|200.75|72
1635531000000|2021-10-29 18:10:00|202.2|200.8|202.43|201.03|202.45|201.05|202.2|200.8|83
1635531300000|2021-10-29 18:15:00|202.45|201.05|202.02|200.62|202.45|201.05|202.02|200.62|70
1635531600000|2021-10-29 18:20:00|202.04|200.64|201.86|200.46|202.12|200.72|201.86|200.46|77
1635531900000|2021-10-29 18:25:00|201.94|200.54|201.95|200.55|202.03|200.63|201.78|200.38|88
1635532200000|2021-10-29 18:30:00|201.94|200.54|202.35|200.95|202.53|201.13|201.92|200.52|111
1635532500000|2021-10-29 18:35:00|202.33|200.93|202.05|200.65|202.45|201.05|201.86|200.46|91
1635532800000|2021-10-29 18:40:00|202.02|200.62|201.75|200.35|202.05|200.65|201.65|200.25|83
1635533100000|2021-10-29 18:45:00|201.68|200.28|201.64|200.24|201.75|200.35|201.49|200.09|91
1635533400000|2021-10-29 18:50:00|201.65|200.25|201.47|200.07|201.66|200.26|201.46|200.06|60
1635533700000|2021-10-29 18:55:00|201.46|200.06|201.11|199.71|201.49|200.09|200.96|199.56|133
1635534000000|2021-10-29 19:00:00|201.12|199.72|201.12|199.72|201.13|199.73|200.76|199.36|101
1635534300000|2021-10-29 19:05:00|201.15|199.75|201.15|199.75|201.25|199.85|200.94|199.54|88
1635534600000|2021-10-29 19:10:00|201.14|199.74|201.25|199.85|201.41|200.01|201.14|199.74|53
1635534900000|2021-10-29 19:15:00|201.24|199.84|201.36|199.96|201.53|200.13|201.24|199.84|67
1635535200000|2021-10-29 19:20:00|201.35|199.95|201.14|199.74|201.35|199.95|201.1|199.7|65
1635535500000|2021-10-29 19:25:00|201.12|199.72|201.08|199.68|201.36|199.96|201.08|199.68|64
1635535800000|2021-10-29 19:30:00|201.09|199.69|201.34|199.94|201.37|199.97|201.09|199.69|85
1635536100000|2021-10-29 19:35:00|201.33|199.93|201.26|199.86|201.55|200.15|200.9|199.5|144
1635536400000|2021-10-29 19:40:00|201.25|199.85|201.44|200.04|201.54|200.14|201.13|199.73|87
1635536700000|2021-10-29 19:45:00|201.48|200.08|201.73|200.33|201.75|200.35|201.48|200.08|24
1635537000000|2021-10-29 19:50:00|201.71|200.31|201.85|200.45|201.86|200.46|201.69|200.29|27
1635537300000|2021-10-29 19:55:00|201.86|200.46|201.84|200.44|202.04|200.64|201.61|200.21|95
1635537600000|2021-10-29 20:00:00|201.85|200.45|201.88|200.48|202.12|200.72|201.64|200.24|131
1635537900000|2021-10-29 20:05:00|201.89|200.49|202.13|200.73|202.4|201|201.89|200.49|95
1635538200000|2021-10-29 20:10:00|202.15|200.75|202.13|200.73|202.15|200.75|201.98|200.58|75
1635538500000|2021-10-29 20:15:00|202.14|200.74|202.07|200.67|202.24|200.84|202.02|200.62|66
1635538800000|2021-10-29 20:20:00|202.06|200.66|201.8|200.4|202.07|200.67|201.79|200.39|46
1635539100000|2021-10-29 20:25:00|201.82|200.42|201.64|200.24|201.85|200.45|201.57|200.17|57
1635539400000|2021-10-29 20:30:00|201.65|200.25|201.76|200.36|201.86|200.46|201.65|200.25|56
1635539700000|2021-10-29 20:35:00|201.78|200.38|201.69|200.29|201.86|200.46|201.68|200.28|95
1635540000000|2021-10-29 20:40:00|201.68|200.28|201.77|200.37|201.83|200.43|201.66|200.26|43
1635540300000|2021-10-29 20:45:00|201.78|200.38|201.67|200.27|201.83|200.43|201.67|200.27|63
1635540600000|2021-10-29 20:50:00|201.66|200.26|201.39|199.99|201.66|200.26|201.38|199.98|35
1635540900000|2021-10-29 20:55:00|201.37|199.97|201.54|200.14|201.54|200.14|201.34|199.94|52
1635577200000|2021-10-30 07:00:00|200.28|198.88|200.51|199.11|200.51|199.11|200.07|198.67|70
1635577500000|2021-10-30 07:05:00|200.54|199.14|200.59|199.19|200.59|199.19|200.38|198.98|33
1635577800000|2021-10-30 07:10:00|200.57|199.17|200.18|198.78|200.58|199.18|200.18|198.78|73
1635578100000|2021-10-30 07:15:00|200.17|198.77|200.24|198.84|200.24|198.84|200.07|198.67|51
1635578400000|2021-10-30 07:20:00|200.23|198.83|200.16|198.76|200.23|198.83|200.07|198.67|39
1635578700000|2021-10-30 07:25:00|200.15|198.75|200.47|199.07|200.52|199.12|200.14|198.74|60
1635579000000|2021-10-30 07:30:00|200.45|199.05|200.95|199.55|200.95|199.55|200.45|199.05|45
1635579300000|2021-10-30 07:35:00|200.92|199.52|200.76|199.36|200.94|199.54|200.75|199.35|26
1635579600000|2021-10-30 07:40:00|200.77|199.37|201.03|199.63|201.04|199.64|200.76|199.36|81
1635579900000|2021-10-30 07:45:00|201.01|199.61|201.01|199.61|201.03|199.63|200.86|199.46|43
1635580200000|2021-10-30 07:50:00|201|199.6|200.55|199.15|201.01|199.61|200.54|199.14|68
1635580500000|2021-10-30 07:55:00|200.54|199.14|200.59|199.19|200.6|199.2|200.38|198.98|88
1635580800000|2021-10-30 08:00:00|200.6|199.2|200.4|199|200.65|199.25|200.38|198.98|63
1635581100000|2021-10-30 08:05:00|200.39|198.99|200.61|199.21|200.63|199.23|200.37|198.97|71
1635581400000|2021-10-30 08:10:00|200.6|199.2|200.35|198.95|200.62|199.22|200.35|198.95|36
1635581700000|2021-10-30 08:15:00|200.34|198.94|200.17|198.77|200.36|198.96|200.17|198.77|51
1635582000000|2021-10-30 08:20:00|200.18|198.78|200.15|198.75|200.34|198.94|199.95|198.55|103
1635582300000|2021-10-30 08:25:00|200.14|198.74|199.85|198.45|200.27|198.87|199.85|198.45|66
1635582600000|2021-10-30 08:30:00|199.86|198.46|199.85|198.45|199.86|198.46|199.65|198.25|44
1635582900000|2021-10-30 08:35:00|199.84|198.44|199.62|198.22|199.84|198.44|199.62|198.22|82
1635583200000|2021-10-30 08:40:00|199.61|198.21|199.55|198.15|199.68|198.28|199.5|198.1|86
1635583500000|2021-10-30 08:45:00|199.51|198.11|199.67|198.27|199.75|198.35|199.5|198.1|134
1635583800000|2021-10-30 08:50:00|199.66|198.26|199.29|197.89|199.66|198.26|199.26|197.86|107
1635584100000|2021-10-30 08:55:00|199.28|197.88|199.37|197.97|199.37|197.97|198.95|197.55|157
1635584400000|2021-10-30 09:00:00|199.4|198|199.05|197.65|199.44|198.04|198.97|197.57|126
1635584700000|2021-10-30 09:05:00|199.06|197.66|199.65|198.25|199.65|198.25|199.03|197.63|80
1635585000000|2021-10-30 09:10:00|199.63|198.23|199.67|198.27|199.75|198.35|199.57|198.17|29
1635585300000|2021-10-30 09:15:00|199.66|198.26|199.65|198.25|199.73|198.33|199.46|198.06|74
1635585600000|2021-10-30 09:20:00|199.67|198.27|199.84|198.44|199.85|198.45|199.66|198.26|39
1635585900000|2021-10-30 09:25:00|199.83|198.43|199.79|198.39|199.84|198.44|199.79|198.39|11
1635586200000|2021-10-30 09:30:00|199.82|198.42|199.96|198.56|199.99|198.59|199.82|198.42|53
1635586500000|2021-10-30 09:35:00|199.94|198.54|199.96|198.56|200.03|198.63|199.76|198.36|62
1635586800000|2021-10-30 09:40:00|199.97|198.57|199.83|198.43|199.97|198.57|199.78|198.38|89
1635587100000|2021-10-30 09:45:00|199.82|198.42|199.51|198.11|199.84|198.44|199.51|198.11|82
1635587400000|2021-10-30 09:50:00|199.54|198.14|199.45|198.05|199.58|198.18|199.39|197.99|32
1635587700000|2021-10-30 09:55:00|199.43|198.03|199.36|197.96|199.46|198.06|199.35|197.95|41
1635588000000|2021-10-30 10:00:00|199.37|197.97|199.35|197.95|199.45|198.05|199.27|197.87|93
1635588300000|2021-10-30 10:05:00|199.36|197.96|199.36|197.96|199.36|197.96|199.25|197.85|28
1635588600000|2021-10-30 10:10:00|199.35|197.95|199.13|197.73|199.36|197.96|199.02|197.62|56
1635588900000|2021-10-30 10:15:00|199.12|197.72|198.94|197.54|199.21|197.81|198.94|197.54|65
1635589200000|2021-10-30 10:20:00|198.93|197.53|198.89|197.49|199.07|197.67|198.83|197.43|68
1635589500000|2021-10-30 10:25:00|198.94|197.54|199.28|197.88|199.34|197.94|198.86|197.46|92
1635589800000|2021-10-30 10:30:00|199.26|197.86|199.46|198.06|199.46|198.06|199.17|197.77|62
1635590100000|2021-10-30 10:35:00|199.47|198.07|199.75|198.35|199.77|198.37|199.46|198.06|84
1635590400000|2021-10-30 10:40:00|199.76|198.36|199.96|198.56|200.05|198.65|199.75|198.35|117
1635590700000|2021-10-30 10:45:00|199.95|198.55|200.04|198.64|200.04|198.64|199.8|198.4|75
1635591000000|2021-10-30 10:50:00|200.06|198.66|200.15|198.75|200.15|198.75|200.04|198.64|29
1635591300000|2021-10-30 10:55:00|200.14|198.74|200.23|198.83|200.25|198.85|200.05|198.65|55
1635591600000|2021-10-30 11:00:00|200.24|198.84|200.45|199.05|200.46|199.06|200.24|198.84|68
1635591900000|2021-10-30 11:05:00|200.46|199.06|200.44|199.04|200.5|199.1|200.34|198.94|114
1635592200000|2021-10-30 11:10:00|200.43|199.03|200.4|199|200.46|199.06|200.4|199|134
1635592500000|2021-10-30 11:15:00|200.36|198.96|199.86|198.46|200.37|198.97|199.85|198.45|90
1635592800000|2021-10-30 11:20:00|199.85|198.45|199.85|198.45|199.95|198.55|199.84|198.44|152
1635593100000|2021-10-30 11:25:00|199.84|198.44|199.91|198.51|199.94|198.54|199.83|198.43|93
1635593400000|2021-10-30 11:30:00|199.92|198.52|199.74|198.34|199.97|198.57|199.73|198.33|77
1635593700000|2021-10-30 11:35:00|199.71|198.31|199.83|198.43|199.84|198.44|199.67|198.27|67
1635594000000|2021-10-30 11:40:00|199.84|198.44|200.16|198.76|200.16|198.76|199.82|198.42|86
1635594300000|2021-10-30 11:45:00|200.15|198.75|200.08|198.68|200.31|198.91|199.96|198.56|89
1635594600000|2021-10-30 11:50:00|200.07|198.67|199.95|198.55|200.07|198.67|199.95|198.55|48
1635594900000|2021-10-30 11:55:00|199.91|198.51|200.03|198.63|200.03|198.63|199.89|198.49|28
1635595200000|2021-10-30 12:00:00|200.04|198.64|199.94|198.54|200.05|198.65|199.72|198.32|109
1635595500000|2021-10-30 12:05:00|199.93|198.53|199.67|198.27|199.94|198.54|199.67|198.27|101
1635595800000|2021-10-30 12:10:00|199.66|198.26|199.69|198.29|199.74|198.34|199.59|198.19|41
1635596100000|2021-10-30 12:15:00|199.72|198.32|199.6|198.2|199.84|198.44|199.49|198.09|141
1635596400000|2021-10-30 12:20:00|199.59|198.19|199.56|198.16|199.72|198.32|199.46|198.06|86
1635596700000|2021-10-30 12:25:00|199.57|198.17|199.65|198.25|199.75|198.35|199.57|198.17|49
1635597000000|2021-10-30 12:30:00|199.64|198.24|199.46|198.06|199.73|198.33|199.45|198.05|48
1635597300000|2021-10-30 12:35:00|199.47|198.07|199.26|197.86|199.62|198.22|199.26|197.86|93
1635597600000|2021-10-30 12:40:00|199.27|197.87|199.06|197.66|199.34|197.94|199.06|197.66|66
1635597900000|2021-10-30 12:45:00|199.07|197.67|199.35|197.95|199.37|197.97|198.94|197.54|119
1635598200000|2021-10-30 12:50:00|199.36|197.96|199.48|198.08|199.56|198.16|199.36|197.96|31
1635598500000|2021-10-30 12:55:00|199.47|198.07|199.35|197.95|199.48|198.08|199.34|197.94|86
1635598800000|2021-10-30 13:00:00|199.31|197.91|198.38|196.98|199.31|197.91|198.16|196.76|154
1635599100000|2021-10-30 13:05:00|198.39|196.99|198.46|197.06|198.67|197.27|197.93|196.53|270
1635599400000|2021-10-30 13:10:00|198.48|197.08|198.17|196.77|198.48|197.08|198.01|196.61|155
1635599700000|2021-10-30 13:15:00|198.21|196.81|198.06|196.66|198.26|196.86|197.9|196.5|65
1635600000000|2021-10-30 13:20:00|198.08|196.68|198.73|197.33|198.74|197.34|197.87|196.47|107
1635600300000|2021-10-30 13:25:00|198.74|197.34|198.99|197.59|198.99|197.59|198.62|197.22|108
1635600600000|2021-10-30 13:30:00|199.01|197.61|199.74|198.34|199.8|198.4|198.99|197.59|227
1635600900000|2021-10-30 13:35:00|199.67|198.27|199.55|198.15|199.94|198.54|199.44|198.04|146
1635601200000|2021-10-30 13:40:00|199.54|198.14|198.79|197.39|199.56|198.16|198.73|197.33|179
1635601500000|2021-10-30 13:45:00|198.76|197.36|198.88|197.48|198.92|197.52|198.46|197.06|185
1635601800000|2021-10-30 13:50:00|198.91|197.51|198.46|197.06|198.92|197.52|198.46|197.06|122
1635602100000|2021-10-30 13:55:00|198.45|197.05|198.78|197.38|198.84|197.44|198.45|197.05|142
1635602400000|2021-10-30 14:00:00|198.77|197.37|198.8|197.4|198.94|197.54|198.55|197.15|88
1635602700000|2021-10-30 14:05:00|198.75|197.35|198.33|196.93|198.76|197.36|198.29|196.89|79
1635603000000|2021-10-30 14:10:00|198.31|196.91|198.14|196.74|198.35|196.95|198.14|196.74|137
1635603300000|2021-10-30 14:15:00|198.15|196.75|197.95|196.55|198.32|196.92|197.82|196.42|144
1635603600000|2021-10-30 14:20:00|197.93|196.53|197.35|195.95|197.93|196.53|196.65|195.25|352
1635603900000|2021-10-30 14:25:00|197.36|195.96|197.26|195.86|197.66|196.26|197.25|195.85|258
1635604200000|2021-10-30 14:30:00|197.24|195.84|197.34|195.94|197.66|196.26|197.21|195.81|200
1635604500000|2021-10-30 14:35:00|197.35|195.95|196.76|195.36|197.44|196.04|196.7|195.3|231
1635604800000|2021-10-30 14:40:00|196.77|195.37|195.9|194.5|196.9|195.5|194.69|193.29|239
1635605100000|2021-10-30 14:45:00|195.93|194.53|195.61|194.21|196.07|194.67|194.99|193.59|423
1635605400000|2021-10-30 14:50:00|195.6|194.2|196.35|194.95|196.56|195.16|195.6|194.2|306
1635605700000|2021-10-30 14:55:00|196.37|194.97|196.06|194.66|196.47|195.07|196.06|194.66|182
1635606000000|2021-10-30 15:00:00|196.07|194.67|196.91|195.51|196.95|195.55|195.97|194.57|165
1635606300000|2021-10-30 15:05:00|196.92|195.52|196.88|195.48|196.96|195.56|196.65|195.25|101
1635606600000|2021-10-30 15:10:00|196.91|195.51|197.3|195.9|197.38|195.98|196.73|195.33|135
1635606900000|2021-10-30 15:15:00|197.31|195.91|196.98|195.58|197.55|196.15|196.98|195.58|117
1635607200000|2021-10-30 15:20:00|196.99|195.59|196.76|195.36|196.99|195.59|196.76|195.36|179
1635607500000|2021-10-30 15:25:00|196.79|195.39|197.04|195.64|197.15|195.75|196.76|195.36|137
1635607800000|2021-10-30 15:30:00|197.03|195.63|197.46|196.06|197.53|196.13|197.03|195.63|72
1635608100000|2021-10-30 15:35:00|197.45|196.05|197.65|196.25|197.67|196.27|197.36|195.96|95
1635608400000|2021-10-30 15:40:00|197.66|196.26|197.63|196.23|197.72|196.32|197.46|196.06|117
1635608700000|2021-10-30 15:45:00|197.61|196.21|197.46|196.06|197.61|196.21|197.45|196.05|15
1635609000000|2021-10-30 15:50:00|197.45|196.05|197.46|196.06|197.59|196.19|197.43|196.03|45
1635609300000|2021-10-30 15:55:00|197.47|196.07|197.64|196.24|197.66|196.26|197.2|195.8|106
1635609600000|2021-10-30 16:00:00|197.65|196.25|197.55|196.15|197.86|196.46|197.46|196.06|158
1635609900000|2021-10-30 16:05:00|197.56|196.16|197.96|196.56|198.07|196.67|197.47|196.07|122
1635610200000|2021-10-30 16:10:00|197.97|196.57|198.05|196.65|198.07|196.67|197.86|196.46|171
1635610500000|2021-10-30 16:15:00|198.04|196.64|198.56|197.16|198.73|197.33|197.68|196.28|188
1635610800000|2021-10-30 16:20:00|198.57|197.17|198.43|197.03|198.76|197.36|198.43|197.03|127
1635611100000|2021-10-30 16:25:00|198.4|197|198.11|196.71|198.4|197|198.11|196.71|145
1635611400000|2021-10-30 16:30:00|198.12|196.72|197.75|196.35|198.12|196.72|197.69|196.29|192
1635611700000|2021-10-30 16:35:00|197.76|196.36|197.47|196.07|197.77|196.37|197.46|196.06|129
1635612000000|2021-10-30 16:40:00|197.48|196.08|197.06|195.66|197.48|196.08|197.02|195.62|161
1635612300000|2021-10-30 16:45:00|197.07|195.67|196.86|195.46|197.07|195.67|196.81|195.41|119
1635612600000|2021-10-30 16:50:00|196.87|195.47|197.19|195.79|197.23|195.83|196.86|195.46|115
1635612900000|2021-10-30 16:55:00|197.23|195.83|197.61|196.21|197.63|196.23|197.23|195.83|92
1635613200000|2021-10-30 17:00:00|197.62|196.22|197.41|196.01|197.66|196.26|197.39|195.99|106
1635613500000|2021-10-30 17:05:00|197.42|196.02|197.26|195.86|197.47|196.07|197.2|195.8|102
1635613800000|2021-10-30 17:10:00|197.25|195.85|197.4|196|197.47|196.07|197.18|195.78|129
1635614100000|2021-10-30 17:15:00|197.38|195.98|197.28|195.88|197.55|196.15|197.28|195.88|74
1635614400000|2021-10-30 17:20:00|197.31|195.91|197.48|196.08|197.56|196.16|197.3|195.9|67
1635614700000|2021-10-30 17:25:00|197.5|196.1|197.48|196.08|197.51|196.11|197.36|195.96|22
1635615000000|2021-10-30 17:30:00|197.53|196.13|198.06|196.66|198.07|196.67|197.53|196.13|70
1635615300000|2021-10-30 17:35:00|198.05|196.65|197.86|196.46|198.27|196.87|197.86|196.46|120
1635615600000|2021-10-30 17:40:00|197.87|196.47|197.37|195.97|197.87|196.47|197.37|195.97|156
1635615900000|2021-10-30 17:45:00|197.36|195.96|196.62|195.22|197.38|195.98|196.62|195.22|118
1635616200000|2021-10-30 17:50:00|196.58|195.18|196.57|195.17|196.87|195.47|196.54|195.14|128
1635616500000|2021-10-30 17:55:00|196.58|195.18|196.66|195.26|196.69|195.29|196.54|195.14|56
1635616800000|2021-10-30 18:00:00|196.67|195.27|197.07|195.67|197.07|195.67|196.66|195.26|92
1635617100000|2021-10-30 18:05:00|197.08|195.68|197.25|195.85|197.26|195.86|197.05|195.65|63
1635617400000|2021-10-30 18:10:00|197.26|195.86|197.07|195.67|197.32|195.92|196.98|195.58|113
1635617700000|2021-10-30 18:15:00|197.09|195.69|197.07|195.67|197.16|195.76|197.02|195.62|46
1635618000000|2021-10-30 18:20:00|197.06|195.66|197.09|195.69|197.16|195.76|196.99|195.59|127
1635618300000|2021-10-30 18:25:00|197.08|195.68|197.26|195.86|197.28|195.88|197.07|195.67|105
1635618600000|2021-10-30 18:30:00|197.27|195.87|197.16|195.76|197.27|195.87|197.12|195.72|52
1635618900000|2021-10-30 18:35:00|197.17|195.77|197.49|196.09|197.5|196.1|197.17|195.77|65
1635619200000|2021-10-30 18:40:00|197.5|196.1|197.77|196.37|197.77|196.37|197.49|196.09|57
1635619500000|2021-10-30 18:45:00|197.78|196.38|197.86|196.46|197.88|196.48|197.6|196.2|143
1635619800000|2021-10-30 18:50:00|197.87|196.47|197.93|196.53|197.93|196.53|197.71|196.31|68
1635620100000|2021-10-30 18:55:00|197.94|196.54|198.15|196.75|198.15|196.75|197.85|196.45|85
1635620400000|2021-10-30 19:00:00|198.14|196.74|197.9|196.5|198.22|196.82|197.83|196.43|128
1635620700000|2021-10-30 19:05:00|197.95|196.55|197.73|196.33|197.95|196.55|197.73|196.33|79
1635621000000|2021-10-30 19:10:00|197.76|196.36|197.66|196.26|197.77|196.37|197.6|196.2|64
1635621300000|2021-10-30 19:15:00|197.65|196.25|197.82|196.42|197.89|196.49|197.65|196.25|69
1635621600000|2021-10-30 19:20:00|197.86|196.46|198.1|196.7|198.1|196.7|197.86|196.46|52
1635621900000|2021-10-30 19:25:00|198.13|196.73|198.29|196.89|198.29|196.89|198.1|196.7|39
1635622200000|2021-10-30 19:30:00|198.32|196.92|198.15|196.75|198.33|196.93|198.06|196.66|90
1635622500000|2021-10-30 19:35:00|198.16|196.76|198.13|196.73|198.33|196.93|198.04|196.64|94
1635622800000|2021-10-30 19:40:00|198.14|196.74|198.14|196.74|198.16|196.76|198.12|196.72|57
1635623100000|2021-10-30 19:45:00|198.15|196.75|198.01|196.61|198.15|196.75|197.96|196.56|117
1635623400000|2021-10-30 19:50:00|198.02|196.62|198.04|196.64|198.04|196.64|197.96|196.56|27
1635623700000|2021-10-30 19:55:00|198.05|196.65|198.4|197|198.4|197|198.04|196.64|40
1635624000000|2021-10-30 20:00:00|198.38|196.98|198.27|196.87|198.46|197.06|198.27|196.87|113
1635624300000|2021-10-30 20:05:00|198.28|196.88|198.35|196.95|198.42|197.02|198.27|196.87|127
1635624600000|2021-10-30 20:10:00|198.36|196.96|198.43|197.03|198.43|197.03|198.24|196.84|68
1635624900000|2021-10-30 20:15:00|198.44|197.04|198.62|197.22|198.62|197.22|198.41|197.01|16
1635625200000|2021-10-30 20:20:00|198.61|197.21|198.3|196.9|198.63|197.23|198.3|196.9|51
1635625500000|2021-10-30 20:25:00|198.28|196.88|198.76|197.36|198.76|197.36|198.25|196.85|63
1635625800000|2021-10-30 20:30:00|198.79|197.39|198.4|197|198.9|197.5|198.39|196.99|64
1635626100000|2021-10-30 20:35:00|198.43|197.03|198.45|197.05|198.54|197.14|198.4|197|66
1635626400000|2021-10-30 20:40:00|198.46|197.06|198.19|196.79|198.46|197.06|198.17|196.77|87
1635626700000|2021-10-30 20:45:00|198.18|196.78|198.3|196.9|198.46|197.06|198.18|196.78|89
1635627000000|2021-10-30 20:50:00|198.31|196.91|198.09|196.69|198.31|196.91|198.09|196.69|60
1635627300000|2021-10-30 20:55:00|198.08|196.68|197.98|196.58|198.17|196.77|197.94|196.54|143
1635627600000|2021-10-30 21:00:00|197.97|196.57|197.81|196.41|197.99|196.59|197.79|196.39|108
1635627900000|2021-10-30 21:05:00|197.79|196.39|197.38|195.98|197.84|196.44|197.38|195.98|52
1635628200000|2021-10-30 21:10:00|197.37|195.97|197.06|195.66|197.37|195.97|197.06|195.66|44
1635628500000|2021-10-30 21:15:00|197.07|195.67|197.05|195.65|197.35|195.95|197.05|195.65|66
1635628800000|2021-10-30 21:20:00|197.04|195.64|196.85|195.45|197.04|195.64|196.79|195.39|52
1635629100000|2021-10-30 21:25:00|196.84|195.44|196.84|195.44|196.97|195.57|196.84|195.44|65
1635629400000|2021-10-30 21:30:00|196.85|195.45|196.97|195.57|196.97|195.57|196.78|195.38|80
1635629700000|2021-10-30 21:35:00|197.03|195.63|197.15|195.75|197.15|195.75|197.03|195.63|70
1635630000000|2021-10-30 21:40:00|197.16|195.76|197.25|195.85|197.25|195.85|197.15|195.75|82
1635630300000|2021-10-30 21:45:00|197.26|195.86|197.16|195.76|197.26|195.86|197.15|195.75|51
1635630600000|2021-10-30 21:50:00|197.15|195.75|197.09|195.69|197.16|195.76|197.06|195.66|53
1635630900000|2021-10-30 21:55:00|197.08|195.68|196.83|195.43|197.09|195.69|196.83|195.43|46
1635631200000|2021-10-30 22:00:00|196.8|195.4|196.9|195.5|197.14|195.74|196.8|195.4|57
1635631500000|2021-10-30 22:05:00|196.87|195.47|196.51|195.11|197.08|195.68|196.41|195.01|119
1635631800000|2021-10-30 22:10:00|196.5|195.1|196.28|194.88|196.56|195.16|196.05|194.65|106
1635632100000|2021-10-30 22:15:00|196.25|194.85|195.97|194.57|196.36|194.96|195.46|194.06|176
1635632400000|2021-10-30 22:20:00|195.96|194.56|195.6|194.2|196.21|194.81|195.37|193.97|185
1635632700000|2021-10-30 22:25:00|195.57|194.17|194.95|193.55|195.59|194.19|194.8|193.4|157
1635633000000|2021-10-30 22:30:00|195.01|193.61|194.18|192.78|195.15|193.75|194.18|192.78|236
1635633300000|2021-10-30 22:35:00|194.22|192.82|194.03|192.63|194.47|193.07|193.28|191.88|300
1635633600000|2021-10-30 22:40:00|194.04|192.64|193.97|192.57|194.15|192.75|193.75|192.35|210
1635633900000|2021-10-30 22:45:00|193.99|192.59|194.45|193.05|194.49|193.09|193.95|192.55|172
1635634200000|2021-10-30 22:50:00|194.5|193.1|194.94|193.54|194.94|193.54|194.49|193.09|141
1635634500000|2021-10-30 22:55:00|194.95|193.55|194.79|193.39|195.24|193.84|194.79|193.39|163
1635634800000|2021-10-30 23:00:00|194.78|193.38|195.12|193.72|195.25|193.85|194.67|193.27|122
1635635100000|2021-10-30 23:05:00|195.11|193.71|195.37|193.97|195.47|194.07|195.05|193.65|117
1635635400000|2021-10-30 23:10:00|195.38|193.98|195.5|194.1|195.58|194.18|195.37|193.97|93
1635635700000|2021-10-30 23:15:00|195.49|194.09|195.3|193.9|195.57|194.17|195.27|193.87|135
1635636000000|2021-10-30 23:20:00|195.29|193.89|194.7|193.3|195.37|193.97|194.52|193.12|117
1635636300000|2021-10-30 23:25:00|194.72|193.32|195.14|193.74|195.14|193.74|194.55|193.15|161
1635636600000|2021-10-30 23:30:00|195.15|193.75|195.1|193.7|195.26|193.86|194.78|193.38|202
1635636900000|2021-10-30 23:35:00|195.11|193.71|195.25|193.85|195.26|193.86|194.93|193.53|200
1635637200000|2021-10-30 23:40:00|195.24|193.84|195.42|194.02|195.57|194.17|195.15|193.75|117
1635637500000|2021-10-30 23:45:00|195.41|194.01|195.41|194.01|195.53|194.13|195.15|193.75|95
1635637800000|2021-10-30 23:50:00|195.42|194.02|195.52|194.12|195.52|194.12|195.41|194.01|62
1635638100000|2021-10-30 23:55:00|195.53|194.13|196.26|194.86|196.42|195.02|195.53|194.13|192
1635638400000|2021-10-31 00:00:00|196.28|194.88|195.26|193.86|196.45|195.05|195.22|193.82|298
1635638700000|2021-10-31 00:05:00|195.27|193.87|196.15|194.75|196.17|194.77|195.15|193.75|185
1635639000000|2021-10-31 00:10:00|196.16|194.76|196.68|195.28|196.68|195.28|196.04|194.64|136
1635639300000|2021-10-31 00:15:00|196.7|195.3|197.24|195.84|197.34|195.94|196.67|195.27|159
1635639600000|2021-10-31 00:20:00|197.25|195.85|197.42|196.02|197.42|196.02|197.05|195.65|224
1635639900000|2021-10-31 00:25:00|197.4|196|197.54|196.14|197.71|196.31|197.24|195.84|207
1635640200000|2021-10-31 00:30:00|197.56|196.16|197.69|196.29|197.91|196.51|197.56|196.16|127
1635640500000|2021-10-31 00:35:00|197.68|196.28|197.47|196.07|197.69|196.29|197.42|196.02|124
1635640800000|2021-10-31 00:40:00|197.48|196.08|197.49|196.09|197.54|196.14|197.29|195.89|98
1635641100000|2021-10-31 00:45:00|197.53|196.13|197.36|195.96|197.56|196.16|197.25|195.85|113
1635641400000|2021-10-31 00:50:00|197.34|195.94|197.19|195.79|197.34|195.94|197.18|195.78|147
1635641700000|2021-10-31 00:55:00|197.18|195.78|196.75|195.35|197.21|195.81|196.74|195.34|211
1635642000000|2021-10-31 01:00:00|196.74|195.34|197.05|195.65|197.08|195.68|196.74|195.34|122
1635642300000|2021-10-31 01:05:00|197.06|195.66|196.85|195.45|197.07|195.67|196.76|195.36|113
1635642600000|2021-10-31 01:10:00|196.86|195.46|196.37|194.97|196.86|195.46|196.37|194.97|94
1635642900000|2021-10-31 01:15:00|196.33|194.93|195.81|194.41|196.35|194.95|195.81|194.41|66
1635643200000|2021-10-31 01:20:00|195.8|194.4|195.48|194.08|195.99|194.59|195.48|194.08|97
1635643500000|2021-10-31 01:25:00|195.45|194.05|195.12|193.72|195.62|194.22|195.09|193.69|86
1635643800000|2021-10-31 01:30:00|195.15|193.75|195.21|193.81|195.26|193.86|195.06|193.66|87
1635644100000|2021-10-31 01:35:00|195.2|193.8|195.15|193.75|195.26|193.86|195.09|193.69|56
1635644400000|2021-10-31 01:40:00|195.14|193.74|195.35|193.95|195.44|194.04|195.14|193.74|61
1635644700000|2021-10-31 01:45:00|195.34|193.94|196.05|194.65|196.05|194.65|195.34|193.94|166
1635645000000|2021-10-31 01:50:00|196.09|194.69|195.65|194.25|196.15|194.75|195.57|194.17|180
1635645300000|2021-10-31 01:55:00|195.64|194.24|195.72|194.32|195.87|194.47|195.55|194.15|151
1635645600000|2021-10-31 02:00:00|195.73|194.33|195.56|194.16|196.05|194.65|195.41|194.01|183
1635645900000|2021-10-31 02:05:00|195.57|194.17|196.04|194.64|196.06|194.66|195.55|194.15|77
1635646200000|2021-10-31 02:10:00|196.02|194.62|197.15|195.75|197.16|195.76|196.02|194.62|146
1635646500000|2021-10-31 02:15:00|197.16|195.76|197.39|195.99|197.43|196.03|196.99|195.59|217
1635646800000|2021-10-31 02:20:00|197.4|196|197.25|195.85|197.84|196.44|197.21|195.81|136
1635647100000|2021-10-31 02:25:00|197.27|195.87|197.66|196.26|197.66|196.26|197.26|195.86|94
1635647400000|2021-10-31 02:30:00|197.65|196.25|197.92|196.52|197.92|196.52|197.37|195.97|217
1635647700000|2021-10-31 02:35:00|197.93|196.53|198.49|197.09|198.5|197.1|197.26|195.86|278
1635648000000|2021-10-31 02:40:00|198.5|197.1|199.35|197.95|199.46|198.06|198.45|197.05|390
1635648300000|2021-10-31 02:45:00|199.39|197.99|199.67|198.27|199.87|198.47|199.39|197.99|158
1635648600000|2021-10-31 02:50:00|199.66|198.26|200.56|199.16|200.62|199.22|199.38|197.98|311
1635648900000|2021-10-31 02:55:00|200.57|199.17|201.31|199.91|201.44|200.04|200.08|198.68|290
1635649200000|2021-10-31 03:00:00|201.29|199.89|202.98|201.58|203.03|201.63|201.14|199.74|317
1635649500000|2021-10-31 03:05:00|202.97|201.57|201.33|199.93|203.45|202.05|201.31|199.91|433
1635649800000|2021-10-31 03:10:00|201.35|199.95|200.54|199.14|201.38|199.98|200.44|199.04|235
1635650100000|2021-10-31 03:15:00|200.52|199.12|200.37|198.97|200.66|199.26|200|198.6|217
1635650400000|2021-10-31 03:20:00|200.36|198.96|200.54|199.14|200.74|199.34|200.02|198.62|169
1635650700000|2021-10-31 03:25:00|200.53|199.13|200.62|199.22|200.72|199.32|200.26|198.86|200
1635651000000|2021-10-31 03:30:00|200.59|199.19|200.76|199.36|201.2|199.8|200.57|199.17|242
1635651300000|2021-10-31 03:35:00|200.72|199.32|200.21|198.81|200.88|199.48|200.21|198.81|274
1635651600000|2021-10-31 03:40:00|200.22|198.82|200.27|198.87|200.41|199.01|200.07|198.67|127
1635651900000|2021-10-31 03:45:00|200.28|198.88|200.27|198.87|200.36|198.96|199.9|198.5|155
1635652200000|2021-10-31 03:50:00|200.26|198.86|199.86|198.46|200.26|198.86|199.86|198.46|82
1635652500000|2021-10-31 03:55:00|199.83|198.43|199.72|198.32|199.84|198.44|199.33|197.93|160
1635652800000|2021-10-31 04:00:00|199.74|198.34|199.97|198.57|200.16|198.76|199.35|197.95|246
1635653100000|2021-10-31 04:05:00|199.96|198.56|199.37|197.97|200.03|198.63|199.28|197.88|118
1635653400000|2021-10-31 04:10:00|199.36|197.96|199.16|197.76|199.44|198.04|199.12|197.72|218
1635653700000|2021-10-31 04:15:00|199.15|197.75|199.47|198.07|199.49|198.09|199.08|197.68|157
1635654000000|2021-10-31 04:20:00|199.48|198.08|198.96|197.56|199.53|198.13|198.96|197.56|154
1635654300000|2021-10-31 04:25:00|198.94|197.54|199.05|197.65|199.13|197.73|198.78|197.38|171
1635654600000|2021-10-31 04:30:00|199.06|197.66|198.77|197.37|199.13|197.73|198.77|197.37|163
1635654900000|2021-10-31 04:35:00|198.76|197.36|199.23|197.83|199.33|197.93|198.76|197.36|190
1635655200000|2021-10-31 04:40:00|199.22|197.82|198.98|197.58|199.32|197.92|198.98|197.58|179
1635655500000|2021-10-31 04:45:00|199|197.6|198.82|197.42|199.17|197.77|198.8|197.4|110
1635655800000|2021-10-31 04:50:00|198.85|197.45|199.1|197.7|199.1|197.7|198.85|197.45|175
1635656100000|2021-10-31 04:55:00|199.09|197.69|199.02|197.62|199.34|197.94|199.02|197.62|103
1635656400000|2021-10-31 05:00:00|199.04|197.64|199.37|197.97|199.64|198.24|199.04|197.64|238
1635656700000|2021-10-31 05:05:00|199.38|197.98|199.34|197.94|199.42|198.02|199.21|197.81|207
1635657000000|2021-10-31 05:10:00|199.35|197.95|198.77|197.37|199.35|197.95|198.55|197.15|199
1635657300000|2021-10-31 05:15:00|198.78|197.38|198.57|197.17|199.04|197.64|198.26|196.86|252
1635657600000|2021-10-31 05:20:00|198.56|197.16|199.2|197.8|199.46|198.06|198.54|197.14|231
1635657900000|2021-10-31 05:25:00|199.19|197.79|198.61|197.21|199.34|197.94|198.55|197.15|231
1635658200000|2021-10-31 05:30:00|198.58|197.18|198.97|197.57|198.97|197.57|198.41|197.01|173
1635658500000|2021-10-31 05:35:00|198.94|197.54|198.98|197.58|199.06|197.66|198.69|197.29|182
1635658800000|2021-10-31 05:40:00|198.99|197.59|199.22|197.82|199.34|197.94|198.98|197.58|144
1635659100000|2021-10-31 05:45:00|199.23|197.83|199.01|197.61|199.32|197.92|199|197.6|107
1635659400000|2021-10-31 05:50:00|199|197.6|199.27|197.87|199.36|197.96|198.97|197.57|139
1635659700000|2021-10-31 05:55:00|199.26|197.86|198.96|197.56|199.34|197.94|198.94|197.54|126
1635660000000|2021-10-31 06:00:00|198.95|197.55|199.18|197.78|199.36|197.96|198.95|197.55|214
1635660300000|2021-10-31 06:05:00|199.19|197.79|198.79|197.39|199.28|197.88|198.77|197.37|132
1635660600000|2021-10-31 06:10:00|198.8|197.4|198.39|196.99|198.86|197.46|198.38|196.98|101
1635660900000|2021-10-31 06:15:00|198.4|197|198.27|196.87|198.44|197.04|197.84|196.44|164
1635661200000|2021-10-31 06:20:00|198.29|196.89|198.4|197|198.48|197.08|198.07|196.67|209
1635661500000|2021-10-31 06:25:00|198.39|196.99|198.18|196.78|198.4|197|198.07|196.67|71
1635661800000|2021-10-31 06:30:00|198.17|196.77|197.81|196.41|198.17|196.77|197.77|196.37|50
1635662100000|2021-10-31 06:35:00|197.82|196.42|197.84|196.44|198.14|196.74|197.66|196.26|122
1635662400000|2021-10-31 06:40:00|197.85|196.45|197.63|196.23|197.96|196.56|197.5|196.1|164
1635662700000|2021-10-31 06:45:00|197.59|196.19|197.87|196.47|198.16|196.76|197.59|196.19|92
1635663000000|2021-10-31 06:50:00|197.86|196.46|198.06|196.66|198.22|196.82|197.86|196.46|146
1635663300000|2021-10-31 06:55:00|198.07|196.67|197.98|196.58|198.07|196.67|197.96|196.56|90
1635663600000|2021-10-31 07:00:00|197.99|196.59|197.55|196.15|198.08|196.68|197.54|196.14|102
1635663900000|2021-10-31 07:05:00|197.57|196.17|197.68|196.28|197.88|196.48|197.57|196.17|123
1635664200000|2021-10-31 07:10:00|197.69|196.29|197.75|196.35|197.75|196.35|197.67|196.27|123
1635664500000|2021-10-31 07:15:00|197.73|196.33|198.02|196.62|198.02|196.62|197.68|196.28|93
1635664800000|2021-10-31 07:20:00|198.03|196.63|197.64|196.24|198.07|196.67|197.63|196.23|88
1635665100000|2021-10-31 07:25:00|197.65|196.25|197.87|196.47|197.88|196.48|197.65|196.25|120
1635665400000|2021-10-31 07:30:00|197.86|196.46|197.96|196.56|197.97|196.57|197.58|196.18|77
1635665700000|2021-10-31 07:35:00|197.99|196.59|197.87|196.47|198.05|196.65|197.86|196.46|54
1635666000000|2021-10-31 07:40:00|197.9|196.5|197.95|196.55|198.05|196.65|197.86|196.46|65
1635666300000|2021-10-31 07:45:00|197.96|196.56|198.15|196.75|198.17|196.77|197.94|196.54|23
1635666600000|2021-10-31 07:50:00|198.14|196.74|198.3|196.9|198.33|196.93|198.14|196.74|27
1635666900000|2021-10-31 07:55:00|198.28|196.88|198.49|197.09|198.49|197.09|198.18|196.78|46
1635667200000|2021-10-31 08:00:00|198.51|197.11|198.02|196.62|198.66|197.26|197.89|196.49|226
1635667500000|2021-10-31 08:05:00|197.99|196.59|197.82|196.42|198.11|196.71|197.76|196.36|177
1635667800000|2021-10-31 08:10:00|197.81|196.41|197.37|195.97|197.83|196.43|197.33|195.93|171
1635668100000|2021-10-31 08:15:00|197.4|196|197.58|196.18|197.61|196.21|197.26|195.86|132
1635668400000|2021-10-31 08:20:00|197.63|196.23|197.43|196.03|198|196.6|197.42|196.02|173
1635668700000|2021-10-31 08:25:00|197.37|195.97|197.01|195.61|197.51|196.11|197.01|195.61|143
1635669000000|2021-10-31 08:30:00|196.98|195.58|197.01|195.61|197.16|195.76|196.86|195.46|201
1635669300000|2021-10-31 08:35:00|197.02|195.62|196.66|195.26|197.05|195.65|196.41|195.01|198
1635669600000|2021-10-31 08:40:00|196.67|195.27|196.33|194.93|196.72|195.32|196.22|194.82|196
1635669900000|2021-10-31 08:45:00|196.32|194.92|196.85|195.45|196.97|195.57|195.99|194.59|225
1635670200000|2021-10-31 08:50:00|196.87|195.47|196.77|195.37|196.88|195.48|196.48|195.08|123
1635670500000|2021-10-31 08:55:00|196.76|195.36|196.77|195.37|197.09|195.69|196.56|195.16|130
1635670800000|2021-10-31 09:00:00|196.8|195.4|196.38|194.98|196.8|195.4|196.35|194.95|170
1635671100000|2021-10-31 09:05:00|196.37|194.97|196.15|194.75|196.37|194.97|195.92|194.52|188
1635671400000|2021-10-31 09:10:00|196.14|194.74|196.11|194.71|196.36|194.96|195.83|194.43|228
1635671700000|2021-10-31 09:15:00|196.1|194.7|196.46|195.06|196.57|195.17|195.98|194.58|242
1635672000000|2021-10-31 09:20:00|196.47|195.07|196.47|195.07|196.48|195.08|196.31|194.91|178
1635672300000|2021-10-31 09:25:00|196.46|195.06|196.53|195.13|196.53|195.13|196.37|194.97|89
1635672600000|2021-10-31 09:30:00|196.52|195.12|196.37|194.97|196.72|195.32|196.37|194.97|172
1635672900000|2021-10-31 09:35:00|196.36|194.96|196.59|195.19|196.65|195.25|196.36|194.96|97
1635673200000|2021-10-31 09:40:00|196.57|195.17|196.37|194.97|196.67|195.27|196.37|194.97|99
1635673500000|2021-10-31 09:45:00|196.35|194.95|196.22|194.82|196.62|195.22|196.21|194.81|205
1635673800000|2021-10-31 09:50:00|196.21|194.81|195.96|194.56|196.23|194.83|195.8|194.4|177
1635674100000|2021-10-31 09:55:00|195.95|194.55|196.31|194.91|196.31|194.91|195.95|194.55|55
1635674400000|2021-10-31 10:00:00|196.27|194.87|195.7|194.3|196.27|194.87|195.57|194.17|165
1635674700000|2021-10-31 10:05:00|195.69|194.29|195.36|193.96|195.75|194.35|195.26|193.86|228
1635675000000|2021-10-31 10:10:00|195.3|193.9|195.66|194.26|195.67|194.27|194.75|193.35|209
1635675300000|2021-10-31 10:15:00|195.61|194.21|195.42|194.02|195.62|194.22|194.81|193.41|326
1635675600000|2021-10-31 10:20:00|195.38|193.98|195.93|194.53|195.94|194.54|195.3|193.9|118
1635675900000|2021-10-31 10:25:00|195.94|194.54|195.97|194.57|195.97|194.57|195.77|194.37|62
1635676200000|2021-10-31 10:30:00|196.03|194.63|196.27|194.87|196.27|194.87|195.98|194.58|59
1635676500000|2021-10-31 10:35:00|196.28|194.88|196.49|195.09|196.57|195.17|196.28|194.88|49
1635676800000|2021-10-31 10:40:00|196.5|195.1|197.01|195.61|197.08|195.68|196.28|194.88|184
1635677100000|2021-10-31 10:45:00|197|195.6|196.47|195.07|197.01|195.61|196.47|195.07|179
1635677400000|2021-10-31 10:50:00|196.48|195.08|196.27|194.87|196.48|195.08|196.18|194.78|149
1635677700000|2021-10-31 10:55:00|196.28|194.88|195.95|194.55|196.28|194.88|195.88|194.48|172
1635678000000|2021-10-31 11:00:00|195.96|194.56|195.95|194.55|196.28|194.88|195.89|194.49|120
1635678300000|2021-10-31 11:05:00|195.96|194.56|195.86|194.46|196.04|194.64|195.84|194.44|89
1635678600000|2021-10-31 11:10:00|195.87|194.47|195.78|194.38|195.95|194.55|195.6|194.2|89
1635678900000|2021-10-31 11:15:00|195.79|194.39|195.63|194.23|195.85|194.45|195.53|194.13|119
1635679200000|2021-10-31 11:20:00|195.61|194.21|195.11|193.71|195.62|194.22|195.1|193.7|105
1635679500000|2021-10-31 11:25:00|195.15|193.75|195.24|193.84|195.24|193.84|194.93|193.53|150
1635679800000|2021-10-31 11:30:00|195.25|193.85|195.45|194.05|195.45|194.05|195.15|193.75|115
1635680100000|2021-10-31 11:35:00|195.46|194.06|194.74|193.34|195.46|194.06|194.73|193.33|188
1635680400000|2021-10-31 11:40:00|194.73|193.33|194.65|193.25|194.87|193.47|194.41|193.01|151
1635680700000|2021-10-31 11:45:00|194.63|193.23|194.93|193.53|194.93|193.53|194.15|192.75|140
1635681000000|2021-10-31 11:50:00|194.94|193.54|194.63|193.23|195.14|193.74|194.62|193.22|127
1635681300000|2021-10-31 11:55:00|194.6|193.2|194.41|193.01|194.6|193.2|194.16|192.76|146
1635681600000|2021-10-31 12:00:00|194.43|193.03|193.87|192.47|194.44|193.04|193.42|192.02|200
1635681900000|2021-10-31 12:05:00|193.9|192.5|193.86|192.46|193.9|192.5|193.38|191.98|217
1635682200000|2021-10-31 12:10:00|193.85|192.45|194.75|193.35|194.83|193.43|193.8|192.4|151
1635682500000|2021-10-31 12:15:00|194.79|193.39|195.16|193.76|195.16|193.76|194.6|193.2|143
1635682800000|2021-10-31 12:20:00|195.15|193.75|195.31|193.91|195.31|193.91|195.08|193.68|70
1635683100000|2021-10-31 12:25:00|195.27|193.87|195.16|193.76|195.44|194.04|195.15|193.75|90
1635683400000|2021-10-31 12:30:00|195.09|193.69|194.77|193.37|195.09|193.69|194.75|193.35|164
1635683700000|2021-10-31 12:35:00|194.78|193.38|194.35|192.95|194.8|193.4|194.29|192.89|151
1635684000000|2021-10-31 12:40:00|194.34|192.94|194.08|192.68|194.35|192.95|193.97|192.57|206
1635684300000|2021-10-31 12:45:00|194.11|192.71|194.17|192.77|194.41|193.01|194.11|192.71|84
1635684600000|2021-10-31 12:50:00|194.16|192.76|193.68|192.28|194.23|192.83|193.65|192.25|156
1635684900000|2021-10-31 12:55:00|193.67|192.27|193.84|192.44|194.15|192.75|193.67|192.27|137
1635685200000|2021-10-31 13:00:00|193.83|192.43|194.46|193.06|194.55|193.15|193.69|192.29|197
1635685500000|2021-10-31 13:05:00|194.47|193.07|194.89|193.49|194.93|193.53|194.47|193.07|59
1635685800000|2021-10-31 13:10:00|194.87|193.47|194.87|193.47|194.94|193.54|194.57|193.17|144
1635686100000|2021-10-31 13:15:00|194.91|193.51|194.74|193.34|195.05|193.65|194.74|193.34|63
1635686400000|2021-10-31 13:20:00|194.71|193.31|193.64|192.24|194.71|193.31|193.6|192.2|124
1635686700000|2021-10-31 13:25:00|193.65|192.25|193.66|192.26|193.9|192.5|193.57|192.17|93
1635687000000|2021-10-31 13:30:00|193.63|192.23|193.05|191.65|193.77|192.37|193.04|191.64|139
1635687300000|2021-10-31 13:35:00|193.06|191.66|193.64|192.24|193.73|192.33|192.72|191.32|210
1635687600000|2021-10-31 13:40:00|193.66|192.26|194.49|193.09|194.52|193.12|193.64|192.24|149
1635687900000|2021-10-31 13:45:00|194.52|193.12|193.8|192.4|194.54|193.14|193.78|192.38|254
1635688200000|2021-10-31 13:50:00|193.81|192.41|194.41|193.01|194.44|193.04|193.45|192.05|188
1635688500000|2021-10-31 13:55:00|194.4|193|194.6|193.2|194.66|193.26|194.36|192.96|121
1635688800000|2021-10-31 14:00:00|194.59|193.19|193.84|192.44|194.59|193.19|193.68|192.28|176
1635689100000|2021-10-31 14:05:00|193.82|192.42|194.05|192.65|194.05|192.65|193.51|192.11|195
1635689400000|2021-10-31 14:10:00|194.04|192.64|194.33|192.93|194.67|193.27|194.01|192.61|252
1635689700000|2021-10-31 14:15:00|194.34|192.94|195.04|193.64|195.11|193.71|194.16|192.76|193
1635690000000|2021-10-31 14:20:00|195.05|193.65|195.66|194.26|195.71|194.31|195.05|193.65|178
1635690300000|2021-10-31 14:25:00|195.67|194.27|195.23|193.83|195.69|194.29|195.15|193.75|212
1635690600000|2021-10-31 14:30:00|195.25|193.85|195.26|193.86|195.34|193.94|194.89|193.49|211
1635690900000|2021-10-31 14:35:00|195.27|193.87|195.08|193.68|195.65|194.25|195.07|193.67|238
1635691200000|2021-10-31 14:40:00|195.13|193.73|194.28|192.88|195.27|193.87|194.28|192.88|125
1635691500000|2021-10-31 14:45:00|194.3|192.9|194.56|193.16|194.59|193.19|194.18|192.78|239
1635691800000|2021-10-31 14:50:00|194.6|193.2|194.51|193.11|194.78|193.38|194.32|192.92|237
1635692100000|2021-10-31 14:55:00|194.5|193.1|194.95|193.55|194.95|193.55|194.48|193.08|125
1635692400000|2021-10-31 15:00:00|194.9|193.5|194.78|193.38|195.03|193.63|194.56|193.16|172
1635692700000|2021-10-31 15:05:00|194.77|193.37|195.36|193.96|195.37|193.97|194.64|193.24|106
1635693000000|2021-10-31 15:10:00|195.38|193.98|195.83|194.43|195.83|194.43|195.35|193.95|69
1635693300000|2021-10-31 15:15:00|195.84|194.44|195.57|194.17|195.94|194.54|195.48|194.08|125
1635693600000|2021-10-31 15:20:00|195.55|194.15|195.73|194.33|195.76|194.36|195.39|193.99|94
1635693900000|2021-10-31 15:25:00|195.76|194.36|196.01|194.61|196.01|194.61|195.69|194.29|83
1635694200000|2021-10-31 15:30:00|195.96|194.56|195.47|194.07|195.96|194.56|195.46|194.06|135
1635694500000|2021-10-31 15:35:00|195.46|194.06|194.88|193.48|195.47|194.07|194.87|193.47|153
1635694800000|2021-10-31 15:40:00|194.92|193.52|195.33|193.93|195.45|194.05|194.77|193.37|118
1635695100000|2021-10-31 15:45:00|195.32|193.92|195.72|194.32|195.84|194.44|195.31|193.91|134
1635695400000|2021-10-31 15:50:00|195.74|194.34|195.64|194.24|195.74|194.34|195.25|193.85|195
1635695700000|2021-10-31 15:55:00|195.6|194.2|195.33|193.93|195.61|194.21|195.18|193.78|145
1635696000000|2021-10-31 16:00:00|195.32|193.92|195.34|193.94|195.72|194.32|195.08|193.68|231
1635696300000|2021-10-31 16:05:00|195.36|193.96|195.03|193.63|195.36|193.96|194.93|193.53|212
1635696600000|2021-10-31 16:10:00|195.04|193.64|194.44|193.04|195.04|193.64|194.44|193.04|154
1635696900000|2021-10-31 16:15:00|194.45|193.05|194.65|193.25|194.68|193.28|194.24|192.84|140
1635697200000|2021-10-31 16:20:00|194.64|193.24|194.63|193.23|194.87|193.47|194.51|193.11|206
1635697500000|2021-10-31 16:25:00|194.62|193.22|195.6|194.2|195.64|194.24|194.5|193.1|204
1635697800000|2021-10-31 16:30:00|195.59|194.19|195.57|194.17|195.66|194.26|195.2|193.8|149
1635698100000|2021-10-31 16:35:00|195.56|194.16|195.46|194.06|195.77|194.37|195.38|193.98|155
1635698400000|2021-10-31 16:40:00|195.47|194.07|195.69|194.29|195.8|194.4|195.47|194.07|168
1635698700000|2021-10-31 16:45:00|195.67|194.27|196.13|194.73|196.13|194.73|195.67|194.27|63
1635699000000|2021-10-31 16:50:00|196.12|194.72|196.25|194.85|196.26|194.86|195.96|194.56|68
1635699300000|2021-10-31 16:55:00|196.24|194.84|196.06|194.66|196.24|194.84|196.06|194.66|70
1635699600000|2021-10-31 17:00:00|196.07|194.67|195.8|194.4|196.24|194.84|195.78|194.38|132
1635699900000|2021-10-31 17:05:00|195.81|194.41|195.61|194.21|195.89|194.49|195.58|194.18|72
1635700200000|2021-10-31 17:10:00|195.6|194.2|195.68|194.28|195.72|194.32|195.51|194.11|100
1635700500000|2021-10-31 17:15:00|195.67|194.27|196.3|194.9|196.31|194.91|195.59|194.19|94
1635700800000|2021-10-31 17:20:00|196.31|194.91|196.36|194.96|196.4|195|196.25|194.85|84
1635701100000|2021-10-31 17:25:00|196.37|194.97|196.36|194.96|196.51|195.11|196.27|194.87|117
1635701400000|2021-10-31 17:30:00|196.37|194.97|196.51|195.11|196.63|195.23|196.18|194.78|117
1635701700000|2021-10-31 17:35:00|196.5|195.1|196.35|194.95|196.56|195.16|196.35|194.95|29
1635702000000|2021-10-31 17:40:00|196.34|194.94|196.19|194.79|196.38|194.98|196.17|194.77|154
1635702300000|2021-10-31 17:45:00|196.2|194.8|196.29|194.89|196.34|194.94|195.77|194.37|101
1635702600000|2021-10-31 17:50:00|196.27|194.87|196.38|194.98|196.55|195.15|196.27|194.87|37
1635702900000|2021-10-31 17:55:00|196.37|194.97|195.88|194.48|196.37|194.97|195.88|194.48|87
1635703200000|2021-10-31 18:00:00|195.87|194.47|196.25|194.85|196.38|194.98|195.87|194.47|112
1635703500000|2021-10-31 18:05:00|196.24|194.84|195.68|194.28|196.24|194.84|195.66|194.26|150
1635703800000|2021-10-31 18:10:00|195.67|194.27|195.66|194.26|195.77|194.37|195.58|194.18|122
1635704100000|2021-10-31 18:15:00|195.67|194.27|195.43|194.03|195.67|194.27|195.31|193.91|103
1635704400000|2021-10-31 18:20:00|195.45|194.05|195.77|194.37|195.94|194.54|195.25|193.85|161
1635704700000|2021-10-31 18:25:00|195.79|194.39|195.44|194.04|196.12|194.72|195.37|193.97|222
1635705000000|2021-10-31 18:30:00|195.45|194.05|195.57|194.17|195.66|194.26|195.39|193.99|186
1635705300000|2021-10-31 18:35:00|195.56|194.16|196.05|194.65|196.06|194.66|195.5|194.1|175
1635705600000|2021-10-31 18:40:00|196.06|194.66|195.84|194.44|196.06|194.66|195.73|194.33|140
1635705900000|2021-10-31 18:45:00|195.86|194.46|196.43|195.03|196.43|195.03|195.79|194.39|128
1635706200000|2021-10-31 18:50:00|196.38|194.98|196.59|195.19|196.59|195.19|196.28|194.88|144
1635706500000|2021-10-31 18:55:00|196.58|195.18|196.33|194.93|196.59|195.19|196.27|194.87|151
1635706800000|2021-10-31 19:00:00|196.32|194.92|196.78|195.38|196.79|195.39|196.32|194.92|109
1635707100000|2021-10-31 19:05:00|196.77|195.37|196.67|195.27|196.77|195.37|196.56|195.16|208
1635707400000|2021-10-31 19:10:00|196.68|195.28|196.61|195.21|196.77|195.37|196.54|195.14|127
1635707700000|2021-10-31 19:15:00|196.63|195.23|196.56|195.16|196.69|195.29|196.48|195.08|147
1635708000000|2021-10-31 19:20:00|196.58|195.18|196.58|195.18|196.67|195.27|196.47|195.07|88
1635708300000|2021-10-31 19:25:00|196.57|195.17|196.86|195.46|196.88|195.48|196.56|195.16|63
1635708600000|2021-10-31 19:30:00|196.87|195.47|196.62|195.22|196.87|195.47|196.6|195.2|51
1635708900000|2021-10-31 19:35:00|196.63|195.23|196.28|194.88|196.63|195.23|196.26|194.86|79
1635709200000|2021-10-31 19:40:00|196.29|194.89|196|194.6|196.3|194.9|195.97|194.57|121
1635709500000|2021-10-31 19:45:00|195.99|194.59|195.51|194.11|196.09|194.69|195.51|194.11|120
1635709800000|2021-10-31 19:50:00|195.53|194.13|195.57|194.17|195.96|194.56|195.28|193.88|141
1635710100000|2021-10-31 19:55:00|195.56|194.16|195.55|194.15|195.56|194.16|195.13|193.73|185
1635710400000|2021-10-31 20:00:00|195.5|194.1|195.15|193.75|195.65|194.25|195.07|193.67|142
1635710700000|2021-10-31 20:05:00|195.11|193.71|195.46|194.06|195.46|194.06|195.07|193.67|72
1635711000000|2021-10-31 20:10:00|195.5|194.1|195.87|194.47|195.87|194.47|195.41|194.01|120
1635711300000|2021-10-31 20:15:00|195.86|194.46|196.12|194.72|196.17|194.77|195.68|194.28|134
1635711600000|2021-10-31 20:20:00|196.11|194.71|196.07|194.67|196.12|194.72|195.93|194.53|120
1635711900000|2021-10-31 20:25:00|196.08|194.68|196.07|194.67|196.09|194.69|195.95|194.55|121
1635712200000|2021-10-31 20:30:00|196.08|194.68|196.14|194.74|196.17|194.77|195.87|194.47|95
1635712500000|2021-10-31 20:35:00|196.15|194.75|196.63|195.23|196.63|195.23|196.15|194.75|69
1635712800000|2021-10-31 20:40:00|196.62|195.22|196.49|195.09|196.76|195.36|196.36|194.96|108
1635713100000|2021-10-31 20:45:00|196.48|195.08|196.36|194.96|196.48|195.08|196.27|194.87|136
1635713400000|2021-10-31 20:50:00|196.42|195.02|196.45|195.05|196.65|195.25|196.34|194.94|67
1635713700000|2021-10-31 20:55:00|196.4|195|196.47|195.07|196.66|195.26|196.35|194.95|89
1635714000000|2021-10-31 21:00:00|196.48|195.08|196.47|195.07|196.57|195.17|196.37|194.97|156
1635714300000|2021-10-31 21:05:00|196.48|195.08|196.28|194.88|196.48|195.08|196.2|194.8|128
1635714600000|2021-10-31 21:10:00|196.27|194.87|196.3|194.9|196.32|194.92|196.22|194.82|92
1635714900000|2021-10-31 21:15:00|196.29|194.89|196.6|195.2|196.75|195.35|196.29|194.89|88
1635715200000|2021-10-31 21:20:00|196.61|195.21|196.38|194.98|196.61|195.21|196.36|194.96|126
1635715500000|2021-10-31 21:25:00|196.39|194.99|196.45|195.05|196.45|195.05|196.32|194.92|50
1635715800000|2021-10-31 21:30:00|196.47|195.07|196.93|195.53|196.93|195.53|196.47|195.07|55
1635716100000|2021-10-31 21:35:00|196.96|195.56|197.66|196.26|197.66|196.26|196.96|195.56|57
1635716400000|2021-10-31 21:40:00|197.69|196.29|197.92|196.52|197.93|196.53|197.65|196.25|68
1635716700000|2021-10-31 21:45:00|197.93|196.53|197.9|196.5|198.14|196.74|197.84|196.44|153
1635717000000|2021-10-31 21:50:00|197.91|196.51|199.17|197.77|199.17|197.77|197.79|196.39|151
1635717300000|2021-10-31 21:55:00|199.18|197.78|199.12|197.72|199.24|197.84|199.09|197.69|56
1635717600000|2021-10-31 22:00:00|199.08|197.68|198.37|196.97|199.08|197.68|198.22|196.82|154
1635717900000|2021-10-31 22:05:00|198.38|196.98|198.28|196.88|198.58|197.18|198.17|196.77|119
1635718200000|2021-10-31 22:10:00|198.27|196.87|198.18|196.78|198.41|197.01|198.18|196.78|76
1635718500000|2021-10-31 22:15:00|198.25|196.85|198.4|197|198.44|197.04|198.25|196.85|66
1635718800000|2021-10-31 22:20:00|198.42|197.02|197.87|196.47|198.42|197.02|197.86|196.46|130
1635719100000|2021-10-31 22:25:00|197.89|196.49|197.85|196.45|197.92|196.52|197.7|196.3|54
1635719400000|2021-10-31 22:30:00|197.88|196.48|197.77|196.37|197.95|196.55|197.77|196.37|30
1635719700000|2021-10-31 22:35:00|197.78|196.38|197.66|196.26|197.79|196.39|197.65|196.25|88
1635720000000|2021-10-31 22:40:00|197.65|196.25|197.65|196.25|197.68|196.28|197.55|196.15|36
1635720300000|2021-10-31 22:45:00|197.66|196.26|197.75|196.35|197.8|196.4|197.55|196.15|52
1635720600000|2021-10-31 22:50:00|197.76|196.36|197.67|196.27|197.85|196.45|197.67|196.27|67
1635720900000|2021-10-31 22:55:00|197.6|196.2|197.66|196.26|197.86|196.46|197.6|196.2|62
1635721200000|2021-10-31 23:00:00|197.67|196.27|197.57|196.17|198.06|196.66|197.42|196.02|124
1635721500000|2021-10-31 23:05:00|197.59|196.19|197.03|195.63|197.64|196.24|197.02|195.62|74
1635721800000|2021-10-31 23:10:00|197.02|195.62|197.26|195.86|197.54|196.14|197.02|195.62|86
1635722100000|2021-10-31 23:15:00|197.25|195.85|197.64|196.24|197.65|196.25|197.25|195.85|191
1635722400000|2021-10-31 23:20:00|197.65|196.25|197.63|196.23|197.85|196.45|197.42|196.02|174
1635722700000|2021-10-31 23:25:00|197.66|196.26|197.39|195.99|197.67|196.27|197.37|195.97|106
1635723000000|2021-10-31 23:30:00|197.4|196|197.46|196.06|197.67|196.27|197.25|195.85|125
1635723300000|2021-10-31 23:35:00|197.45|196.05|197.43|196.03|197.67|196.27|197.38|195.98|123
1635723600000|2021-10-31 23:40:00|197.42|196.02|197.51|196.11|197.69|196.29|197.4|196|83
1635723900000|2021-10-31 23:45:00|197.55|196.15|197.26|195.86|197.73|196.33|197.25|195.85|121
1635724200000|2021-10-31 23:50:00|197.25|195.85|197.14|195.74|197.33|195.93|197.02|195.62|68
1635724500000|2021-10-31 23:55:00|197.15|195.75|197.2|195.8|197.39|195.99|197.08|195.68|110
1635724800000|2021-11-01 00:00:00|197.19|195.79|196.79|195.39|197.45|196.05|196.54|195.14|234
1635725100000|2021-11-01 00:05:00|196.78|195.38|197.15|195.75|197.15|195.75|196.71|195.31|166
1635725400000|2021-11-01 00:10:00|197.19|195.79|197.7|196.3|197.85|196.45|197.19|195.79|205
1635725700000|2021-11-01 00:15:00|197.69|196.29|198|196.6|198.04|196.64|197.67|196.27|187
1635726000000|2021-11-01 00:20:00|197.97|196.57|197.79|196.39|198.02|196.62|197.69|196.29|182
1635726300000|2021-11-01 00:25:00|197.77|196.37|198.06|196.66|198.25|196.85|197.77|196.37|116
1635726600000|2021-11-01 00:30:00|198.05|196.65|198|196.6|198.34|196.94|198|196.6|135
1635726900000|2021-11-01 00:35:00|197.99|196.59|198.07|196.67|198.15|196.75|197.93|196.53|67
1635727200000|2021-11-01 00:40:00|198.06|196.66|197.63|196.23|198.09|196.69|197.56|196.16|127
1635727500000|2021-11-01 00:45:00|197.64|196.24|197.68|196.28|197.71|196.31|197.54|196.14|97
1635727800000|2021-11-01 00:50:00|197.65|196.25|197.81|196.41|197.94|196.54|197.65|196.25|103
1635728100000|2021-11-01 00:55:00|197.79|196.39|197.96|196.56|197.97|196.57|197.71|196.31|76
1635728400000|2021-11-01 01:00:00|197.97|196.57|198.04|196.64|198.09|196.69|197.75|196.35|110
1635728700000|2021-11-01 01:05:00|198.06|196.66|198.12|196.72|198.27|196.87|197.96|196.56|44
1635729000000|2021-11-01 01:10:00|198.09|196.69|197.86|196.46|198.12|196.72|197.86|196.46|59
1635729300000|2021-11-01 01:15:00|197.88|196.48|197.59|196.19|197.93|196.53|197.49|196.09|49
1635729600000|2021-11-01 01:20:00|197.57|196.17|197.3|195.9|197.57|196.17|197.28|195.88|37
1635729900000|2021-11-01 01:25:00|197.34|195.94|197.07|195.67|197.47|196.07|197.07|195.67|48
1635730200000|2021-11-01 01:30:00|197.11|195.71|196.95|195.55|197.23|195.83|196.85|195.45|143
1635730500000|2021-11-01 01:35:00|196.96|195.56|196.88|195.48|197.06|195.66|196.87|195.47|77
1635730800000|2021-11-01 01:40:00|196.86|195.46|196.67|195.27|197.05|195.65|196.61|195.21|101
1635731100000|2021-11-01 01:45:00|196.66|195.26|196.69|195.29|196.79|195.39|196.62|195.22|86
1635731400000|2021-11-01 01:50:00|196.68|195.28|196.51|195.11|196.78|195.38|196.38|194.98|97
1635731700000|2021-11-01 01:55:00|196.53|195.13|196.29|194.89|196.58|195.18|196.29|194.89|45
1635732000000|2021-11-01 02:00:00|196.32|194.92|196.35|194.95|196.35|194.95|195.99|194.59|61
1635732300000|2021-11-01 02:05:00|196.34|194.94|196.17|194.77|196.46|195.06|196.17|194.77|58
1635732600000|2021-11-01 02:10:00|196.18|194.78|195.55|194.15|196.28|194.88|195.55|194.15|96
1635732900000|2021-11-01 02:15:00|195.56|194.16|194.84|193.44|195.99|194.59|194.84|193.44|229
1635733200000|2021-11-01 02:20:00|194.9|193.5|193.77|192.37|195.15|193.75|193.67|192.27|345
1635733500000|2021-11-01 02:25:00|193.78|192.38|193.74|192.34|194.24|192.84|193.4|192|270
1635733800000|2021-11-01 02:30:00|193.71|192.31|193.85|192.45|194.32|192.92|192.95|191.55|252
1635734100000|2021-11-01 02:35:00|193.89|192.49|194.37|192.97|194.38|192.98|193.87|192.47|142
1635734400000|2021-11-01 02:40:00|194.39|192.99|194.23|192.83|194.75|193.35|194.23|192.83|114
1635734700000|2021-11-01 02:45:00|194.2|192.8|194.35|192.95|194.66|193.26|194.17|192.77|140
1635735000000|2021-11-01 02:50:00|194.36|192.96|194.68|193.28|194.77|193.37|194.36|192.96|65
1635735300000|2021-11-01 02:55:00|194.67|193.27|194.65|193.25|194.86|193.46|194.57|193.17|108
1635735600000|2021-11-01 03:00:00|194.67|193.27|194.27|192.87|194.72|193.32|194.16|192.76|145
1635735900000|2021-11-01 03:05:00|194.28|192.88|194.55|193.15|194.86|193.46|194.28|192.88|106
1635736200000|2021-11-01 03:10:00|194.57|193.17|194.5|193.1|194.63|193.23|194.25|192.85|109
1635736500000|2021-11-01 03:15:00|194.45|193.05|194.47|193.07|194.56|193.16|194.25|192.85|86
1635736800000|2021-11-01 03:20:00|194.46|193.06|194.35|192.95|194.5|193.1|194.18|192.78|77
1635737100000|2021-11-01 03:25:00|194.3|192.9|194.37|192.97|194.46|193.06|194.03|192.63|103
1635737400000|2021-11-01 03:30:00|194.44|193.04|194.41|193.01|194.8|193.4|194.37|192.97|84
1635737700000|2021-11-01 03:35:00|194.4|193|194.62|193.22|194.86|193.46|194.39|192.99|54
1635738000000|2021-11-01 03:40:00|194.65|193.25|194.39|192.99|194.71|193.31|194.35|192.95|104
1635738300000|2021-11-01 03:45:00|194.45|193.05|193.87|192.47|194.49|193.09|193.87|192.47|81
1635738600000|2021-11-01 03:50:00|193.92|192.52|193.46|192.06|194|192.6|193.46|192.06|179
1635738900000|2021-11-01 03:55:00|193.45|192.05|193.31|191.91|193.65|192.25|192.8|191.4|180
1635739200000|2021-11-01 04:00:00|193.3|191.9|192.58|191.18|193.31|191.91|192.18|190.78|409
1635739500000|2021-11-01 04:05:00|192.57|191.17|192.63|191.23|192.75|191.35|192.22|190.82|270
1635739800000|2021-11-01 04:10:00|192.57|191.17|193.35|191.95|193.47|192.07|192.52|191.12|196
1635740100000|2021-11-01 04:15:00|193.34|191.94|193.67|192.27|193.67|192.27|193.34|191.94|111
1635740400000|2021-11-01 04:20:00|193.65|192.25|193.82|192.42|193.89|192.49|193.63|192.23|126
1635740700000|2021-11-01 04:25:00|193.85|192.45|193.64|192.24|193.93|192.53|193.58|192.18|176
1635741000000|2021-11-01 04:30:00|193.65|192.25|194.21|192.81|194.41|193.01|193.62|192.22|209
1635741300000|2021-11-01 04:35:00|194.17|192.77|194.06|192.66|194.34|192.94|193.97|192.57|84
1635741600000|2021-11-01 04:40:00|193.97|192.57|194.26|192.86|194.28|192.88|193.97|192.57|64
1635741900000|2021-11-01 04:45:00|194.27|192.87|193.97|192.57|194.35|192.95|193.95|192.55|66
1635742200000|2021-11-01 04:50:00|194.01|192.61|194.08|192.68|194.16|192.76|193.87|192.47|144
1635742500000|2021-11-01 04:55:00|194.07|192.67|193.7|192.3|194.09|192.69|193.7|192.3|134
1635742800000|2021-11-01 05:00:00|193.72|192.32|193.85|192.45|194.01|192.61|193.65|192.25|128
1635743100000|2021-11-01 05:05:00|193.82|192.42|194.14|192.74|194.15|192.75|193.75|192.35|60
1635743400000|2021-11-01 05:10:00|194.13|192.73|194.45|193.05|194.68|193.28|194.09|192.69|175
1635743700000|2021-11-01 05:15:00|194.44|193.04|194.55|193.15|194.55|193.15|194.35|192.95|61
1635744000000|2021-11-01 05:20:00|194.56|193.16|194.74|193.34|194.75|193.35|194.55|193.15|63
1635744300000|2021-11-01 05:25:00|194.75|193.35|194.56|193.16|194.75|193.35|194.55|193.15|92
1635744600000|2021-11-01 05:30:00|194.57|193.17|194.85|193.45|194.87|193.47|194.57|193.17|72
1635744900000|2021-11-01 05:35:00|194.86|193.46|194.63|193.23|194.93|193.53|194.57|193.17|145
1635745200000|2021-11-01 05:40:00|194.64|193.24|194.73|193.33|194.73|193.33|194.56|193.16|134
1635745500000|2021-11-01 05:45:00|194.75|193.35|194.6|193.2|194.84|193.44|194.57|193.17|113
1635745800000|2021-11-01 05:50:00|194.59|193.19|194.22|192.82|194.6|193.2|194.17|192.77|139
1635746100000|2021-11-01 05:55:00|194.19|192.79|194.16|192.76|194.25|192.85|194.06|192.66|51
1635746400000|2021-11-01 06:00:00|194.15|192.75|194.12|192.72|194.3|192.9|194|192.6|163
1635746700000|2021-11-01 06:05:00|194.11|192.71|193.89|192.49|194.29|192.89|193.88|192.48|189
1635747000000|2021-11-01 06:10:00|193.88|192.48|193.66|192.26|193.88|192.48|193.64|192.24|178
1635747300000|2021-11-01 06:15:00|193.69|192.29|193.57|192.17|193.69|192.29|193.41|192.01|119
1635747600000|2021-11-01 06:20:00|193.59|192.19|193.99|192.59|193.99|192.59|193.48|192.08|53
1635747900000|2021-11-01 06:25:00|194|192.6|194.45|193.05|194.45|193.05|193.95|192.55|91
1635748200000|2021-11-01 06:30:00|194.48|193.08|194.63|193.23|194.65|193.25|194.48|193.08|37
1635748500000|2021-11-01 06:35:00|194.62|193.22|194.88|193.48|194.92|193.52|194.57|193.17|97
1635748800000|2021-11-01 06:40:00|194.9|193.5|195.16|193.76|195.32|193.92|194.85|193.45|100
1635749100000|2021-11-01 06:45:00|195.15|193.75|194.86|193.46|195.15|193.75|194.85|193.45|112
1635749400000|2021-11-01 06:50:00|194.87|193.47|194.83|193.43|194.96|193.56|194.75|193.35|133
1635749700000|2021-11-01 06:55:00|194.92|193.52|194.95|193.55|195.11|193.71|194.84|193.44|121
1635750000000|2021-11-01 07:00:00|194.97|193.57|195.55|194.15|195.78|194.38|194.85|193.45|276
1635750300000|2021-11-01 07:05:00|195.57|194.17|196.17|194.77|196.34|194.94|195.55|194.15|163
1635750600000|2021-11-01 07:10:00|196.18|194.78|196.56|195.16|196.6|195.2|196.15|194.75|226
1635750900000|2021-11-01 07:15:00|196.55|195.15|197.07|195.67|197.07|195.67|196.43|195.03|221
1635751200000|2021-11-01 07:20:00|197.06|195.66|196.75|195.35|197.06|195.66|196.36|194.96|279
1635751500000|2021-11-01 07:25:00|196.77|195.37|196.65|195.25|196.86|195.46|196.4|195|220
1635751800000|2021-11-01 07:30:00|196.68|195.28|196.96|195.56|197.04|195.64|196.5|195.1|214
1635752100000|2021-11-01 07:35:00|196.95|195.55|196.82|195.42|197|195.6|196.71|195.31|214
1635752400000|2021-11-01 07:40:00|196.83|195.43|196.88|195.48|196.97|195.57|196.82|195.42|75
1635752700000|2021-11-01 07:45:00|196.87|195.47|197.13|195.73|197.15|195.75|196.84|195.44|165
1635753000000|2021-11-01 07:50:00|197.14|195.74|197.49|196.09|197.49|196.09|197.12|195.72|118
1635753300000|2021-11-01 07:55:00|197.51|196.11|198.39|196.99|198.43|197.03|197.49|196.09|97
1635753600000|2021-11-01 08:00:00|198.4|197|198.2|196.8|198.59|197.19|198.05|196.65|184
1635753900000|2021-11-01 08:05:00|198.25|196.85|198.91|197.51|198.91|197.51|198.06|196.66|210
1635754200000|2021-11-01 08:10:00|198.92|197.52|198.86|197.46|198.94|197.54|198.77|197.37|136
1635754500000|2021-11-01 08:15:00|198.85|197.45|198.85|197.45|199.13|197.73|198.83|197.43|136
1635754800000|2021-11-01 08:20:00|198.8|197.4|199.35|197.95|199.51|198.11|198.8|197.4|86
1635755100000|2021-11-01 08:25:00|199.36|197.96|198.67|197.27|199.43|198.03|198.35|196.95|159
1635755400000|2021-11-01 08:30:00|198.66|197.26|198.87|197.47|199.06|197.66|198.58|197.18|173
1635755700000|2021-11-01 08:35:00|198.89|197.49|199|197.6|199.3|197.9|198.87|197.47|121
1635756000000|2021-11-01 08:40:00|198.99|197.59|198.66|197.26|199.08|197.68|198.48|197.08|274
1635756300000|2021-11-01 08:45:00|198.67|197.27|198.86|197.46|198.86|197.46|198.41|197.01|196
1635756600000|2021-11-01 08:50:00|198.85|197.45|198.65|197.25|198.96|197.56|198.48|197.08|174
1635756900000|2021-11-01 08:55:00|198.66|197.26|198.24|196.84|198.66|197.26|198.09|196.69|109
1635757200000|2021-11-01 09:00:00|198.26|196.86|198.96|197.56|199.03|197.63|198.25|196.85|195
1635757500000|2021-11-01 09:05:00|198.93|197.53|199.62|198.22|199.62|198.22|198.89|197.49|195
1635757800000|2021-11-01 09:10:00|199.64|198.24|200.62|199.22|200.63|199.23|199.57|198.17|157
1635758100000|2021-11-01 09:15:00|200.61|199.21|202.12|200.72|202.46|201.06|200.45|199.05|321
1635758400000|2021-11-01 09:20:00|202.09|200.69|201.05|199.65|202.1|200.7|200.98|199.58|229
1635758700000|2021-11-01 09:25:00|201.14|199.74|200.16|198.76|201.14|199.74|200.16|198.76|173
1635759000000|2021-11-01 09:30:00|200.18|198.78|200.74|199.34|200.77|199.37|200.16|198.76|148
1635759300000|2021-11-01 09:35:00|200.75|199.35|200.44|199.04|200.86|199.46|200.38|198.98|185
1635759600000|2021-11-01 09:40:00|200.45|199.05|200.43|199.03|200.96|199.56|200.27|198.87|248
1635759900000|2021-11-01 09:45:00|200.42|199.02|200.38|198.98|200.61|199.21|200.08|198.68|155
1635760200000|2021-11-01 09:50:00|200.39|198.99|200|198.6|200.46|199.06|199.99|198.59|191
1635760500000|2021-11-01 09:55:00|200.03|198.63|199.77|198.37|200.11|198.71|199.77|198.37|119
1635760800000|2021-11-01 10:00:00|199.73|198.33|199.98|198.58|200.06|198.66|199.68|198.28|192
1635761100000|2021-11-01 10:05:00|199.97|198.57|199.86|198.46|200.14|198.74|199.77|198.37|201
1635761400000|2021-11-01 10:10:00|199.87|198.47|199.97|198.57|200.16|198.76|199.84|198.44|219
1635761700000|2021-11-01 10:15:00|200.01|198.61|199.25|197.85|200.05|198.65|199.2|197.8|168
1635762000000|2021-11-01 10:20:00|199.26|197.86|199.37|197.97|199.59|198.19|199.25|197.85|153
1635762300000|2021-11-01 10:25:00|199.36|197.96|198.98|197.58|199.4|198|198.76|197.36|185
1635762600000|2021-11-01 10:30:00|198.99|197.59|199.09|197.69|199.33|197.93|198.89|197.49|302
1635762900000|2021-11-01 10:35:00|199.08|197.68|199.16|197.76|199.34|197.94|199.05|197.65|157
1635763200000|2021-11-01 10:40:00|199.15|197.75|199.2|197.8|199.38|197.98|198.98|197.58|120
1635763500000|2021-11-01 10:45:00|199.15|197.75|199.07|197.67|199.35|197.95|198.95|197.55|123
1635763800000|2021-11-01 10:50:00|199.13|197.73|198.98|197.58|199.21|197.81|198.96|197.56|109
1635764100000|2021-11-01 10:55:00|198.99|197.59|199.19|197.79|199.35|197.95|198.96|197.56|212
1635764400000|2021-11-01 11:00:00|199.16|197.76|199.18|197.78|199.45|198.05|199.16|197.76|136
1635764700000|2021-11-01 11:05:00|199.15|197.75|199.46|198.06|199.46|198.06|199.05|197.65|96
1635765000000|2021-11-01 11:10:00|199.45|198.05|199.65|198.25|199.78|198.38|199.25|197.85|135
1635765300000|2021-11-01 11:15:00|199.69|198.29|199.55|198.15|199.78|198.38|199.48|198.08|160
1635765600000|2021-11-01 11:20:00|199.56|198.16|199.2|197.8|199.66|198.26|199.07|197.67|166
1635765900000|2021-11-01 11:25:00|199.17|197.77|199.49|198.09|199.57|198.17|199.15|197.75|176
1635766200000|2021-11-01 11:30:00|199.51|198.11|199.36|197.96|199.63|198.23|199.17|197.77|148
1635766500000|2021-11-01 11:35:00|199.35|197.95|199.11|197.71|199.36|197.96|199.06|197.66|100
1635766800000|2021-11-01 11:40:00|199.13|197.73|198.56|197.16|199.16|197.76|198.47|197.07|205
1635767100000|2021-11-01 11:45:00|198.57|197.17|198.48|197.08|198.83|197.43|198.45|197.05|178
1635767400000|2021-11-01 11:50:00|198.49|197.09|198.19|196.79|198.49|197.09|198.08|196.68|113
1635767700000|2021-11-01 11:55:00|198.2|196.8|198.06|196.66|198.36|196.96|197.95|196.55|190
1635768000000|2021-11-01 12:00:00|198.08|196.68|198.87|197.47|199.08|197.68|198.08|196.68|234
1635768300000|2021-11-01 12:05:00|198.86|197.46|198.77|197.37|198.9|197.5|198.51|197.11|138
1635768600000|2021-11-01 12:10:00|198.76|197.36|198.85|197.45|199.17|197.77|198.66|197.26|237
1635768900000|2021-11-01 12:15:00|198.79|197.39|198.45|197.05|198.8|197.4|198.36|196.96|192
1635769200000|2021-11-01 12:20:00|198.46|197.06|198.16|196.76|198.51|197.11|198.09|196.69|171
1635769500000|2021-11-01 12:25:00|198.14|196.74|197.82|196.42|198.26|196.86|197.82|196.42|291
1635769800000|2021-11-01 12:30:00|197.77|196.37|197.75|196.35|198.03|196.63|197.39|195.99|209
1635770100000|2021-11-01 12:35:00|197.78|196.38|197.49|196.09|197.86|196.46|197.29|195.89|148
1635770400000|2021-11-01 12:40:00|197.51|196.11|197.56|196.16|197.7|196.3|197.41|196.01|187
1635770700000|2021-11-01 12:45:00|197.57|196.17|197.95|196.55|197.98|196.58|197.44|196.04|210
1635771000000|2021-11-01 12:50:00|197.92|196.52|197.98|196.58|198.12|196.72|197.66|196.26|169
1635771300000|2021-11-01 12:55:00|197.95|196.55|197.81|196.41|197.96|196.56|197.64|196.24|145
1635771600000|2021-11-01 13:00:00|197.76|196.36|197.42|196.02|197.89|196.49|197.39|195.99|192
1635771900000|2021-11-01 13:05:00|197.4|196|197.55|196.15|197.71|196.31|197.4|196|202
1635772200000|2021-11-01 13:10:00|197.56|196.16|197.84|196.44|197.84|196.44|197.38|195.98|173
1635772500000|2021-11-01 13:15:00|197.9|196.5|197.74|196.34|197.9|196.5|197.62|196.22|132
1635772800000|2021-11-01 13:20:00|197.75|196.35|197.67|196.27|197.91|196.51|197.54|196.14|130
1635773100000|2021-11-01 13:25:00|197.71|196.31|197.84|196.44|197.85|196.45|197.64|196.24|72
1635773400000|2021-11-01 13:30:00|197.85|196.45|198.6|197.2|198.76|197.36|197.82|196.42|140
1635773700000|2021-11-01 13:35:00|198.61|197.21|198.35|196.95|198.64|197.24|198|196.6|272
1635774000000|2021-11-01 13:40:00|198.36|196.96|198.38|196.98|198.46|197.06|198.08|196.68|215
1635774300000|2021-11-01 13:45:00|198.37|196.97|197.91|196.51|198.55|197.15|197.91|196.51|228
1635774600000|2021-11-01 13:50:00|197.86|196.46|198.21|196.81|198.26|196.86|197.84|196.44|276
1635774900000|2021-11-01 13:55:00|198.22|196.82|198.37|196.97|198.43|197.03|198.12|196.72|241
1635775200000|2021-11-01 14:00:00|198.36|196.96|197.96|196.56|198.45|197.05|197.87|196.47|181
1635775500000|2021-11-01 14:05:00|197.98|196.58|197.77|196.37|198.12|196.72|197.67|196.27|186
1635775800000|2021-11-01 14:10:00|197.76|196.36|197.72|196.32|197.89|196.49|197.62|196.22|222
1635776100000|2021-11-01 14:15:00|197.73|196.33|197.92|196.52|198.06|196.66|197.68|196.28|145
1635776400000|2021-11-01 14:20:00|197.93|196.53|197.85|196.45|198.06|196.66|197.67|196.27|110
1635776700000|2021-11-01 14:25:00|197.86|196.46|197.55|196.15|197.89|196.49|197.37|195.97|155
1635777000000|2021-11-01 14:30:00|197.56|196.16|197.36|195.96|197.66|196.26|197.16|195.76|132
1635777300000|2021-11-01 14:35:00|197.37|195.97|197.14|195.74|197.39|195.99|196.98|195.58|159
1635777600000|2021-11-01 14:40:00|197.15|195.75|197.06|195.66|197.17|195.77|196.98|195.58|117
1635777900000|2021-11-01 14:45:00|197.05|195.65|197.26|195.86|197.4|196|196.97|195.57|122
1635778200000|2021-11-01 14:50:00|197.27|195.87|196.78|195.38|197.35|195.95|196.72|195.32|190
1635778500000|2021-11-01 14:55:00|196.76|195.36|196.65|195.25|196.86|195.46|196.25|194.85|280
1635778800000|2021-11-01 15:00:00|196.66|195.26|196.66|195.26|197.16|195.76|196.64|195.24|198
1635779100000|2021-11-01 15:05:00|196.67|195.27|196.45|195.05|196.99|195.59|196.45|195.05|187
1635779400000|2021-11-01 15:10:00|196.46|195.06|196.78|195.38|196.92|195.52|196.45|195.05|135
1635779700000|2021-11-01 15:15:00|196.83|195.43|197.14|195.74|197.14|195.74|196.82|195.42|82
1635780000000|2021-11-01 15:20:00|197.13|195.73|196.98|195.58|197.23|195.83|196.95|195.55|164
1635780300000|2021-11-01 15:25:00|196.97|195.57|196.96|195.56|197.03|195.63|196.79|195.39|124
1635780600000|2021-11-01 15:30:00|196.95|195.55|197.26|195.86|197.3|195.9|196.85|195.45|115
1635780900000|2021-11-01 15:35:00|197.31|195.91|197.56|196.16|197.64|196.24|197.31|195.91|145
1635781200000|2021-11-01 15:40:00|197.55|196.15|197.58|196.18|197.76|196.36|197.55|196.15|125
1635781500000|2021-11-01 15:45:00|197.57|196.17|197.18|195.78|197.76|196.36|197.17|195.77|133
1635781800000|2021-11-01 15:50:00|197.2|195.8|197.15|195.75|197.23|195.83|196.95|195.55|164
1635782100000|2021-11-01 15:55:00|197.16|195.76|197.53|196.13|197.55|196.15|197.15|195.75|178
1635782400000|2021-11-01 16:00:00|197.54|196.14|197.3|195.9|197.73|196.33|197.3|195.9|249
1635782700000|2021-11-01 16:05:00|197.29|195.89|196.95|195.55|197.33|195.93|196.86|195.46|196
1635783000000|2021-11-01 16:10:00|196.96|195.56|196.84|195.44|196.97|195.57|196.67|195.27|200
1635783300000|2021-11-01 16:15:00|196.85|195.45|197.26|195.86|197.42|196.02|196.82|195.42|201
1635783600000|2021-11-01 16:20:00|197.25|195.85|197.38|195.98|197.66|196.26|197.24|195.84|115
1635783900000|2021-11-01 16:25:00|197.33|195.93|197.04|195.64|197.33|195.93|197.04|195.64|154
1635784200000|2021-11-01 16:30:00|197.05|195.65|196.64|195.24|197.36|195.96|196.55|195.15|234
1635784500000|2021-11-01 16:35:00|196.63|195.23|196.53|195.13|196.65|195.25|196.12|194.72|207
1635784800000|2021-11-01 16:40:00|196.52|195.12|196.94|195.54|197.19|195.79|196.52|195.12|173
1635785100000|2021-11-01 16:45:00|196.95|195.55|196.19|194.79|197.03|195.63|196.18|194.78|190
1635785400000|2021-11-01 16:50:00|196.18|194.78|196.41|195.01|196.42|195.02|195.98|194.58|156
1635785700000|2021-11-01 16:55:00|196.42|195.02|196.08|194.68|196.52|195.12|195.99|194.59|189
1635786000000|2021-11-01 17:00:00|196.05|194.65|195.93|194.53|196.25|194.85|195.85|194.45|144
1635786300000|2021-11-01 17:05:00|195.94|194.54|195.56|194.16|196.03|194.63|195.38|193.98|178
1635786600000|2021-11-01 17:10:00|195.58|194.18|195.35|193.95|195.58|194.18|195.18|193.78|180
1635786900000|2021-11-01 17:15:00|195.36|193.96|195.65|194.25|195.75|194.35|195.29|193.89|85
1635787200000|2021-11-01 17:20:00|195.64|194.24|195.64|194.24|195.85|194.45|195.52|194.12|89
1635787500000|2021-11-01 17:25:00|195.61|194.21|195.35|193.95|195.72|194.32|195.35|193.95|112
1635787800000|2021-11-01 17:30:00|195.31|193.91|195.21|193.81|195.55|194.15|195.21|193.81|137
1635788100000|2021-11-01 17:35:00|195.19|193.79|195.45|194.05|195.63|194.23|195.19|193.79|79
1635788400000|2021-11-01 17:40:00|195.42|194.02|195.26|193.86|195.47|194.07|195.24|193.84|83
1635788700000|2021-11-01 17:45:00|195.28|193.88|195.43|194.03|195.55|194.15|195.19|193.79|122
1635789000000|2021-11-01 17:50:00|195.42|194.02|195.25|193.85|195.55|194.15|195.24|193.84|88
1635789300000|2021-11-01 17:55:00|195.24|193.84|195.39|193.99|195.4|194|195.17|193.77|113
1635789600000|2021-11-01 18:00:00|195.37|193.97|194.94|193.54|195.42|194.02|194.94|193.54|133
1635789900000|2021-11-01 18:05:00|194.95|193.55|194.95|193.55|195.04|193.64|194.73|193.33|141
1635790200000|2021-11-01 18:10:00|194.94|193.54|195.35|193.95|195.35|193.95|194.94|193.54|140
1635790500000|2021-11-01 18:15:00|195.33|193.93|194.82|193.42|195.35|193.95|194.75|193.35|100
1635790800000|2021-11-01 18:20:00|194.84|193.44|194.71|193.31|194.85|193.45|194.71|193.31|120
1635791100000|2021-11-01 18:25:00|194.72|193.32|194.91|193.51|194.91|193.51|194.71|193.31|77
1635791400000|2021-11-01 18:30:00|194.89|193.49|194.55|193.15|195.02|193.62|194.55|193.15|112
1635791700000|2021-11-01 18:35:00|194.56|193.16|194.61|193.21|194.64|193.24|194.46|193.06|84
1635792000000|2021-11-01 18:40:00|194.63|193.23|194.81|193.41|194.82|193.42|194.61|193.21|68
1635792300000|2021-11-01 18:45:00|194.85|193.45|194.63|193.23|194.86|193.46|194.57|193.17|125
1635792600000|2021-11-01 18:50:00|194.61|193.21|194.43|193.03|194.64|193.24|194.35|192.95|65
1635792900000|2021-11-01 18:55:00|194.46|193.06|194.53|193.13|194.55|193.15|194.43|193.03|76
1635793200000|2021-11-01 19:00:00|194.52|193.12|194.81|193.41|194.9|193.5|194.05|192.65|183
1635793500000|2021-11-01 19:05:00|194.82|193.42|195.51|194.11|195.63|194.23|194.82|193.42|119
1635793800000|2021-11-01 19:10:00|195.53|194.13|195.21|193.81|195.53|194.13|194.94|193.54|161
1635794100000|2021-11-01 19:15:00|195.22|193.82|195.55|194.15|195.55|194.15|195.21|193.81|121
1635794400000|2021-11-01 19:20:00|195.58|194.18|195.89|194.49|195.91|194.51|195.46|194.06|84
1635794700000|2021-11-01 19:25:00|195.9|194.5|195.78|194.38|195.93|194.53|195.77|194.37|92
1635795000000|2021-11-01 19:30:00|195.79|194.39|195.47|194.07|195.79|194.39|195.47|194.07|83
1635795300000|2021-11-01 19:35:00|195.5|194.1|195.34|193.94|195.54|194.14|195.34|193.94|91
1635795600000|2021-11-01 19:40:00|195.35|193.95|195.32|193.92|195.43|194.03|195.15|193.75|141
1635795900000|2021-11-01 19:45:00|195.33|193.93|195.44|194.04|195.46|194.06|195.23|193.83|89
1635796200000|2021-11-01 19:50:00|195.43|194.03|195.49|194.09|195.49|194.09|195.35|193.95|56
1635796500000|2021-11-01 19:55:00|195.5|194.1|195.81|194.41|195.82|194.42|195.5|194.1|125
1635796800000|2021-11-01 20:00:00|195.83|194.43|195.35|193.95|195.83|194.43|195.15|193.75|172
1635797100000|2021-11-01 20:05:00|195.36|193.96|195.14|193.74|195.45|194.05|195.05|193.65|192
1635797400000|2021-11-01 20:10:00|195.15|193.75|195.07|193.67|195.24|193.84|195.07|193.67|97
1635797700000|2021-11-01 20:15:00|195.14|193.74|194.74|193.34|195.14|193.74|194.73|193.33|115
1635798000000|2021-11-01 20:20:00|194.73|193.33|194.86|193.46|195|193.6|194.73|193.33|117
1635798300000|2021-11-01 20:25:00|194.85|193.45|194.85|193.45|194.94|193.54|194.82|193.42|62
1635798600000|2021-11-01 20:30:00|194.86|193.46|194.44|193.04|194.86|193.46|194.37|192.97|150
1635798900000|2021-11-01 20:35:00|194.4|193|194.56|193.16|194.65|193.25|194.25|192.85|129
1635799200000|2021-11-01 20:40:00|194.55|193.15|194.59|193.19|194.61|193.21|194.42|193.02|126
1635799500000|2021-11-01 20:45:00|194.56|193.16|194.52|193.12|194.68|193.28|194.49|193.09|190
1635799800000|2021-11-01 20:50:00|194.5|193.1|194.35|192.95|194.58|193.18|194.25|192.85|126
1635800100000|2021-11-01 20:55:00|194.36|192.96|194.51|193.11|194.53|193.13|194.27|192.87|165
1635800400000|2021-11-01 21:00:00|194.5|193.1|193.98|192.58|194.5|193.1|193.96|192.56|91
1635800700000|2021-11-01 21:05:00|193.97|192.57|194.33|192.93|194.34|192.94|193.87|192.47|139
1635801000000|2021-11-01 21:10:00|194.34|192.94|194.15|192.75|194.34|192.94|194.04|192.64|138
1635801300000|2021-11-01 21:15:00|194.2|192.8|194.41|193.01|194.63|193.23|194.2|192.8|141
1635801600000|2021-11-01 21:20:00|194.4|193|194.63|193.23|194.73|193.33|194.35|192.95|128
1635801900000|2021-11-01 21:25:00|194.64|193.24|194.64|193.24|194.73|193.33|194.63|193.23|60
1635802200000|2021-11-01 21:30:00|194.65|193.25|194.54|193.14|194.65|193.25|194.54|193.14|34
1635802500000|2021-11-01 21:35:00|194.56|193.16|194.46|193.06|194.56|193.16|194.39|192.99|79
1635802800000|2021-11-01 21:40:00|194.5|193.1|194.76|193.36|194.82|193.42|194.5|193.1|43
1635803100000|2021-11-01 21:45:00|194.78|193.38|194.97|193.57|195.06|193.66|194.76|193.36|119
1635803400000|2021-11-01 21:50:00|194.99|193.59|195.12|193.72|195.14|193.74|194.95|193.55|83
1635803700000|2021-11-01 21:55:00|195.13|193.73|194.64|193.24|195.13|193.73|194.64|193.24|68
1635804000000|2021-11-01 22:00:00|194.58|193.18|194.85|193.45|195.01|193.61|194.56|193.16|156
1635804300000|2021-11-01 22:05:00|194.86|193.46|194.36|192.96|194.87|193.47|194.28|192.88|126
1635804600000|2021-11-01 22:10:00|194.37|192.97|194.94|193.54|194.94|193.54|194.36|192.96|84
1635804900000|2021-11-01 22:15:00|194.92|193.52|195.14|193.74|195.35|193.95|194.92|193.52|109
1635805200000|2021-11-01 22:20:00|195.13|193.73|195.42|194.02|195.55|194.15|195.09|193.69|132
1635805500000|2021-11-01 22:25:00|195.4|194|195.41|194.01|195.55|194.15|195.29|193.89|84
1635805800000|2021-11-01 22:30:00|195.4|194|195.56|194.16|195.57|194.17|195.33|193.93|100
1635806100000|2021-11-01 22:35:00|195.55|194.15|195.46|194.06|195.66|194.26|195.46|194.06|98
1635806400000|2021-11-01 22:40:00|195.45|194.05|195.61|194.21|195.61|194.21|195.36|193.96|132
1635806700000|2021-11-01 22:45:00|195.62|194.22|195.37|193.97|195.62|194.22|195.29|193.89|144
1635807000000|2021-11-01 22:50:00|195.38|193.98|195.46|194.06|195.49|194.09|195.36|193.96|185
1635807300000|2021-11-01 22:55:00|195.45|194.05|195.25|193.85|195.46|194.06|195.23|193.83|125
1635807600000|2021-11-01 23:00:00|195.26|193.86|195.59|194.19|195.71|194.31|195.25|193.85|153
1635807900000|2021-11-01 23:05:00|195.62|194.22|195.84|194.44|195.84|194.44|195.62|194.22|47
1635808200000|2021-11-01 23:10:00|195.82|194.42|195.77|194.37|195.93|194.53|195.72|194.32|74
1635808500000|2021-11-01 23:15:00|195.75|194.35|195.67|194.27|195.76|194.36|195.63|194.23|152
1635808800000|2021-11-01 23:20:00|195.66|194.26|195.73|194.33|195.75|194.35|195.47|194.07|164
1635809100000|2021-11-01 23:25:00|195.74|194.34|195.47|194.07|195.77|194.37|195.47|194.07|111
1635809400000|2021-11-01 23:30:00|195.46|194.06|195.26|193.86|195.51|194.11|195.25|193.85|98
1635809700000|2021-11-01 23:35:00|195.25|193.85|195.26|193.86|195.27|193.87|195.15|193.75|126
1635810000000|2021-11-01 23:40:00|195.31|193.91|195.65|194.25|195.76|194.36|195.31|193.91|118
1635810300000|2021-11-01 23:45:00|195.64|194.24|195.85|194.45|195.85|194.45|195.45|194.05|114
1635810600000|2021-11-01 23:50:00|195.84|194.44|195.85|194.45|196.01|194.61|195.82|194.42|102
1635810900000|2021-11-01 23:55:00|195.82|194.42|195.55|194.15|195.87|194.47|195.47|194.07|114
1635811200000|2021-11-02 00:00:00|195.52|194.12|195.37|193.97|195.67|194.27|195.05|193.65|159
1635811500000|2021-11-02 00:05:00|195.35|193.95|195.04|193.64|195.36|193.96|194.79|193.39|201
1635811800000|2021-11-02 00:10:00|195.05|193.65|195.95|194.55|195.95|194.55|195.05|193.65|223
1635812100000|2021-11-02 00:15:00|195.96|194.56|195.57|194.17|196.06|194.66|195.48|194.08|214
1635812400000|2021-11-02 00:20:00|195.58|194.18|195.47|194.07|195.76|194.36|195.47|194.07|184
1635812700000|2021-11-02 00:25:00|195.49|194.09|195.3|193.9|195.49|194.09|195.15|193.75|127
1635813000000|2021-11-02 00:30:00|195.26|193.86|194.58|193.18|195.27|193.87|194.46|193.06|182
1635813300000|2021-11-02 00:35:00|194.63|193.23|194.45|193.05|194.63|193.23|194.25|192.85|206
1635813600000|2021-11-02 00:40:00|194.46|193.06|194.31|192.91|194.58|193.18|194.27|192.87|140
1635813900000|2021-11-02 00:45:00|194.29|192.89|194.65|193.25|194.75|193.35|194.27|192.87|215
1635814200000|2021-11-02 00:50:00|194.62|193.22|194.55|193.15|194.76|193.36|194.36|192.96|177
1635814500000|2021-11-02 00:55:00|194.54|193.14|194.72|193.32|194.74|193.34|194.49|193.09|212
1635814800000|2021-11-02 01:00:00|194.73|193.33|194.21|192.81|194.87|193.47|194.21|192.81|246
1635815100000|2021-11-02 01:05:00|194.23|192.83|194.53|193.13|194.62|193.22|194.15|192.75|193
1635815400000|2021-11-02 01:10:00|194.52|193.12|194.85|193.45|194.87|193.47|194.5|193.1|81
1635815700000|2021-11-02 01:15:00|194.84|193.44|195.41|194.01|195.41|194.01|194.84|193.44|173
1635816000000|2021-11-02 01:20:00|195.42|194.02|195.52|194.12|195.75|194.35|195.39|193.99|203
1635816300000|2021-11-02 01:25:00|195.5|194.1|195.6|194.2|195.65|194.25|195.47|194.07|110
1635816600000|2021-11-02 01:30:00|195.61|194.21|195.26|193.86|195.63|194.23|195.25|193.85|83
1635816900000|2021-11-02 01:35:00|195.27|193.87|195.17|193.77|195.34|193.94|195.05|193.65|159
1635817200000|2021-11-02 01:40:00|195.16|193.76|194.76|193.36|195.16|193.76|194.75|193.35|101
1635817500000|2021-11-02 01:45:00|194.77|193.37|194.57|193.17|194.84|193.44|194.37|192.97|143
1635817800000|2021-11-02 01:50:00|194.58|193.18|194.63|193.23|194.66|193.26|194.37|192.97|146
1635818100000|2021-11-02 01:55:00|194.62|193.22|194.56|193.16|194.65|193.25|194.35|192.95|159
1635818400000|2021-11-02 02:00:00|194.57|193.17|194.96|193.56|195.05|193.65|194.57|193.17|48
1635818700000|2021-11-02 02:05:00|194.97|193.57|195.07|193.67|195.26|193.86|194.96|193.56|112
1635819000000|2021-11-02 02:10:00|195.06|193.66|194.67|193.27|195.08|193.68|194.66|193.26|119
1635819300000|2021-11-02 02:15:00|194.66|193.26|194.75|193.35|194.96|193.56|194.65|193.25|145
1635819600000|2021-11-02 02:20:00|194.76|193.36|195.05|193.65|195.09|193.69|194.75|193.35|122
1635819900000|2021-11-02 02:25:00|195.06|193.66|195.05|193.65|195.07|193.67|194.75|193.35|127
1635820200000|2021-11-02 02:30:00|195.04|193.64|194.92|193.52|195.06|193.66|194.85|193.45|186
1635820500000|2021-11-02 02:35:00|194.91|193.51|195.06|193.66|195.06|193.66|194.91|193.51|63
1635820800000|2021-11-02 02:40:00|195.04|193.64|194.83|193.43|195.06|193.66|194.76|193.36|78
1635821100000|2021-11-02 02:45:00|194.81|193.41|194.61|193.21|194.85|193.45|194.58|193.18|77
1635821400000|2021-11-02 02:50:00|194.65|193.25|194.59|193.19|194.8|193.4|194.55|193.15|101
1635821700000|2021-11-02 02:55:00|194.6|193.2|194.67|193.27|194.77|193.37|194.55|193.15|98
1635822000000|2021-11-02 03:00:00|194.66|193.26|194.58|193.18|194.78|193.38|194.39|192.99|156
1635822300000|2021-11-02 03:05:00|194.57|193.17|194.6|193.2|194.75|193.35|194.47|193.07|171
1635822600000|2021-11-02 03:10:00|194.58|193.18|194.65|193.25|194.68|193.28|194.58|193.18|77
1635822900000|2021-11-02 03:15:00|194.66|193.26|194.65|193.25|194.66|193.26|194.56|193.16|158
1635823200000|2021-11-02 03:20:00|194.64|193.24|194.84|193.44|194.88|193.48|194.55|193.15|80
1635823500000|2021-11-02 03:25:00|194.83|193.43|194.73|193.53|194.87|193.53|194.7|193.4|56
1635823800000|2021-11-02 03:30:00|194.74|193.54|194.67|193.47|194.85|193.55|194.66|193.4|59
1635824100000|2021-11-02 03:35:00|194.71|193.51|194.84|193.44|194.84|193.54|194.56|193.36|75
1635824400000|2021-11-02 03:40:00|194.83|193.43|195.06|193.66|195.13|193.73|194.83|193.43|52
1635824700000|2021-11-02 03:45:00|195.07|193.67|195.06|193.66|195.15|193.75|195.04|193.64|81
1635825000000|2021-11-02 03:50:00|195.07|193.67|195.25|193.85|195.25|193.85|195.06|193.66|89
1635825300000|2021-11-02 03:55:00|195.26|193.86|195.35|193.95|195.4|194|195.25|193.85|103
1635825600000|2021-11-02 04:00:00|195.36|193.96|195.25|193.85|195.36|193.96|195.05|193.65|74
1635825900000|2021-11-02 04:05:00|195.26|193.86|195.57|194.17|195.57|194.17|195.25|193.85|90
1635826200000|2021-11-02 04:10:00|195.56|194.16|195.67|194.27|195.77|194.37|195.55|194.15|104
1635826500000|2021-11-02 04:15:00|195.65|194.25|195.67|194.27|195.76|194.36|195.65|194.25|77
1635826800000|2021-11-02 04:20:00|195.68|194.28|195.37|193.97|195.74|194.34|195.22|193.82|148
1635827100000|2021-11-02 04:25:00|195.38|193.98|195.85|194.45|195.85|194.45|195.37|193.97|97
1635827400000|2021-11-02 04:30:00|195.84|194.44|196.14|194.74|196.14|194.74|195.76|194.36|70
1635827700000|2021-11-02 04:35:00|196.13|194.73|196|194.6|196.19|194.79|195.9|194.5|144
1635828000000|2021-11-02 04:40:00|195.97|194.57|195.96|194.56|196.04|194.64|195.93|194.53|89
1635828300000|2021-11-02 04:45:00|195.97|194.57|195.87|194.47|196.01|194.61|195.77|194.37|128
1635828600000|2021-11-02 04:50:00|195.86|194.46|196.18|194.78|196.19|194.79|195.85|194.45|110
1635828900000|2021-11-02 04:55:00|196.17|194.77|196.09|194.69|196.29|194.89|196.05|194.65|60
1635829200000|2021-11-02 05:00:00|196.1|194.7|195.85|194.45|196.15|194.75|195.82|194.42|107
1635829500000|2021-11-02 05:05:00|195.86|194.46|195.77|194.37|195.87|194.47|195.76|194.36|62
1635829800000|2021-11-02 05:10:00|195.76|194.36|195.66|194.26|195.84|194.44|195.57|194.17|65
1635830100000|2021-11-02 05:15:00|195.64|194.24|195.51|194.11|195.66|194.26|195.48|194.08|40
1635830400000|2021-11-02 05:20:00|195.48|194.08|195.47|194.07|195.57|194.17|195.47|194.07|29
1635830700000|2021-11-02 05:25:00|195.48|194.08|195.73|194.33|195.74|194.34|195.47|194.07|40
1635831000000|2021-11-02 05:30:00|195.79|194.39|195.94|194.54|196.05|194.65|195.79|194.39|91
1635831300000|2021-11-02 05:35:00|195.93|194.53|196.04|194.64|196.06|194.66|195.85|194.45|66
1635831600000|2021-11-02 05:40:00|196.05|194.65|196.14|194.74|196.16|194.76|196.01|194.61|79
1635831900000|2021-11-02 05:45:00|196.15|194.75|196.07|194.67|196.15|194.75|195.95|194.55|64
1635832200000|2021-11-02 05:50:00|196.06|194.66|195.85|194.45|196.12|194.72|195.84|194.44|59
1635832500000|2021-11-02 05:55:00|195.86|194.46|195.85|194.45|195.96|194.56|195.85|194.45|59
1635832800000|2021-11-02 06:00:00|195.86|194.46|195.85|194.45|195.96|194.56|195.78|194.38|170
1635833100000|2021-11-02 06:05:00|195.86|194.46|195.75|194.35|195.97|194.57|195.75|194.35|173
1635833400000|2021-11-02 06:10:00|195.78|194.38|195.85|194.45|195.97|194.57|195.69|194.29|89
1635833700000|2021-11-02 06:15:00|195.87|194.47|195.95|194.55|195.97|194.57|195.75|194.35|107
1635834000000|2021-11-02 06:20:00|195.96|194.56|196.06|194.66|196.11|194.71|195.85|194.45|66
1635834300000|2021-11-02 06:25:00|196.05|194.65|196.07|194.67|196.18|194.78|196|194.6|62
1635834600000|2021-11-02 06:30:00|196.13|194.73|196.46|195.06|196.46|195.06|195.95|194.55|68
1635834900000|2021-11-02 06:35:00|196.47|195.07|196.79|195.39|196.79|195.39|196.34|194.94|104
1635835200000|2021-11-02 06:40:00|196.82|195.42|196.55|195.15|196.84|195.44|196.54|195.14|80
1635835500000|2021-11-02 06:45:00|196.56|195.16|196.56|195.16|196.76|195.36|196.47|195.07|70
1635835800000|2021-11-02 06:50:00|196.57|195.17|196.96|195.56|196.96|195.56|196.57|195.17|62
1635836100000|2021-11-02 06:55:00|197.01|195.61|197.12|195.72|197.13|195.73|196.96|195.56|87
1635836400000|2021-11-02 07:00:00|197.15|195.75|197.03|195.63|197.35|195.95|197|195.6|81
1635836700000|2021-11-02 07:05:00|197.01|195.61|196.88|195.48|197.06|195.66|196.83|195.43|116
1635837000000|2021-11-02 07:10:00|196.89|195.49|196.75|195.35|196.89|195.49|196.74|195.34|48
1635837300000|2021-11-02 07:15:00|196.85|195.45|196.95|195.55|197.05|195.65|196.85|195.45|78
1635837600000|2021-11-02 07:20:00|196.94|195.54|196.85|195.45|196.95|195.55|196.75|195.35|43
1635837900000|2021-11-02 07:25:00|196.93|195.53|196.75|195.35|196.95|195.55|196.75|195.35|42
1635838200000|2021-11-02 07:30:00|196.76|195.36|196.68|195.28|196.78|195.38|196.68|195.28|51
1635838500000|2021-11-02 07:35:00|196.71|195.31|196.66|195.26|196.88|195.48|196.66|195.26|79
1635838800000|2021-11-02 07:40:00|196.68|195.28|196.55|195.15|196.73|195.33|196.55|195.15|38
1635839100000|2021-11-02 07:45:00|196.56|195.16|196.17|194.77|196.58|195.18|196.15|194.75|74
1635839400000|2021-11-02 07:50:00|196.15|194.75|196.09|194.69|196.35|194.95|196.08|194.68|92
1635839700000|2021-11-02 07:55:00|196.08|194.68|195.91|194.51|196.1|194.7|195.84|194.44|63
1635840000000|2021-11-02 08:00:00|195.93|194.53|195.76|194.36|196.15|194.75|195.76|194.36|116
1635840300000|2021-11-02 08:05:00|195.77|194.37|195.63|194.23|196.02|194.62|195.5|194.1|99
1635840600000|2021-11-02 08:10:00|195.61|194.21|195.66|194.26|195.67|194.27|195.55|194.15|58
1635840900000|2021-11-02 08:15:00|195.71|194.31|195.78|194.38|195.83|194.43|195.71|194.31|138
1635841200000|2021-11-02 08:20:00|195.77|194.37|195.88|194.48|195.97|194.57|195.77|194.37|163
1635841500000|2021-11-02 08:25:00|195.87|194.47|195.65|194.25|195.9|194.5|195.65|194.25|95
1635841800000|2021-11-02 08:30:00|195.66|194.26|195.57|194.17|195.72|194.32|195.57|194.17|60
1635842100000|2021-11-02 08:35:00|195.59|194.19|195.58|194.18|195.73|194.33|195.58|194.18|45
1635842400000|2021-11-02 08:40:00|195.59|194.19|195.55|194.15|195.66|194.26|195.55|194.15|54
1635842700000|2021-11-02 08:45:00|195.56|194.16|195.96|194.56|195.96|194.56|195.56|194.16|77
1635843000000|2021-11-02 08:50:00|195.97|194.57|195.97|194.57|196.01|194.61|195.95|194.55|45
1635843300000|2021-11-02 08:55:00|195.99|194.59|195.76|194.36|196.05|194.65|195.75|194.35|62
1635843600000|2021-11-02 09:00:00|195.78|194.38|195.8|194.4|195.85|194.45|195.77|194.37|5
1635843900000|2021-11-02 09:05:00|195.76|194.36|195.79|194.39|195.85|194.45|195.76|194.36|4
1635844200000|2021-11-02 09:10:00|195.75|194.35|195.72|194.32|195.79|194.39|195.72|194.32|11
1635844500000|2021-11-02 09:15:00|195.75|194.35|195.95|194.55|195.99|194.59|195.67|194.27|79
1635844800000|2021-11-02 09:20:00|195.96|194.56|196.16|194.76|196.17|194.77|195.96|194.56|73
1635845100000|2021-11-02 09:25:00|196.17|194.77|196.3|194.9|196.45|195.05|196.07|194.67|89
1635845400000|2021-11-02 09:30:00|196.29|194.89|196.64|195.24|196.64|195.24|196.16|194.76|106
1635845700000|2021-11-02 09:35:00|196.66|195.26|197.14|195.74|197.14|195.74|196.56|195.16|166
1635846000000|2021-11-02 09:40:00|197.16|195.76|197.56|196.16|197.79|196.39|197.16|195.76|173
1635846300000|2021-11-02 09:45:00|197.58|196.18|197.96|196.56|197.99|196.59|197.23|195.83|222
1635846600000|2021-11-02 09:50:00|197.99|196.59|197.97|196.57|198.13|196.73|197.76|196.36|236
1635846900000|2021-11-02 09:55:00|197.96|196.56|197.79|196.39|198.1|196.7|197.61|196.21|189
1635847200000|2021-11-02 10:00:00|197.77|196.37|198.15|196.75|198.21|196.81|197.75|196.35|126
1635847500000|2021-11-02 10:05:00|198.16|196.76|198.55|197.15|198.55|197.15|198.1|196.7|154
1635847800000|2021-11-02 10:10:00|198.54|197.14|198.76|197.36|198.78|197.38|198.39|196.99|88
1635848100000|2021-11-02 10:15:00|198.75|197.35|198.87|197.47|199.39|197.99|198.67|197.27|245
1635848400000|2021-11-02 10:20:00|198.89|197.49|198.76|197.36|199.02|197.62|198.39|196.99|325
1635848700000|2021-11-02 10:25:00|198.75|197.35|198.95|197.55|199|197.6|198.65|197.25|239
1635849000000|2021-11-02 10:30:00|198.91|197.51|198.85|197.45|198.91|197.51|198.5|197.1|187
1635849300000|2021-11-02 10:35:00|198.84|197.44|198.36|196.96|198.85|197.45|198.35|196.95|221
1635849600000|2021-11-02 10:40:00|198.37|196.97|198.07|196.67|198.44|197.04|198.07|196.67|183
1635849900000|2021-11-02 10:45:00|197.95|196.55|197.52|196.12|198.19|196.79|197.48|196.08|88
1635850200000|2021-11-02 10:50:00|197.48|196.08|197.6|196.2|197.78|196.38|197.48|196.08|102
1635850500000|2021-11-02 10:55:00|197.62|196.22|197.66|196.26|197.78|196.38|197.56|196.16|147
1635850800000|2021-11-02 11:00:00|197.67|196.27|197.65|196.25|198.05|196.65|197.65|196.25|102
1635851100000|2021-11-02 11:05:00|197.67|196.27|197.95|196.55|197.96|196.56|197.58|196.18|100
1635851400000|2021-11-02 11:10:00|197.96|196.56|198.28|196.88|198.28|196.88|197.83|196.43|152
1635851700000|2021-11-02 11:15:00|198.25|196.85|198|196.6|198.32|196.92|197.97|196.57|217
1635852000000|2021-11-02 11:20:00|198.03|196.63|198.15|196.75|198.16|196.76|197.99|196.59|125
1635852300000|2021-11-02 11:25:00|198.13|196.73|197.89|196.49|198.13|196.73|197.79|196.39|165
1635852600000|2021-11-02 11:30:00|197.88|196.48|198.06|196.66|198.08|196.68|197.86|196.46|100
1635852900000|2021-11-02 11:35:00|198.07|196.67|197.93|196.53|198.07|196.67|197.76|196.36|38
1635853200000|2021-11-02 11:40:00|197.94|196.54|197.88|196.48|198.05|196.65|197.85|196.45|46
1635853500000|2021-11-02 11:45:00|197.89|196.49|197.57|196.17|197.9|196.5|197.55|196.15|86
1635853800000|2021-11-02 11:50:00|197.56|196.16|197.55|196.15|197.69|196.29|197.55|196.15|63
1635854100000|2021-11-02 11:55:00|197.58|196.18|197.16|195.76|197.66|196.26|197.12|195.72|115
1635854400000|2021-11-02 12:00:00|197.17|195.77|197.88|196.48|197.88|196.48|197.17|195.77|169
1635854700000|2021-11-02 12:05:00|197.92|196.52|197.69|196.29|198.06|196.66|197.69|196.29|104
1635855000000|2021-11-02 12:10:00|197.7|196.3|197.75|196.35|197.98|196.58|197.65|196.25|193
1635855300000|2021-11-02 12:15:00|197.85|196.45|197.75|196.35|197.96|196.56|197.66|196.26|171
1635855600000|2021-11-02 12:20:00|197.77|196.37|197.67|196.27|197.91|196.51|197.65|196.25|109
1635855900000|2021-11-02 12:25:00|197.68|196.28|197.48|196.08|197.78|196.38|197.48|196.08|61
1635856200000|2021-11-02 12:30:00|197.5|196.1|197.29|195.89|197.68|196.28|197.29|195.89|136
1635856500000|2021-11-02 12:35:00|197.28|195.88|197.46|196.06|197.48|196.08|197.18|195.78|81
1635856800000|2021-11-02 12:40:00|197.47|196.07|197.46|196.06|197.6|196.2|197.45|196.05|95
1635857100000|2021-11-02 12:45:00|197.47|196.07|197.45|196.05|197.47|196.07|197.35|195.95|64
1635857400000|2021-11-02 12:50:00|197.44|196.04|197.16|195.76|197.45|196.05|197.15|195.75|84
1635857700000|2021-11-02 12:55:00|197.15|195.75|197.07|195.67|197.16|195.76|196.97|195.57|44
1635858000000|2021-11-02 13:00:00|197.09|195.69|197.36|195.96|197.36|195.96|197.09|195.69|112
1635858300000|2021-11-02 13:05:00|197.35|195.95|197.25|195.85|197.37|195.97|197.25|195.85|106
1635858600000|2021-11-02 13:10:00|197.33|195.93|197.26|195.86|197.35|195.95|197.16|195.76|79
1635858900000|2021-11-02 13:15:00|197.25|195.85|197.25|195.85|197.38|195.98|197.12|195.72|143
1635859200000|2021-11-02 13:20:00|197.26|195.86|197.34|195.94|197.36|195.96|197.21|195.81|190
1635859500000|2021-11-02 13:25:00|197.33|195.93|197.52|196.12|197.55|196.15|197.33|195.93|171
1635859800000|2021-11-02 13:30:00|197.53|196.13|197.95|196.55|197.99|196.59|197.38|195.98|158
1635860100000|2021-11-02 13:35:00|197.98|196.58|198.73|197.33|198.73|197.33|197.98|196.58|160
1635860400000|2021-11-02 13:40:00|198.75|197.35|200.02|198.62|200.02|198.62|198.75|197.35|142
1635860700000|2021-11-02 13:45:00|200.06|198.66|199.07|197.67|200.11|198.71|198.99|197.59|222
1635861000000|2021-11-02 13:50:00|199.1|197.7|199.47|198.07|199.52|198.12|199.08|197.68|103
1635861300000|2021-11-02 13:55:00|199.49|198.09|200|198.6|200.17|198.77|199.35|197.95|173
1635861600000|2021-11-02 14:00:00|199.99|198.59|199.62|198.22|200.06|198.66|199.56|198.16|324
1635861900000|2021-11-02 14:05:00|199.6|198.2|199.5|198.1|200.01|198.61|199.28|197.88|243
1635862200000|2021-11-02 14:10:00|199.45|198.05|199.12|197.72|199.56|198.16|199.08|197.68|175
1635862500000|2021-11-02 14:15:00|199.1|197.7|198.97|197.57|199.16|197.76|198.64|197.24|163
1635862800000|2021-11-02 14:20:00|198.95|197.55|199.05|197.65|199.07|197.67|198.94|197.54|78
1635863100000|2021-11-02 14:25:00|199.04|197.64|199.06|197.66|199.28|197.88|198.85|197.45|140
1635863400000|2021-11-02 14:30:00|199.05|197.65|199.06|197.66|199.17|197.77|198.95|197.55|99
1635863700000|2021-11-02 14:35:00|199.05|197.65|199.07|197.67|199.12|197.72|198.97|197.57|82
1635864000000|2021-11-02 14:40:00|199.08|197.68|198.57|197.17|199.08|197.68|198.55|197.15|107
1635864300000|2021-11-02 14:45:00|198.55|197.15|198.15|196.75|198.66|197.26|198.15|196.75|91
1635864600000|2021-11-02 14:50:00|198.17|196.77|197.98|196.58|198.17|196.77|197.93|196.53|74
1635864900000|2021-11-02 14:55:00|197.96|196.56|198.13|196.73|198.16|196.76|197.92|196.52|109
1635865200000|2021-11-02 15:00:00|198.14|196.74|198.45|197.05|198.48|197.08|198.14|196.74|74
1635865500000|2021-11-02 15:05:00|198.46|197.06|198.83|197.43|198.84|197.44|198.46|197.06|99
1635865800000|2021-11-02 15:10:00|198.82|197.42|198.56|197.16|198.82|197.42|198.56|197.16|112
1635866100000|2021-11-02 15:15:00|198.57|197.17|198.87|197.47|199.03|197.63|198.56|197.16|94
1635866400000|2021-11-02 15:20:00|198.88|197.48|199.25|197.85|199.25|197.85|198.86|197.46|106
1635866700000|2021-11-02 15:25:00|199.26|197.86|199.36|197.96|199.56|198.16|199.25|197.85|82
1635867000000|2021-11-02 15:30:00|199.35|197.95|199.22|197.82|199.55|198.15|199.06|197.66|204
1635867300000|2021-11-02 15:35:00|199.21|197.81|199.05|197.65|199.57|198.17|199.05|197.65|170
1635867600000|2021-11-02 15:40:00|199.12|197.72|199.16|197.76|199.16|197.76|199|197.6|79
1635867900000|2021-11-02 15:45:00|199.17|197.77|199.56|198.16|199.65|198.25|199.15|197.75|225
1635868200000|2021-11-02 15:50:00|199.54|198.14|200.06|198.66|200.08|198.68|199.47|198.07|81
1635868500000|2021-11-02 15:55:00|200.09|198.69|199.69|198.29|200.18|198.78|199.6|198.2|183
1635868800000|2021-11-02 16:00:00|199.75|198.35|199.68|198.28|200.11|198.71|199.36|197.96|224
1635869100000|2021-11-02 16:05:00|199.69|198.29|199.2|197.8|199.7|198.3|199.15|197.75|189
1635869400000|2021-11-02 16:10:00|199.18|197.78|199.01|197.61|199.22|197.82|198.9|197.5|101
1635869700000|2021-11-02 16:15:00|198.99|197.59|198.58|197.18|199.16|197.76|198.55|197.15|179
1635870000000|2021-11-02 16:20:00|198.6|197.2|198.74|197.34|198.88|197.48|198.58|197.18|148
1635870300000|2021-11-02 16:25:00|198.75|197.35|198.84|197.44|199.01|197.61|198.75|197.35|184
1635870600000|2021-11-02 16:30:00|198.82|197.42|198.87|197.47|199.06|197.66|198.6|197.2|258
1635870900000|2021-11-02 16:35:00|198.89|197.49|199.39|197.99|199.39|197.99|198.86|197.46|128
1635871200000|2021-11-02 16:40:00|199.35|197.95|199.67|198.27|199.67|198.27|199.35|197.95|77
1635871500000|2021-11-02 16:45:00|199.65|198.25|199.78|198.38|199.84|198.44|199.55|198.15|102
1635871800000|2021-11-02 16:50:00|199.83|198.43|199.54|198.14|199.92|198.52|199.54|198.14|143
1635872100000|2021-11-02 16:55:00|199.53|198.13|199.27|197.87|199.73|198.33|199.17|197.77|137
1635872400000|2021-11-02 17:00:00|199.29|197.89|199.1|197.7|199.38|197.98|199.06|197.66|106
1635872700000|2021-11-02 17:05:00|199.12|197.72|199.26|197.86|199.31|197.91|199.02|197.62|73
1635873000000|2021-11-02 17:10:00|199.27|197.87|199.78|198.38|199.8|198.4|199.25|197.85|126
1635873300000|2021-11-02 17:15:00|199.77|198.37|199.69|198.29|200.03|198.63|199.69|198.29|99
1635873600000|2021-11-02 17:20:00|199.67|198.27|199.81|198.41|199.94|198.54|199.67|198.27|106
1635873900000|2021-11-02 17:25:00|199.82|198.42|200.1|198.7|200.1|198.7|199.75|198.35|72
1635874200000|2021-11-02 17:30:00|200.07|198.67|199.62|198.22|200.08|198.68|199.6|198.2|130
1635874500000|2021-11-02 17:35:00|199.6|198.2|199.38|197.98|199.6|198.2|199.25|197.85|139
1635874800000|2021-11-02 17:40:00|199.37|197.97|199.28|197.88|199.38|197.98|199.14|197.74|118
1635875100000|2021-11-02 17:45:00|199.27|197.87|199.15|197.75|199.41|198.01|199.11|197.71|87
1635875400000|2021-11-02 17:50:00|199.14|197.74|199.11|197.71|199.15|197.75|199.05|197.65|91
1635875700000|2021-11-02 17:55:00|199.12|197.72|198.95|197.55|199.15|197.75|198.9|197.5|50
1635876000000|2021-11-02 18:00:00|198.88|197.48|198.63|197.23|199.03|197.63|198.47|197.07|106
1635876300000|2021-11-02 18:05:00|198.64|197.24|198.44|197.04|198.7|197.3|198.29|196.89|110
1635876600000|2021-11-02 18:10:00|198.45|197.05|198.26|196.86|198.45|197.05|198.25|196.85|122
1635876900000|2021-11-02 18:15:00|198.25|196.85|198.46|197.06|198.46|197.06|198.16|196.76|60
1635877200000|2021-11-02 18:20:00|198.45|197.05|198.47|197.07|198.62|197.22|198.43|197.03|129
1635877500000|2021-11-02 18:25:00|198.48|197.08|198.68|197.28|198.79|197.39|198.46|197.06|119
1635877800000|2021-11-02 18:30:00|198.69|197.29|198.73|197.33|198.76|197.36|198.53|197.13|101
1635878100000|2021-11-02 18:35:00|198.74|197.34|198.55|197.15|198.75|197.35|198.25|196.85|186
1635878400000|2021-11-02 18:40:00|198.54|197.14|198.25|196.85|198.55|197.15|198.25|196.85|137
1635878700000|2021-11-02 18:45:00|198.26|196.86|198.53|197.13|198.56|197.16|198.17|196.77|103
1635879000000|2021-11-02 18:50:00|198.54|197.14|198.64|197.24|198.67|197.27|198.46|197.06|105
1635879300000|2021-11-02 18:55:00|198.65|197.25|198.45|197.05|198.66|197.26|198.37|196.97|95
1635879600000|2021-11-02 19:00:00|198.46|197.06|198.46|197.06|198.65|197.25|198.25|196.85|161
1635879900000|2021-11-02 19:05:00|198.47|197.07|198.45|197.05|198.56|197.16|198.36|196.96|148
1635880200000|2021-11-02 19:10:00|198.46|197.06|198.36|196.96|198.46|197.06|198.27|196.87|62
1635880500000|2021-11-02 19:15:00|198.37|196.97|198.28|196.88|198.52|197.12|198.26|196.86|93
1635880800000|2021-11-02 19:20:00|198.33|196.93|198.66|197.26|198.66|197.26|198.27|196.87|138
1635881100000|2021-11-02 19:25:00|198.65|197.25|198.76|197.36|198.76|197.36|198.57|197.17|60
1635881400000|2021-11-02 19:30:00|198.78|197.38|198.68|197.28|198.82|197.42|198.66|197.26|149
1635881700000|2021-11-02 19:35:00|198.67|197.27|198.66|197.26|198.68|197.28|198.45|197.05|124
1635882000000|2021-11-02 19:40:00|198.65|197.25|198.37|196.97|198.76|197.36|198.35|196.95|112
1635882300000|2021-11-02 19:45:00|198.36|196.96|198.37|196.97|198.45|197.05|198.24|196.84|82
1635882600000|2021-11-02 19:50:00|198.39|196.99|198.5|197.1|198.58|197.18|198.16|196.76|95
1635882900000|2021-11-02 19:55:00|198.51|197.11|198.72|197.32|198.8|197.4|198.49|197.09|131
1635883200000|2021-11-02 20:00:00|198.69|197.29|198.27|196.87|198.72|197.32|198.27|196.87|59
1635883500000|2021-11-02 20:05:00|198.28|196.88|198.36|196.96|198.38|196.98|198.27|196.87|70
1635883800000|2021-11-02 20:10:00|198.35|196.95|198.45|197.05|198.45|197.05|198.21|196.81|80
1635884100000|2021-11-02 20:15:00|198.46|197.06|198.51|197.11|198.51|197.11|198.25|196.85|122
1635884400000|2021-11-02 20:20:00|198.5|197.1|198.37|196.97|198.53|197.13|198.35|196.95|56
1635884700000|2021-11-02 20:25:00|198.36|196.96|197.67|196.27|198.36|196.96|197.64|196.24|83
1635885000000|2021-11-02 20:30:00|197.64|196.24|197.25|195.85|197.76|196.36|197.24|195.84|44
1635885300000|2021-11-02 20:35:00|197.26|195.86|197.45|196.05|197.46|196.06|197.24|195.84|82
1635885600000|2021-11-02 20:40:00|197.46|196.06|197.84|196.44|197.85|196.45|197.45|196.05|78
1635885900000|2021-11-02 20:45:00|197.85|196.45|197.36|195.96|197.85|196.45|197.35|195.95|201
1635886200000|2021-11-02 20:50:00|197.33|195.93|197.35|195.95|197.36|195.96|197.11|195.71|75
1635886500000|2021-11-02 20:55:00|197.36|195.96|197.03|195.63|197.36|195.96|196.99|195.59|105
1635886800000|2021-11-02 21:00:00|197.06|195.66|196.8|195.4|197.23|195.83|196.73|195.33|98
1635887100000|2021-11-02 21:05:00|196.81|195.41|196.82|195.42|196.87|195.47|196.63|195.23|79
1635887400000|2021-11-02 21:10:00|196.83|195.43|196.86|195.46|197.06|195.66|196.83|195.43|51
1635887700000|2021-11-02 21:15:00|196.85|195.45|197.44|196.04|197.44|196.04|196.82|195.42|61
1635888000000|2021-11-02 21:20:00|197.43|196.03|197.37|195.97|197.47|196.07|197.05|195.65|127
1635888300000|2021-11-02 21:25:00|197.4|196|197.35|195.95|197.47|196.07|197.35|195.95|55
1635888600000|2021-11-02 21:30:00|197.36|195.96|197.44|196.04|197.45|196.05|197.36|195.96|13
1635888900000|2021-11-02 21:35:00|197.43|196.03|197.46|196.06|197.47|196.07|197.43|196.03|47
1635889200000|2021-11-02 21:40:00|197.45|196.05|197.45|196.05|197.48|196.08|197.44|196.04|40
1635889500000|2021-11-02 21:45:00|197.44|196.04|197.16|195.76|197.45|196.05|197.15|195.75|116
1635889800000|2021-11-02 21:50:00|197.18|195.78|197.18|195.78|197.27|195.87|197.15|195.75|135
1635890100000|2021-11-02 21:55:00|197.19|195.79|197.07|195.67|197.19|195.79|197.07|195.67|115
1635890400000|2021-11-02 22:00:00|197.08|195.68|197.04|195.64|197.35|195.95|196.95|195.55|38
1635890700000|2021-11-02 22:05:00|197.05|195.65|197.14|195.74|197.16|195.76|196.9|195.5|53
1635891000000|2021-11-02 22:10:00|197.16|195.76|197.16|195.76|197.24|195.84|197.05|195.65|65
1635891300000|2021-11-02 22:15:00|197.18|195.78|196.99|195.59|197.24|195.84|196.95|195.55|61
1635891600000|2021-11-02 22:20:00|196.98|195.58|197.18|195.78|197.18|195.78|196.95|195.55|58
1635891900000|2021-11-02 22:25:00|197.17|195.77|197.05|195.65|197.24|195.84|196.98|195.58|97
1635892200000|2021-11-02 22:30:00|197.06|195.66|197.05|195.65|197.08|195.68|196.97|195.57|30
1635892500000|2021-11-02 22:35:00|197.06|195.66|196.97|195.57|197.1|195.7|196.95|195.55|54
1635892800000|2021-11-02 22:40:00|196.99|195.59|196.97|195.57|197.03|195.63|196.95|195.55|67
1635893100000|2021-11-02 22:45:00|196.96|195.56|196.97|195.57|197.07|195.67|196.95|195.55|49
1635893400000|2021-11-02 22:50:00|197.02|195.62|196.82|195.42|197.06|195.66|196.79|195.39|61
1635893700000|2021-11-02 22:55:00|196.81|195.41|196.87|195.47|196.88|195.48|196.77|195.37|69
1635894000000|2021-11-02 23:00:00|196.85|195.45|196.68|195.28|196.88|195.48|196.63|195.23|78
1635894300000|2021-11-02 23:05:00|196.7|195.3|196.56|195.16|196.75|195.35|196.55|195.15|76
1635894600000|2021-11-02 23:10:00|196.57|195.17|196.45|195.05|196.61|195.21|196.33|194.93|75
1635894900000|2021-11-02 23:15:00|196.47|195.07|196.55|195.15|196.6|195.2|196.45|195.05|76
1635895200000|2021-11-02 23:20:00|196.57|195.17|196.45|195.05|196.77|195.37|196.45|195.05|156
1635895500000|2021-11-02 23:25:00|196.47|195.07|196.58|195.18|196.58|195.18|196.35|194.95|81
1635895800000|2021-11-02 23:30:00|196.56|195.16|196.99|195.59|197.05|195.65|196.55|195.15|154
1635896100000|2021-11-02 23:35:00|196.98|195.58|197.11|195.71|197.11|195.71|196.85|195.45|105
1635896400000|2021-11-02 23:40:00|197.06|195.66|197.23|195.83|197.29|195.89|197.06|195.66|131
1635896700000|2021-11-02 23:45:00|197.26|195.86|197.83|196.43|197.83|196.43|197.26|195.86|87
1635897000000|2021-11-02 23:50:00|197.82|196.42|197.73|196.33|197.85|196.45|197.69|196.29|97
1635897300000|2021-11-02 23:55:00|197.72|196.32|197.75|196.35|197.75|196.35|197.55|196.15|104
1635897600000|2021-11-03 00:00:00|197.77|196.37|197.68|196.28|197.85|196.45|197.65|196.25|110
1635897900000|2021-11-03 00:05:00|197.62|196.22|197.39|195.99|197.73|196.33|197.34|195.94|70
1635898200000|2021-11-03 00:10:00|197.38|195.98|197.11|195.71|197.38|195.98|196.98|195.58|56
1635898500000|2021-11-03 00:15:00|197.13|195.73|196.94|195.54|197.26|195.86|196.91|195.51|60
1635898800000|2021-11-03 00:20:00|196.87|195.47|196.84|195.44|196.88|195.48|196.57|195.17|105
1635899100000|2021-11-03 00:25:00|196.91|195.51|196.85|195.45|196.94|195.54|196.85|195.45|94
1635899400000|2021-11-03 00:30:00|196.86|195.46|197.25|195.85|197.34|195.94|196.86|195.46|97
1635899700000|2021-11-03 00:35:00|197.27|195.87|196.96|195.56|197.27|195.87|196.95|195.55|148
1635900000000|2021-11-03 00:40:00|196.97|195.57|197.13|195.73|197.19|195.79|196.95|195.55|178
1635900300000|2021-11-03 00:45:00|197.14|195.74|197.13|195.73|197.18|195.78|197.05|195.65|118
1635900600000|2021-11-03 00:50:00|197.15|195.75|197.55|196.15|197.56|196.16|197.08|195.68|89
1635900900000|2021-11-03 00:55:00|197.54|196.14|197.66|196.26|197.74|196.34|197.54|196.14|113
1635901200000|2021-11-03 01:00:00|197.61|196.21|197.45|196.05|197.65|196.25|197.45|196.05|58
1635901500000|2021-11-03 01:05:00|197.43|196.03|197.76|196.36|197.77|196.37|197.31|195.91|93
1635901800000|2021-11-03 01:10:00|197.75|196.35|197.64|196.24|197.76|196.36|197.54|196.14|88
1635902100000|2021-11-03 01:15:00|197.66|196.26|197.25|195.85|197.66|196.26|197.15|195.75|142
1635902400000|2021-11-03 01:20:00|197.24|195.84|197.25|195.85|197.33|195.93|197.24|195.84|60
1635902700000|2021-11-03 01:25:00|197.26|195.86|196.65|195.25|197.32|195.92|196.58|195.18|131
1635903000000|2021-11-03 01:30:00|196.67|195.27|196.35|194.95|196.76|195.36|196.29|194.89|164
1635903300000|2021-11-03 01:35:00|196.41|195.01|196.76|195.36|196.77|195.37|196.35|194.95|133
1635903600000|2021-11-03 01:40:00|196.75|195.35|196.56|195.16|196.77|195.37|196.55|195.15|110
1635903900000|2021-11-03 01:45:00|196.58|195.18|196.26|194.86|196.75|195.35|196.25|194.85|130
1635904200000|2021-11-03 01:50:00|196.27|194.87|196.79|195.39|196.97|195.57|196.26|194.86|137
1635904500000|2021-11-03 01:55:00|196.78|195.38|196.56|195.16|197|195.6|196.55|195.15|139
1635904800000|2021-11-03 02:00:00|196.55|195.15|196.08|194.68|196.55|195.15|195.85|194.45|192
1635905100000|2021-11-03 02:05:00|196.07|194.67|195.84|194.44|196.08|194.68|195.77|194.37|244
1635905400000|2021-11-03 02:10:00|195.85|194.45|195.85|194.45|195.96|194.56|195.77|194.37|119
1635905700000|2021-11-03 02:15:00|195.86|194.46|195.82|194.42|195.96|194.56|195.76|194.36|88
1635906000000|2021-11-03 02:20:00|195.83|194.43|195.86|194.46|195.88|194.48|195.78|194.38|136
1635906300000|2021-11-03 02:25:00|195.85|194.45|195.87|194.47|195.95|194.55|195.85|194.45|63
1635906600000|2021-11-03 02:30:00|195.86|194.46|195.95|194.55|195.96|194.56|195.85|194.45|95
1635906900000|2021-11-03 02:35:00|195.96|194.56|195.95|194.55|195.98|194.58|195.8|194.4|58
1635907200000|2021-11-03 02:40:00|195.94|194.54|196.06|194.66|196.14|194.74|195.89|194.49|118
1635907500000|2021-11-03 02:45:00|196.07|194.67|196.26|194.86|196.29|194.89|195.98|194.58|127
1635907800000|2021-11-03 02:50:00|196.25|194.85|196.55|195.15|196.59|195.19|196.25|194.85|106
1635908100000|2021-11-03 02:55:00|196.56|195.16|196.65|195.25|196.65|195.25|196.55|195.15|34
1635908400000|2021-11-03 03:00:00|196.64|195.24|196.49|195.09|196.65|195.25|196.47|195.07|61
1635908700000|2021-11-03 03:05:00|196.5|195.1|196.2|194.8|196.53|195.13|196.18|194.78|119
1635909000000|2021-11-03 03:10:00|196.19|194.79|196.17|194.77|196.21|194.81|196.07|194.67|97
1635909300000|2021-11-03 03:15:00|196.16|194.76|196.05|194.65|196.16|194.76|196.01|194.61|65
1635909600000|2021-11-03 03:20:00|196.04|194.64|196.26|194.86|196.36|194.96|196.04|194.64|89
1635909900000|2021-11-03 03:25:00|196.27|194.87|196.35|194.95|196.35|194.95|196.15|194.75|86
1635910200000|2021-11-03 03:30:00|196.32|194.92|196.16|194.76|196.32|194.92|195.97|194.57|76
1635910500000|2021-11-03 03:35:00|196.18|194.78|196.16|194.76|196.18|194.78|196.05|194.65|141
1635910800000|2021-11-03 03:40:00|196.17|194.77|196.26|194.86|196.36|194.96|196.17|194.77|93
1635911100000|2021-11-03 03:45:00|196.25|194.85|196.15|194.75|196.25|194.85|196.05|194.65|68
1635911400000|2021-11-03 03:50:00|196.16|194.76|196.37|194.97|196.37|194.97|196.14|194.74|76
1635911700000|2021-11-03 03:55:00|196.36|194.96|196.56|195.16|196.56|195.16|196.35|194.95|63
1635912000000|2021-11-03 04:00:00|196.55|195.15|196.39|194.99|196.62|195.22|196.26|194.86|132
1635912300000|2021-11-03 04:05:00|196.38|194.98|196.57|195.17|196.57|195.17|196.37|194.97|91
1635912600000|2021-11-03 04:10:00|196.53|195.13|196.41|195.01|196.53|195.13|196.36|194.96|120
1635912900000|2021-11-03 04:15:00|196.4|195|196.55|195.15|196.57|195.17|196.37|194.97|187
1635913200000|2021-11-03 04:20:00|196.57|195.17|196.48|195.08|196.57|195.17|196.28|194.88|72
1635913500000|2021-11-03 04:25:00|196.5|195.1|196.69|195.29|196.7|195.3|196.41|195.01|57
1635913800000|2021-11-03 04:30:00|196.73|195.33|196.96|195.56|197.03|195.63|196.66|195.26|75
1635914100000|2021-11-03 04:35:00|196.95|195.55|196.98|195.58|197.15|195.75|196.95|195.55|103
1635914400000|2021-11-03 04:40:00|196.95|195.55|196.48|195.08|196.95|195.55|196.45|195.05|88
1635914700000|2021-11-03 04:45:00|196.5|195.1|197.06|195.66|197.06|195.66|196.5|195.1|119
1635915000000|2021-11-03 04:50:00|197.05|195.65|198.57|197.17|198.74|197.34|196.86|195.46|230
1635915300000|2021-11-03 04:55:00|198.56|197.16|198.46|197.06|199.39|197.99|198.36|196.96|222
1635915600000|2021-11-03 05:00:00|198.45|197.05|199.75|198.35|200.06|198.66|198.45|197.05|230
1635915900000|2021-11-03 05:05:00|199.77|198.37|202.03|200.63|202.28|200.88|199.75|198.35|280
1635916200000|2021-11-03 05:10:00|202.08|200.68|202.94|201.54|202.99|201.59|202.04|200.64|307
1635916500000|2021-11-03 05:15:00|202.96|201.56|204.74|203.34|205.06|203.66|202.95|201.55|435
1635916800000|2021-11-03 05:20:00|204.76|203.36|207.58|206.18|208.37|206.97|204.75|203.35|375
1635917100000|2021-11-03 05:25:00|207.67|206.27|207.42|206.02|209.27|207.87|207.06|205.66|553
1635917400000|2021-11-03 05:30:00|207.4|206|207.31|205.91|208.9|207.5|206.66|205.26|450
1635917700000|2021-11-03 05:35:00|207.39|205.99|206.02|204.62|207.61|206.21|205.95|204.55|290
1635918000000|2021-11-03 05:40:00|206.12|204.72|204.85|203.45|206.57|205.17|204.59|203.19|287
1635918300000|2021-11-03 05:45:00|204.86|203.46|205.22|203.82|205.86|204.46|204.71|203.31|274
1635918600000|2021-11-03 05:50:00|205.23|203.83|203.92|202.52|205.23|203.83|203.79|202.39|268
1635918900000|2021-11-03 05:55:00|203.9|202.5|203.52|202.12|204.56|203.16|203.45|202.05|206
1635919200000|2021-11-03 06:00:00|203.53|202.13|202.89|201.49|204.36|202.96|202.55|201.15|376
1635919500000|2021-11-03 06:05:00|202.91|201.51|203.66|202.26|203.67|202.27|202.77|201.37|273
1635919800000|2021-11-03 06:10:00|203.68|202.28|203.95|202.55|204.01|202.61|203.25|201.85|222
1635920100000|2021-11-03 06:15:00|203.96|202.56|205.27|203.87|205.27|203.87|203.96|202.56|243
1635920400000|2021-11-03 06:20:00|205.3|203.9|206.95|205.55|206.97|205.57|205.15|203.75|202
1635920700000|2021-11-03 06:25:00|206.94|205.54|205.94|204.54|207.12|205.72|205.94|204.54|363
1635921000000|2021-11-03 06:30:00|205.96|204.56|206.34|204.94|206.37|204.97|205.68|204.28|175
1635921300000|2021-11-03 06:35:00|206.36|204.96|206.82|205.42|207.56|206.16|206.35|204.95|243
1635921600000|2021-11-03 06:40:00|206.8|205.4|206.53|205.13|207.31|205.91|206.5|205.1|267
1635921900000|2021-11-03 06:45:00|206.49|205.09|205.68|204.28|206.5|205.1|205.5|204.1|188
1635922200000|2021-11-03 06:50:00|205.73|204.33|204.82|203.42|206.01|204.61|204.82|203.42|163
1635922500000|2021-11-03 06:55:00|204.77|203.37|205.67|204.27|205.72|204.32|204.48|203.08|209
1635922800000|2021-11-03 07:00:00|205.66|204.26|206.94|205.54|206.95|205.55|205.45|204.05|249
1635923100000|2021-11-03 07:05:00|206.97|205.57|206.27|204.87|207.05|205.65|206.27|204.87|213
1635923400000|2021-11-03 07:10:00|206.26|204.86|207.85|206.45|208.38|206.98|206.26|204.86|220
1635923700000|2021-11-03 07:15:00|207.84|206.44|207.31|205.91|208.26|206.86|207.31|205.91|328
1635924000000|2021-11-03 07:20:00|207.34|205.94|207.12|205.72|207.34|205.94|206.85|205.45|133
1635924300000|2021-11-03 07:25:00|207.13|205.73|207.36|205.96|207.69|206.29|207.12|205.72|281
1635924600000|2021-11-03 07:30:00|207.35|205.95|208.32|206.92|208.55|207.15|207.27|205.87|339
1635924900000|2021-11-03 07:35:00|208.29|206.89|207.75|206.35|208.48|207.08|207.75|206.35|252
1635925200000|2021-11-03 07:40:00|207.77|206.37|207.47|206.07|207.79|206.39|207.36|205.96|249
1635925500000|2021-11-03 07:45:00|207.45|206.05|208.54|207.14|208.54|207.14|207.45|206.05|129
1635925800000|2021-11-03 07:50:00|208.52|207.12|209.13|207.73|209.15|207.75|208.16|206.76|159
1635926100000|2021-11-03 07:55:00|209.14|207.74|208.5|207.1|209.28|207.88|207.83|206.43|420
1635926400000|2021-11-03 08:00:00|208.55|207.15|210.12|208.72|210.14|208.74|208.3|206.9|277
1635926700000|2021-11-03 08:05:00|210.11|208.71|210.25|208.85|210.49|209.09|209.67|208.27|307
1635927000000|2021-11-03 08:10:00|210.26|208.86|212.13|210.73|212.19|210.79|210.26|208.86|394
1635927300000|2021-11-03 08:15:00|212.17|210.77|212.5|211.1|213.85|212.45|211.06|209.66|494
1635927600000|2021-11-03 08:20:00|212.49|211.09|211.91|210.51|213.59|212.19|211.85|210.45|397
1635927900000|2021-11-03 08:25:00|211.93|210.53|210.78|209.38|212.43|211.03|209.49|208.09|448
1635928200000|2021-11-03 08:30:00|210.79|209.39|209.41|208.01|210.81|209.41|209.41|208.01|321
1635928500000|2021-11-03 08:35:00|209.45|208.05|209.83|208.43|210.16|208.76|209|207.6|292
1635928800000|2021-11-03 08:40:00|209.84|208.44|210.2|208.8|210.36|208.96|209.45|208.05|126
1635929100000|2021-11-03 08:45:00|210.25|208.85|211.22|209.82|211.55|210.15|210.25|208.85|160
1635929400000|2021-11-03 08:50:00|211.25|209.85|211.15|209.75|211.56|210.16|210.55|209.15|277
1635929700000|2021-11-03 08:55:00|211.16|209.76|210.97|209.57|211.2|209.8|210.4|209|185
1635930000000|2021-11-03 09:00:00|211.02|209.62|212.49|211.09|212.83|211.43|210.98|209.58|322
1635930300000|2021-11-03 09:05:00|212.46|211.06|213.05|211.65|213.37|211.97|212.46|211.06|266
1635930600000|2021-11-03 09:10:00|213.06|211.66|213.32|211.92|213.32|211.92|212.19|210.79|316
1635930900000|2021-11-03 09:15:00|213.33|211.93|212.67|211.27|213.56|212.16|212.67|211.27|312
1635931200000|2021-11-03 09:20:00|212.62|211.22|212.16|210.76|213.06|211.66|211.95|210.55|334
1635931500000|2021-11-03 09:25:00|212.23|210.83|212.67|211.27|213.04|211.64|211.75|210.35|285
1635931800000|2021-11-03 09:30:00|212.66|211.26|211.54|210.14|212.67|211.27|211.27|209.87|319
1635932100000|2021-11-03 09:35:00|211.53|210.13|211.03|209.63|211.61|210.21|210.95|209.55|360
1635932400000|2021-11-03 09:40:00|211.02|209.62|210.79|209.39|211.13|209.73|210.47|209.07|155
1635932700000|2021-11-03 09:45:00|210.77|209.37|210.93|209.53|211.03|209.63|210.42|209.02|115
1635933000000|2021-11-03 09:50:00|210.89|209.49|210.46|209.06|210.89|209.49|210.39|208.99|131
1635933300000|2021-11-03 09:55:00|210.47|209.07|210.47|209.07|210.56|209.16|209.82|208.42|147
1635933600000|2021-11-03 10:00:00|210.46|209.06|211.07|209.67|211.47|210.07|210.27|208.87|172
1635933900000|2021-11-03 10:05:00|211.08|209.68|211.98|210.58|212.3|210.9|210.99|209.59|173
1635934200000|2021-11-03 10:10:00|212|210.6|212.03|210.63|212.03|210.63|211.55|210.15|312
1635934500000|2021-11-03 10:15:00|211.97|210.57|213.02|211.62|213.13|211.73|211.96|210.56|148
1635934800000|2021-11-03 10:20:00|213.04|211.64|213.27|211.87|213.72|212.32|212.98|211.58|240
1635935100000|2021-11-03 10:25:00|213.28|211.88|213.03|211.63|213.83|212.43|213.02|211.62|277
1635935400000|2021-11-03 10:30:00|213.02|211.62|213.64|212.24|213.77|212.37|212.27|210.87|302
1635935700000|2021-11-03 10:35:00|213.58|212.18|212.58|211.18|213.76|212.36|212.57|211.17|229
1635936000000|2021-11-03 10:40:00|212.57|211.17|212.61|211.21|212.93|211.53|212.57|211.17|149
1635936300000|2021-11-03 10:45:00|212.6|211.2|213.45|212.05|213.48|212.08|212.47|211.07|167
1635936600000|2021-11-03 10:50:00|213.46|212.06|214.77|213.37|214.77|213.37|213.45|212.05|201
1635936900000|2021-11-03 10:55:00|214.79|213.39|214.65|213.25|214.92|213.52|213.82|212.42|297
1635937200000|2021-11-03 11:00:00|214.66|213.26|213.59|212.19|214.95|213.55|213.26|211.86|210
1635937500000|2021-11-03 11:05:00|213.5|212.1|212.31|210.91|213.5|212.1|212.31|210.91|165
1635937800000|2021-11-03 11:10:00|212.3|210.9|211.22|209.82|212.35|210.95|211.22|209.82|211
1635938100000|2021-11-03 11:15:00|211.21|209.81|212.59|211.19|212.65|211.25|211.21|209.81|200
1635938400000|2021-11-03 11:20:00|212.58|211.18|212.43|211.03|212.65|211.25|212.09|210.69|221
1635938700000|2021-11-03 11:25:00|212.34|210.94|212.83|211.43|212.85|211.45|212.28|210.88|143
1635939000000|2021-11-03 11:30:00|212.84|211.44|214.37|212.97|214.93|213.53|212.83|211.43|254
1635939300000|2021-11-03 11:35:00|214.36|212.96|214.96|213.56|214.96|213.56|214.23|212.83|192
1635939600000|2021-11-03 11:40:00|214.9|213.5|213.47|212.07|214.94|213.54|213.47|212.07|228
1635939900000|2021-11-03 11:45:00|213.45|212.05|213.44|212.04|213.73|212.33|213.35|211.95|165
1635940200000|2021-11-03 11:50:00|213.41|212.01|212.55|211.15|213.43|212.03|212.53|211.13|185
1635940500000|2021-11-03 11:55:00|212.5|211.1|212.28|210.88|212.55|211.15|212.15|210.75|210
1635940800000|2021-11-03 12:00:00|212.25|210.85|212.68|211.28|213.4|212|212.19|210.79|178
1635941100000|2021-11-03 12:05:00|212.67|211.27|211.83|210.43|212.71|211.31|211.78|210.38|162
1635941400000|2021-11-03 12:10:00|211.88|210.48|210.8|209.4|211.92|210.52|210.74|209.34|167
1635941700000|2021-11-03 12:15:00|210.75|209.35|211.06|209.66|211.45|210.05|210.65|209.25|151
1635942000000|2021-11-03 12:20:00|211.13|209.73|209.67|208.27|211.2|209.8|209.65|208.25|209
1635942300000|2021-11-03 12:25:00|209.6|208.2|207.47|206.07|209.85|208.45|207.47|206.07|395
1635942600000|2021-11-03 12:30:00|207.46|206.06|208.84|207.44|209.15|207.75|207.16|205.76|443
1635942900000|2021-11-03 12:35:00|208.87|207.47|208.42|207.02|209.05|207.65|208.23|206.83|289
1635943200000|2021-11-03 12:40:00|208.45|207.05|207.6|206.2|208.51|207.11|207|205.6|480
1635943500000|2021-11-03 12:45:00|207.62|206.22|205.82|204.42|208.11|206.71|205.16|203.76|508
1635943800000|2021-11-03 12:50:00|205.84|204.44|205.92|204.52|205.93|204.53|203.88|202.48|474
1635944100000|2021-11-03 12:55:00|205.91|204.51|206.16|204.76|206.77|205.37|205.83|204.43|357
1635944400000|2021-11-03 13:00:00|206.15|204.75|208.02|206.62|208.06|206.66|205.23|203.83|359
1635944700000|2021-11-03 13:05:00|208.03|206.63|207.7|206.3|208.22|206.82|207.45|206.05|338
1635945000000|2021-11-03 13:10:00|207.75|206.35|208.07|206.67|208.21|206.81|207.47|206.07|190
1635945300000|2021-11-03 13:15:00|208.08|206.68|207.52|206.12|208.55|207.15|207.51|206.11|213
1635945600000|2021-11-03 13:20:00|207.41|206.01|207.26|205.86|207.77|206.37|206.84|205.44|288
1635945900000|2021-11-03 13:25:00|207.27|205.87|207.25|205.85|207.52|206.12|207.15|205.75|185
1635946200000|2021-11-03 13:30:00|207.26|205.86|206.31|204.91|207.76|206.36|206.28|204.88|372
1635946500000|2021-11-03 13:35:00|206.34|204.94|205.99|204.59|206.65|205.25|205.8|204.4|224
1635946800000|2021-11-03 13:40:00|205.98|204.58|204.93|203.53|206.01|204.61|204.78|203.38|329
1635947100000|2021-11-03 13:45:00|204.95|203.55|204.85|203.45|205.4|204|203.77|202.37|415
1635947400000|2021-11-03 13:50:00|204.86|203.46|204.48|203.08|205.2|203.8|204.05|202.65|436
1635947700000|2021-11-03 13:55:00|204.47|203.07|205.05|203.65|205.37|203.97|203.68|202.28|469
1635948000000|2021-11-03 14:00:00|205.04|203.64|203.43|202.03|205.15|203.75|203.43|202.03|401
1635948300000|2021-11-03 14:05:00|203.41|202.01|205.57|204.17|205.62|204.22|203.18|201.78|336
1635948600000|2021-11-03 14:10:00|205.56|204.16|206.99|205.59|206.99|205.59|205.56|204.16|221
1635948900000|2021-11-03 14:15:00|206.98|205.58|207.05|205.65|207.18|205.78|206.53|205.13|309
1635949200000|2021-11-03 14:20:00|207.07|205.67|206.73|205.33|207.23|205.83|206.49|205.09|164
1635949500000|2021-11-03 14:25:00|206.75|205.35|206.85|205.45|207.17|205.77|206.22|204.82|247
1635949800000|2021-11-03 14:30:00|206.86|205.46|206.06|204.66|206.99|205.59|205.78|204.38|278
1635950100000|2021-11-03 14:35:00|206.07|204.67|205.65|204.25|206.35|204.95|205.56|204.16|244
1635950400000|2021-11-03 14:40:00|205.66|204.26|205.45|204.05|206|204.6|204.95|203.55|222
1635950700000|2021-11-03 14:45:00|205.49|204.09|205.86|204.46|206.02|204.62|205.25|203.85|265
1635951000000|2021-11-03 14:50:00|205.87|204.47|206.29|204.89|206.65|205.25|205.87|204.47|256
1635951300000|2021-11-03 14:55:00|206.28|204.88|206.5|205.1|206.96|205.56|206.28|204.88|196
1635951600000|2021-11-03 15:00:00|206.49|205.09|205.5|204.1|206.51|205.11|205.48|204.08|260
1635951900000|2021-11-03 15:05:00|205.49|204.09|205.15|203.75|205.56|204.16|204.85|203.45|170
1635952200000|2021-11-03 15:10:00|205.08|203.68|205.54|204.14|205.54|204.14|204.88|203.48|199
1635952500000|2021-11-03 15:15:00|205.52|204.12|205.65|204.25|205.65|204.25|204.91|203.51|246
1635952800000|2021-11-03 15:20:00|205.66|204.26|206.38|204.98|206.45|205.05|205.66|204.26|189
1635953100000|2021-11-03 15:25:00|206.42|205.02|207.1|205.7|207.15|205.75|206.4|205|135
1635953400000|2021-11-03 15:30:00|207.05|205.65|207.46|206.06|208.24|206.84|207.05|205.65|256
1635953700000|2021-11-03 15:35:00|207.5|206.1|207.25|205.85|207.7|206.3|207.15|205.75|277
1635954000000|2021-11-03 15:40:00|207.21|205.81|206.9|205.5|207.45|206.05|206.38|204.98|200
1635954300000|2021-11-03 15:45:00|206.89|205.49|206.43|205.03|206.89|205.49|206.43|205.03|247
1635954600000|2021-11-03 15:50:00|206.41|205.01|207.05|205.65|207.11|205.71|206.27|204.87|132
1635954900000|2021-11-03 15:55:00|207.06|205.66|207.46|206.06|207.63|206.23|207.06|205.66|235
1635955200000|2021-11-03 16:00:00|207.53|206.13|208.69|207.29|208.72|207.32|207.31|205.91|213
1635955500000|2021-11-03 16:05:00|208.68|207.28|208.65|207.25|208.78|207.38|207.94|206.54|171
1635955800000|2021-11-03 16:10:00|208.67|207.27|208.94|207.54|208.94|207.54|208.3|206.9|172
1635956100000|2021-11-03 16:15:00|208.95|207.55|208.57|207.17|208.95|207.55|208.36|206.96|201
1635956400000|2021-11-03 16:20:00|208.59|207.19|208.15|206.75|208.75|207.35|208.14|206.74|179
1635956700000|2021-11-03 16:25:00|208.13|206.73|207.96|206.56|208.16|206.76|207.89|206.49|247
1635957000000|2021-11-03 16:30:00|207.99|206.59|207.26|205.86|208.13|206.73|207.26|205.86|205
1635957300000|2021-11-03 16:35:00|207.23|205.83|206.59|205.19|207.47|206.07|206.5|205.1|191
1635957600000|2021-11-03 16:40:00|206.61|205.21|206.46|205.06|206.84|205.44|206.42|205.02|186
1635957900000|2021-11-03 16:45:00|206.52|205.12|206.09|204.69|206.74|205.34|206.05|204.65|145
1635958200000|2021-11-03 16:50:00|206.14|204.74|205.55|204.15|206.14|204.74|205.35|203.95|168
1635958500000|2021-11-03 16:55:00|205.56|204.16|205.27|203.87|205.57|204.17|204.56|203.16|201
1635958800000|2021-11-03 17:00:00|205.28|203.88|205.26|203.86|205.84|204.44|205.06|203.66|242
1635959100000|2021-11-03 17:05:00|205.28|203.88|205.65|204.25|205.73|204.33|205.25|203.85|220
1635959400000|2021-11-03 17:10:00|205.66|204.26|205.58|204.18|205.77|204.37|205.35|203.95|132
1635959700000|2021-11-03 17:15:00|205.59|204.19|205.69|204.29|205.94|204.54|205.58|204.18|104
1635960000000|2021-11-03 17:20:00|205.7|204.3|206.11|204.71|206.14|204.74|205.7|204.3|105
1635960300000|2021-11-03 17:25:00|206.1|204.7|206.54|205.14|206.78|205.38|206.07|204.67|155
1635960600000|2021-11-03 17:30:00|206.55|205.15|205.95|204.55|206.55|205.15|205.95|204.55|203
1635960900000|2021-11-03 17:35:00|205.97|204.57|205.69|204.29|205.98|204.58|205.68|204.28|158
1635961200000|2021-11-03 17:40:00|205.7|204.3|207.15|205.75|207.16|205.76|205.68|204.28|154
1635961500000|2021-11-03 17:45:00|207.16|205.76|206.45|205.05|207.46|206.06|206.4|205|167
1635961800000|2021-11-03 17:50:00|206.49|205.09|205.99|204.59|206.52|205.12|205.96|204.56|170
1635962100000|2021-11-03 17:55:00|206|204.6|206.51|205.31|206.52|205.32|205.86|204.55|239
1635962400000|2021-11-03 18:00:00|206.53|205.33|205.75|204.55|206.54|205.34|204.41|203.21|469
1635962700000|2021-11-03 18:05:00|205.72|204.52|207.23|206.03|207.24|206.04|205.56|204.36|383
1635963000000|2021-11-03 18:10:00|207.18|205.98|208.61|207.41|208.68|207.48|207.15|205.95|346
1635963300000|2021-11-03 18:15:00|208.58|207.38|209.14|207.94|209.55|208.35|208.41|207.21|269
1635963600000|2021-11-03 18:20:00|209.09|207.89|209.09|207.89|209.24|208.04|208.76|207.56|271
1635963900000|2021-11-03 18:25:00|209.1|207.9|207.8|206.6|209.3|208.1|207.8|206.6|235
1635964200000|2021-11-03 18:30:00|207.73|206.53|207.89|206.69|208.09|206.89|207.7|206.5|181
1635964500000|2021-11-03 18:35:00|207.87|206.67|208.25|207.05|208.25|207.05|207.86|206.66|112
1635964800000|2021-11-03 18:40:00|208.24|207.04|209.14|207.94|209.14|207.94|208.21|207.01|185
1635965100000|2021-11-03 18:45:00|209.15|207.95|209.45|208.25|209.45|208.25|208.92|207.72|183
1635965400000|2021-11-03 18:50:00|209.46|208.26|210.32|209.12|210.57|209.37|209.45|208.25|212
1635965700000|2021-11-03 18:55:00|210.28|209.08|209.96|208.76|210.29|209.09|209.58|208.38|239
1635966000000|2021-11-03 19:00:00|209.95|208.75|208.82|207.62|209.96|208.76|208.52|207.32|238
1635966300000|2021-11-03 19:05:00|208.8|207.6|209.25|208.05|209.31|208.11|208.58|207.38|178
1635966600000|2021-11-03 19:10:00|209.28|208.08|208.75|207.55|209.34|208.14|208.69|207.49|102
1635966900000|2021-11-03 19:15:00|208.76|207.56|208.06|206.86|208.76|207.56|208.06|206.86|137
1635967200000|2021-11-03 19:20:00|208.05|206.85|208.31|207.11|208.44|207.24|207.92|206.72|169
1635967500000|2021-11-03 19:25:00|208.3|207.1|207.86|206.66|208.36|207.16|207.79|206.59|79
1635967800000|2021-11-03 19:30:00|207.84|206.64|207.6|206.4|208.08|206.88|207.04|205.84|157
1635968100000|2021-11-03 19:35:00|207.57|206.37|207.18|205.98|207.57|206.37|207.15|205.95|122
1635968400000|2021-11-03 19:40:00|207.17|205.97|207.03|205.83|207.17|205.97|206.91|205.71|61
1635968700000|2021-11-03 19:45:00|207.05|205.85|207.06|205.86|207.15|205.95|206.99|205.79|63
1635969000000|2021-11-03 19:50:00|207.07|205.87|206.92|205.72|207.11|205.91|206.9|205.7|53
1635969300000|2021-11-03 19:55:00|206.93|205.73|206.89|205.69|207|205.8|206.89|205.69|46
1635969600000|2021-11-03 20:00:00|206.9|205.7|207.67|206.47|207.69|206.49|206.75|205.55|98
1635969900000|2021-11-03 20:05:00|207.68|206.48|208.24|207.04|208.24|207.04|207.68|206.48|119
1635970200000|2021-11-03 20:10:00|208.26|207.06|208.69|207.49|208.69|207.49|208.2|207|93
1635970500000|2021-11-03 20:15:00|208.68|207.48|208.02|206.82|208.85|207.65|208|206.8|136
1635970800000|2021-11-03 20:20:00|208.01|206.81|207.71|206.51|208.28|207.08|207.48|206.28|128
1635971100000|2021-11-03 20:25:00|207.7|206.5|207.84|206.64|207.84|206.64|207.36|206.16|136
1635971400000|2021-11-03 20:30:00|207.86|206.66|208.45|207.25|208.48|207.28|207.71|206.51|205
1635971700000|2021-11-03 20:35:00|208.46|207.26|207.97|206.77|208.52|207.32|207.97|206.77|156
1635972000000|2021-11-03 20:40:00|207.96|206.76|208.23|207.03|208.24|207.04|207.52|206.32|163
1635972300000|2021-11-03 20:45:00|208.24|207.04|208.47|207.27|208.56|207.36|208.23|207.03|124
1635972600000|2021-11-03 20:50:00|208.46|207.26|208.87|207.67|209.03|207.83|208.46|207.26|116
1635972900000|2021-11-03 20:55:00|208.86|207.66|209.55|208.35|209.55|208.35|208.86|207.66|81
1635973200000|2021-11-03 21:00:00|209.56|208.36|209.56|208.36|209.96|208.76|209.18|207.98|149
1635973500000|2021-11-03 21:05:00|209.55|208.35|209.68|208.48|209.68|208.48|209.15|207.95|131
1635973800000|2021-11-03 21:10:00|209.69|208.49|210.21|209.01|210.44|209.24|209.68|208.48|121
1635974100000|2021-11-03 21:15:00|210.22|209.02|209.76|208.56|210.22|209.02|209.75|208.55|179
1635974400000|2021-11-03 21:20:00|209.77|208.57|209.65|208.45|209.85|208.65|209.6|208.4|79
1635974700000|2021-11-03 21:25:00|209.66|208.46|209.1|207.9|209.66|208.46|209.1|207.9|215
1635975000000|2021-11-03 21:30:00|209.11|207.91|209.26|208.06|209.26|208.06|209.06|207.86|58
1635975300000|2021-11-03 21:35:00|209.25|208.05|209.97|208.77|209.99|208.79|209.25|208.05|65
1635975600000|2021-11-03 21:40:00|209.99|208.79|209.39|208.19|210.18|208.98|209.23|208.03|133
1635975900000|2021-11-03 21:45:00|209.4|208.2|209.52|208.32|209.53|208.33|209.18|207.98|57
1635976200000|2021-11-03 21:50:00|209.51|208.31|208.31|207.11|209.53|208.33|208.25|207.05|96
1635976500000|2021-11-03 21:55:00|208.3|207.1|208.35|207.15|208.37|207.17|207.8|206.6|124
1635976800000|2021-11-03 22:00:00|208.36|207.16|208.29|207.09|208.76|207.56|208.18|206.98|275
1635977100000|2021-11-03 22:05:00|208.31|207.11|208.5|207.3|208.65|207.45|208.23|207.03|231
1635977400000|2021-11-03 22:10:00|208.51|207.31|207.72|206.52|208.52|207.32|207.72|206.52|187
1635977700000|2021-11-03 22:15:00|207.73|206.53|207.62|206.42|207.82|206.62|207.59|206.39|116
1635978000000|2021-11-03 22:20:00|207.63|206.43|207.58|206.38|207.69|206.49|207.44|206.24|86
1635978300000|2021-11-03 22:25:00|207.59|206.39|207.29|206.09|207.68|206.48|207.29|206.09|199
1635978600000|2021-11-03 22:30:00|207.3|206.1|207.29|206.09|207.41|206.21|207.21|206.01|70
1635978900000|2021-11-03 22:35:00|207.28|206.08|207.1|205.9|207.36|206.16|207.1|205.9|117
1635979200000|2021-11-03 22:40:00|207.09|205.89|206.76|205.56|207.12|205.92|206.71|205.51|103
1635979500000|2021-11-03 22:45:00|206.75|205.55|206.93|205.73|207.1|205.9|206.56|205.36|91
1635979800000|2021-11-03 22:50:00|206.94|205.74|206.96|205.76|206.98|205.78|206.71|205.51|140
1635980100000|2021-11-03 22:55:00|206.95|205.75|206.47|205.27|206.97|205.77|206.41|205.21|143
1635980400000|2021-11-03 23:00:00|206.51|205.31|206.41|205.21|206.62|205.42|206.33|205.13|109
1635980700000|2021-11-03 23:05:00|206.39|205.19|206.19|204.99|206.5|205.3|206.13|204.93|80
1635981000000|2021-11-03 23:10:00|206.18|204.98|206.03|204.83|206.36|205.16|206.03|204.83|92
1635981300000|2021-11-03 23:15:00|206.06|204.86|206.4|205.2|206.44|205.24|206.06|204.86|119
1635981600000|2021-11-03 23:20:00|206.39|205.19|207.04|205.84|207.04|205.84|206.39|205.19|86
1635981900000|2021-11-03 23:25:00|207.05|205.85|206.88|205.68|207.16|205.96|206.86|205.66|193
1635982200000|2021-11-03 23:30:00|206.89|205.69|206.62|205.42|207.14|205.94|206.62|205.42|171
1635982500000|2021-11-03 23:35:00|206.64|205.44|206.62|205.42|206.67|205.47|206.56|205.36|95
1635982800000|2021-11-03 23:40:00|206.59|205.39|206.86|205.66|207.11|205.91|206.58|205.38|145
1635983100000|2021-11-03 23:45:00|206.87|205.67|207.1|205.9|207.12|205.92|206.85|205.65|82
1635983400000|2021-11-03 23:50:00|207.11|205.91|206.86|205.66|207.12|205.92|206.77|205.57|98
1635983700000|2021-11-03 23:55:00|206.88|205.68|206.88|205.68|207.08|205.88|206.86|205.66|179
1635984000000|2021-11-04 00:00:00|206.89|205.69|206.47|205.27|206.93|205.73|206.45|205.25|151
1635984300000|2021-11-04 00:05:00|206.43|205.23|206.61|205.41|206.61|205.41|206.2|205|117
1635984600000|2021-11-04 00:10:00|206.62|205.42|208.45|207.25|208.46|207.26|206.62|205.42|208
1635984900000|2021-11-04 00:15:00|208.47|207.27|208.21|207.01|208.55|207.35|207.97|206.77|155
1635985200000|2021-11-04 00:20:00|208.22|207.02|208.51|207.31|208.53|207.33|207.97|206.77|231
1635985500000|2021-11-04 00:25:00|208.5|207.3|209.54|208.34|209.55|208.35|208.4|207.2|206
1635985800000|2021-11-04 00:30:00|209.59|208.39|208.62|207.22|210.69|209.49|208.62|207.22|314
1635986100000|2021-11-04 00:35:00|208.61|207.21|207.49|206.09|208.69|207.29|207.49|206.09|199
1635986400000|2021-11-04 00:40:00|207.41|206.01|206.79|205.39|207.56|206.16|206.58|205.18|192
1635986700000|2021-11-04 00:45:00|206.78|205.38|205.81|204.41|206.86|205.46|205.81|204.41|190
1635987000000|2021-11-04 00:50:00|205.8|204.4|205.86|204.46|205.96|204.56|205.75|204.35|164
1635987300000|2021-11-04 00:55:00|205.87|204.47|205.99|204.59|206.12|204.72|205.81|204.41|136
1635987600000|2021-11-04 01:00:00|205.98|204.58|205.65|204.25|206.03|204.63|205.32|203.92|156
1635987900000|2021-11-04 01:05:00|205.73|204.33|205.17|203.77|205.79|204.39|205.17|203.77|187
1635988200000|2021-11-04 01:10:00|205.15|203.75|205.05|203.65|205.34|203.94|205.04|203.64|217
1635988500000|2021-11-04 01:15:00|205.04|203.64|205.44|204.04|205.46|204.06|204.95|203.55|162
1635988800000|2021-11-04 01:20:00|205.45|204.05|205.56|204.16|205.57|204.17|205.43|204.03|114
1635989100000|2021-11-04 01:25:00|205.55|204.15|205.18|203.78|205.55|204.15|205.09|203.69|148
1635989400000|2021-11-04 01:30:00|205.21|203.81|204.82|203.42|205.21|203.81|204.82|203.42|212
1635989700000|2021-11-04 01:35:00|204.81|203.41|205.25|203.85|205.28|203.88|204.81|203.41|106
1635990000000|2021-11-04 01:40:00|205.26|203.86|206.08|204.68|206.14|204.74|205.17|203.77|110
1635990300000|2021-11-04 01:45:00|206.07|204.67|206.15|204.75|206.46|205.06|206.07|204.67|233
1635990600000|2021-11-04 01:50:00|206.16|204.76|206.1|204.7|206.56|205.16|205.99|204.59|276
1635990900000|2021-11-04 01:55:00|206.09|204.69|205.61|204.21|206.21|204.81|205.6|204.2|249
1635991200000|2021-11-04 02:00:00|205.65|204.25|206.25|204.85|206.26|204.86|205.61|204.21|180
1635991500000|2021-11-04 02:05:00|206.26|204.86|206.46|205.06|206.47|205.07|206.17|204.77|159
1635991800000|2021-11-04 02:10:00|206.47|205.07|206.42|205.02|206.67|205.27|206.38|204.98|211
1635992100000|2021-11-04 02:15:00|206.44|205.04|206.05|204.65|206.44|205.04|206.05|204.65|169
1635992400000|2021-11-04 02:20:00|206.06|204.66|205.41|204.01|206.35|204.95|205.39|203.99|84
1635992700000|2021-11-04 02:25:00|205.4|204|206.07|204.67|206.08|204.68|205.39|203.99|112
1635993000000|2021-11-04 02:30:00|206.06|204.66|205.49|204.09|206.25|204.85|205.48|204.08|203
1635993300000|2021-11-04 02:35:00|205.5|204.1|205.5|204.1|205.67|204.27|205.39|203.99|114
1635993600000|2021-11-04 02:40:00|205.48|204.08|205|203.6|205.49|204.09|204.94|203.54|64
1635993900000|2021-11-04 02:45:00|205.01|203.61|205.01|203.61|205.11|203.71|204.82|203.42|133
1635994200000|2021-11-04 02:50:00|205.02|203.62|205.05|203.65|205.05|203.65|204.93|203.53|119
1635994500000|2021-11-04 02:55:00|205.06|203.66|205.05|203.65|205.11|203.71|204.97|203.57|92
1635994800000|2021-11-04 03:00:00|205.06|203.66|205.07|203.67|205.11|203.71|204.87|203.47|97
1635995100000|2021-11-04 03:05:00|205.06|203.66|204.6|203.2|205.08|203.68|204.6|203.2|72
1635995400000|2021-11-04 03:10:00|204.61|203.21|204.55|203.15|204.75|203.35|204.48|203.08|74
1635995700000|2021-11-04 03:15:00|204.56|203.16|203.69|202.29|204.56|203.16|203.69|202.29|187
1635996000000|2021-11-04 03:20:00|203.68|202.28|204.17|202.77|204.23|202.83|203.43|202.03|232
1635996300000|2021-11-04 03:25:00|204.16|202.76|203.96|202.56|204.32|202.92|203.82|202.42|295
1635996600000|2021-11-04 03:30:00|203.95|202.55|204.56|203.16|204.62|203.22|203.83|202.43|206
1635996900000|2021-11-04 03:35:00|204.58|203.18|204.52|203.12|204.64|203.24|204.36|202.96|123
1635997200000|2021-11-04 03:40:00|204.55|203.15|204.64|203.24|204.68|203.28|204.21|202.81|116
1635997500000|2021-11-04 03:45:00|204.63|203.23|204.58|203.18|204.7|203.3|204.27|202.87|140
1635997800000|2021-11-04 03:50:00|204.56|203.16|204.46|203.06|204.66|203.26|204.33|202.93|158
1635998100000|2021-11-04 03:55:00|204.45|203.05|204.75|203.35|204.76|203.36|204.43|203.03|57
1635998400000|2021-11-04 04:00:00|204.74|203.34|205.14|203.74|205.14|203.74|204.69|203.29|94
1635998700000|2021-11-04 04:05:00|205.15|203.75|205.66|204.26|205.66|204.26|205.15|203.75|121
1635999000000|2021-11-04 04:10:00|205.67|204.27|205.51|204.11|205.76|204.36|205.51|204.11|73
1635999300000|2021-11-04 04:15:00|205.5|204.1|205.59|204.19|205.68|204.28|205.45|204.05|61
1635999600000|2021-11-04 04:20:00|205.58|204.18|205.63|204.23|205.64|204.24|205.57|204.17|88
1635999900000|2021-11-04 04:25:00|205.62|204.22|205.58|204.18|205.73|204.33|205.29|203.89|167
1636000200000|2021-11-04 04:30:00|205.57|204.17|205.45|204.05|205.61|204.21|205.26|203.86|131
1636000500000|2021-11-04 04:35:00|205.46|204.06|205.86|204.46|206.15|204.75|205.46|204.06|148
1636000800000|2021-11-04 04:40:00|205.87|204.47|205.86|204.46|205.9|204.5|205.75|204.35|236
1636001100000|2021-11-04 04:45:00|205.85|204.45|206.13|204.73|206.17|204.77|205.76|204.36|122
1636001400000|2021-11-04 04:50:00|206.12|204.72|206.25|204.85|206.26|204.86|206.03|204.63|120
1636001700000|2021-11-04 04:55:00|206.29|204.89|205.96|204.56|206.36|204.96|205.94|204.54|129
1636002000000|2021-11-04 05:00:00|205.95|204.55|205.86|204.46|206.09|204.69|205.78|204.38|91
1636002300000|2021-11-04 05:05:00|205.81|204.41|205.64|204.24|205.9|204.5|205.57|204.17|121
1636002600000|2021-11-04 05:10:00|205.63|204.23|205.25|203.85|205.69|204.29|205.25|203.85|96
1636002900000|2021-11-04 05:15:00|205.26|203.86|205.28|203.88|205.45|204.05|205.2|203.8|108
1636003200000|2021-11-04 05:20:00|205.29|203.89|205.45|204.05|205.45|204.05|205.17|203.77|84
1636003500000|2021-11-04 05:25:00|205.44|204.04|204.92|203.52|205.45|204.05|204.89|203.49|79
1636003800000|2021-11-04 05:30:00|204.86|203.46|204.25|202.85|204.87|203.47|204.25|202.85|77
1636004100000|2021-11-04 05:35:00|204.26|202.86|204.28|202.88|204.42|203.02|204.16|202.76|77
1636004400000|2021-11-04 05:40:00|204.27|202.87|204.08|202.68|204.37|202.97|204.02|202.62|86
1636004700000|2021-11-04 05:45:00|204.05|202.65|204.11|202.71|204.16|202.76|203.96|202.56|105
1636005000000|2021-11-04 05:50:00|204.12|202.72|203.95|202.55|204.12|202.72|203.95|202.55|124
1636005300000|2021-11-04 05:55:00|203.96|202.56|203.71|202.31|203.96|202.56|203.58|202.18|79
1636005600000|2021-11-04 06:00:00|203.72|202.32|204.02|202.62|204.02|202.62|203.55|202.15|97
1636005900000|2021-11-04 06:05:00|204.06|202.66|204.12|202.72|204.18|202.78|203.85|202.45|83
1636006200000|2021-11-04 06:10:00|204.07|202.67|204.07|202.67|204.15|202.75|203.87|202.47|111
1636006500000|2021-11-04 06:15:00|204.09|202.69|204.25|202.85|204.35|202.95|204.07|202.67|97
1636006800000|2021-11-04 06:20:00|204.24|202.84|204.61|203.21|204.74|203.34|204.15|202.75|111
1636007100000|2021-11-04 06:25:00|204.62|203.22|204.66|203.26|204.74|203.34|204.59|203.19|53
1636007400000|2021-11-04 06:30:00|204.65|203.25|205.13|203.73|205.15|203.75|204.45|203.05|106
1636007700000|2021-11-04 06:35:00|205.16|203.76|204.94|203.54|205.17|203.77|204.89|203.49|90
1636008000000|2021-11-04 06:40:00|204.91|203.51|204.79|203.39|205.15|203.75|204.79|203.39|127
1636008300000|2021-11-04 06:45:00|204.77|203.37|205.23|203.83|205.23|203.83|204.76|203.36|118
1636008600000|2021-11-04 06:50:00|205.18|203.78|205.1|203.7|205.24|203.84|205.08|203.68|52
1636008900000|2021-11-04 06:55:00|205.13|203.73|205.14|203.74|205.24|203.84|205.05|203.65|46
1636009200000|2021-11-04 07:00:00|205.15|203.75|205.25|203.85|205.25|203.85|205.14|203.74|58
1636009500000|2021-11-04 07:05:00|205.24|203.84|205.25|203.85|205.33|203.93|205.22|203.82|63
1636009800000|2021-11-04 07:10:00|205.27|203.87|204.57|203.17|205.27|203.87|204.57|203.17|93
1636010100000|2021-11-04 07:15:00|204.55|203.15|204.38|202.98|204.66|203.26|204.36|202.96|74
1636010400000|2021-11-04 07:20:00|204.4|203|204.1|202.7|204.4|203|204.06|202.66|80
1636010700000|2021-11-04 07:25:00|204.12|202.72|204.08|202.68|204.17|202.77|203.95|202.55|98
1636011000000|2021-11-04 07:30:00|204.06|202.66|203.86|202.46|204.06|202.66|203.57|202.17|96
1636011300000|2021-11-04 07:35:00|203.85|202.45|203.38|201.98|203.89|202.49|203.38|201.98|112
1636011600000|2021-11-04 07:40:00|203.39|201.99|203.07|201.67|203.45|202.05|202.99|201.59|141
1636011900000|2021-11-04 07:45:00|203.1|201.7|202.18|200.78|203.1|201.7|202.15|200.75|209
1636012200000|2021-11-04 07:50:00|202.21|200.81|202.17|200.77|202.32|200.92|201.98|200.58|128
1636012500000|2021-11-04 07:55:00|202.16|200.76|201.23|199.83|202.21|200.81|201.08|199.68|194
1636012800000|2021-11-04 08:00:00|201.24|199.84|202.14|200.74|202.57|201.17|201.24|199.84|293
1636013100000|2021-11-04 08:05:00|202.16|200.76|202.33|200.93|202.44|201.04|201.95|200.55|191
1636013400000|2021-11-04 08:10:00|202.34|200.94|203.13|201.73|203.13|201.73|202.34|200.94|117
1636013700000|2021-11-04 08:15:00|203.14|201.74|202.97|201.57|203.43|202.03|202.55|201.15|201
1636014000000|2021-11-04 08:20:00|202.96|201.56|203.61|202.21|203.61|202.21|202.96|201.56|95
1636014300000|2021-11-04 08:25:00|203.63|202.23|203.19|201.79|203.84|202.44|203.17|201.77|170
1636014600000|2021-11-04 08:30:00|203.17|201.77|202.51|201.11|203.17|201.77|202.45|201.05|171
1636014900000|2021-11-04 08:35:00|202.48|201.08|201.96|200.56|202.49|201.09|201.88|200.48|105
1636015200000|2021-11-04 08:40:00|201.97|200.57|202.25|200.85|202.27|200.87|201.8|200.4|138
1636015500000|2021-11-04 08:45:00|202.26|200.86|201.86|200.46|202.26|200.86|201.75|200.35|106
1636015800000|2021-11-04 08:50:00|201.87|200.47|201.63|200.23|201.87|200.47|201.53|200.13|101
1636016100000|2021-11-04 08:55:00|201.62|200.22|201.56|200.16|201.95|200.55|201.54|200.14|148
1636016400000|2021-11-04 09:00:00|201.53|200.13|201.59|200.19|201.92|200.52|201.19|199.79|181
1636016700000|2021-11-04 09:05:00|201.61|200.21|202.12|200.72|202.12|200.72|201.27|199.87|166
1636017000000|2021-11-04 09:10:00|202.14|200.74|203.56|202.16|203.64|202.24|202.14|200.74|137
1636017300000|2021-11-04 09:15:00|203.55|202.15|203.56|202.16|203.82|202.42|203.35|201.95|117
1636017600000|2021-11-04 09:20:00|203.57|202.17|202.49|201.09|203.57|202.17|202.48|201.08|234
1636017900000|2021-11-04 09:25:00|202.47|201.07|202.92|201.52|202.96|201.56|202.46|201.06|112
1636018200000|2021-11-04 09:30:00|202.94|201.54|202.15|200.75|202.94|201.54|201.93|200.53|119
1636018500000|2021-11-04 09:35:00|202.14|200.74|202.62|201.22|202.79|201.39|201.94|200.54|175
1636018800000|2021-11-04 09:40:00|202.69|201.29|202.72|201.32|202.73|201.33|202.2|200.8|258
1636019100000|2021-11-04 09:45:00|202.7|201.3|203.39|201.99|203.45|202.05|202.68|201.28|136
1636019400000|2021-11-04 09:50:00|203.36|201.96|203.64|202.24|203.72|202.32|203.21|201.81|159
1636019700000|2021-11-04 09:55:00|203.65|202.25|203.56|202.16|203.75|202.35|203.55|202.15|76
1636020000000|2021-11-04 10:00:00|203.55|202.15|203.57|202.17|203.65|202.25|203.34|201.94|192
1636020300000|2021-11-04 10:05:00|203.58|202.18|203.34|201.94|203.58|202.18|203.25|201.85|115
1636020600000|2021-11-04 10:10:00|203.32|201.92|203.36|201.96|203.42|202.02|203.16|201.76|111
1636020900000|2021-11-04 10:15:00|203.35|201.95|203.06|201.66|203.73|202.33|203.06|201.66|177
1636021200000|2021-11-04 10:20:00|203.05|201.65|203.17|201.77|203.26|201.86|202.85|201.45|136
1636021500000|2021-11-04 10:25:00|203.16|201.76|203.05|201.65|203.26|201.86|203.05|201.65|55
1636021800000|2021-11-04 10:30:00|203.07|201.67|203.01|201.61|203.36|201.96|202.79|201.39|168
1636022100000|2021-11-04 10:35:00|202.96|201.56|202.85|201.45|203.06|201.66|202.76|201.36|144
1636022400000|2021-11-04 10:40:00|202.86|201.46|203.43|202.03|203.44|202.04|202.85|201.45|133
1636022700000|2021-11-04 10:45:00|203.44|202.04|204.06|202.66|204.12|202.72|203.42|202.02|142
1636023000000|2021-11-04 10:50:00|204.04|202.64|204.42|203.02|204.42|203.02|203.95|202.55|145
1636023300000|2021-11-04 10:55:00|204.4|203|203.97|202.57|204.42|203.02|203.97|202.57|93
1636023600000|2021-11-04 11:00:00|203.98|202.58|203.47|202.07|203.98|202.58|203.46|202.06|106
1636023900000|2021-11-04 11:05:00|203.5|202.1|203.73|202.33|203.73|202.33|203.36|201.96|124
1636024200000|2021-11-04 11:10:00|203.74|202.34|203.86|202.46|203.95|202.55|203.74|202.34|68
1636024500000|2021-11-04 11:15:00|203.85|202.45|203.3|201.9|203.85|202.45|203.3|201.9|87
1636024800000|2021-11-04 11:20:00|203.24|201.84|203.36|201.96|203.45|202.05|203.24|201.84|89
1636025100000|2021-11-04 11:25:00|203.37|201.97|203.06|201.66|203.46|202.06|202.96|201.56|94
1636025400000|2021-11-04 11:30:00|203.05|201.65|202.45|201.05|203.15|201.75|202.38|200.98|99
1636025700000|2021-11-04 11:35:00|202.46|201.06|201.91|200.51|202.5|201.1|201.87|200.47|147
1636026000000|2021-11-04 11:40:00|201.87|200.47|201.62|200.22|202.05|200.65|201.62|200.22|118
1636026300000|2021-11-04 11:45:00|201.58|200.18|202.15|200.75|202.16|200.76|201.25|199.85|143
1636026600000|2021-11-04 11:50:00|202.14|200.74|201.89|200.49|202.15|200.75|201.77|200.37|130
1636026900000|2021-11-04 11:55:00|201.95|200.55|202.23|201.03|202.27|201.03|201.95|200.55|72
1636027200000|2021-11-04 12:00:00|202.19|200.99|202.62|201.42|202.62|201.42|201.7|200.5|144
1636027500000|2021-11-04 12:05:00|202.64|201.44|203.21|202.01|203.23|202.03|202.64|201.44|109
1636027800000|2021-11-04 12:10:00|203.23|202.03|202.88|201.68|203.24|202.04|202.77|201.57|118
1636028100000|2021-11-04 12:15:00|202.87|201.67|203.1|201.7|203.13|201.78|202.76|201.56|119
1636028400000|2021-11-04 12:20:00|203.08|201.68|202.66|201.26|203.16|201.76|202.55|201.15|165
1636028700000|2021-11-04 12:25:00|202.67|201.27|202.95|201.55|202.99|201.59|202.57|201.17|88
1636029000000|2021-11-04 12:30:00|202.98|201.58|202.07|200.67|202.98|201.58|202.02|200.62|151
1636029300000|2021-11-04 12:35:00|202.11|200.71|202.25|200.85|202.26|200.86|201.75|200.35|133
1636029600000|2021-11-04 12:40:00|202.24|200.84|202.34|200.94|202.36|200.96|202.15|200.75|87
1636029900000|2021-11-04 12:45:00|202.36|200.96|202.37|200.97|202.47|201.07|202.24|200.84|77
1636030200000|2021-11-04 12:50:00|202.36|200.96|202.47|201.07|202.56|201.16|202.26|200.86|94
1636030500000|2021-11-04 12:55:00|202.53|201.13|202.87|201.47|202.91|201.51|202.53|201.13|93
1636030800000|2021-11-04 13:00:00|202.89|201.49|203.05|201.65|203.08|201.68|202.86|201.46|74
1636031100000|2021-11-04 13:05:00|203.06|201.66|203.37|201.97|203.38|201.98|203.05|201.65|72
1636031400000|2021-11-04 13:10:00|203.36|201.96|203.09|201.69|203.36|201.96|203.07|201.67|158
1636031700000|2021-11-04 13:15:00|203.1|201.7|202.5|201.1|203.13|201.73|202.5|201.1|179
1636032000000|2021-11-04 13:20:00|202.53|201.13|202.47|201.07|202.76|201.36|202.45|201.05|141
1636032300000|2021-11-04 13:25:00|202.45|201.05|202.75|201.35|202.75|201.35|202.25|200.85|112
1636032600000|2021-11-04 13:30:00|202.76|201.36|202.53|201.13|202.76|201.36|202.26|200.86|178
1636032900000|2021-11-04 13:35:00|202.55|201.15|202.46|201.06|202.68|201.28|202.35|200.95|118
1636033200000|2021-11-04 13:40:00|202.47|201.07|201.94|200.54|202.47|201.07|201.86|200.46|171
1636033500000|2021-11-04 13:45:00|201.95|200.55|201.8|200.4|201.97|200.57|201.58|200.18|128
1636033800000|2021-11-04 13:50:00|201.76|200.36|202.39|200.99|202.39|200.99|201.47|200.07|196
1636034100000|2021-11-04 13:55:00|202.4|201|202.28|200.88|202.56|201.16|202.17|200.77|181
1636034400000|2021-11-04 14:00:00|202.3|200.9|202.71|201.31|202.85|201.45|202.25|200.85|145
1636034700000|2021-11-04 14:05:00|202.73|201.33|202.51|201.11|202.77|201.37|202.45|201.05|237
1636035000000|2021-11-04 14:10:00|202.49|201.09|202.68|201.28|202.77|201.37|202.39|200.99|114
1636035300000|2021-11-04 14:15:00|202.71|201.31|202.21|200.81|202.71|201.31|202.13|200.73|123
1636035600000|2021-11-04 14:20:00|202.1|200.7|202.08|200.68|202.42|201.02|201.99|200.59|98
1636035900000|2021-11-04 14:25:00|202.15|200.75|201.81|200.41|202.16|200.76|201.77|200.37|111
1636036200000|2021-11-04 14:30:00|201.79|200.39|201.78|200.38|202.06|200.66|201.77|200.37|73
1636036500000|2021-11-04 14:35:00|201.77|200.37|201.93|200.53|201.93|200.53|201.48|200.08|85
1636036800000|2021-11-04 14:40:00|201.9|200.5|202.04|200.64|202.22|200.82|201.75|200.35|146
1636037100000|2021-11-04 14:45:00|202.03|200.63|201.66|200.26|202.08|200.68|201.6|200.2|103
1636037400000|2021-11-04 14:50:00|201.67|200.27|201.38|199.98|201.67|200.27|201.38|199.98|86
1636037700000|2021-11-04 14:55:00|201.4|200|200.87|199.47|201.41|200.01|200.68|199.28|172
1636038000000|2021-11-04 15:00:00|200.81|199.41|200.76|199.36|201.22|199.82|200.69|199.29|162
1636038300000|2021-11-04 15:05:00|200.75|199.35|198.71|197.31|200.82|199.42|198.63|197.23|230
1636038600000|2021-11-04 15:10:00|198.82|197.42|198.48|197.08|199.67|198.27|198.42|197.02|292
1636038900000|2021-11-04 15:15:00|198.35|196.95|197.64|196.24|198.74|197.34|196.87|195.47|438
1636039200000|2021-11-04 15:20:00|197.63|196.23|197.27|195.87|197.63|196.23|194.8|193.4|581
1636039500000|2021-11-04 15:25:00|197.29|195.89|198.92|197.52|198.93|197.53|197.23|195.83|281
1636039800000|2021-11-04 15:30:00|198.99|197.59|198.96|197.56|199.66|198.26|198.6|197.2|329
1636040100000|2021-11-04 15:35:00|198.95|197.55|199.54|198.14|199.56|198.16|198.37|196.97|249
1636040400000|2021-11-04 15:40:00|199.56|198.16|199.16|197.76|199.65|198.25|198.96|197.56|301
1636040700000|2021-11-04 15:45:00|199.15|197.75|198.09|196.69|199.18|197.78|197.98|196.58|271
1636041000000|2021-11-04 15:50:00|197.98|196.58|197.85|196.45|198.35|196.95|197.78|196.38|278
1636041300000|2021-11-04 15:55:00|197.84|196.44|198.07|196.67|198.36|196.96|197.79|196.39|125
1636041600000|2021-11-04 16:00:00|198.15|196.75|197.85|196.45|198.57|197.17|197.81|196.41|265
1636041900000|2021-11-04 16:05:00|197.86|196.46|197.18|195.78|197.95|196.55|196.45|195.05|285
1636042200000|2021-11-04 16:10:00|197.17|195.77|199.33|197.93|199.43|198.03|197.11|195.71|250
1636042500000|2021-11-04 16:15:00|199.34|197.94|199.22|197.82|199.76|198.36|198.95|197.55|293
1636042800000|2021-11-04 16:20:00|199.19|197.79|198.49|197.09|199.2|197.8|198.46|197.06|225
1636043100000|2021-11-04 16:25:00|198.48|197.08|198.5|197.1|198.89|197.49|198.23|196.83|342
1636043400000|2021-11-04 16:30:00|198.49|197.09|197.66|196.26|198.5|197.1|197.66|196.26|226
1636043700000|2021-11-04 16:35:00|197.68|196.28|197.56|196.16|197.94|196.54|197.37|195.97|237
1636044000000|2021-11-04 16:40:00|197.54|196.14|198.1|196.7|198.28|196.88|197.49|196.09|229
1636044300000|2021-11-04 16:45:00|198.09|196.69|198.7|197.3|198.7|197.3|197.97|196.57|183
1636044600000|2021-11-04 16:50:00|198.72|197.32|198.66|197.26|198.92|197.52|198.35|196.95|281
1636044900000|2021-11-04 16:55:00|198.73|197.33|198.56|197.16|198.97|197.57|198.44|197.04|318
1636045200000|2021-11-04 17:00:00|198.55|197.15|198.87|197.47|198.91|197.51|198.37|196.97|213
1636045500000|2021-11-04 17:05:00|198.85|197.45|198.67|197.27|198.96|197.56|198.55|197.15|196
1636045800000|2021-11-04 17:10:00|198.65|197.25|198.67|197.27|198.98|197.58|198.55|197.15|212
1636046100000|2021-11-04 17:15:00|198.65|197.25|198.46|197.06|198.82|197.42|198.25|196.85|151
1636046400000|2021-11-04 17:20:00|198.45|197.05|198.05|196.65|198.78|197.38|198.03|196.63|160
1636046700000|2021-11-04 17:25:00|198.07|196.67|197.58|196.18|198.07|196.67|197.56|196.16|144
1636047000000|2021-11-04 17:30:00|197.57|196.17|197.25|195.85|197.76|196.36|197.25|195.85|186
1636047300000|2021-11-04 17:35:00|197.27|195.87|197.95|196.55|198.11|196.71|197.04|195.64|312
1636047600000|2021-11-04 17:40:00|197.94|196.54|197.45|196.05|198.01|196.61|197.45|196.05|248
1636047900000|2021-11-04 17:45:00|197.44|196.04|197.07|195.67|197.54|196.14|196.99|195.59|272
1636048200000|2021-11-04 17:50:00|197.12|195.72|196.88|195.48|197.68|196.28|196.82|195.42|241
1636048500000|2021-11-04 17:55:00|196.87|195.47|196.75|195.35|197.12|195.72|196.63|195.23|253
1636048800000|2021-11-04 18:00:00|196.67|195.27|196.46|195.06|196.69|195.29|196.15|194.75|230
1636049100000|2021-11-04 18:05:00|196.45|195.05|197.48|196.08|197.54|196.14|196.41|195.01|213
1636049400000|2021-11-04 18:10:00|197.46|196.06|198.35|196.95|198.58|197.18|197.46|196.06|209
1636049700000|2021-11-04 18:15:00|198.33|196.93|198.83|197.43|198.83|197.43|198.29|196.89|241
1636050000000|2021-11-04 18:20:00|198.82|197.42|198.75|197.35|198.96|197.56|198.68|197.28|160
1636050300000|2021-11-04 18:25:00|198.76|197.36|199.26|197.86|199.27|197.87|198.75|197.35|112
1636050600000|2021-11-04 18:30:00|199.22|197.82|199.38|197.98|199.43|198.03|198.99|197.59|141
1636050900000|2021-11-04 18:35:00|199.39|197.99|199.29|197.89|199.44|198.04|199.24|197.84|96
1636051200000|2021-11-04 18:40:00|199.25|197.85|198.97|197.57|199.27|197.87|198.78|197.38|163
1636051500000|2021-11-04 18:45:00|198.96|197.56|198.75|197.35|199.17|197.77|198.75|197.35|126
1636051800000|2021-11-04 18:50:00|198.77|197.37|198.04|196.64|198.88|197.48|198.04|196.64|129
1636052100000|2021-11-04 18:55:00|198.08|196.68|197.15|195.75|198.08|196.68|197.09|195.69|200
1636052400000|2021-11-04 19:00:00|197.09|195.69|197.85|196.45|197.85|196.45|197.09|195.69|262
1636052700000|2021-11-04 19:05:00|197.82|196.42|197.85|196.45|198.06|196.66|197.75|196.35|168
1636053000000|2021-11-04 19:10:00|197.86|196.46|198.47|197.07|198.55|197.15|197.85|196.45|172
1636053300000|2021-11-04 19:15:00|198.48|197.08|198.65|197.25|198.8|197.4|198.07|196.67|236
1636053600000|2021-11-04 19:20:00|198.67|197.27|198.75|197.35|198.76|197.36|198.31|196.91|159
1636053900000|2021-11-04 19:25:00|198.74|197.34|198.83|197.43|198.86|197.46|198.65|197.25|138
1636054200000|2021-11-04 19:30:00|198.81|197.41|199.19|197.79|199.21|197.81|198.81|197.41|65
1636054500000|2021-11-04 19:35:00|199.23|197.83|199.05|197.65|199.24|197.84|198.99|197.59|81
1636054800000|2021-11-04 19:40:00|199.02|197.62|198.86|197.46|199.02|197.62|198.62|197.22|88
1636055100000|2021-11-04 19:45:00|198.85|197.45|198.85|197.45|198.87|197.47|198.69|197.29|62
1636055400000|2021-11-04 19:50:00|198.86|197.46|199.11|197.71|199.14|197.74|198.75|197.35|73
1636055700000|2021-11-04 19:55:00|199.1|197.7|198.91|197.51|199.1|197.7|198.73|197.33|76
1636056000000|2021-11-04 20:00:00|198.92|197.52|198.25|196.85|198.96|197.56|198.19|196.79|143
1636056300000|2021-11-04 20:05:00|198.26|196.86|198.35|196.95|198.43|197.03|198.25|196.85|43
1636056600000|2021-11-04 20:10:00|198.34|196.94|198.17|196.77|198.46|197.06|198.17|196.77|95
1636056900000|2021-11-04 20:15:00|198.19|196.79|198.95|197.55|198.95|197.55|198.19|196.79|108
1636057200000|2021-11-04 20:20:00|198.96|197.56|199.17|197.77|199.31|197.91|198.95|197.55|109
1636057500000|2021-11-04 20:25:00|199.16|197.76|199.45|198.05|199.58|198.18|199.15|197.75|142
1636057800000|2021-11-04 20:30:00|199.46|198.06|198.93|197.53|199.46|198.06|198.91|197.51|121
1636058100000|2021-11-04 20:35:00|198.94|197.54|199.19|197.79|199.36|197.96|198.65|197.25|120
1636058400000|2021-11-04 20:40:00|199.18|197.78|199.09|197.69|199.18|197.78|198.96|197.56|126
1636058700000|2021-11-04 20:45:00|199.08|197.68|198.95|197.55|199.09|197.69|198.88|197.48|32
1636059000000|2021-11-04 20:50:00|198.96|197.56|199.07|197.67|199.08|197.68|198.86|197.46|66
1636059300000|2021-11-04 20:55:00|199.08|197.68|199.11|197.71|199.19|197.79|198.98|197.58|55
1636059600000|2021-11-04 21:00:00|199.08|197.68|199.19|197.79|199.22|197.82|199.08|197.68|33
1636059900000|2021-11-04 21:05:00|199.2|197.8|199.03|197.63|199.36|197.96|199.03|197.63|69
1636060200000|2021-11-04 21:10:00|198.98|197.58|198.96|197.56|199.02|197.62|198.88|197.48|56
1636060500000|2021-11-04 21:15:00|198.97|197.57|199.08|197.68|199.49|198.09|198.97|197.57|59
1636060800000|2021-11-04 21:20:00|199.07|197.67|198.96|197.56|199.21|197.81|198.9|197.5|61
1636061100000|2021-11-04 21:25:00|198.94|197.54|199.05|197.65|199.05|197.65|198.84|197.44|36
1636061400000|2021-11-04 21:30:00|199.06|197.66|199.22|197.82|199.23|197.83|199.06|197.66|39
1636061700000|2021-11-04 21:35:00|199.24|197.84|198.98|197.58|199.25|197.85|198.96|197.56|53
1636062000000|2021-11-04 21:40:00|198.97|197.57|198.86|197.46|198.98|197.58|198.84|197.44|35
1636062300000|2021-11-04 21:45:00|198.85|197.45|198.97|197.57|199.06|197.66|198.85|197.45|41
1636062600000|2021-11-04 21:50:00|198.99|197.59|199.32|197.92|199.46|198.06|198.96|197.56|82
1636062900000|2021-11-04 21:55:00|199.3|197.9|199.4|198|199.4|198|199.27|197.87|69
1636063200000|2021-11-04 22:00:00|199.42|198.02|198.96|197.56|199.44|198.04|198.95|197.55|128
1636063500000|2021-11-04 22:05:00|198.99|197.59|198.46|197.06|198.99|197.59|198.35|196.95|143
1636063800000|2021-11-04 22:10:00|198.45|197.05|198.76|197.36|198.8|197.4|198.25|196.85|102
1636064100000|2021-11-04 22:15:00|198.77|197.37|199.15|197.75|199.16|197.76|198.69|197.29|119
1636064400000|2021-11-04 22:20:00|199.13|197.73|198.96|197.56|199.17|197.77|198.95|197.55|60
1636064700000|2021-11-04 22:25:00|199|197.6|199.25|197.85|199.25|197.85|199|197.6|64
1636065000000|2021-11-04 22:30:00|199.26|197.86|199.28|197.88|199.44|198.04|199.25|197.85|64
1636065300000|2021-11-04 22:35:00|199.27|197.87|199.25|197.85|199.3|197.9|199.09|197.69|69
1636065600000|2021-11-04 22:40:00|199.24|197.84|199.36|197.96|199.43|198.03|199.05|197.65|123
1636065900000|2021-11-04 22:45:00|199.37|197.97|199.01|197.61|199.39|197.99|198.98|197.58|109
1636066200000|2021-11-04 22:50:00|199|197.6|198.96|197.56|199.12|197.72|198.95|197.55|119
1636066500000|2021-11-04 22:55:00|198.97|197.57|198.88|197.48|199.13|197.73|198.85|197.45|110
1636066800000|2021-11-04 23:00:00|198.9|197.5|198.85|197.45|199.12|197.72|198.85|197.45|136
1636067100000|2021-11-04 23:05:00|198.81|197.41|199.16|197.76|199.16|197.76|198.77|197.37|112
1636067400000|2021-11-04 23:10:00|199.18|197.78|199.24|197.84|199.27|197.87|199.15|197.75|100
1636067700000|2021-11-04 23:15:00|199.26|197.86|199.45|198.05|199.52|198.12|199.02|197.62|146
1636068000000|2021-11-04 23:20:00|199.43|198.03|199.24|197.84|199.45|198.05|199.15|197.75|105
1636068300000|2021-11-04 23:25:00|199.25|197.85|199.63|198.23|199.65|198.25|199.24|197.84|99
1636068600000|2021-11-04 23:30:00|199.64|198.24|199.49|198.09|199.81|198.41|199.45|198.05|94
1636068900000|2021-11-04 23:35:00|199.46|198.06|199.16|197.76|199.56|198.16|199.15|197.75|104
1636069200000|2021-11-04 23:40:00|199.17|197.77|199.12|197.72|199.25|197.85|199.05|197.65|43
1636069500000|2021-11-04 23:45:00|199.05|197.65|198.66|197.26|199.08|197.68|198.66|197.26|105
1636069800000|2021-11-04 23:50:00|198.67|197.27|198.82|197.42|198.9|197.5|198.65|197.25|70
1636070100000|2021-11-04 23:55:00|198.86|197.46|198.93|197.53|199.05|197.65|198.75|197.35|102
1636070400000|2021-11-05 00:00:00|198.92|197.52|198.79|197.39|198.96|197.56|198.45|197.05|192
1636070700000|2021-11-05 00:05:00|198.8|197.4|198.86|197.46|198.95|197.55|198.66|197.26|141
1636071000000|2021-11-05 00:10:00|198.87|197.47|198.34|196.94|198.87|197.47|198.32|196.92|206
1636071300000|2021-11-05 00:15:00|198.28|196.88|197.87|196.47|198.44|197.04|197.87|196.47|110
1636071600000|2021-11-05 00:20:00|197.89|196.49|197.86|196.46|197.98|196.58|197.75|196.35|65
1636071900000|2021-11-05 00:25:00|197.85|196.45|198.05|196.65|198.15|196.75|197.85|196.45|74
1636072200000|2021-11-05 00:30:00|198.06|196.66|197.96|196.56|198.24|196.84|197.95|196.55|90
1636072500000|2021-11-05 00:35:00|197.95|196.55|197.87|196.47|198.07|196.67|197.78|196.38|134
1636072800000|2021-11-05 00:40:00|197.88|196.48|197.37|195.97|197.95|196.55|197.36|195.96|62
1636073100000|2021-11-05 00:45:00|197.39|195.99|197.66|196.26|197.77|196.37|197.39|195.99|111
1636073400000|2021-11-05 00:50:00|197.67|196.27|197.24|195.84|197.74|196.34|197.21|195.81|142
1636073700000|2021-11-05 00:55:00|197.25|195.85|196.95|195.55|197.28|195.88|196.94|195.54|110
1636074000000|2021-11-05 01:00:00|197|195.6|197.47|196.07|197.56|196.16|196.95|195.55|122
1636074300000|2021-11-05 01:05:00|197.48|196.08|197.67|196.27|197.73|196.33|197.46|196.06|115
1636074600000|2021-11-05 01:10:00|197.69|196.29|198.15|196.75|198.15|196.75|197.59|196.19|112
1636074900000|2021-11-05 01:15:00|198.14|196.74|198|196.6|198.18|196.78|197.85|196.45|92
1636075200000|2021-11-05 01:20:00|197.99|196.59|197.75|196.35|198.06|196.66|197.75|196.35|96
1636075500000|2021-11-05 01:25:00|197.74|196.34|197.6|196.2|197.75|196.35|197.57|196.17|75
1636075800000|2021-11-05 01:30:00|197.59|196.19|197.57|196.17|197.73|196.33|197.45|196.05|90
1636076100000|2021-11-05 01:35:00|197.55|196.15|197.63|196.23|197.7|196.3|197.42|196.02|58
1636076400000|2021-11-05 01:40:00|197.64|196.24|198.26|196.86|198.26|196.86|197.64|196.24|117
1636076700000|2021-11-05 01:45:00|198.27|196.87|198.54|197.14|198.63|197.23|198.26|196.86|140
1636077000000|2021-11-05 01:50:00|198.55|197.15|198.46|197.06|198.59|197.19|198.25|196.85|110
1636077300000|2021-11-05 01:55:00|198.43|197.03|199.05|197.65|199.07|197.67|198.35|196.95|132
1636077600000|2021-11-05 02:00:00|199.06|197.66|199.21|197.81|199.35|197.95|199.06|197.66|95
1636077900000|2021-11-05 02:05:00|199.23|197.83|199.63|198.23|199.63|198.23|199.15|197.75|125
1636078200000|2021-11-05 02:10:00|199.64|198.24|199.4|198|199.65|198.25|199.37|197.97|105
1636078500000|2021-11-05 02:15:00|199.39|197.99|199.46|198.06|199.57|198.17|199.37|197.97|92
1636078800000|2021-11-05 02:20:00|199.47|198.07|199.55|198.15|199.57|198.17|199.35|197.95|141
1636079100000|2021-11-05 02:25:00|199.56|198.16|199.61|198.21|199.66|198.26|199.55|198.15|75
1636079400000|2021-11-05 02:30:00|199.64|198.24|199.45|198.05|199.74|198.34|199.45|198.05|71
1636079700000|2021-11-05 02:35:00|199.46|198.06|198.96|197.56|199.48|198.08|198.95|197.55|128
1636080000000|2021-11-05 02:40:00|199|197.6|198.85|197.45|199|197.6|198.85|197.45|96
1636080300000|2021-11-05 02:45:00|198.86|197.46|199.06|197.66|199.07|197.67|198.85|197.45|82
1636080600000|2021-11-05 02:50:00|199.07|197.67|199.18|197.78|199.26|197.86|198.98|197.58|88
1636080900000|2021-11-05 02:55:00|199.19|197.79|198.81|197.41|199.19|197.79|198.81|197.41|103
1636081200000|2021-11-05 03:00:00|198.85|197.45|199.14|197.74|199.14|197.74|198.85|197.45|89
1636081500000|2021-11-05 03:05:00|199.15|197.75|199.27|197.87|199.47|198.07|199.14|197.74|157
1636081800000|2021-11-05 03:10:00|199.28|197.88|199.65|198.25|199.65|198.25|199.24|197.84|130
1636082100000|2021-11-05 03:15:00|199.66|198.26|200.5|199.1|200.5|199.1|199.65|198.25|132
1636082400000|2021-11-05 03:20:00|200.53|199.13|200.25|198.85|200.63|199.23|200.15|198.75|151
1636082700000|2021-11-05 03:25:00|200.24|198.84|200.03|198.63|200.35|198.95|199.81|198.41|148
1636083000000|2021-11-05 03:30:00|200.05|198.65|199.47|198.07|200.07|198.67|199.43|198.03|112
1636083300000|2021-11-05 03:35:00|199.46|198.06|199.52|198.12|199.53|198.13|199.38|197.98|30
1636083600000|2021-11-05 03:40:00|199.51|198.11|199.46|198.06|199.55|198.15|199.45|198.05|86
1636083900000|2021-11-05 03:45:00|199.45|198.05|199.38|197.98|199.55|198.15|199.35|197.95|62
1636084200000|2021-11-05 03:50:00|199.44|198.04|199.92|198.52|199.93|198.53|199.43|198.03|68
1636084500000|2021-11-05 03:55:00|199.93|198.53|200.7|199.3|200.71|199.31|199.93|198.53|110
1636084800000|2021-11-05 04:00:00|200.68|199.28|200.55|199.15|200.68|199.28|200.24|198.84|135
1636085100000|2021-11-05 04:05:00|200.56|199.16|200.38|198.98|200.58|199.18|200.38|198.98|174
1636085400000|2021-11-05 04:10:00|200.39|198.99|200.58|199.18|200.66|199.26|200.37|198.97|71
1636085700000|2021-11-05 04:15:00|200.59|199.19|201.46|200.06|201.53|200.13|200.59|199.19|110
1636086000000|2021-11-05 04:20:00|201.45|200.05|201.35|199.95|201.46|200.06|201.05|199.65|132
1636086300000|2021-11-05 04:25:00|201.33|199.93|201.86|200.46|202.2|200.8|201.33|199.93|248
1636086600000|2021-11-05 04:30:00|201.85|200.45|202.12|200.72|202.13|200.73|201.74|200.34|157
1636086900000|2021-11-05 04:35:00|202.1|200.7|201.43|200.03|202.19|200.79|201.43|200.03|145
1636087200000|2021-11-05 04:40:00|201.42|200.02|201.75|200.35|201.75|200.35|201.35|199.95|168
1636087500000|2021-11-05 04:45:00|201.73|200.33|201.45|200.05|201.76|200.36|201.43|200.03|111
1636087800000|2021-11-05 04:50:00|201.44|200.04|201.33|199.93|201.45|200.05|201.32|199.92|102
1636088100000|2021-11-05 04:55:00|201.35|199.95|201.62|200.22|201.62|200.22|201.33|199.93|56
1636088400000|2021-11-05 05:00:00|201.64|200.24|201.73|200.33|201.85|200.45|201.56|200.16|145
1636088700000|2021-11-05 05:05:00|201.72|200.32|201.74|200.34|201.93|200.53|201.72|200.32|89
1636089000000|2021-11-05 05:10:00|201.75|200.35|201.37|199.97|201.76|200.36|201.37|199.97|80
1636089300000|2021-11-05 05:15:00|201.38|199.98|201.45|200.05|201.55|200.15|201.35|199.95|67
1636089600000|2021-11-05 05:20:00|201.44|200.04|201.08|199.68|201.56|200.16|201.06|199.66|147
1636089900000|2021-11-05 05:25:00|201.06|199.66|201.35|199.95|201.36|199.96|201.05|199.65|104
1636090200000|2021-11-05 05:30:00|201.36|199.96|201.33|199.93|201.44|200.04|201.33|199.93|73
1636090500000|2021-11-05 05:35:00|201.34|199.94|200.67|199.27|201.34|199.94|200.56|199.16|101
1636090800000|2021-11-05 05:40:00|200.69|199.29|200.65|199.25|200.75|199.35|200.5|199.1|53
1636091100000|2021-11-05 05:45:00|200.64|199.24|200.94|199.54|200.95|199.55|200.64|199.24|99
1636091400000|2021-11-05 05:50:00|200.95|199.55|201.23|199.83|201.33|199.93|200.94|199.54|116
1636091700000|2021-11-05 05:55:00|201.22|199.82|201.53|200.13|201.54|200.14|201.2|199.8|139
1636092000000|2021-11-05 06:00:00|201.54|200.14|201.66|200.26|201.75|200.35|201.51|200.11|147
1636092300000|2021-11-05 06:05:00|201.67|200.27|202|200.6|202.06|200.66|201.67|200.27|62
1636092600000|2021-11-05 06:10:00|202.03|200.63|202.07|200.67|202.25|200.85|202.03|200.63|48
1636092900000|2021-11-05 06:15:00|202.05|200.65|202.34|200.94|202.34|200.94|202.05|200.65|54
1636093200000|2021-11-05 06:20:00|202.33|200.93|202.34|200.94|202.4|201|202.29|200.89|79
1636093500000|2021-11-05 06:25:00|202.35|200.95|202.05|200.65|202.37|200.97|201.95|200.55|96
1636093800000|2021-11-05 06:30:00|202.06|200.66|201.9|200.5|202.06|200.66|201.85|200.45|105
1636094100000|2021-11-05 06:35:00|201.87|200.47|201.85|200.45|201.91|200.51|201.85|200.45|42
1636094400000|2021-11-05 06:40:00|201.86|200.46|201.95|200.55|202|200.6|201.75|200.35|48
1636094700000|2021-11-05 06:45:00|201.96|200.56|201.76|200.36|201.97|200.57|201.75|200.35|25
1636095000000|2021-11-05 06:50:00|201.77|200.37|201.46|200.06|201.81|200.41|201.37|199.97|61
1636095300000|2021-11-05 06:55:00|201.47|200.07|201.55|200.15|201.56|200.16|201.45|200.05|43
1636095600000|2021-11-05 07:00:00|201.56|200.16|201.85|200.45|202.14|200.74|201.56|200.16|78
1636095900000|2021-11-05 07:05:00|201.89|200.49|202.16|200.76|202.19|200.79|201.87|200.47|103
1636096200000|2021-11-05 07:10:00|202.14|200.74|202.27|200.87|202.27|200.87|202.14|200.74|37
1636096500000|2021-11-05 07:15:00|202.28|200.88|202.16|200.76|202.28|200.88|202.09|200.69|78
1636096800000|2021-11-05 07:20:00|202.15|200.75|202.15|200.75|202.25|200.85|202.07|200.67|35
1636097100000|2021-11-05 07:25:00|202.16|200.76|202.16|200.76|202.35|200.95|202.15|200.75|110
1636097400000|2021-11-05 07:30:00|202.15|200.75|201.67|200.27|202.15|200.75|201.67|200.27|36
1636097700000|2021-11-05 07:35:00|201.66|200.26|201.95|200.55|201.96|200.56|201.66|200.26|78
1636098000000|2021-11-05 07:40:00|202|200.6|202.26|200.86|202.47|201.07|201.95|200.55|74
1636098300000|2021-11-05 07:45:00|202.23|200.83|201.99|200.59|202.26|200.86|201.96|200.56|53
1636098600000|2021-11-05 07:50:00|201.92|200.52|201.33|199.93|201.94|200.54|201.17|199.77|50
1636098900000|2021-11-05 07:55:00|201.26|199.86|201.56|200.16|201.59|200.19|201.19|199.79|47
1636099200000|2021-11-05 08:00:00|201.48|200.08|201.57|200.17|201.75|200.35|201.45|200.05|79
1636099500000|2021-11-05 08:05:00|201.56|200.16|201.27|199.87|201.56|200.16|201.25|199.85|83
1636099800000|2021-11-05 08:10:00|201.24|199.84|201.15|199.75|201.25|199.85|201.15|199.75|35
1636100100000|2021-11-05 08:15:00|201.16|199.76|201.66|200.26|201.69|200.29|201.16|199.76|67
1636100400000|2021-11-05 08:20:00|201.63|200.23|201.19|199.79|201.63|200.23|201.19|199.79|76
1636100700000|2021-11-05 08:25:00|201.17|199.77|200.95|199.55|201.22|199.82|200.88|199.48|49
1636101000000|2021-11-05 08:30:00|200.96|199.56|200.85|199.45|201.01|199.61|200.85|199.45|60
1636101300000|2021-11-05 08:35:00|200.86|199.46|201.08|199.68|201.16|199.76|200.84|199.44|65
1636101600000|2021-11-05 08:40:00|201.14|199.74|201.09|199.69|201.16|199.76|201.05|199.65|44
1636101900000|2021-11-05 08:45:00|201.07|199.67|201.06|199.66|201.18|199.78|200.98|199.58|73
1636102200000|2021-11-05 08:50:00|201.07|199.67|201.06|199.66|201.17|199.77|201.04|199.64|94
1636102500000|2021-11-05 08:55:00|201.05|199.65|201.17|199.77|201.27|199.87|200.98|199.58|42
1636102800000|2021-11-05 09:00:00|201.18|199.78|200.91|199.51|201.34|199.94|200.86|199.46|80
1636103100000|2021-11-05 09:05:00|200.88|199.48|200.67|199.27|200.88|199.48|200.46|199.06|68
1636103400000|2021-11-05 09:10:00|200.65|199.25|200.77|199.37|200.79|199.39|200.65|199.25|72
1636103700000|2021-11-05 09:15:00|200.76|199.36|200.2|198.8|200.77|199.37|200.18|198.78|83
1636104000000|2021-11-05 09:20:00|200.18|198.78|199.85|198.45|200.2|198.8|199.85|198.45|36
1636104300000|2021-11-05 09:25:00|199.94|198.54|199.76|198.36|200.17|198.77|199.75|198.35|86
1636104600000|2021-11-05 09:30:00|199.75|198.35|199.75|198.35|199.86|198.46|199.65|198.25|63
1636104900000|2021-11-05 09:35:00|199.76|198.36|199.37|197.97|199.94|198.54|199.37|197.97|100
1636105200000|2021-11-05 09:40:00|199.33|197.93|199.17|197.77|199.33|197.93|198.68|197.28|140
1636105500000|2021-11-05 09:45:00|199.16|197.76|199.47|198.07|199.66|198.26|199.15|197.75|86
1636105800000|2021-11-05 09:50:00|199.48|198.08|199.35|197.95|199.58|198.18|199.02|197.62|197
1636106100000|2021-11-05 09:55:00|199.38|197.98|199.76|198.36|199.77|198.37|199.27|197.87|112
1636106400000|2021-11-05 10:00:00|199.78|198.38|199.87|198.47|200.32|198.92|199.78|198.38|286
1636106700000|2021-11-05 10:05:00|199.88|198.48|199.48|198.08|200|198.6|199.48|198.08|205
1636107000000|2021-11-05 10:10:00|199.51|198.11|199.55|198.15|199.55|198.15|199.08|197.68|144
1636107300000|2021-11-05 10:15:00|199.54|198.14|199.76|198.36|199.8|198.4|199.35|197.95|109
1636107600000|2021-11-05 10:20:00|199.77|198.37|199.97|198.57|200.07|198.67|199.75|198.35|71
1636107900000|2021-11-05 10:25:00|199.98|198.58|199.67|198.27|200.03|198.63|199.67|198.27|80
1636108200000|2021-11-05 10:30:00|199.69|198.29|199.47|198.07|199.83|198.43|199.45|198.05|105
1636108500000|2021-11-05 10:35:00|199.46|198.06|199.14|197.74|199.46|198.06|199.08|197.68|64
1636108800000|2021-11-05 10:40:00|199.16|197.76|198.99|197.59|199.17|197.77|198.79|197.39|87
1636109100000|2021-11-05 10:45:00|199|197.6|198.49|197.09|199.14|197.74|198.49|197.09|98
1636109400000|2021-11-05 10:50:00|198.48|197.08|198.86|197.46|198.86|197.46|198.48|197.08|128
1636109700000|2021-11-05 10:55:00|198.9|197.5|198.96|197.56|199.12|197.72|198.9|197.5|100
1636110000000|2021-11-05 11:00:00|198.97|197.57|199.35|197.95|199.35|197.95|198.82|197.42|83
1636110300000|2021-11-05 11:05:00|199.31|197.91|199.24|197.84|199.46|198.06|198.99|197.59|135
1636110600000|2021-11-05 11:10:00|199.26|197.86|199.08|197.68|199.45|198.05|198.78|197.38|236
1636110900000|2021-11-05 11:15:00|199.09|197.69|198.81|197.41|199.28|197.88|198.81|197.41|211
1636111200000|2021-11-05 11:20:00|198.85|197.45|198.85|197.45|198.99|197.59|198.65|197.25|159
1636111500000|2021-11-05 11:25:00|198.86|197.46|199.04|197.64|199.1|197.7|198.85|197.45|97
1636111800000|2021-11-05 11:30:00|199.06|197.66|199.75|198.35|199.77|198.37|198.98|197.58|83
1636112100000|2021-11-05 11:35:00|199.76|198.36|199.75|198.35|199.94|198.54|199.65|198.25|212
1636112400000|2021-11-05 11:40:00|199.76|198.36|199.36|197.96|200.02|198.62|199.33|197.93|129
1636112700000|2021-11-05 11:45:00|199.35|197.95|198.78|197.38|199.63|198.23|198.78|197.38|266
1636113000000|2021-11-05 11:50:00|198.84|197.44|198.64|197.24|199.06|197.66|198.6|197.2|219
1636113300000|2021-11-05 11:55:00|198.6|197.2|198.4|197|198.64|197.24|198.36|196.96|82
1636113600000|2021-11-05 12:00:00|198.37|196.97|198.56|197.16|198.72|197.32|198.18|196.78|88
1636113900000|2021-11-05 12:05:00|198.6|197.2|198.55|197.15|198.66|197.26|198.45|197.05|85
1636114200000|2021-11-05 12:10:00|198.56|197.16|198.96|197.56|199|197.6|198.45|197.05|101
1636114500000|2021-11-05 12:15:00|198.98|197.58|198.94|197.54|199.01|197.61|198.49|197.09|185
1636114800000|2021-11-05 12:20:00|198.93|197.53|198.86|197.46|198.98|197.58|198.69|197.29|126
1636115100000|2021-11-05 12:25:00|198.85|197.45|198.48|197.28|198.96|197.56|198.47|197.27|176
1636115400000|2021-11-05 12:30:00|198.47|197.27|199.05|197.85|199.05|197.85|198.18|196.98|203
1636115700000|2021-11-05 12:35:00|199.04|197.84|199.46|198.26|199.54|198.34|199.02|197.82|89
1636116000000|2021-11-05 12:40:00|199.47|198.27|199.07|197.67|199.48|198.28|198.98|197.58|131
1636116300000|2021-11-05 12:45:00|199.09|197.69|199.67|198.27|199.67|198.27|199.05|197.65|120
1636116600000|2021-11-05 12:50:00|199.68|198.28|199.8|198.4|199.8|198.4|199.56|198.16|109
1636116900000|2021-11-05 12:55:00|199.86|198.46|199.79|198.39|199.86|198.46|199.75|198.35|119
1636117200000|2021-11-05 13:00:00|199.81|198.41|199.89|198.49|199.9|198.5|199.66|198.26|199
1636117500000|2021-11-05 13:05:00|199.9|198.5|200.43|199.03|200.47|199.07|199.89|198.49|105
1636117800000|2021-11-05 13:10:00|200.42|199.02|200.66|199.26|200.66|199.26|200.2|198.8|111
1636118100000|2021-11-05 13:15:00|200.65|199.25|200.78|199.38|200.79|199.39|200.65|199.25|106
1636118400000|2021-11-05 13:20:00|200.79|199.39|201.04|199.64|201.04|199.64|200.71|199.31|77
1636118700000|2021-11-05 13:25:00|201.05|199.65|200.76|199.36|201.18|199.78|200.67|199.27|147
1636119000000|2021-11-05 13:30:00|200.77|199.37|201.08|199.68|201.08|199.68|200.65|199.25|234
1636119300000|2021-11-05 13:35:00|201.1|199.7|201.29|199.89|201.57|200.17|201.1|199.7|167
1636119600000|2021-11-05 13:40:00|201.32|199.92|201.26|199.86|201.56|200.16|201.2|199.8|131
1636119900000|2021-11-05 13:45:00|201.27|199.87|200.85|199.45|201.29|199.89|200.85|199.45|155
1636120200000|2021-11-05 13:50:00|200.84|199.44|201.03|199.63|201.03|199.63|200.55|199.15|110
1636120500000|2021-11-05 13:55:00|201.04|199.64|200.76|199.36|201.05|199.65|200.68|199.28|180
1636120800000|2021-11-05 14:00:00|200.77|199.37|200.58|199.18|200.87|199.47|200.49|199.09|81
1636121100000|2021-11-05 14:05:00|200.57|199.17|200.18|198.78|200.59|199.19|200.18|198.78|101
1636121400000|2021-11-05 14:10:00|200.17|198.77|200.03|198.63|200.26|198.86|200.03|198.63|57
1636121700000|2021-11-05 14:15:00|200.02|198.62|199.87|198.47|200.12|198.72|199.77|198.37|63
1636122000000|2021-11-05 14:20:00|199.89|198.49|200.16|198.76|200.21|198.81|199.78|198.38|93
1636122300000|2021-11-05 14:25:00|200.21|198.81|199.87|198.47|200.21|198.81|199.85|198.45|75
1636122600000|2021-11-05 14:30:00|199.86|198.46|199.61|198.21|200.06|198.66|199.58|198.18|70
1636122900000|2021-11-05 14:35:00|199.53|198.13|199.1|197.7|199.58|198.18|199.02|197.62|114
1636123200000|2021-11-05 14:40:00|199.11|197.71|198.8|197.4|199.17|197.77|198.8|197.4|124
1636123500000|2021-11-05 14:45:00|198.77|197.37|198.51|197.11|199.06|197.66|198.45|197.05|208
1636123800000|2021-11-05 14:50:00|198.46|197.06|198.47|197.07|198.66|197.26|198.39|196.99|129
1636124100000|2021-11-05 14:55:00|198.4|197|197.86|196.46|198.47|197.07|197.73|196.33|105
1636124400000|2021-11-05 15:00:00|197.87|196.47|197.59|196.19|198.12|196.72|197.59|196.19|118
1636124700000|2021-11-05 15:05:00|197.58|196.18|196.78|195.38|197.66|196.26|196.7|195.3|184
1636125000000|2021-11-05 15:10:00|196.76|195.36|197.15|195.75|197.4|196|196.72|195.32|257
1636125300000|2021-11-05 15:15:00|197.16|195.76|197.24|195.84|197.55|196.15|197.1|195.7|170
1636125600000|2021-11-05 15:20:00|197.19|195.79|197.37|195.97|197.38|195.98|196.9|195.5|174
1636125900000|2021-11-05 15:25:00|197.35|195.95|198.15|196.75|198.15|196.75|197.33|195.93|108
1636126200000|2021-11-05 15:30:00|198.14|196.74|198.65|197.25|198.66|197.26|198.14|196.74|91
1636126500000|2021-11-05 15:35:00|198.64|197.24|197.85|196.45|198.66|197.26|197.81|196.41|153
1636126800000|2021-11-05 15:40:00|197.79|196.39|197.44|196.04|198.14|196.74|197.43|196.03|148
1636127100000|2021-11-05 15:45:00|197.43|196.03|197.74|196.34|197.99|196.59|197.43|196.03|127
1636127400000|2021-11-05 15:50:00|197.71|196.31|197.75|196.35|197.91|196.51|197.51|196.11|86
1636127700000|2021-11-05 15:55:00|197.76|196.36|197.7|196.3|197.95|196.55|197.45|196.05|127
1636128000000|2021-11-05 16:00:00|197.71|196.31|198.06|196.66|198.09|196.69|197.67|196.27|157
1636128300000|2021-11-05 16:05:00|198.07|196.67|197.98|196.58|198.29|196.89|197.93|196.53|161
1636128600000|2021-11-05 16:10:00|197.99|196.59|198.18|196.78|198.19|196.79|197.7|196.3|122
1636128900000|2021-11-05 16:15:00|198.16|196.76|198.35|196.95|198.36|196.96|198.02|196.62|124
1636129200000|2021-11-05 16:20:00|198.36|196.96|198.52|197.12|198.56|197.16|198.35|196.95|91
1636129500000|2021-11-05 16:25:00|198.53|197.13|198.53|197.13|198.55|197.15|198.46|197.06|72
1636129800000|2021-11-05 16:30:00|198.55|197.15|198.83|197.43|198.93|197.53|198.53|197.13|105
1636130100000|2021-11-05 16:35:00|198.84|197.44|198.76|197.36|198.86|197.46|198.75|197.35|57
1636130400000|2021-11-05 16:40:00|198.75|197.35|198.75|197.35|198.95|197.55|198.75|197.35|94
1636130700000|2021-11-05 16:45:00|198.74|197.34|199.15|197.75|199.15|197.75|198.62|197.22|70
1636131000000|2021-11-05 16:50:00|199.17|197.77|199.36|197.96|199.38|197.98|198.95|197.55|149
1636131300000|2021-11-05 16:55:00|199.37|197.97|199.45|198.05|199.52|198.12|199.31|197.91|100
1636131600000|2021-11-05 17:00:00|199.4|198|199.36|197.96|199.4|198|199.17|197.77|104
1636131900000|2021-11-05 17:05:00|199.35|197.95|199.61|198.21|199.62|198.22|199.35|197.95|64
1636132200000|2021-11-05 17:10:00|199.63|198.23|199.43|198.03|199.63|198.23|199.34|197.94|102
1636132500000|2021-11-05 17:15:00|199.38|197.98|199.07|197.67|199.38|197.98|198.92|197.52|71
1636132800000|2021-11-05 17:20:00|199.06|197.66|198.87|197.47|199.09|197.69|198.75|197.35|112
1636133100000|2021-11-05 17:25:00|198.86|197.46|198.43|197.03|198.86|197.46|198.43|197.03|106
1636133400000|2021-11-05 17:30:00|198.41|197.01|199.03|197.63|199.05|197.65|198.26|196.86|112
1636133700000|2021-11-05 17:35:00|199.02|197.62|198.78|197.38|199.2|197.8|198.7|197.3|109
1636134000000|2021-11-05 17:40:00|198.75|197.35|198.57|197.17|198.75|197.35|198.55|197.15|43
1636134300000|2021-11-05 17:45:00|198.55|197.15|198.46|197.06|198.62|197.22|198.38|196.98|72
1636134600000|2021-11-05 17:50:00|198.47|197.07|198.4|197|198.5|197.1|198.33|196.93|82
1636134900000|2021-11-05 17:55:00|198.39|196.99|198.76|197.36|198.76|197.36|198.37|196.97|64
1636135200000|2021-11-05 18:00:00|198.77|197.37|199.03|197.63|199.03|197.63|198.65|197.25|86
1636135500000|2021-11-05 18:05:00|199.05|197.65|199.34|197.94|199.35|197.95|199.03|197.63|69
1636135800000|2021-11-05 18:10:00|199.37|197.97|199.36|197.96|199.45|198.05|199.27|197.87|90
1636136100000|2021-11-05 18:15:00|199.35|197.95|199.45|198.05|199.55|198.15|199.27|197.87|108
1636136400000|2021-11-05 18:20:00|199.46|198.06|199.35|197.95|199.5|198.1|199.34|197.94|104
1636136700000|2021-11-05 18:25:00|199.32|197.92|200.05|198.65|200.06|198.66|199.32|197.92|151
1636137000000|2021-11-05 18:30:00|200.06|198.66|199.75|198.35|200.06|198.66|199.69|198.29|97
1636137300000|2021-11-05 18:35:00|199.76|198.36|199.72|198.32|199.85|198.45|199.7|198.3|97
1636137600000|2021-11-05 18:40:00|199.73|198.33|199.86|198.46|199.86|198.46|199.73|198.33|99
1636137900000|2021-11-05 18:45:00|199.85|198.45|200.05|198.65|200.08|198.68|199.65|198.25|124
1636138200000|2021-11-05 18:50:00|200.06|198.66|199.88|198.48|200.07|198.67|199.83|198.43|103
1636138500000|2021-11-05 18:55:00|199.87|198.47|200.21|198.81|200.21|198.81|199.77|198.37|109
1636138800000|2021-11-05 19:00:00|200.22|198.82|199.56|198.16|200.23|198.83|199.55|198.15|90
1636139100000|2021-11-05 19:05:00|199.55|198.15|199.45|198.05|199.56|198.16|199.35|197.95|79
1636139400000|2021-11-05 19:10:00|199.44|198.04|199.74|198.34|199.74|198.34|199.44|198.04|86
1636139700000|2021-11-05 19:15:00|199.76|198.36|199.6|198.2|199.76|198.36|199.56|198.16|86
1636140000000|2021-11-05 19:20:00|199.56|198.16|199.38|197.98|199.57|198.17|199.28|197.88|104
1636140300000|2021-11-05 19:25:00|199.35|197.95|199.04|197.64|199.39|197.99|198.98|197.58|75
1636140600000|2021-11-05 19:30:00|198.94|197.54|198.57|197.17|198.94|197.54|198.53|197.13|44
1636140900000|2021-11-05 19:35:00|198.56|197.16|198.16|196.76|198.56|197.16|198.04|196.64|46
1636141200000|2021-11-05 19:40:00|198.08|196.68|197.97|196.57|198.1|196.7|197.78|196.38|67
1636141500000|2021-11-05 19:45:00|197.99|196.59|197.78|196.38|198.01|196.61|197.77|196.37|28
1636141800000|2021-11-05 19:50:00|197.81|196.41|198.24|196.84|198.24|196.84|197.81|196.41|80
1636142100000|2021-11-05 19:55:00|198.25|196.85|198.69|197.29|198.75|197.35|198.25|196.85|48
1636142400000|2021-11-05 20:00:00|198.64|197.24|198.08|196.68|198.64|197.24|198.08|196.68|66
1636142700000|2021-11-05 20:05:00|198.09|196.69|198.04|196.64|198.31|196.91|197.91|196.51|71
1636143000000|2021-11-05 20:10:00|198.05|196.65|197.78|196.38|198.07|196.67|197.78|196.38|38
1636143300000|2021-11-05 20:15:00|197.8|196.4|197.55|196.15|197.82|196.42|197.54|196.14|48
1636143600000|2021-11-05 20:20:00|197.56|196.16|197.64|196.24|197.75|196.35|197.55|196.15|53
1636143900000|2021-11-05 20:25:00|197.59|196.19|197.37|195.97|197.59|196.19|197.35|195.95|30
1636144200000|2021-11-05 20:30:00|197.38|195.98|197.21|195.81|197.56|196.16|197.21|195.81|49
1636144500000|2021-11-05 20:35:00|197.19|195.79|197.01|195.61|197.19|195.79|197|195.6|40
1636144800000|2021-11-05 20:40:00|197.02|195.62|197.16|195.76|197.18|195.78|196.9|195.5|57
1636145100000|2021-11-05 20:45:00|197.56|196.16|197.79|196.39|197.79|196.39|197.34|195.94|146
1636145400000|2021-11-05 20:50:00|197.81|196.41|197.43|196.03|197.86|196.46|197.38|195.98|92
1636145700000|2021-11-05 20:55:00|197.41|196.01|197.09|195.69|197.46|196.06|197.09|195.69|78
1636185600000|2021-11-06 08:00:00|200.35|198.95|199.78|198.38|200.46|199.06|199.7|198.3|120
1636185900000|2021-11-06 08:05:00|199.79|198.39|200.87|199.47|201.09|199.69|199.78|198.38|134
1636186200000|2021-11-06 08:10:00|200.86|199.46|200.84|199.44|201.26|199.86|200.67|199.27|159
1636186500000|2021-11-06 08:15:00|200.83|199.43|200.59|199.19|201.2|199.8|200.59|199.19|189
1636186800000|2021-11-06 08:20:00|200.5|199.1|200.51|199.11|200.72|199.32|200.5|199.1|99
1636187100000|2021-11-06 08:25:00|200.52|199.12|199.97|198.57|200.52|199.12|199.87|198.47|82
1636187400000|2021-11-06 08:30:00|199.96|198.56|200.28|198.88|200.46|199.06|199.96|198.56|71
1636187700000|2021-11-06 08:35:00|200.26|198.86|200.09|198.69|200.35|198.95|199.95|198.55|91
1636188000000|2021-11-06 08:40:00|200.12|198.72|200.1|198.7|200.27|198.87|200.09|198.69|61
1636188300000|2021-11-06 08:45:00|200.11|198.71|200.1|198.7|200.15|198.75|199.99|198.59|130
1636188600000|2021-11-06 08:50:00|200.09|198.69|200.35|198.95|200.36|198.96|200.09|198.69|59
1636188900000|2021-11-06 08:55:00|200.36|198.96|200.27|198.87|200.37|198.97|200.27|198.87|55
1636189200000|2021-11-06 09:00:00|200.28|198.88|199.89|198.49|200.49|199.09|199.89|198.49|75
1636189500000|2021-11-06 09:05:00|199.88|198.48|200.32|198.92|200.4|199|199.79|198.39|132
1636189800000|2021-11-06 09:10:00|200.35|198.95|200.21|198.81|200.36|198.96|200.15|198.75|191
1636190100000|2021-11-06 09:15:00|200.22|198.82|200.39|198.99|200.4|199|200.18|198.78|102
1636190400000|2021-11-06 09:20:00|200.37|198.97|200.47|199.07|200.51|199.11|200.37|198.97|103
1636190700000|2021-11-06 09:25:00|200.46|199.06|200.31|198.91|200.46|199.06|200.29|198.89|17
1636191000000|2021-11-06 09:30:00|200.27|198.87|200.21|198.81|200.35|198.95|200.2|198.8|38
1636191300000|2021-11-06 09:35:00|200.22|198.82|200.38|198.98|200.39|198.99|200.21|198.81|24
1636191600000|2021-11-06 09:40:00|200.42|199.02|200.44|199.04|200.57|199.17|200.42|199.02|51
1636191900000|2021-11-06 09:45:00|200.43|199.03|200.22|198.82|200.44|199.04|200.19|198.79|30
1636192200000|2021-11-06 09:50:00|200.2|198.8|199.87|198.47|200.2|198.8|199.87|198.47|71
1636192500000|2021-11-06 09:55:00|199.88|198.48|199.46|198.06|199.89|198.49|199.46|198.06|52
1636192800000|2021-11-06 10:00:00|199.47|198.07|199.86|198.46|199.87|198.47|199.36|197.96|79
1636193100000|2021-11-06 10:05:00|199.85|198.45|199.72|198.32|199.85|198.45|199.43|198.03|130
1636193400000|2021-11-06 10:10:00|199.73|198.33|199.81|198.41|199.81|198.41|199.62|198.22|103
1636193700000|2021-11-06 10:15:00|199.82|198.42|199.74|198.34|199.83|198.43|199.68|198.28|123
1636194000000|2021-11-06 10:20:00|199.73|198.33|199.73|198.33|199.75|198.35|199.57|198.17|123
1636194300000|2021-11-06 10:25:00|199.72|198.32|199.35|197.95|199.72|198.32|199.34|197.94|131
1636194600000|2021-11-06 10:30:00|199.32|197.92|199|197.6|199.47|198.07|199|197.6|96
1636194900000|2021-11-06 10:35:00|199.01|197.61|198.49|197.09|199.01|197.61|198.48|197.08|58
1636195200000|2021-11-06 10:40:00|198.47|197.07|198.11|196.71|198.55|197.15|198.06|196.66|174
1636195500000|2021-11-06 10:45:00|198.08|196.68|198.35|196.95|198.5|197.1|198.08|196.68|225
1636195800000|2021-11-06 10:50:00|198.34|196.94|197.9|196.5|198.38|196.98|197.86|196.46|149
1636196100000|2021-11-06 10:55:00|197.88|196.48|197.87|196.47|198.29|196.89|197.81|196.41|192
1636196400000|2021-11-06 11:00:00|197.86|196.46|196.31|194.91|197.87|196.47|196.25|194.85|272
1636196700000|2021-11-06 11:05:00|196.3|194.9|197.27|195.87|197.55|196.15|195.28|193.88|398
1636197000000|2021-11-06 11:10:00|197.29|195.89|197.3|195.9|197.53|196.13|196.59|195.19|267
1636197300000|2021-11-06 11:15:00|197.34|195.94|198.34|196.94|198.34|196.94|197.34|195.94|180
1636197600000|2021-11-06 11:20:00|198.33|196.93|198.17|196.77|198.41|197.01|197.94|196.54|217
1636197900000|2021-11-06 11:25:00|198.16|196.76|197.78|196.38|198.32|196.92|197.77|196.37|162
1636198200000|2021-11-06 11:30:00|197.77|196.37|198.35|196.95|198.36|196.96|197.51|196.11|144
1636198500000|2021-11-06 11:35:00|198.34|196.94|197.68|196.28|198.36|196.96|197.5|196.1|188
1636198800000|2021-11-06 11:40:00|197.66|196.26|197.1|195.7|197.66|196.26|197.06|195.66|141
1636199100000|2021-11-06 11:45:00|197.11|195.71|197.26|195.86|197.46|196.06|197.03|195.63|200
1636199400000|2021-11-06 11:50:00|197.24|195.84|196.67|195.27|197.25|195.85|196.66|195.26|97
1636199700000|2021-11-06 11:55:00|196.69|195.29|196.94|195.54|197.12|195.72|196.67|195.27|184
1636200000000|2021-11-06 12:00:00|196.95|195.55|196.42|195.02|197.33|195.93|196.42|195.02|256
1636200300000|2021-11-06 12:05:00|196.43|195.03|195.93|194.53|196.55|195.15|195.88|194.48|144
1636200600000|2021-11-06 12:10:00|195.91|194.51|195.94|194.54|196.24|194.84|195.83|194.43|174
1636200900000|2021-11-06 12:15:00|195.95|194.55|195.26|193.86|195.95|194.55|195.07|193.67|219
1636201200000|2021-11-06 12:20:00|195.27|193.87|196.9|195.5|196.91|195.51|195.27|193.87|269
1636201500000|2021-11-06 12:25:00|196.94|195.54|197.07|195.67|197.33|195.93|196.49|195.09|193
1636201800000|2021-11-06 12:30:00|197.11|195.71|196.98|195.58|197.45|196.05|196.92|195.52|241
1636202100000|2021-11-06 12:35:00|197|195.6|196.49|195.09|197.08|195.68|196.47|195.07|115
1636202400000|2021-11-06 12:40:00|196.52|195.12|196.85|195.45|197.03|195.63|196.49|195.09|145
1636202700000|2021-11-06 12:45:00|196.84|195.44|195.99|194.59|196.84|195.44|195.99|194.59|139
1636203000000|2021-11-06 12:50:00|196|194.6|195.86|194.46|196.21|194.81|195.84|194.44|178
1636203300000|2021-11-06 12:55:00|195.89|194.49|196.18|194.78|196.35|194.95|195.89|194.49|198
1636203600000|2021-11-06 13:00:00|196.17|194.77|196.15|194.75|196.35|194.95|195.87|194.47|167
1636203900000|2021-11-06 13:05:00|196.17|194.77|196.32|194.92|196.76|195.36|196.17|194.77|210
1636204200000|2021-11-06 13:10:00|196.33|194.93|197.26|195.86|197.26|195.86|196.33|194.93|164
1636204500000|2021-11-06 13:15:00|197.25|195.85|197.01|195.61|197.26|195.86|196.8|195.4|113
1636204800000|2021-11-06 13:20:00|197.04|195.64|197.3|195.9|197.54|196.14|197.04|195.64|164
1636205100000|2021-11-06 13:25:00|197.31|195.91|197.22|195.82|197.31|195.91|197.09|195.69|100
1636205400000|2021-11-06 13:30:00|197.21|195.81|196.79|195.39|197.21|195.81|196.73|195.33|95
1636205700000|2021-11-06 13:35:00|196.8|195.4|196.97|195.57|196.98|195.58|196.71|195.31|102
1636206000000|2021-11-06 13:40:00|196.96|195.56|197.18|195.78|197.19|195.79|196.96|195.56|94
1636206300000|2021-11-06 13:45:00|197.19|195.79|196.71|195.31|197.3|195.9|196.7|195.3|145
1636206600000|2021-11-06 13:50:00|196.68|195.28|196.74|195.34|196.79|195.39|196.62|195.22|84
1636206900000|2021-11-06 13:55:00|196.73|195.33|197.01|195.61|197.01|195.61|196.73|195.33|82
1636207200000|2021-11-06 14:00:00|197.04|195.64|196.5|195.1|197.04|195.64|196.39|194.99|190
1636207500000|2021-11-06 14:05:00|196.49|195.09|196.77|195.37|197.05|195.65|196.48|195.08|181
1636207800000|2021-11-06 14:10:00|196.78|195.38|196.4|195|196.81|195.41|196.37|194.97|83
1636208100000|2021-11-06 14:15:00|196.44|195.04|196.38|194.98|196.45|195.05|196.34|194.94|72
1636208400000|2021-11-06 14:20:00|196.36|194.96|196.51|195.11|196.51|195.11|196.36|194.96|31
1636208700000|2021-11-06 14:25:00|196.54|195.14|196.85|195.45|196.86|195.46|196.54|195.14|110
1636209000000|2021-11-06 14:30:00|196.84|195.44|197.05|195.65|197.08|195.68|196.67|195.27|89
1636209300000|2021-11-06 14:35:00|197.06|195.66|197.34|195.94|197.45|196.05|197.04|195.64|101
1636209600000|2021-11-06 14:40:00|197.35|195.95|197.17|195.77|197.52|196.12|197.17|195.77|125
1636209900000|2021-11-06 14:45:00|197.18|195.78|197.6|196.2|197.64|196.24|197.17|195.77|105
1636210200000|2021-11-06 14:50:00|197.61|196.21|197.43|196.03|197.61|196.21|197.39|195.99|85
1636210500000|2021-11-06 14:55:00|197.44|196.04|197.25|195.85|197.44|196.04|197.19|195.79|48
1636210800000|2021-11-06 15:00:00|197.23|195.83|197.21|195.81|197.29|195.89|197.17|195.77|51
1636211100000|2021-11-06 15:05:00|197.25|195.85|197.61|196.21|197.66|196.26|197.25|195.85|82
1636211400000|2021-11-06 15:10:00|197.62|196.22|197.72|196.32|197.76|196.36|197.52|196.12|54
1636211700000|2021-11-06 15:15:00|197.75|196.35|197.83|196.43|197.88|196.48|197.75|196.35|62
1636212000000|2021-11-06 15:20:00|197.82|196.42|197.92|196.52|197.99|196.59|197.81|196.41|89
1636212300000|2021-11-06 15:25:00|197.9|196.5|197.8|196.4|198.06|196.66|197.78|196.38|76
1636212600000|2021-11-06 15:30:00|197.79|196.39|197.59|196.19|197.81|196.41|197.52|196.12|86
1636212900000|2021-11-06 15:35:00|197.57|196.17|197.42|196.02|197.61|196.21|197.4|196|55
1636213200000|2021-11-06 15:40:00|197.44|196.04|197.68|196.28|197.68|196.28|197.44|196.04|53
1636213500000|2021-11-06 15:45:00|197.67|196.27|198.09|196.69|198.1|196.7|197.67|196.27|71
1636213800000|2021-11-06 15:50:00|198.08|196.68|198.08|196.68|198.09|196.69|197.95|196.55|39
1636214100000|2021-11-06 15:55:00|198.07|196.67|197.94|196.54|198.16|196.76|197.94|196.54|31
1636214400000|2021-11-06 16:00:00|197.92|196.52|198.21|196.81|198.28|196.88|197.84|196.44|97
1636214700000|2021-11-06 16:05:00|198.19|196.79|197.79|196.39|198.19|196.79|197.7|196.3|107
1636215000000|2021-11-06 16:10:00|197.78|196.38|198.02|196.62|198.25|196.85|197.72|196.32|128
1636215300000|2021-11-06 16:15:00|198|196.6|197.55|196.15|198|196.6|197.55|196.15|101
1636215600000|2021-11-06 16:20:00|197.53|196.13|197.45|196.05|197.61|196.21|197.44|196.04|72
1636215900000|2021-11-06 16:25:00|197.44|196.04|197.45|196.05|197.46|196.06|197.22|195.82|104
1636216200000|2021-11-06 16:30:00|197.48|196.08|197.48|196.08|197.67|196.27|197.48|196.08|75
1636216500000|2021-11-06 16:35:00|197.49|196.09|197.08|195.68|197.49|196.09|197.07|195.67|119
1636216800000|2021-11-06 16:40:00|197.09|195.69|197.2|195.8|197.36|195.96|197.08|195.68|69
1636217100000|2021-11-06 16:45:00|197.23|195.83|197.56|196.16|197.56|196.16|197.23|195.83|89
1636217400000|2021-11-06 16:50:00|197.57|196.17|197.67|196.27|197.68|196.28|197.41|196.01|102
1636217700000|2021-11-06 16:55:00|197.68|196.28|197.9|196.5|197.93|196.53|197.62|196.22|74
1636218000000|2021-11-06 17:00:00|197.89|196.49|197.89|196.49|197.98|196.58|197.85|196.45|62
1636218300000|2021-11-06 17:05:00|197.9|196.5|197.83|196.43|197.92|196.52|197.83|196.43|34
1636218600000|2021-11-06 17:10:00|197.81|196.41|198.17|196.77|198.17|196.77|197.8|196.4|74
1636218900000|2021-11-06 17:15:00|198.19|196.79|198.3|196.9|198.46|197.06|198.18|196.78|153
1636219200000|2021-11-06 17:20:00|198.31|196.91|198.07|196.67|198.31|196.91|197.98|196.58|117
1636219500000|2021-11-06 17:25:00|198.06|196.66|197.84|196.44|198.1|196.7|197.84|196.44|46
1636219800000|2021-11-06 17:30:00|197.83|196.43|197.95|196.55|197.97|196.57|197.8|196.4|38
1636220100000|2021-11-06 17:35:00|197.96|196.56|197.8|196.4|197.96|196.56|197.78|196.38|96
1636220400000|2021-11-06 17:40:00|197.81|196.41|197.8|196.4|197.81|196.41|197.79|196.39|145
1636220700000|2021-11-06 17:45:00|197.79|196.39|197.55|196.15|197.81|196.41|197.52|196.12|76
1636221000000|2021-11-06 17:50:00|197.56|196.16|197.75|196.35|197.76|196.36|197.55|196.15|51
1636221300000|2021-11-06 17:55:00|197.76|196.36|197.77|196.37|197.86|196.46|197.68|196.28|68
1636221600000|2021-11-06 18:00:00|197.76|196.36|197.86|196.46|197.87|196.47|197.75|196.35|69
1636221900000|2021-11-06 18:05:00|197.87|196.47|197.92|196.52|197.95|196.55|197.84|196.44|96
1636222200000|2021-11-06 18:10:00|197.95|196.55|197.96|196.56|197.97|196.57|197.86|196.46|70
1636222500000|2021-11-06 18:15:00|197.95|196.55|197.66|196.26|197.95|196.55|197.56|196.16|74
1636222800000|2021-11-06 18:20:00|197.65|196.25|197.93|196.53|197.93|196.53|197.61|196.21|61
1636223100000|2021-11-06 18:25:00|197.96|196.56|198.03|196.63|198.04|196.64|197.87|196.47|51
1636223400000|2021-11-06 18:30:00|198.02|196.62|197.86|196.46|198.02|196.62|197.82|196.42|93
1636223700000|2021-11-06 18:35:00|197.85|196.45|198.36|196.96|198.36|196.96|197.85|196.45|76
1636224000000|2021-11-06 18:40:00|198.35|196.95|198|196.6|198.36|196.96|198|196.6|113
1636224300000|2021-11-06 18:45:00|198.01|196.61|197.69|196.29|198.01|196.61|197.65|196.25|130
1636224600000|2021-11-06 18:50:00|197.68|196.28|197.77|196.37|197.78|196.38|197.66|196.26|33
1636224900000|2021-11-06 18:55:00|197.78|196.38|197.96|196.56|197.96|196.56|197.76|196.36|80
1636225200000|2021-11-06 19:00:00|197.94|196.54|197.82|196.42|197.97|196.57|197.77|196.37|55
1636225500000|2021-11-06 19:05:00|197.83|196.43|198.56|197.16|198.6|197.2|197.82|196.42|131
1636225800000|2021-11-06 19:10:00|198.57|197.17|198.28|196.88|198.6|197.2|198.28|196.88|179
1636226100000|2021-11-06 19:15:00|198.23|196.83|198.27|196.87|198.27|196.87|198.05|196.65|55
1636226400000|2021-11-06 19:20:00|198.26|196.86|198.08|196.68|198.26|196.86|198.01|196.61|75
1636226700000|2021-11-06 19:25:00|198.07|196.67|198.25|196.85|198.25|196.85|198.05|196.65|61
1636227000000|2021-11-06 19:30:00|198.24|196.84|198.24|196.84|198.42|197.02|198.23|196.83|109
1636227300000|2021-11-06 19:35:00|198.23|196.83|198.13|196.73|198.24|196.84|198.06|196.66|47
1636227600000|2021-11-06 19:40:00|198.14|196.74|198.53|197.13|198.53|197.13|198.13|196.73|86
1636227900000|2021-11-06 19:45:00|198.54|197.14|199.28|197.88|199.28|197.88|198.53|197.13|80
1636228200000|2021-11-06 19:50:00|199.29|197.89|199.84|198.44|199.88|198.48|199.28|197.88|117
1636228500000|2021-11-06 19:55:00|199.85|198.45|200.22|198.82|200.25|198.85|199.75|198.35|150
1636228800000|2021-11-06 20:00:00|200.26|198.86|200.57|199.17|200.64|199.24|200.26|198.86|122
1636229100000|2021-11-06 20:05:00|200.56|199.16|199.84|198.44|200.63|199.23|199.77|198.37|134
1636229400000|2021-11-06 20:10:00|199.85|198.45|199.63|198.23|199.93|198.53|199.47|198.07|125
1636229700000|2021-11-06 20:15:00|199.64|198.24|199.55|198.15|199.65|198.25|199.49|198.09|57
1636230000000|2021-11-06 20:20:00|199.58|198.18|199.77|198.37|199.94|198.54|199.58|198.18|130
1636230300000|2021-11-06 20:25:00|199.76|198.36|200.11|198.71|200.11|198.71|199.61|198.21|183
1636230600000|2021-11-06 20:30:00|200.12|198.72|199.85|198.45|200.28|198.88|199.79|198.39|114
1636230900000|2021-11-06 20:35:00|199.86|198.46|199.81|198.41|199.88|198.48|199.71|198.31|75
1636231200000|2021-11-06 20:40:00|199.82|198.42|199.9|198.5|199.9|198.5|199.72|198.32|72
1636231500000|2021-11-06 20:45:00|199.91|198.51|199.53|198.13|199.99|198.59|199.52|198.12|57
1636231800000|2021-11-06 20:50:00|199.52|198.12|199.41|198.01|199.54|198.14|199.3|197.9|64
1636232100000|2021-11-06 20:55:00|199.4|198|199.43|198.03|199.44|198.04|199.39|197.99|99
1636232400000|2021-11-06 21:00:00|199.44|198.04|199.64|198.24|199.8|198.4|199.44|198.04|66
1636232700000|2021-11-06 21:05:00|199.65|198.25|199.78|198.38|199.88|198.48|199.65|198.25|36
1636233000000|2021-11-06 21:10:00|199.79|198.39|199.65|198.25|199.79|198.39|199.58|198.18|47
1636233300000|2021-11-06 21:15:00|199.66|198.26|199.68|198.28|199.7|198.3|199.65|198.25|46
1636233600000|2021-11-06 21:20:00|199.67|198.27|199.96|198.56|199.97|198.57|199.67|198.27|72
1636233900000|2021-11-06 21:25:00|199.94|198.54|200.03|198.63|200.07|198.67|199.93|198.53|48
1636234200000|2021-11-06 21:30:00|200.02|198.62|199.97|198.57|200.03|198.63|199.92|198.52|55
1636234500000|2021-11-06 21:35:00|199.96|198.56|199.99|198.59|199.99|198.59|199.96|198.56|29
1636234800000|2021-11-06 21:40:00|199.98|198.58|200.11|198.71|200.13|198.73|199.98|198.58|37
1636235100000|2021-11-06 21:45:00|200.12|198.72|200.17|198.77|200.17|198.77|200.12|198.72|63
1636235400000|2021-11-06 21:50:00|200.16|198.76|200.31|198.91|200.31|198.91|200.16|198.76|45
1636235700000|2021-11-06 21:55:00|200.32|198.92|200.49|199.09|200.52|199.12|200.32|198.92|45
1636236000000|2021-11-06 22:00:00|200.5|199.1|200.07|198.67|200.66|199.26|200.07|198.67|98
1636236300000|2021-11-06 22:05:00|200.08|198.68|200.19|198.79|200.39|198.99|200.08|198.68|66
1636236600000|2021-11-06 22:10:00|200.21|198.81|200.38|198.98|200.4|199|200.21|198.81|96
1636236900000|2021-11-06 22:15:00|200.4|199|200.01|198.61|200.4|199|199.99|198.59|48
1636237200000|2021-11-06 22:20:00|200|198.6|199.83|198.43|200.03|198.63|199.82|198.42|37
1636237500000|2021-11-06 22:25:00|199.84|198.44|199.73|198.33|199.88|198.48|199.68|198.28|65
1636237800000|2021-11-06 22:30:00|199.74|198.34|200.09|198.69|200.1|198.7|199.73|198.33|82
1636238100000|2021-11-06 22:35:00|200.1|198.7|200.36|198.96|200.36|198.96|200.09|198.69|65
1636238400000|2021-11-06 22:40:00|200.37|198.97|200.85|199.45|200.85|199.45|200.37|198.97|37
1636238700000|2021-11-06 22:45:00|200.86|199.46|201.14|199.74|201.16|199.76|200.85|199.45|49
1636239000000|2021-11-06 22:50:00|201.15|199.75|200.51|199.11|201.16|199.76|200.46|199.06|86
1636239300000|2021-11-06 22:55:00|200.49|199.09|200.4|199|200.49|199.09|200.4|199|55
1636239600000|2021-11-06 23:00:00|200.41|199.01|200.76|199.36|200.85|199.45|200.41|199.01|67
1636239900000|2021-11-06 23:05:00|200.77|199.37|200.5|199.1|200.94|199.54|200.48|199.08|112
1636240200000|2021-11-06 23:10:00|200.51|199.11|200.7|199.3|200.92|199.52|200.5|199.1|96
1636240500000|2021-11-06 23:15:00|200.71|199.31|200.94|199.54|200.95|199.55|200.64|199.24|56
1636240800000|2021-11-06 23:20:00|200.95|199.55|201.05|199.65|201.06|199.66|200.86|199.46|92
1636241100000|2021-11-06 23:25:00|201.04|199.64|200.97|199.57|201.06|199.66|200.97|199.57|66
1636241400000|2021-11-06 23:30:00|200.98|199.58|200.88|199.48|201|199.6|200.88|199.48|68
1636241700000|2021-11-06 23:35:00|200.87|199.47|200.68|199.28|200.87|199.47|200.68|199.28|88
1636242000000|2021-11-06 23:40:00|200.69|199.29|200.67|199.27|200.7|199.3|200.66|199.26|62
1636242300000|2021-11-06 23:45:00|200.66|199.26|200.9|199.5|200.91|199.51|200.66|199.26|81
1636242600000|2021-11-06 23:50:00|200.93|199.53|201.11|199.71|201.11|199.71|200.93|199.53|35
1636242900000|2021-11-06 23:55:00|201.13|199.73|201.12|199.72|201.17|199.77|201.06|199.66|77
1636243200000|2021-11-07 00:00:00|201.13|199.73|200.49|199.09|201.14|199.74|200.49|199.09|98
1636243500000|2021-11-07 00:05:00|200.48|199.08|200.24|198.84|200.48|199.08|200.07|198.67|71
1636243800000|2021-11-07 00:10:00|200.25|198.85|200.46|199.06|200.47|199.07|200.24|198.84|114
1636244100000|2021-11-07 00:15:00|200.47|199.07|200.19|198.79|200.51|199.11|200.19|198.79|35
1636244400000|2021-11-07 00:20:00|200.18|198.78|199.52|198.12|200.21|198.81|199.49|198.09|70
1636244700000|2021-11-07 00:25:00|199.53|198.13|199.29|197.89|199.53|198.13|199.29|197.89|39
1636245000000|2021-11-07 00:30:00|199.28|197.88|199.48|198.08|199.51|198.11|199.28|197.88|40
1636245300000|2021-11-07 00:35:00|199.49|198.09|199.65|198.25|199.65|198.25|199.47|198.07|44
1636245600000|2021-11-07 00:40:00|199.64|198.24|199.67|198.27|199.68|198.28|199.57|198.17|36
1636245900000|2021-11-07 00:45:00|199.71|198.31|199.87|198.47|199.87|198.47|199.65|198.25|98
1636246200000|2021-11-07 00:50:00|199.85|198.45|200.05|198.65|200.06|198.66|199.85|198.45|58
1636246500000|2021-11-07 00:55:00|200.06|198.66|200.26|198.86|200.42|199.02|199.99|198.59|189
1636246800000|2021-11-07 01:00:00|200.25|198.85|200.74|199.34|200.8|199.4|200.25|198.85|205
1636247100000|2021-11-07 01:05:00|200.75|199.35|200.67|199.27|200.94|199.54|200.67|199.27|112
1636247400000|2021-11-07 01:10:00|200.66|199.26|200.83|199.43|200.83|199.43|200.35|198.95|176
1636247700000|2021-11-07 01:15:00|200.84|199.44|201.15|199.75|201.15|199.75|200.83|199.43|60
1636248000000|2021-11-07 01:20:00|201.13|199.73|201.09|199.69|201.15|199.75|200.99|199.59|86
1636248300000|2021-11-07 01:25:00|201.07|199.67|200.95|199.55|201.08|199.68|200.95|199.55|60
1636248600000|2021-11-07 01:30:00|200.96|199.56|200.28|198.88|200.96|199.56|200.28|198.88|116
1636248900000|2021-11-07 01:35:00|200.29|198.89|200.19|198.79|200.29|198.89|200.08|198.68|99
1636249200000|2021-11-07 01:40:00|200.17|198.77|200.06|198.66|200.2|198.8|199.98|198.58|64
1636249500000|2021-11-07 01:45:00|200.07|198.67|199.76|198.36|200.07|198.67|199.75|198.35|63
1636249800000|2021-11-07 01:50:00|199.74|198.34|199.8|198.4|199.92|198.52|199.73|198.33|64
1636250100000|2021-11-07 01:55:00|199.79|198.39|199.96|198.56|200.07|198.67|199.79|198.39|91
1636250400000|2021-11-07 02:00:00|199.95|198.55|200.15|198.75|200.15|198.75|199.94|198.54|61
1636250700000|2021-11-07 02:05:00|200.16|198.76|200.12|198.72|200.38|198.98|200.08|198.68|101
1636251000000|2021-11-07 02:10:00|200.1|198.7|199.81|198.41|200.11|198.71|199.78|198.38|73
1636251300000|2021-11-07 02:15:00|199.78|198.38|199.72|198.32|199.79|198.39|199.58|198.18|77
1636251600000|2021-11-07 02:20:00|199.73|198.33|199.57|198.17|199.78|198.38|199.51|198.11|54
1636251900000|2021-11-07 02:25:00|199.58|198.18|199.56|198.16|199.65|198.25|199.53|198.13|32
1636252200000|2021-11-07 02:30:00|199.57|198.17|199.84|198.44|199.84|198.44|199.56|198.16|79
1636252500000|2021-11-07 02:35:00|199.85|198.45|199.79|198.39|199.86|198.46|199.77|198.37|34
1636252800000|2021-11-07 02:40:00|199.78|198.38|199.82|198.42|199.83|198.43|199.73|198.33|68
1636253100000|2021-11-07 02:45:00|199.83|198.43|200.16|198.76|200.16|198.76|199.83|198.43|67
1636253400000|2021-11-07 02:50:00|200.15|198.75|200.03|198.63|200.15|198.75|199.98|198.58|103
1636253700000|2021-11-07 02:55:00|200.01|198.61|199.84|198.44|200.02|198.62|199.76|198.36|88
1636254000000|2021-11-07 03:00:00|199.85|198.45|199.48|198.08|199.94|198.54|199.48|198.08|79
1636254300000|2021-11-07 03:05:00|199.52|198.12|199.57|198.17|199.6|198.2|199.5|198.1|52
1636254600000|2021-11-07 03:10:00|199.58|198.18|199.67|198.27|199.67|198.27|199.58|198.18|72
1636254900000|2021-11-07 03:15:00|199.68|198.28|199.5|198.1|199.69|198.29|199.5|198.1|55
1636255200000|2021-11-07 03:20:00|199.49|198.09|199.43|198.03|199.51|198.11|199.43|198.03|33
1636255500000|2021-11-07 03:25:00|199.44|198.04|199.48|198.08|199.48|198.08|199.39|197.99|22
1636255800000|2021-11-07 03:30:00|199.5|198.1|199.6|198.2|199.66|198.26|199.5|198.1|29
1636256100000|2021-11-07 03:35:00|199.59|198.19|199.66|198.26|199.86|198.46|199.59|198.19|91
1636256400000|2021-11-07 03:40:00|199.67|198.27|199.65|198.25|199.68|198.28|199.56|198.16|43
1636256700000|2021-11-07 03:45:00|199.66|198.26|199.56|198.16|199.66|198.26|199.55|198.15|54
1636257000000|2021-11-07 03:50:00|199.57|198.17|199.57|198.17|199.58|198.18|199.53|198.13|114
1636257300000|2021-11-07 03:55:00|199.58|198.18|199.65|198.25|199.67|198.27|199.57|198.17|64
1636257600000|2021-11-07 04:00:00|199.66|198.26|199.78|198.38|199.95|198.55|199.49|198.09|71
1636257900000|2021-11-07 04:05:00|199.77|198.37|199.93|198.53|199.95|198.55|199.76|198.36|62
1636258200000|2021-11-07 04:10:00|199.89|198.49|199.77|198.37|199.92|198.52|199.77|198.37|30
1636258500000|2021-11-07 04:15:00|199.76|198.36|199.55|198.15|199.76|198.36|199.55|198.15|35
1636258800000|2021-11-07 04:20:00|199.56|198.16|199.47|198.07|199.56|198.16|199.47|198.07|51
1636259100000|2021-11-07 04:25:00|199.46|198.06|199.48|198.08|199.54|198.14|199.46|198.06|45
1636259400000|2021-11-07 04:30:00|199.49|198.09|199.57|198.17|199.59|198.19|199.48|198.08|31
1636259700000|2021-11-07 04:35:00|199.56|198.16|199.7|198.3|199.83|198.43|199.56|198.16|60
1636260000000|2021-11-07 04:40:00|199.71|198.31|199.68|198.28|199.79|198.39|199.68|198.28|58
1636260300000|2021-11-07 04:45:00|199.67|198.27|199.49|198.09|199.68|198.28|199.49|198.09|50
1636260600000|2021-11-07 04:50:00|199.48|198.08|199.15|197.75|199.49|198.09|199.15|197.75|36
1636260900000|2021-11-07 04:55:00|199.17|197.77|199.25|197.85|199.26|197.86|199.17|197.77|50
1636261200000|2021-11-07 05:00:00|199.26|197.86|198.86|197.46|199.26|197.86|198.83|197.43|52
1636261500000|2021-11-07 05:05:00|198.85|197.45|198.97|197.57|198.98|197.58|198.85|197.45|46
1636261800000|2021-11-07 05:10:00|198.98|197.58|198.98|197.58|199.05|197.65|198.86|197.46|39
1636262100000|2021-11-07 05:15:00|198.96|197.56|199.23|197.83|199.26|197.86|198.95|197.55|62
1636262400000|2021-11-07 05:20:00|199.24|197.84|199.06|197.66|199.26|197.86|199.05|197.65|46
1636262700000|2021-11-07 05:25:00|199.05|197.65|198.77|197.37|199.05|197.65|198.77|197.37|62
1636263000000|2021-11-07 05:30:00|198.78|197.38|198.97|197.57|199.04|197.64|198.76|197.36|50
1636263300000|2021-11-07 05:35:00|198.96|197.56|199.07|197.67|199.08|197.68|198.95|197.55|63
1636263600000|2021-11-07 05:40:00|199.06|197.66|199.05|197.65|199.17|197.77|199.04|197.64|29
1636263900000|2021-11-07 05:45:00|199.06|197.66|199.16|197.76|199.23|197.83|199.05|197.65|72
1636264200000|2021-11-07 05:50:00|199.17|197.77|199.17|197.77|199.2|197.8|199.16|197.76|55
1636264500000|2021-11-07 05:55:00|199.18|197.78|199.43|198.03|199.43|198.03|199.08|197.68|54
1636264800000|2021-11-07 06:00:00|199.44|198.04|199.66|198.26|199.67|198.27|199.44|198.04|69
1636265100000|2021-11-07 06:05:00|199.67|198.27|199.68|198.28|199.69|198.29|199.59|198.19|35
1636265400000|2021-11-07 06:10:00|199.67|198.27|199.37|197.97|199.68|198.28|199.37|197.97|46
1636265700000|2021-11-07 06:15:00|199.36|197.96|199.35|197.95|199.36|197.96|199.23|197.83|54
1636266000000|2021-11-07 06:20:00|199.36|197.96|199.56|198.16|199.57|198.17|199.35|197.95|44
1636266300000|2021-11-07 06:25:00|199.57|198.17|199.65|198.25|199.65|198.25|199.56|198.16|26
1636266600000|2021-11-07 06:30:00|199.66|198.26|199.8|198.4|199.96|198.56|199.66|198.26|58
1636266900000|2021-11-07 06:35:00|199.84|198.44|199.23|197.83|199.84|198.44|199.22|197.82|91
1636267200000|2021-11-07 06:40:00|199.24|197.84|199.22|197.82|199.39|197.99|199.22|197.82|73
1636267500000|2021-11-07 06:45:00|199.2|197.8|198.95|197.55|199.29|197.89|198.91|197.51|75
1636267800000|2021-11-07 06:50:00|198.94|197.54|198.88|197.48|198.98|197.58|198.73|197.33|101
1636268100000|2021-11-07 06:55:00|198.89|197.49|198.8|197.4|199.1|197.7|198.8|197.4|134
1636268400000|2021-11-07 07:00:00|198.81|197.41|198.97|197.57|198.99|197.59|198.75|197.35|48
1636268700000|2021-11-07 07:05:00|198.98|197.58|198.9|197.5|198.98|197.58|198.89|197.49|29
1636269000000|2021-11-07 07:10:00|198.88|197.48|198.8|197.4|198.89|197.49|198.74|197.34|63
1636269300000|2021-11-07 07:15:00|198.79|197.39|199.01|197.61|199.01|197.61|198.78|197.38|82
1636269600000|2021-11-07 07:20:00|199.02|197.62|199.26|197.86|199.27|197.87|199.02|197.62|91
1636269900000|2021-11-07 07:25:00|199.27|197.87|199.29|197.89|199.3|197.9|199.26|197.86|104
1636270200000|2021-11-07 07:30:00|199.28|197.88|199.26|197.86|199.36|197.96|199.26|197.86|23
1636270500000|2021-11-07 07:35:00|199.27|197.87|199.26|197.86|199.29|197.89|199.08|197.68|77
1636270800000|2021-11-07 07:40:00|199.25|197.85|199.16|197.76|199.25|197.85|199.07|197.67|63
1636271100000|2021-11-07 07:45:00|199.17|197.77|199.06|197.66|199.26|197.86|199.05|197.65|95
1636271400000|2021-11-07 07:50:00|199.05|197.65|198.99|197.59|199.08|197.68|198.98|197.58|128
1636271700000|2021-11-07 07:55:00|198.98|197.58|199|197.6|199.02|197.62|198.98|197.58|80
1636272000000|2021-11-07 08:00:00|198.99|197.59|199.06|197.66|199.07|197.67|198.97|197.57|32
1636272300000|2021-11-07 08:05:00|199.11|197.71|199.35|197.95|199.35|197.95|199.11|197.71|72
1636272600000|2021-11-07 08:10:00|199.36|197.96|199.24|197.84|199.39|197.99|199.23|197.83|96
1636272900000|2021-11-07 08:15:00|199.23|197.83|198.96|197.56|199.27|197.87|198.91|197.51|108
1636273200000|2021-11-07 08:20:00|198.98|197.58|198.85|197.45|199.08|197.68|198.8|197.4|71
1636273500000|2021-11-07 08:25:00|198.86|197.46|199.01|197.61|199.07|197.67|198.86|197.46|95
1636273800000|2021-11-07 08:30:00|199|197.6|199.16|197.76|199.18|197.78|198.95|197.55|65
1636274100000|2021-11-07 08:35:00|199.17|197.77|198.95|197.55|199.18|197.78|198.91|197.51|55
1636274400000|2021-11-07 08:40:00|198.97|197.57|198.8|197.4|198.99|197.59|198.8|197.4|52
1636274700000|2021-11-07 08:45:00|198.81|197.41|198.88|197.48|198.89|197.49|198.79|197.39|21
1636275000000|2021-11-07 08:50:00|198.89|197.49|199.11|197.71|199.11|197.71|198.88|197.48|31
1636275300000|2021-11-07 08:55:00|199.14|197.74|199.36|197.96|199.36|197.96|199.14|197.74|63
1636275600000|2021-11-07 09:00:00|199.35|197.95|198.97|197.57|199.39|197.99|198.97|197.57|65
1636275900000|2021-11-07 09:05:00|198.98|197.58|198.61|197.21|198.98|197.58|198.59|197.19|89
1636276200000|2021-11-07 09:10:00|198.6|197.2|198.65|197.25|198.65|197.25|198.26|196.86|75
1636276500000|2021-11-07 09:15:00|198.66|197.26|198.76|197.36|198.77|197.37|198.65|197.25|32
1636276800000|2021-11-07 09:20:00|198.75|197.35|198.78|197.38|198.78|197.38|198.66|197.26|82
1636277100000|2021-11-07 09:25:00|198.77|197.37|198.87|197.47|198.88|197.48|198.76|197.36|89
1636277400000|2021-11-07 09:30:00|198.86|197.46|199|197.6|199.05|197.65|198.85|197.45|84
1636277700000|2021-11-07 09:35:00|198.98|197.58|199.15|197.75|199.16|197.76|198.91|197.51|86
1636278000000|2021-11-07 09:40:00|199.16|197.76|199.29|197.89|199.3|197.9|199.16|197.76|68
1636278300000|2021-11-07 09:45:00|199.3|197.9|199.75|198.35|199.75|198.35|199.3|197.9|45
1636278600000|2021-11-07 09:50:00|199.74|198.34|199.87|198.47|199.87|198.47|199.66|198.26|112
1636278900000|2021-11-07 09:55:00|199.86|198.46|199.86|198.46|199.96|198.56|199.78|198.38|92
1636279200000|2021-11-07 10:00:00|199.88|198.48|199.58|198.18|199.88|198.48|199.42|198.02|81
1636279500000|2021-11-07 10:05:00|199.59|198.19|199.86|198.46|199.87|198.47|199.58|198.18|176
1636279800000|2021-11-07 10:10:00|199.87|198.47|200.13|198.73|200.13|198.73|199.87|198.47|39
1636280100000|2021-11-07 10:15:00|200.12|198.72|200.04|198.64|200.16|198.76|200.03|198.63|138
1636280400000|2021-11-07 10:20:00|200.05|198.65|199.97|198.57|200.09|198.69|199.97|198.57|58
1636280700000|2021-11-07 10:25:00|199.96|198.56|200.02|198.62|200.1|198.7|199.96|198.56|44
1636281000000|2021-11-07 10:30:00|200.03|198.63|200.57|199.17|200.61|199.21|199.87|198.47|99
1636281300000|2021-11-07 10:35:00|200.58|199.18|200.18|198.78|200.62|199.22|200.17|198.77|100
1636281600000|2021-11-07 10:40:00|200.19|198.79|199.75|198.35|200.2|198.8|199.75|198.35|99
1636281900000|2021-11-07 10:45:00|199.71|198.31|199.7|198.3|199.79|198.39|199.66|198.26|42
1636282200000|2021-11-07 10:50:00|199.69|198.29|200.01|198.61|200.1|198.7|199.63|198.23|58
1636282500000|2021-11-07 10:55:00|199.99|198.59|200.08|198.68|200.09|198.69|199.99|198.59|80
1636282800000|2021-11-07 11:00:00|200.07|198.67|199.69|198.29|200.09|198.69|199.66|198.26|93
1636283100000|2021-11-07 11:05:00|199.7|198.3|199.42|198.02|199.7|198.3|199.37|197.97|109
1636283400000|2021-11-07 11:10:00|199.43|198.03|199.68|198.28|199.71|198.31|199.43|198.03|57
1636283700000|2021-11-07 11:15:00|199.7|198.3|199.67|198.27|199.83|198.43|199.52|198.12|116
1636284000000|2021-11-07 11:20:00|199.64|198.24|199.44|198.04|199.71|198.31|199.42|198.02|93
1636284300000|2021-11-07 11:25:00|199.43|198.03|199.51|198.11|199.51|198.11|199.41|198.01|36
1636284600000|2021-11-07 11:30:00|199.5|198.1|199.6|198.2|199.61|198.21|199.48|198.08|64
1636284900000|2021-11-07 11:35:00|199.59|198.19|199.7|198.3|199.7|198.3|199.58|198.18|125
1636285200000|2021-11-07 11:40:00|199.69|198.29|199.67|198.27|199.69|198.29|199.67|198.27|85
1636285500000|2021-11-07 11:45:00|199.64|198.24|199.49|198.09|199.64|198.24|199.48|198.08|22
1636285800000|2021-11-07 11:50:00|199.47|198.07|199.78|198.38|199.78|198.38|199.47|198.07|78
1636286100000|2021-11-07 11:55:00|199.79|198.39|199.98|198.58|199.98|198.58|199.77|198.37|55
1636286400000|2021-11-07 12:00:00|200.01|198.61|199.95|198.55|200.13|198.73|199.85|198.45|128
1636286700000|2021-11-07 12:05:00|199.96|198.56|199.89|198.49|199.97|198.57|199.87|198.47|91
1636287000000|2021-11-07 12:10:00|199.88|198.48|199.64|198.24|199.89|198.49|199.64|198.24|50
1636287300000|2021-11-07 12:15:00|199.62|198.22|199.67|198.27|199.75|198.35|199.48|198.08|96
1636287600000|2021-11-07 12:20:00|199.66|198.26|199.89|198.49|200.1|198.7|199.66|198.26|155
1636287900000|2021-11-07 12:25:00|199.88|198.48|199.85|198.45|199.9|198.5|199.77|198.37|111
1636288200000|2021-11-07 12:30:00|199.83|198.43|199.86|198.46|199.96|198.56|199.79|198.39|85
1636288500000|2021-11-07 12:35:00|199.87|198.47|199.95|198.55|199.96|198.56|199.83|198.43|62
1636288800000|2021-11-07 12:40:00|199.97|198.57|200.06|198.66|200.09|198.69|199.97|198.57|120
1636289100000|2021-11-07 12:45:00|200.07|198.67|199.99|198.59|200.08|198.68|199.9|198.5|47
1636289400000|2021-11-07 12:50:00|200|198.6|200.08|198.68|200.12|198.72|199.99|198.59|85
1636289700000|2021-11-07 12:55:00|200.09|198.69|199.8|198.4|200.09|198.69|199.78|198.38|112
1636290000000|2021-11-07 13:00:00|199.79|198.39|199.82|198.42|199.96|198.56|199.73|198.33|93
1636290300000|2021-11-07 13:05:00|199.83|198.43|199.8|198.4|199.95|198.55|199.8|198.4|100
1636290600000|2021-11-07 13:10:00|199.81|198.41|199.82|198.42|199.89|198.49|199.8|198.4|76
1636290900000|2021-11-07 13:15:00|199.83|198.43|199.96|198.56|199.97|198.57|199.82|198.42|111
1636291200000|2021-11-07 13:20:00|199.97|198.57|200.13|198.73|200.13|198.73|199.95|198.55|87
1636291500000|2021-11-07 13:25:00|200.15|198.75|200.18|198.78|200.46|199.06|200.14|198.74|123
1636291800000|2021-11-07 13:30:00|200.17|198.77|200.35|198.95|200.35|198.95|200.17|198.77|58
1636292100000|2021-11-07 13:35:00|200.36|198.96|200.37|198.97|200.43|199.03|200.34|198.94|77
1636292400000|2021-11-07 13:40:00|200.36|198.96|200.41|199.01|200.43|199.03|200.34|198.94|79
1636292700000|2021-11-07 13:45:00|200.42|199.02|200.35|198.95|200.42|199.02|200.33|198.93|93
1636293000000|2021-11-07 13:50:00|200.34|198.94|200.17|198.77|200.34|198.94|200.16|198.76|25
1636293300000|2021-11-07 13:55:00|200.13|198.73|200.11|198.71|200.2|198.8|200.04|198.64|45
1636293600000|2021-11-07 14:00:00|200.1|198.7|200.05|198.65|200.1|198.7|199.98|198.58|76
1636293900000|2021-11-07 14:05:00|200.04|198.64|199.97|198.57|200.06|198.66|199.97|198.57|52
1636294200000|2021-11-07 14:10:00|199.96|198.56|199.95|198.55|199.96|198.56|199.88|198.48|37
1636294500000|2021-11-07 14:15:00|199.96|198.56|200.18|198.78|200.19|198.79|199.89|198.49|128
1636294800000|2021-11-07 14:20:00|200.17|198.77|200.38|198.98|200.38|198.98|200.14|198.74|105
1636295100000|2021-11-07 14:25:00|200.39|198.99|201.04|199.64|201.18|199.78|200.37|198.97|91
1636295400000|2021-11-07 14:30:00|201.01|199.61|201.31|199.91|201.48|200.08|201.01|199.61|94
1636295700000|2021-11-07 14:35:00|201.32|199.92|202.03|200.63|202.03|200.63|201.3|199.9|87
1636296000000|2021-11-07 14:40:00|202.04|200.64|202.84|201.44|203.51|202.11|202.04|200.64|229
1636296300000|2021-11-07 14:45:00|202.81|201.41|202.04|200.64|202.84|201.44|202|200.6|240
1636296600000|2021-11-07 14:50:00|202.05|200.65|201.76|200.36|202.16|200.76|201.72|200.32|67
1636296900000|2021-11-07 14:55:00|201.65|200.25|201.19|199.79|201.68|200.28|201.19|199.79|133
1636297200000|2021-11-07 15:00:00|201.18|199.78|201.97|200.57|202.07|200.67|201.12|199.72|167
1636297500000|2021-11-07 15:05:00|201.98|200.58|202.13|200.73|202.15|200.75|201.72|200.32|102
1636297800000|2021-11-07 15:10:00|202.14|200.74|201.85|200.45|202.2|200.8|201.85|200.45|62
1636298100000|2021-11-07 15:15:00|201.84|200.44|201.75|200.35|202.03|200.63|201.75|200.35|105
1636298400000|2021-11-07 15:20:00|201.73|200.33|201.87|200.47|201.87|200.47|201.31|199.91|144
1636298700000|2021-11-07 15:25:00|201.86|200.46|201.65|200.25|202.06|200.66|201.62|200.22|167
1636299000000|2021-11-07 15:30:00|201.67|200.27|202.44|201.04|202.44|201.04|201.66|200.26|158
1636299300000|2021-11-07 15:35:00|202.42|201.02|202.2|200.8|202.67|201.27|202.19|200.79|179
1636299600000|2021-11-07 15:40:00|202.22|200.82|202.94|201.54|202.94|201.54|202.21|200.81|154
1636299900000|2021-11-07 15:45:00|202.92|201.52|203.49|202.09|203.49|202.09|202.76|201.36|125
1636300200000|2021-11-07 15:50:00|203.5|202.1|204|202.6|204.09|202.69|203.5|202.1|114
1636300500000|2021-11-07 15:55:00|203.98|202.58|203.99|202.59|204.05|202.65|203.36|201.96|228
1636300800000|2021-11-07 16:00:00|204|202.6|203.79|202.39|204.11|202.71|203.54|202.14|211
1636301100000|2021-11-07 16:05:00|203.78|202.38|203.07|201.67|203.82|202.42|203.05|201.65|200
1636301400000|2021-11-07 16:10:00|203.08|201.68|203.36|201.96|203.49|202.09|202.93|201.53|179
1636301700000|2021-11-07 16:15:00|203.35|201.95|203.34|201.94|203.35|201.95|203.09|201.69|159
1636302000000|2021-11-07 16:20:00|203.35|201.95|202.98|201.58|203.36|201.96|202.97|201.57|146
1636302300000|2021-11-07 16:25:00|202.97|201.57|202.68|201.28|203.01|201.61|202.68|201.28|125
1636302600000|2021-11-07 16:30:00|202.69|201.29|202.38|200.98|202.7|201.3|202.38|200.98|116
1636302900000|2021-11-07 16:35:00|202.36|200.96|202.48|201.08|202.5|201.1|202.33|200.93|37
1636303200000|2021-11-07 16:40:00|202.49|201.09|202.73|201.33|202.73|201.33|202.46|201.06|99
1636303500000|2021-11-07 16:45:00|202.74|201.34|202.63|201.23|202.85|201.45|202.61|201.21|109
1636303800000|2021-11-07 16:50:00|202.62|201.22|202.48|201.08|202.63|201.23|202.45|201.05|70
1636304100000|2021-11-07 16:55:00|202.47|201.07|202.47|201.07|202.58|201.18|202.43|201.03|74
1636304400000|2021-11-07 17:00:00|202.46|201.06|202.91|201.51|202.98|201.58|202.46|201.06|53
1636304700000|2021-11-07 17:05:00|202.89|201.49|202.91|201.51|203.05|201.65|202.79|201.39|91
1636305000000|2021-11-07 17:10:00|202.9|201.5|203.07|201.67|203.07|201.67|202.89|201.49|88
1636305300000|2021-11-07 17:15:00|203.08|201.68|203.24|201.84|203.3|201.9|203.07|201.67|51
1636305600000|2021-11-07 17:20:00|203.26|201.86|203.17|201.77|203.27|201.87|203.16|201.76|41
1636305900000|2021-11-07 17:25:00|203.18|201.78|202.73|201.33|203.26|201.86|202.72|201.32|89
1636306200000|2021-11-07 17:30:00|202.72|201.32|202.51|201.11|202.73|201.33|202.51|201.11|43
1636306500000|2021-11-07 17:35:00|202.52|201.12|202.42|201.02|202.69|201.29|202.42|201.02|46
1636306800000|2021-11-07 17:40:00|202.45|201.05|202.14|200.74|202.5|201.1|202.02|200.62|100
1636307100000|2021-11-07 17:45:00|202.1|200.7|201.89|200.49|202.14|200.74|201.88|200.48|80
1636307400000|2021-11-07 17:50:00|201.88|200.48|201.86|200.46|201.96|200.56|201.83|200.43|34
1636307700000|2021-11-07 17:55:00|201.84|200.44|201.86|200.46|201.86|200.46|201.77|200.37|21
1636308000000|2021-11-07 18:00:00|201.89|200.49|201.94|200.54|202.07|200.67|201.88|200.48|123
1636308300000|2021-11-07 18:05:00|201.95|200.55|201.79|200.39|201.97|200.57|201.78|200.38|73
1636308600000|2021-11-07 18:10:00|201.77|200.37|201.54|200.14|201.88|200.48|201.41|200.01|93
1636308900000|2021-11-07 18:15:00|201.57|200.17|201.66|200.26|201.74|200.34|201.57|200.17|63
1636309200000|2021-11-07 18:20:00|201.65|200.25|201.78|200.38|201.78|200.38|201.59|200.19|42
1636309500000|2021-11-07 18:25:00|201.77|200.37|202.02|200.62|202.18|200.78|201.77|200.37|53
1636309800000|2021-11-07 18:30:00|202.01|200.61|202.79|201.39|202.8|201.4|201.77|200.37|125
1636310100000|2021-11-07 18:35:00|202.78|201.38|202.61|201.21|202.79|201.39|202.59|201.19|29
1636310400000|2021-11-07 18:40:00|202.57|201.17|202.78|201.38|202.78|201.38|202.49|201.09|112
1636310700000|2021-11-07 18:45:00|202.79|201.39|202.73|201.33|202.95|201.55|202.72|201.32|44
1636311000000|2021-11-07 18:50:00|202.75|201.35|202.64|201.24|202.79|201.39|202.57|201.17|132
1636311300000|2021-11-07 18:55:00|202.63|201.23|202.67|201.27|202.7|201.3|202.6|201.2|89
1636311600000|2021-11-07 19:00:00|202.68|201.28|202.68|201.28|202.69|201.29|202.6|201.2|95
1636311900000|2021-11-07 19:05:00|202.67|201.27|202.77|201.37|202.82|201.42|202.66|201.26|60
1636312200000|2021-11-07 19:10:00|202.75|201.35|202.46|201.06|202.76|201.36|202.41|201.01|62
1636312500000|2021-11-07 19:15:00|202.45|201.05|202.35|200.95|202.47|201.07|202.27|200.87|85
1636312800000|2021-11-07 19:20:00|202.36|200.96|202.27|200.87|202.36|200.96|202.27|200.87|77
1636313100000|2021-11-07 19:25:00|202.28|200.88|201.86|200.46|202.29|200.89|201.77|200.37|92
1636313400000|2021-11-07 19:30:00|201.87|200.47|202.24|200.84|202.24|200.84|201.81|200.41|131
1636313700000|2021-11-07 19:35:00|202.25|200.85|202.11|200.71|202.33|200.93|202.11|200.71|96
1636314000000|2021-11-07 19:40:00|202.12|200.72|201.84|200.44|202.12|200.72|201.84|200.44|85
1636314300000|2021-11-07 19:45:00|201.85|200.45|201.57|200.17|201.88|200.48|201.57|200.17|51
1636314600000|2021-11-07 19:50:00|201.58|200.18|201.74|200.34|201.75|200.35|201.58|200.18|60
1636314900000|2021-11-07 19:55:00|201.71|200.31|201.54|200.14|201.71|200.31|201.51|200.11|34
1636315200000|2021-11-07 20:00:00|201.51|200.11|201.21|199.81|201.65|200.25|201.21|199.81|54
1636315500000|2021-11-07 20:05:00|201.23|199.83|200.91|199.51|201.23|199.83|200.91|199.51|43
1636315800000|2021-11-07 20:10:00|200.89|199.49|201.06|199.66|201.21|199.81|200.89|199.49|61
1636316100000|2021-11-07 20:15:00|201.05|199.65|201.47|200.07|201.49|200.09|201.05|199.65|65
1636316400000|2021-11-07 20:20:00|201.48|200.08|201.66|200.26|201.66|200.26|201.44|200.04|52
1636316700000|2021-11-07 20:25:00|201.67|200.27|201.75|200.35|201.75|200.35|201.65|200.25|29
1636317000000|2021-11-07 20:30:00|201.74|200.34|201.44|200.04|201.75|200.35|201.43|200.03|107
1636317300000|2021-11-07 20:35:00|201.43|200.03|201.96|200.56|201.96|200.56|201.25|199.85|113
1636317600000|2021-11-07 20:40:00|201.95|200.55|201.57|200.17|202.07|200.67|201.56|200.16|92
1636317900000|2021-11-07 20:45:00|201.58|200.18|201.68|200.28|201.68|200.28|201.56|200.16|75
1636318200000|2021-11-07 20:50:00|201.69|200.29|201.99|200.59|202.05|200.65|201.69|200.29|98
1636318500000|2021-11-07 20:55:00|202.04|200.64|202.13|200.73|202.13|200.73|201.92|200.52|86
1636318800000|2021-11-07 21:00:00|202.15|200.75|202.14|200.74|202.27|200.87|201.98|200.58|139
1636319100000|2021-11-07 21:05:00|202.15|200.75|202.36|200.96|202.42|201.02|202.15|200.75|49
1636319400000|2021-11-07 21:10:00|202.35|200.95|202.39|200.99|202.39|200.99|202.28|200.88|31
1636319700000|2021-11-07 21:15:00|202.41|201.01|202.54|201.14|202.55|201.15|202.41|201.01|25
1636320000000|2021-11-07 21:20:00|202.55|201.15|202.74|201.34|202.74|201.34|202.55|201.15|26
1636320300000|2021-11-07 21:25:00|202.75|201.35|202.68|201.28|202.81|201.41|202.66|201.26|18
1636320600000|2021-11-07 21:30:00|202.69|201.29|202.89|201.49|202.91|201.51|202.67|201.27|40
1636320900000|2021-11-07 21:35:00|202.85|201.45|202.85|201.45|202.96|201.56|202.8|201.4|73
1636321200000|2021-11-07 21:40:00|202.86|201.46|202.31|200.91|202.86|201.46|202.3|200.9|77
1636321500000|2021-11-07 21:45:00|202.3|200.9|202.3|200.9|202.46|201.06|202.29|200.89|70
1636321800000|2021-11-07 21:50:00|202.31|200.91|202.31|200.91|202.35|200.95|202.27|200.87|113
1636322100000|2021-11-07 21:55:00|202.32|200.92|202.57|201.17|202.58|201.18|202.31|200.91|108
1636322400000|2021-11-07 22:00:00|202.56|201.16|202.76|201.36|202.76|201.36|202.56|201.16|30
1636322700000|2021-11-07 22:05:00|202.75|201.35|202.85|201.45|202.86|201.46|202.75|201.35|28
1636323000000|2021-11-07 22:10:00|202.8|201.4|202.56|201.16|202.8|201.4|202.55|201.15|32
1636323300000|2021-11-07 22:15:00|202.55|201.15|202.36|200.96|202.58|201.18|202.36|200.96|45
1636323600000|2021-11-07 22:20:00|202.37|200.97|202.39|200.99|202.39|200.99|202.28|200.88|42
1636323900000|2021-11-07 22:25:00|202.38|200.98|202.64|201.24|202.65|201.25|202.38|200.98|19
1636324200000|2021-11-07 22:30:00|202.6|201.2|202.59|201.19|202.67|201.27|202.58|201.18|11
1636324500000|2021-11-07 22:35:00|202.65|201.25|202.67|201.27|202.68|201.28|202.65|201.25|12
1636324800000|2021-11-07 22:40:00|202.66|201.26|202.87|201.47|202.87|201.47|202.65|201.25|27
1636325100000|2021-11-07 22:45:00|202.86|201.46|202.67|201.27|202.86|201.46|202.67|201.27|41
1636325400000|2021-11-07 22:50:00|202.66|201.26|202.4|201|202.69|201.29|202.39|200.99|55
1636325700000|2021-11-07 22:55:00|202.39|200.99|202.66|201.26|202.66|201.26|202.37|200.97|85
1636326000000|2021-11-07 23:00:00|202.65|201.25|202.36|200.96|202.79|201.39|202.36|200.96|105
1636326300000|2021-11-07 23:05:00|202.35|200.95|202.28|200.88|202.63|201.23|202.28|200.88|220
1636326600000|2021-11-07 23:10:00|202.26|200.86|202.25|200.85|202.3|200.9|202.18|200.78|33
1636326900000|2021-11-07 23:15:00|202.27|200.87|202.49|201.09|202.56|201.16|202.26|200.86|60
1636327200000|2021-11-07 23:20:00|202.5|201.1|202.61|201.21|202.79|201.39|202.5|201.1|60
1636327500000|2021-11-07 23:25:00|202.62|201.22|202.7|201.3|202.77|201.37|202.57|201.17|62
1636327800000|2021-11-07 23:30:00|202.69|201.29|202.53|201.13|202.71|201.31|202.48|201.08|144
1636328100000|2021-11-07 23:35:00|202.48|201.08|202.21|200.81|202.48|201.08|202.21|200.81|41
1636328400000|2021-11-07 23:40:00|202.23|200.83|202.39|200.99|202.46|201.06|202.22|200.82|92
1636328700000|2021-11-07 23:45:00|202.37|200.97|202.55|201.15|202.61|201.21|202.35|200.95|95
1636329000000|2021-11-07 23:50:00|202.54|201.14|202.55|201.15|202.67|201.27|202.53|201.13|142
1636329300000|2021-11-07 23:55:00|202.57|201.17|202.74|201.34|202.74|201.34|202.41|201.01|44
1636329600000|2021-11-08 00:00:00|202.75|201.35|202.45|201.05|202.87|201.47|202.38|200.98|115
1636329900000|2021-11-08 00:05:00|202.46|201.06|202.16|200.76|202.47|201.07|202.06|200.66|99
1636330200000|2021-11-08 00:10:00|202.18|200.78|201.7|200.3|202.19|200.79|201.7|200.3|108
1636330500000|2021-11-08 00:15:00|201.64|200.24|202.01|200.61|202.01|200.61|201.63|200.23|180
1636330800000|2021-11-08 00:20:00|202|200.6|202.47|201.07|202.5|201.1|201.93|200.53|77
1636331100000|2021-11-08 00:25:00|202.43|201.03|202.31|200.91|202.46|201.06|201.95|200.55|146
1636331400000|2021-11-08 00:30:00|202.35|200.95|204.1|202.7|204.3|202.9|202.35|200.95|232
1636331700000|2021-11-08 00:35:00|204.12|202.72|205.24|203.84|205.27|203.87|204.11|202.71|327
1636332000000|2021-11-08 00:40:00|205.19|203.79|205.17|203.77|205.47|204.07|205.04|203.64|169
1636332300000|2021-11-08 00:45:00|205.19|203.79|205.35|203.95|205.59|204.19|204.53|203.13|280
1636332600000|2021-11-08 00:50:00|205.36|203.96|205.42|204.02|205.55|204.15|205.17|203.77|211
1636332900000|2021-11-08 00:55:00|205.39|203.99|205.21|203.81|205.56|204.16|205.11|203.71|188
1636333200000|2021-11-08 01:00:00|205.2|203.8|204.92|203.52|205.2|203.8|204.57|203.17|268
1636333500000|2021-11-08 01:05:00|204.94|203.54|206.53|205.13|206.54|205.14|204.9|203.5|232
1636333800000|2021-11-08 01:10:00|206.55|205.15|206.17|204.77|206.85|205.45|205.8|204.4|262
1636334100000|2021-11-08 01:15:00|206.24|204.84|206.11|204.71|206.46|205.06|205.91|204.51|228
1636334400000|2021-11-08 01:20:00|206.15|204.75|205.48|204.08|206.19|204.79|205.48|204.08|106
1636334700000|2021-11-08 01:25:00|205.47|204.07|205.59|204.19|205.93|204.53|205.41|204.01|190
1636335000000|2021-11-08 01:30:00|205.6|204.2|205.81|204.41|205.81|204.41|205.57|204.17|94
1636335300000|2021-11-08 01:35:00|205.82|204.42|205.91|204.51|205.91|204.51|205.65|204.25|93
1636335600000|2021-11-08 01:40:00|205.93|204.53|205.08|203.68|205.93|204.53|204.82|203.42|175
1636335900000|2021-11-08 01:45:00|205.09|203.69|205.26|203.86|205.33|203.93|204.85|203.45|123
1636336200000|2021-11-08 01:50:00|205.25|203.85|205.39|203.99|205.59|204.19|205.17|203.77|139
1636336500000|2021-11-08 01:55:00|205.37|203.97|205.85|204.45|205.86|204.46|205.25|203.85|107
1636336800000|2021-11-08 02:00:00|205.86|204.46|205.96|204.56|206.07|204.67|205.67|204.27|137
1636337100000|2021-11-08 02:05:00|205.98|204.58|205.78|204.38|206.01|204.61|205.75|204.35|68
1636337400000|2021-11-08 02:10:00|205.77|204.37|206|204.6|206.04|204.64|205.74|204.34|113
1636337700000|2021-11-08 02:15:00|206.04|204.64|205.87|204.47|206.06|204.66|205.78|204.38|121
1636338000000|2021-11-08 02:20:00|205.86|204.46|205.79|204.39|205.89|204.49|205.71|204.31|121
1636338300000|2021-11-08 02:25:00|205.8|204.4|205.69|204.29|205.8|204.4|205.65|204.25|131
1636338600000|2021-11-08 02:30:00|205.68|204.28|205.32|203.92|205.77|204.37|205.26|203.86|101
1636338900000|2021-11-08 02:35:00|205.33|203.93|205.34|203.94|205.41|204.01|205.26|203.86|104
1636339200000|2021-11-08 02:40:00|205.36|203.96|205.19|203.79|205.36|203.96|205.17|203.77|66
1636339500000|2021-11-08 02:45:00|205.2|203.8|205.09|203.69|205.2|203.8|205.07|203.67|35
1636339800000|2021-11-08 02:50:00|205.07|203.67|204.98|203.58|205.14|203.74|204.96|203.56|81
1636340100000|2021-11-08 02:55:00|205.01|203.61|204.82|203.42|205.05|203.65|204.73|203.33|68
1636340400000|2021-11-08 03:00:00|204.85|203.45|204.56|203.16|204.85|203.45|204.35|202.95|52
1636340700000|2021-11-08 03:05:00|204.55|203.15|204.65|203.25|204.67|203.27|204.47|203.07|128
1636341000000|2021-11-08 03:10:00|204.66|203.26|204.81|203.41|205|203.6|204.65|203.25|101
1636341300000|2021-11-08 03:15:00|204.79|203.39|204.87|203.47|205.04|203.64|204.68|203.28|114
1636341600000|2021-11-08 03:20:00|204.86|203.46|204.76|203.36|204.87|203.47|204.7|203.3|29
1636341900000|2021-11-08 03:25:00|204.77|203.37|204.78|203.38|204.83|203.43|204.67|203.27|87
1636342200000|2021-11-08 03:30:00|204.8|203.4|204.65|203.25|204.86|203.46|204.65|203.25|101
1636342500000|2021-11-08 03:35:00|204.67|203.27|204.45|203.05|204.71|203.31|204.42|203.02|56
1636342800000|2021-11-08 03:40:00|204.46|203.06|204.65|203.25|204.68|203.28|204.46|203.06|34
1636343100000|2021-11-08 03:45:00|204.66|203.26|204.73|203.33|204.73|203.33|204.65|203.25|35
1636343400000|2021-11-08 03:50:00|204.72|203.32|204.47|203.07|204.74|203.34|204.45|203.05|55
1636343700000|2021-11-08 03:55:00|204.49|203.09|204.47|203.07|204.58|203.18|204.35|202.95|94
1636344000000|2021-11-08 04:00:00|204.46|203.06|204.09|202.69|204.47|203.07|204.05|202.65|77
1636344300000|2021-11-08 04:05:00|204.12|202.72|204.17|202.77|204.43|203.03|204.08|202.68|77
1636344600000|2021-11-08 04:10:00|204.18|202.78|204.13|202.73|204.44|203.04|204.09|202.69|92
1636344900000|2021-11-08 04:15:00|204.14|202.74|204.45|203.05|204.45|203.05|204.09|202.69|56
1636345200000|2021-11-08 04:20:00|204.46|203.06|204.47|203.07|204.53|203.13|204.25|202.85|95
1636345500000|2021-11-08 04:25:00|204.46|203.06|204.56|203.16|204.56|203.16|204.45|203.05|55
1636345800000|2021-11-08 04:30:00|204.57|203.17|204.57|203.17|204.68|203.28|204.53|203.13|134
1636346100000|2021-11-08 04:35:00|204.58|203.18|204.54|203.14|204.58|203.18|204.35|202.95|59
1636346400000|2021-11-08 04:40:00|204.55|203.15|204.56|203.16|204.6|203.2|204.45|203.05|59
1636346700000|2021-11-08 04:45:00|204.55|203.15|204.67|203.27|204.71|203.31|204.55|203.15|106
1636347000000|2021-11-08 04:50:00|204.65|203.25|204.68|203.28|204.86|203.46|204.65|203.25|102
1636347300000|2021-11-08 04:55:00|204.7|203.3|204.69|203.29|204.8|203.4|204.52|203.12|106
1636347600000|2021-11-08 05:00:00|204.72|203.32|204.63|203.23|204.93|203.53|204.61|203.21|126
1636347900000|2021-11-08 05:05:00|204.64|203.24|204.33|202.93|204.64|203.24|204.27|202.87|57
1636348200000|2021-11-08 05:10:00|204.35|202.95|204.38|202.98|204.5|203.1|204.34|202.94|147
1636348500000|2021-11-08 05:15:00|204.39|202.99|204.48|203.08|204.59|203.19|204.39|202.99|129
1636348800000|2021-11-08 05:20:00|204.47|203.07|204.35|202.95|204.6|203.2|204.34|202.94|115
1636349100000|2021-11-08 05:25:00|204.37|202.97|204.7|203.3|204.79|203.39|204.3|202.9|185
1636349400000|2021-11-08 05:30:00|204.78|203.38|204.77|203.37|204.82|203.42|204.68|203.28|61
1636349700000|2021-11-08 05:35:00|204.79|203.39|205.01|203.61|205.01|203.61|204.78|203.38|62
1636350000000|2021-11-08 05:40:00|205.03|203.63|205.07|203.67|205.16|203.76|205.03|203.63|65
1636350300000|2021-11-08 05:45:00|205.05|203.65|205.07|203.67|205.13|203.73|205.02|203.62|68
1636350600000|2021-11-08 05:50:00|205.05|203.65|204.97|203.57|205.07|203.67|204.9|203.5|46
1636350900000|2021-11-08 05:55:00|205.05|203.65|204.5|203.1|205.11|203.71|204.48|203.08|103
1636351200000|2021-11-08 06:00:00|204.49|203.09|204.37|202.97|204.57|203.17|204.35|202.95|248
1636351500000|2021-11-08 06:05:00|204.35|202.95|204.45|203.05|204.76|203.36|204.32|202.92|104
1636351800000|2021-11-08 06:10:00|204.48|203.08|204.58|203.18|204.61|203.21|204.45|203.05|56
1636352100000|2021-11-08 06:15:00|204.59|203.19|204.76|203.36|205.01|203.61|204.59|203.19|139
1636352400000|2021-11-08 06:20:00|204.75|203.35|205.16|203.76|205.19|203.79|204.75|203.35|112
1636352700000|2021-11-08 06:25:00|205.18|203.78|205.36|203.96|205.38|203.98|205.15|203.75|76
1636353000000|2021-11-08 06:30:00|205.37|203.97|205.47|204.07|205.63|204.23|205.35|203.95|131
1636353300000|2021-11-08 06:35:00|205.46|204.06|205.93|204.53|205.94|204.54|205.45|204.05|76
1636353600000|2021-11-08 06:40:00|205.96|204.56|206.17|204.77|206.17|204.77|205.88|204.48|118
1636353900000|2021-11-08 06:45:00|206.16|204.76|206|204.6|206.17|204.77|205.82|204.42|108
1636354200000|2021-11-08 06:50:00|206.03|204.63|205.97|204.57|206.07|204.67|205.65|204.25|108
1636354500000|2021-11-08 06:55:00|205.93|204.53|205.87|204.47|206.02|204.62|205.76|204.36|153
1636354800000|2021-11-08 07:00:00|205.86|204.46|205.87|204.47|205.9|204.5|205.75|204.35|66
1636355100000|2021-11-08 07:05:00|205.86|204.46|206.09|204.69|206.15|204.75|205.86|204.46|50
1636355400000|2021-11-08 07:10:00|206.14|204.74|205.55|204.15|206.15|204.75|205.55|204.15|189
1636355700000|2021-11-08 07:15:00|205.57|204.17|205.66|204.26|205.69|204.29|205.55|204.15|70
1636356000000|2021-11-08 07:20:00|205.6|204.2|205.29|203.89|205.68|204.28|205.25|203.85|148
1636356300000|2021-11-08 07:25:00|205.28|203.88|204.97|203.57|205.31|203.91|204.95|203.55|136
1636356600000|2021-11-08 07:30:00|204.96|203.56|204.47|203.07|205.1|203.7|204.46|203.06|112
1636356900000|2021-11-08 07:35:00|204.49|203.09|204.47|203.07|204.71|203.31|204.45|203.05|81
1636357200000|2021-11-08 07:40:00|204.5|203.1|204.6|203.2|204.76|203.36|204.49|203.09|84
1636357500000|2021-11-08 07:45:00|204.57|203.17|204.79|203.39|204.82|203.42|204.55|203.15|77
1636357800000|2021-11-08 07:50:00|204.8|203.4|204.85|203.45|205.03|203.63|204.76|203.36|93
1636358100000|2021-11-08 07:55:00|204.9|203.5|204.58|203.18|205.04|203.64|204.57|203.17|123
1636358400000|2021-11-08 08:00:00|204.59|203.19|204.76|203.36|204.83|203.43|204.57|203.17|115
1636358700000|2021-11-08 08:05:00|204.75|203.35|204.7|203.3|204.84|203.44|204.57|203.17|67
1636359000000|2021-11-08 08:10:00|204.71|203.31|204.49|203.09|204.72|203.32|204.38|202.98|110
1636359300000|2021-11-08 08:15:00|204.5|203.1|204.5|203.1|204.59|203.19|204.46|203.06|87
1636359600000|2021-11-08 08:20:00|204.47|203.07|204.29|202.89|204.52|203.12|204.28|202.88|63
1636359900000|2021-11-08 08:25:00|204.28|202.88|203.86|202.46|204.32|202.92|203.61|202.21|83
1636360200000|2021-11-08 08:30:00|203.88|202.48|203.81|202.41|204.06|202.66|203.8|202.4|134
1636360500000|2021-11-08 08:35:00|203.82|202.42|203.07|201.67|203.83|202.43|202.86|201.46|278
1636360800000|2021-11-08 08:40:00|203.08|201.68|203.35|201.95|203.38|201.98|203.06|201.66|202
1636361100000|2021-11-08 08:45:00|203.36|201.96|203.57|202.17|203.65|202.25|203.29|201.89|107
1636361400000|2021-11-08 08:50:00|203.56|202.16|203.46|202.06|203.68|202.28|203.46|202.06|160
1636361700000|2021-11-08 08:55:00|203.47|202.07|203.65|202.25|203.71|202.31|203.45|202.05|97
1636362000000|2021-11-08 09:00:00|203.58|202.18|203.56|202.16|203.62|202.22|203.26|201.86|162
1636362300000|2021-11-08 09:05:00|203.55|202.15|203.56|202.16|203.65|202.25|203.45|202.05|110
1636362600000|2021-11-08 09:10:00|203.55|202.15|203.47|202.07|203.55|202.15|203.27|201.87|168
1636362900000|2021-11-08 09:15:00|203.46|202.06|203.58|202.18|203.61|202.21|203.38|201.98|92
1636363200000|2021-11-08 09:20:00|203.55|202.15|203.59|202.19|203.68|202.28|203.55|202.15|95
1636363500000|2021-11-08 09:25:00|203.58|202.18|203.48|202.08|203.61|202.21|203.46|202.06|33
1636363800000|2021-11-08 09:30:00|203.47|202.07|203.62|202.22|203.62|202.22|203.37|201.97|48
1636364100000|2021-11-08 09:35:00|203.63|202.23|203.57|202.17|203.78|202.38|203.55|202.15|74
1636364400000|2021-11-08 09:40:00|203.49|202.09|203.57|202.17|203.67|202.27|203.35|201.95|68
1636364700000|2021-11-08 09:45:00|203.62|202.22|203.82|202.42|203.86|202.46|203.55|202.15|112
1636365000000|2021-11-08 09:50:00|203.84|202.44|203.99|202.59|204.06|202.66|203.77|202.37|106
1636365300000|2021-11-08 09:55:00|204|202.6|204.14|202.74|204.21|202.81|203.96|202.56|79
1636365600000|2021-11-08 10:00:00|204.13|202.73|204.07|202.67|204.15|202.75|203.86|202.46|179
1636365900000|2021-11-08 10:05:00|204.08|202.68|203.87|202.47|204.08|202.68|203.76|202.36|159
1636366200000|2021-11-08 10:10:00|203.86|202.46|204.14|202.74|204.15|202.75|203.86|202.46|71
1636366500000|2021-11-08 10:15:00|204.13|202.73|204.27|202.87|204.28|202.88|204.03|202.63|130
1636366800000|2021-11-08 10:20:00|204.26|202.86|204.63|203.23|204.63|203.23|204.19|202.79|117
1636367100000|2021-11-08 10:25:00|204.64|203.24|204.92|203.52|204.92|203.52|204.64|203.24|48
1636367400000|2021-11-08 10:30:00|204.93|203.53|204.75|203.35|205.02|203.62|204.75|203.35|108
1636367700000|2021-11-08 10:35:00|204.77|203.37|204.75|203.35|204.77|203.37|204.57|203.17|116
1636368000000|2021-11-08 10:40:00|204.77|203.37|204.67|203.27|204.77|203.37|204.65|203.25|66
1636368300000|2021-11-08 10:45:00|204.69|203.29|204.27|202.87|204.74|203.34|204.27|202.87|99
1636368600000|2021-11-08 10:50:00|204.26|202.86|204.36|202.96|204.4|203|204.25|202.85|61
1636368900000|2021-11-08 10:55:00|204.38|202.98|204.38|202.98|204.55|203.15|204.35|202.95|60
1636369200000|2021-11-08 11:00:00|204.43|203.03|204.56|203.16|204.59|203.19|204.43|203.03|89
1636369500000|2021-11-08 11:05:00|204.57|203.17|204.49|203.09|204.72|203.32|204.47|203.07|78
1636369800000|2021-11-08 11:10:00|204.5|203.1|204.08|202.68|204.5|203.1|204.08|202.68|113
1636370100000|2021-11-08 11:15:00|204.09|202.69|204.35|202.95|204.36|202.96|204.08|202.68|99
1636370400000|2021-11-08 11:20:00|204.34|202.94|204.45|203.05|204.46|203.06|204.34|202.94|31
1636370700000|2021-11-08 11:25:00|204.46|203.06|204.27|202.87|204.46|203.06|204.18|202.78|92
1636371000000|2021-11-08 11:30:00|204.31|202.91|204.35|202.95|204.36|202.96|204.27|202.87|36
1636371300000|2021-11-08 11:35:00|204.36|202.96|204.32|202.92|204.48|203.08|204.28|202.88|78
1636371600000|2021-11-08 11:40:00|204.3|202.9|204.58|203.18|204.64|203.24|204.3|202.9|76
1636371900000|2021-11-08 11:45:00|204.56|203.16|204.38|202.98|204.56|203.16|204.35|202.95|93
1636372200000|2021-11-08 11:50:00|204.28|202.88|204.66|203.26|204.69|203.29|204.24|202.84|75
1636372500000|2021-11-08 11:55:00|204.74|203.34|205.25|203.85|205.26|203.86|204.74|203.34|55
1636372800000|2021-11-08 12:00:00|205.26|203.86|204.59|203.19|205.26|203.86|204.59|203.19|143
1636373100000|2021-11-08 12:05:00|204.58|203.18|204.25|202.85|204.59|203.19|204.08|202.68|103
1636373400000|2021-11-08 12:10:00|204.26|202.86|204.16|202.76|204.56|203.16|204.06|202.66|96
1636373700000|2021-11-08 12:15:00|204.17|202.77|204.26|202.86|204.35|202.95|204.15|202.75|99
1636374000000|2021-11-08 12:20:00|204.27|202.87|204.36|202.96|204.57|203.17|204.26|202.86|91
1636374300000|2021-11-08 12:25:00|204.35|202.95|204.35|202.95|204.37|202.97|204.2|202.8|57
1636374600000|2021-11-08 12:30:00|204.37|202.97|204.26|202.86|204.39|202.99|204.06|202.66|109
1636374900000|2021-11-08 12:35:00|204.25|202.85|204.7|203.3|204.8|203.4|204.25|202.85|99
1636375200000|2021-11-08 12:40:00|204.69|203.29|204.6|203.2|204.87|203.47|204.56|203.16|153
1636375500000|2021-11-08 12:45:00|204.59|203.19|204.69|203.29|204.85|203.45|204.58|203.18|105
1636375800000|2021-11-08 12:50:00|204.7|203.3|204.37|202.97|204.7|203.3|204.33|202.93|95
1636376100000|2021-11-08 12:55:00|204.36|202.96|204.4|203|204.45|203.05|204.21|202.81|180
1636376400000|2021-11-08 13:00:00|204.41|203.01|204.93|203.53|204.95|203.55|204.38|202.98|94
1636376700000|2021-11-08 13:05:00|204.9|203.5|204.69|203.29|204.91|203.51|204.67|203.27|68
1636377000000|2021-11-08 13:10:00|204.71|203.31|204.47|203.07|204.76|203.36|204.39|202.99|105
1636377300000|2021-11-08 13:15:00|204.45|203.05|204.43|203.03|204.6|203.2|204.38|202.98|56
1636377600000|2021-11-08 13:20:00|204.37|202.97|204.7|203.3|204.71|203.31|204.37|202.97|68
1636377900000|2021-11-08 13:25:00|204.71|203.31|204.86|203.46|204.89|203.49|204.64|203.24|69
1636378200000|2021-11-08 13:30:00|204.87|203.47|204.81|203.41|204.99|203.59|204.75|203.35|103
1636378500000|2021-11-08 13:35:00|204.82|203.42|203.8|202.4|204.85|203.45|203.8|202.4|136
1636378800000|2021-11-08 13:40:00|203.81|202.41|203.54|202.14|203.93|202.53|203.53|202.13|177
1636379100000|2021-11-08 13:45:00|203.55|202.15|203.17|201.77|203.65|202.25|202.89|201.49|202
1636379400000|2021-11-08 13:50:00|203.16|201.76|202.87|201.47|203.22|201.82|202.81|201.41|208
1636379700000|2021-11-08 13:55:00|202.88|201.48|203.04|201.64|203.16|201.76|202.87|201.47|91
1636380000000|2021-11-08 14:00:00|203.02|201.62|203.21|201.81|203.37|201.97|202.85|201.45|165
1636380300000|2021-11-08 14:05:00|203.22|201.82|203.45|202.05|203.47|202.07|203.17|201.77|143
1636380600000|2021-11-08 14:10:00|203.46|202.06|203.85|202.45|203.88|202.48|203.46|202.06|200
1636380900000|2021-11-08 14:15:00|203.84|202.44|203.3|201.9|203.89|202.49|203.09|201.69|224
1636381200000|2021-11-08 14:20:00|203.34|201.94|203.56|202.16|203.57|202.17|203.29|201.89|148
1636381500000|2021-11-08 14:25:00|203.55|202.15|203.72|202.32|203.8|202.4|203.55|202.15|147
1636381800000|2021-11-08 14:30:00|203.69|202.29|203.65|202.25|203.75|202.35|203.5|202.1|83
1636382100000|2021-11-08 14:35:00|203.68|202.28|202.95|201.55|203.68|202.28|202.95|201.55|202
1636382400000|2021-11-08 14:40:00|202.96|201.56|203.05|201.65|203.15|201.75|202.88|201.48|103
1636382700000|2021-11-08 14:45:00|203.1|201.7|203.32|201.92|203.45|202.05|203.1|201.7|126
1636383000000|2021-11-08 14:50:00|203.33|201.93|203.38|201.98|203.41|202.01|203.29|201.89|84
1636383300000|2021-11-08 14:55:00|203.37|201.97|203.59|202.19|203.65|202.25|203.37|201.97|87
1636383600000|2021-11-08 15:00:00|203.64|202.24|203.65|202.25|203.75|202.35|203.36|201.96|169
1636383900000|2021-11-08 15:05:00|203.66|202.26|203.66|202.26|203.75|202.35|203.56|202.16|124
1636384200000|2021-11-08 15:10:00|203.67|202.27|203.57|202.17|203.69|202.29|203.51|202.11|116
1636384500000|2021-11-08 15:15:00|203.58|202.18|203.45|202.05|203.66|202.26|203.45|202.05|116
1636384800000|2021-11-08 15:20:00|203.38|201.98|203.83|202.43|203.83|202.43|203.38|201.98|100
1636385100000|2021-11-08 15:25:00|203.84|202.44|203.99|202.59|204.04|202.64|203.8|202.4|165
1636385400000|2021-11-08 15:30:00|203.98|202.58|204.27|202.87|204.27|202.87|203.97|202.57|128
1636385700000|2021-11-08 15:35:00|204.26|202.86|204.56|203.16|204.56|203.16|204.26|202.86|189
1636386000000|2021-11-08 15:40:00|204.57|203.17|204.76|203.36|204.89|203.49|204.56|203.16|136
1636386300000|2021-11-08 15:45:00|204.75|203.35|204.78|203.38|204.86|203.46|204.62|203.22|140
1636386600000|2021-11-08 15:50:00|204.8|203.4|204.88|203.48|204.89|203.49|204.77|203.37|172
1636386900000|2021-11-08 15:55:00|204.87|203.47|204.89|203.49|204.93|203.53|204.76|203.36|113
1636387200000|2021-11-08 16:00:00|204.9|203.5|204.93|203.53|205.07|203.67|204.87|203.47|116
1636387500000|2021-11-08 16:05:00|204.92|203.52|204.5|203.1|204.92|203.52|204.45|203.05|132
1636387800000|2021-11-08 16:10:00|204.49|203.09|204.39|202.99|204.59|203.19|204.38|202.98|127
1636388100000|2021-11-08 16:15:00|204.4|203|204.58|203.18|204.59|203.19|204.32|202.92|144
1636388400000|2021-11-08 16:20:00|204.57|203.17|204.77|203.37|204.77|203.37|204.56|203.16|92
1636388700000|2021-11-08 16:25:00|204.78|203.38|204.41|203.01|204.79|203.39|204.4|203|81
1636389000000|2021-11-08 16:30:00|204.4|203|204.74|203.34|204.74|203.34|204.36|202.96|95
1636389300000|2021-11-08 16:35:00|204.75|203.35|205.97|204.57|205.97|204.57|204.75|203.35|124
1636389600000|2021-11-08 16:40:00|205.96|204.56|205.55|204.15|206.01|204.61|205.29|203.89|245
1636389900000|2021-11-08 16:45:00|205.56|204.16|205.66|204.26|205.96|204.56|205.55|204.15|164
1636390200000|2021-11-08 16:50:00|205.67|204.27|206.06|204.66|206.07|204.67|205.47|204.07|139
1636390500000|2021-11-08 16:55:00|206.05|204.65|205.71|204.31|206.12|204.72|205.68|204.28|158
1636390800000|2021-11-08 17:00:00|205.67|204.27|205.96|204.56|206.05|204.65|205.57|204.17|163
1636391100000|2021-11-08 17:05:00|205.97|204.57|206.86|205.46|207.25|205.85|205.97|204.57|194
1636391400000|2021-11-08 17:10:00|206.88|205.48|207.59|206.19|207.59|206.19|206.85|205.45|155
1636391700000|2021-11-08 17:15:00|207.58|206.18|208.43|207.03|209.48|208.08|207.57|206.17|328
1636392000000|2021-11-08 17:20:00|208.46|207.06|209.75|208.35|209.9|208.5|208.38|206.98|410
1636392300000|2021-11-08 17:25:00|209.76|208.36|210.54|209.14|210.54|209.14|209.42|208.02|277
1636392600000|2021-11-08 17:30:00|210.56|209.16|210.16|208.76|210.95|209.55|209.87|208.47|326
1636392900000|2021-11-08 17:35:00|210.18|208.78|209.73|208.33|210.54|209.14|209.69|208.29|331
1636393200000|2021-11-08 17:40:00|209.74|208.34|209.56|208.16|210.15|208.75|209.15|207.75|271
1636393500000|2021-11-08 17:45:00|209.55|208.15|210.06|208.66|210.39|208.99|209.5|208.1|201
1636393800000|2021-11-08 17:50:00|210.05|208.65|210.09|208.69|210.44|209.04|209.68|208.28|283
1636394100000|2021-11-08 17:55:00|210.1|208.7|210.65|209.25|211.13|209.73|209.74|208.34|252
1636394400000|2021-11-08 18:00:00|210.68|209.28|213.35|211.95|213.37|211.97|210.68|209.28|362
1636394700000|2021-11-08 18:05:00|213.37|211.97|214.26|212.86|214.58|213.18|213.1|211.7|493
1636395000000|2021-11-08 18:10:00|214.25|212.85|213.06|211.66|214.28|212.88|212.75|211.35|358
1636395300000|2021-11-08 18:15:00|213.05|211.65|214.41|213.01|214.42|213.02|212.95|211.55|265
1636395600000|2021-11-08 18:20:00|214.43|213.03|213|211.6|214.54|213.14|212.65|211.25|373
1636395900000|2021-11-08 18:25:00|212.99|211.59|213.26|211.86|213.47|212.07|212.85|211.45|240
1636396200000|2021-11-08 18:30:00|213.27|211.87|212.95|211.55|213.63|212.23|212.89|211.49|226
1636396500000|2021-11-08 18:35:00|213|211.6|212.37|210.97|213.13|211.73|212.37|210.97|240
1636396800000|2021-11-08 18:40:00|212.41|211.01|212.15|210.75|212.45|211.05|212.05|210.65|266
1636397100000|2021-11-08 18:45:00|212.19|210.79|212.17|210.77|212.4|211|212.07|210.67|210
1636397400000|2021-11-08 18:50:00|212.16|210.76|211.75|210.35|212.16|210.76|211.42|210.02|181
1636397700000|2021-11-08 18:55:00|211.74|210.34|211.65|210.25|211.74|210.34|211.21|209.81|143
1636398000000|2021-11-08 19:00:00|211.69|210.29|212.22|210.82|212.67|211.27|211.69|210.29|256
1636398300000|2021-11-08 19:05:00|212.25|210.85|212.38|210.98|212.59|211.19|212.18|210.78|271
1636398600000|2021-11-08 19:10:00|212.36|210.96|212.36|210.96|212.77|211.37|212.17|210.77|253
1636398900000|2021-11-08 19:15:00|212.37|210.97|211.75|210.35|212.54|211.14|211.45|210.05|214
1636399200000|2021-11-08 19:20:00|211.73|210.33|211.51|210.11|211.96|210.56|211.51|210.11|238
1636399500000|2021-11-08 19:25:00|211.52|210.12|210.88|209.48|211.52|210.12|210.77|209.37|234
1636399800000|2021-11-08 19:30:00|210.89|209.49|211.08|209.68|211.39|209.99|210.87|209.47|182
1636400100000|2021-11-08 19:35:00|211.16|209.76|209.82|208.42|211.26|209.86|209.82|208.42|295
1636400400000|2021-11-08 19:40:00|209.77|208.37|209.97|208.57|210.15|208.75|209.72|208.32|234
1636400700000|2021-11-08 19:45:00|209.96|208.56|210.1|208.7|210.6|209.2|209.84|208.44|262
1636401000000|2021-11-08 19:50:00|210.12|208.72|210.07|208.67|210.31|208.91|210.05|208.65|129
1636401300000|2021-11-08 19:55:00|210.05|208.65|210.16|208.76|210.27|208.87|209.99|208.59|169
1636401600000|2021-11-08 20:00:00|210.15|208.75|209.42|208.02|210.46|209.06|209.39|207.99|190
1636401900000|2021-11-08 20:05:00|209.5|208.1|209.2|207.8|209.95|208.55|209.18|207.78|253
1636402200000|2021-11-08 20:10:00|209.21|207.81|209.94|208.54|210.03|208.63|209.16|207.76|192
1636402500000|2021-11-08 20:15:00|209.95|208.55|210.24|208.84|210.45|209.05|209.88|208.48|258
1636402800000|2021-11-08 20:20:00|210.25|208.85|210.85|209.45|210.94|209.54|210.25|208.85|198
1636403100000|2021-11-08 20:25:00|210.86|209.46|210.65|209.25|210.9|209.5|210.56|209.16|182
1636403400000|2021-11-08 20:30:00|210.66|209.26|210.37|208.97|210.79|209.39|210.33|208.93|278
1636403700000|2021-11-08 20:35:00|210.36|208.96|209.85|208.45|210.36|208.96|209.77|208.37|257
1636404000000|2021-11-08 20:40:00|209.86|208.46|209.66|208.26|209.86|208.46|209.47|208.07|169
1636404300000|2021-11-08 20:45:00|209.65|208.25|210.6|209.2|210.6|209.2|209.65|208.25|126
1636404600000|2021-11-08 20:50:00|210.58|209.18|210.37|208.97|210.86|209.46|210.35|208.95|144
1636404900000|2021-11-08 20:55:00|210.38|208.98|210.65|209.25|210.87|209.47|210.38|208.98|151
1636405200000|2021-11-08 21:00:00|210.66|209.26|211.05|209.65|211.05|209.65|210.53|209.13|168
1636405500000|2021-11-08 21:05:00|211.07|209.67|211.02|209.62|211.12|209.72|210.92|209.52|50
1636405800000|2021-11-08 21:10:00|211.03|209.63|211.45|210.05|211.46|210.06|211.02|209.62|203
1636406100000|2021-11-08 21:15:00|211.37|209.97|211.75|210.35|212.02|210.62|211.35|209.95|210
1636406400000|2021-11-08 21:20:00|211.76|210.36|211.72|210.32|211.85|210.45|211.44|210.04|171
1636406700000|2021-11-08 21:25:00|211.73|210.33|211.54|210.14|211.75|210.35|211.28|209.88|200
1636407000000|2021-11-08 21:30:00|211.57|210.17|211.06|209.66|211.63|210.23|211.06|209.66|102
1636407300000|2021-11-08 21:35:00|211.07|209.67|211.04|209.64|211.07|209.67|210.96|209.56|175
1636407600000|2021-11-08 21:40:00|211.05|209.65|211.41|210.01|211.48|210.08|211.05|209.65|136
1636407900000|2021-11-08 21:45:00|211.4|210|211.06|209.66|211.46|210.06|211.03|209.63|163
1636408200000|2021-11-08 21:50:00|211.05|209.65|211.64|210.24|211.64|210.24|211.05|209.65|92
1636408500000|2021-11-08 21:55:00|211.73|210.33|211.37|209.97|211.75|210.35|211.36|209.96|98
1636408800000|2021-11-08 22:00:00|211.4|210|211.56|210.16|211.56|210.16|211.4|210|52
1636409100000|2021-11-08 22:05:00|211.57|210.17|211.61|210.21|211.61|210.21|211.43|210.03|68
1636409400000|2021-11-08 22:10:00|211.62|210.22|211.71|210.31|211.74|210.34|211.62|210.22|43
1636409700000|2021-11-08 22:15:00|211.69|210.29|211.66|210.26|211.72|210.32|211.62|210.22|47
1636410000000|2021-11-08 22:20:00|211.68|210.28|211.54|210.14|211.72|210.32|211.54|210.14|57
1636410300000|2021-11-08 22:25:00|211.53|210.13|211.83|210.43|211.83|210.43|211.43|210.03|112
1636410600000|2021-11-08 22:30:00|211.79|210.39|212.18|210.78|212.19|210.79|211.79|210.39|67
1636410900000|2021-11-08 22:35:00|212.17|210.77|213.05|211.65|213.12|211.72|212.17|210.77|126
1636411200000|2021-11-08 22:40:00|213.06|211.66|212.76|211.36|213.18|211.78|212.22|210.82|171
1636411500000|2021-11-08 22:45:00|212.75|211.35|212.44|211.04|212.83|211.43|212.43|211.03|171
1636411800000|2021-11-08 22:50:00|212.43|211.03|212.01|210.61|212.44|211.04|211.72|210.32|161
1636412100000|2021-11-08 22:55:00|211.99|210.59|212.22|210.82|212.22|210.82|211.93|210.53|146
1636412400000|2021-11-08 23:00:00|212.26|210.86|212.51|211.11|212.79|211.39|212.25|210.85|138
1636412700000|2021-11-08 23:05:00|212.56|211.16|213.34|211.94|213.34|211.94|212.49|211.09|190
1636413000000|2021-11-08 23:10:00|213.33|211.93|214|212.6|214.04|212.64|213.14|211.74|216
1636413300000|2021-11-08 23:15:00|214.03|212.63|213.75|212.35|214.38|212.98|213.38|211.98|298
1636413600000|2021-11-08 23:20:00|213.76|212.36|213.16|211.76|213.91|212.51|213.05|211.65|296
1636413900000|2021-11-08 23:25:00|213.17|211.77|213.67|212.27|213.69|212.29|213.05|211.65|282
1636414200000|2021-11-08 23:30:00|213.68|212.28|213.07|211.67|213.7|212.3|213.07|211.67|222
1636414500000|2021-11-08 23:35:00|213.08|211.68|213.05|211.65|213.16|211.76|212.75|211.35|149
1636414800000|2021-11-08 23:40:00|213.1|211.7|213.37|211.97|213.38|211.98|213.06|211.66|121
1636415100000|2021-11-08 23:45:00|213.36|211.96|213.98|212.58|214.19|212.79|213.36|211.96|202
1636415400000|2021-11-08 23:50:00|213.97|212.57|213.45|212.05|214.07|212.67|213.07|211.67|229
1636415700000|2021-11-08 23:55:00|213.47|212.07|213.27|211.87|213.49|212.09|212.91|211.51|206
1636416000000|2021-11-09 00:00:00|213.26|211.86|212.47|211.07|213.46|212.06|212.38|210.98|337
1636416300000|2021-11-09 00:05:00|212.48|211.08|212.96|211.56|212.98|211.58|212.32|210.92|183
1636416600000|2021-11-09 00:10:00|212.97|211.57|212.31|210.91|212.97|211.57|212.31|210.91|128
1636416900000|2021-11-09 00:15:00|212.34|210.94|212.46|211.06|212.48|211.08|212.16|210.76|118
1636417200000|2021-11-09 00:20:00|212.53|211.13|213.17|211.77|213.19|211.79|212.53|211.13|98
1636417500000|2021-11-09 00:25:00|213.15|211.75|214.16|212.76|214.16|212.76|213.15|211.75|186
1636417800000|2021-11-09 00:30:00|214.15|212.75|215.39|213.99|215.4|214|213.86|212.46|237
1636418100000|2021-11-09 00:35:00|215.42|214.02|215.62|214.22|215.7|214.3|215.09|213.69|271
1636418400000|2021-11-09 00:40:00|215.66|214.26|216.64|215.24|216.64|215.24|215.65|214.25|384
1636418700000|2021-11-09 00:45:00|216.62|215.22|216.26|214.86|217.23|215.83|215.81|214.41|267
1636419000000|2021-11-09 00:50:00|216.25|214.85|215.53|214.13|216.26|214.86|215.48|214.08|168
1636419300000|2021-11-09 00:55:00|215.47|214.07|214.79|213.39|215.65|214.25|214.69|213.29|180
1636419600000|2021-11-09 01:00:00|214.8|213.4|213.64|212.24|215.09|213.69|213.38|211.98|186
1636419900000|2021-11-09 01:05:00|213.57|212.17|212.57|211.17|213.74|212.34|212.45|211.05|167
1636420200000|2021-11-09 01:10:00|212.58|211.18|212.42|211.02|212.89|211.49|212.41|211.01|148
1636420500000|2021-11-09 01:15:00|212.46|211.06|212.86|211.46|213.4|212|212.46|211.06|227
1636420800000|2021-11-09 01:20:00|212.87|211.47|212.76|211.36|213.11|211.71|212.65|211.25|158
1636421100000|2021-11-09 01:25:00|212.75|211.35|212.64|211.24|213.03|211.63|212.59|211.19|78
1636421400000|2021-11-09 01:30:00|212.6|211.2|212.14|210.74|212.68|211.28|211.71|210.31|222
1636421700000|2021-11-09 01:35:00|212.1|210.7|212.47|211.07|212.55|211.15|212.01|210.61|136
1636422000000|2021-11-09 01:40:00|212.48|211.08|212.09|210.69|212.48|211.08|212.02|210.62|238
1636422300000|2021-11-09 01:45:00|212.06|210.66|212.19|210.79|212.5|211.1|211.82|210.42|171
1636422600000|2021-11-09 01:50:00|212.17|210.77|212.02|210.62|212.36|210.96|211.77|210.37|207
1636422900000|2021-11-09 01:55:00|212|210.6|211.45|210.05|212.08|210.68|211.29|209.89|197
1636423200000|2021-11-09 02:00:00|211.46|210.06|211.39|209.99|211.62|210.22|211.36|209.96|106
1636423500000|2021-11-09 02:05:00|211.41|210.01|211.94|210.54|211.94|210.54|211.37|209.97|140
1636423800000|2021-11-09 02:10:00|211.95|210.55|212.11|210.71|212.44|211.04|211.85|210.45|198
1636424100000|2021-11-09 02:15:00|212.12|210.72|212.29|210.89|212.51|211.11|212.09|210.69|95
1636424400000|2021-11-09 02:20:00|212.31|210.91|212.49|211.09|212.52|211.12|212.13|210.73|119
1636424700000|2021-11-09 02:25:00|212.51|211.11|214.06|212.66|214.24|212.84|212.5|211.1|217
1636425000000|2021-11-09 02:30:00|214.14|212.74|214.31|212.91|214.86|213.46|214.03|212.63|266
1636425300000|2021-11-09 02:35:00|214.26|212.86|212.83|211.43|214.29|212.89|212.77|211.37|340
1636425600000|2021-11-09 02:40:00|212.82|211.42|213.36|211.96|213.43|212.03|212.82|211.42|135
1636425900000|2021-11-09 02:45:00|213.35|211.95|213.98|212.58|213.98|212.58|213.35|211.95|111
1636426200000|2021-11-09 02:50:00|214.05|212.65|214.17|212.77|214.64|213.24|213.95|212.55|309
1636426500000|2021-11-09 02:55:00|214.16|212.76|214.96|213.56|215.1|213.7|214.06|212.66|168
1636426800000|2021-11-09 03:00:00|214.95|213.55|214.72|213.32|215.17|213.77|214.53|213.13|133
1636427100000|2021-11-09 03:05:00|214.71|213.31|214.71|213.31|214.84|213.44|214.39|212.99|161
1636427400000|2021-11-09 03:10:00|214.74|213.34|215.24|213.84|215.5|214.1|214.74|213.34|217
1636427700000|2021-11-09 03:15:00|215.28|213.88|216.01|214.61|216.38|214.98|215.23|213.83|273
1636428000000|2021-11-09 03:20:00|215.98|214.58|214.71|213.31|215.98|214.58|214.64|213.24|191
1636428300000|2021-11-09 03:25:00|214.7|213.3|214.94|213.54|214.99|213.59|214.47|213.07|153
1636428600000|2021-11-09 03:30:00|214.95|213.55|215.75|214.35|215.85|214.45|214.84|213.44|195
1636428900000|2021-11-09 03:35:00|215.76|214.36|214.86|213.46|215.76|214.36|214.71|213.31|277
1636429200000|2021-11-09 03:40:00|214.87|213.47|215.96|214.56|216.22|214.82|214.85|213.45|424
1636429500000|2021-11-09 03:45:00|215.95|214.55|215.88|214.48|216.16|214.76|215.62|214.22|273
1636429800000|2021-11-09 03:50:00|215.89|214.49|215.04|213.64|215.89|214.49|215|213.6|241
1636430100000|2021-11-09 03:55:00|215.02|213.62|215.19|213.79|215.37|213.97|214.96|213.56|197
1636430400000|2021-11-09 04:00:00|215.26|213.86|215.68|214.28|215.77|214.37|215.21|213.81|123
1636430700000|2021-11-09 04:05:00|215.74|214.34|216.05|214.65|216.26|214.86|215.73|214.33|152
1636431000000|2021-11-09 04:10:00|216.06|214.66|216|214.6|216.1|214.7|215.77|214.37|365
1636431300000|2021-11-09 04:15:00|215.99|214.59|215.65|214.25|216.06|214.66|215.35|213.95|276
1636431600000|2021-11-09 04:20:00|215.67|214.27|215.76|214.36|215.77|214.37|215.47|214.07|54
1636431900000|2021-11-09 04:25:00|215.78|214.38|215.48|214.08|215.86|214.46|215.38|213.98|221
1636432200000|2021-11-09 04:30:00|215.47|214.07|216.1|214.7|216.24|214.84|215.46|214.06|193
1636432500000|2021-11-09 04:35:00|216.09|214.69|217.13|215.73|217.13|215.73|215.99|214.59|215
1636432800000|2021-11-09 04:40:00|217.12|215.72|217.45|216.05|217.94|216.54|216.69|215.29|237
1636433100000|2021-11-09 04:45:00|217.52|216.12|217.52|216.12|218.08|216.68|217.22|215.82|265
1636433400000|2021-11-09 04:50:00|217.48|216.08|218.35|216.95|218.37|216.97|217.15|215.75|196
1636433700000|2021-11-09 04:55:00|218.36|216.96|218.12|216.72|218.62|217.22|218.08|216.68|286
1636434000000|2021-11-09 05:00:00|218.13|216.73|216.98|215.58|218.23|216.83|216.87|215.47|285
1636434300000|2021-11-09 05:05:00|217.05|215.65|216.02|214.62|217.36|215.96|216|214.6|326
1636434600000|2021-11-09 05:10:00|216.03|214.63|216.66|215.26|216.79|215.39|216.03|214.63|262
1636434900000|2021-11-09 05:15:00|216.67|215.27|216.28|214.88|216.68|215.28|216.03|214.63|159
1636435200000|2021-11-09 05:20:00|216.31|214.91|217.25|215.85|217.27|215.87|216.19|214.79|165
1636435500000|2021-11-09 05:25:00|217.24|215.84|217.7|216.3|217.7|216.3|216.81|215.41|205
1636435800000|2021-11-09 05:30:00|217.72|216.32|217.86|216.46|218.32|216.92|217.66|216.26|260
1636436100000|2021-11-09 05:35:00|217.85|216.45|218.85|217.45|218.85|217.45|217.45|216.05|254
1636436400000|2021-11-09 05:40:00|218.84|217.44|219.29|217.89|219.56|218.16|218.81|217.41|316
1636436700000|2021-11-09 05:45:00|219.28|217.88|219.11|217.71|219.48|218.08|218.76|217.36|268
1636437000000|2021-11-09 05:50:00|219.13|217.73|219.06|217.66|220.11|218.71|219.04|217.64|249
1636437300000|2021-11-09 05:55:00|219.07|217.67|218.59|217.19|219.36|217.96|218.57|217.17|239
1636437600000|2021-11-09 06:00:00|218.52|217.12|218.65|217.25|219.07|217.67|218.48|217.08|229
1636437900000|2021-11-09 06:05:00|218.68|217.28|218.23|216.83|218.8|217.4|218.02|216.62|249
1636438200000|2021-11-09 06:10:00|218.22|216.82|217.46|216.06|218.22|216.82|217.27|215.87|220
1636438500000|2021-11-09 06:15:00|217.47|216.07|217.76|216.36|218.06|216.66|217.39|215.99|242
1636438800000|2021-11-09 06:20:00|217.78|216.38|218.35|216.95|218.45|217.05|217.77|216.37|133
1636439100000|2021-11-09 06:25:00|218.34|216.94|218.55|217.15|218.61|217.21|218.06|216.66|83
1636439400000|2021-11-09 06:30:00|218.58|217.18|219.45|218.05|219.82|218.42|218.58|217.18|227
1636439700000|2021-11-09 06:35:00|219.46|218.06|218.5|217.1|219.5|218.1|218.28|216.88|316
1636440000000|2021-11-09 06:40:00|218.45|217.05|217.87|216.47|218.51|217.11|217.79|216.39|138
1636440300000|2021-11-09 06:45:00|217.91|216.51|217.55|216.15|217.91|216.51|217.5|216.1|159
1636440600000|2021-11-09 06:50:00|217.51|216.11|218.12|216.72|218.12|216.72|217.28|215.88|91
1636440900000|2021-11-09 06:55:00|218.14|216.74|219.12|217.72|219.3|217.9|218.09|216.69|212
1636441200000|2021-11-09 07:00:00|219.13|217.73|218.78|217.38|219.26|217.86|218.58|217.18|268
1636441500000|2021-11-09 07:05:00|218.77|217.37|219.94|218.54|219.95|218.55|218.77|217.37|186
1636441800000|2021-11-09 07:10:00|219.95|218.55|219.96|218.56|220.38|218.98|219.57|218.17|224
1636442100000|2021-11-09 07:15:00|220.01|218.61|220.35|218.95|220.49|219.09|219.9|218.5|212
1636442400000|2021-11-09 07:20:00|220.31|218.91|220.1|218.7|220.48|219.08|220.09|218.69|205
1636442700000|2021-11-09 07:25:00|220.08|218.68|221.26|219.86|221.33|219.93|220.08|218.68|262
1636443000000|2021-11-09 07:30:00|221.28|219.88|223.19|221.79|224|222.6|221.25|219.85|531
1636443300000|2021-11-09 07:35:00|223.2|221.8|224.27|222.87|224.96|223.56|223.17|221.77|468
1636443600000|2021-11-09 07:40:00|224.26|222.86|225.3|223.9|225.43|224.03|224.11|222.71|362
1636443900000|2021-11-09 07:45:00|225.31|223.91|224.08|222.68|225.45|224.05|223.3|221.9|414
1636444200000|2021-11-09 07:50:00|224.09|222.69|224.1|222.7|224.95|223.55|223.22|221.82|456
1636444500000|2021-11-09 07:55:00|224.05|222.65|224.27|222.87|224.63|223.23|223.27|221.87|401
1636444800000|2021-11-09 08:00:00|224.18|222.78|226.12|224.72|226.35|224.95|224.15|222.75|457
1636445100000|2021-11-09 08:05:00|226.1|224.7|226.46|225.06|227.15|225.75|225.9|224.5|396
1636445400000|2021-11-09 08:10:00|226.45|225.05|227.45|226.05|227.5|226.1|225.84|224.44|378
1636445700000|2021-11-09 08:15:00|227.46|226.06|229.04|227.64|229.3|227.9|226.58|225.18|390
1636446000000|2021-11-09 08:20:00|229.02|227.62|228.1|226.7|229.32|227.92|228|226.6|483
1636446300000|2021-11-09 08:25:00|228.14|226.74|228.86|227.46|228.94|227.54|227.87|226.47|283
1636446600000|2021-11-09 08:30:00|228.82|227.42|227.21|225.81|229.28|227.88|227.11|225.71|311
1636446900000|2021-11-09 08:35:00|227.2|225.8|228.99|227.59|229.12|227.72|227.15|225.75|280
1636447200000|2021-11-09 08:40:00|229.04|227.64|228.43|227.03|229.56|228.16|227.98|226.58|252
1636447500000|2021-11-09 08:45:00|228.41|227.01|230.35|228.95|230.45|229.05|228.41|227.01|313
1636447800000|2021-11-09 08:50:00|230.29|228.89|229.35|227.95|230.51|229.11|229.28|227.88|255
1636448100000|2021-11-09 08:55:00|229.43|228.03|229.25|227.85|229.64|228.24|228.65|227.25|265
1636448400000|2021-11-09 09:00:00|229.24|227.84|227.64|226.24|229.24|227.84|227.64|226.24|294
1636448700000|2021-11-09 09:05:00|227.6|226.2|227.78|226.38|228.24|226.84|227.48|226.08|245
1636449000000|2021-11-09 09:10:00|227.8|226.4|227.05|225.65|227.8|226.4|226.88|225.48|221
1636449300000|2021-11-09 09:15:00|227.14|225.74|227.47|226.07|228.21|226.81|227.14|225.74|293
1636449600000|2021-11-09 09:20:00|227.48|226.08|228.38|226.98|228.53|227.13|227.28|225.88|223
1636449900000|2021-11-09 09:25:00|228.39|226.99|228.48|227.08|228.89|227.49|227.96|226.56|338
1636450200000|2021-11-09 09:30:00|228.5|227.1|228.22|226.82|228.81|227.41|228|226.6|318
1636450500000|2021-11-09 09:35:00|228.21|226.81|227.45|226.05|228.21|226.81|227.35|225.95|253
1636450800000|2021-11-09 09:40:00|227.46|226.06|226.95|225.55|227.94|226.54|226.79|225.39|205
1636451100000|2021-11-09 09:45:00|226.99|225.59|225.74|224.34|226.99|225.59|225.63|224.23|242
1636451400000|2021-11-09 09:50:00|225.76|224.36|226.56|225.16|226.61|225.21|225.57|224.17|196
1636451700000|2021-11-09 09:55:00|226.59|225.19|226.07|224.67|226.59|225.19|225.9|224.5|220
1636452000000|2021-11-09 10:00:00|226.09|224.69|226.86|225.46|227.16|225.76|226.09|224.69|254
1636452300000|2021-11-09 10:05:00|226.96|225.56|227.26|225.86|227.29|225.89|226.63|225.23|128
1636452600000|2021-11-09 10:10:00|227.28|225.88|227.54|226.14|227.63|226.23|227.25|225.85|162
1636452900000|2021-11-09 10:15:00|227.45|226.05|228.46|227.06|228.6|227.2|227.45|226.05|154
1636453200000|2021-11-09 10:20:00|228.45|227.05|228.46|227.06|228.46|227.06|227.65|226.25|205
1636453500000|2021-11-09 10:25:00|228.49|227.09|228.28|226.88|228.86|227.46|228.11|226.71|192
1636453800000|2021-11-09 10:30:00|228.26|226.86|228.05|226.65|228.28|226.88|227.39|225.99|247
1636454100000|2021-11-09 10:35:00|228.04|226.64|228.35|226.95|228.54|227.14|227.8|226.4|170
1636454400000|2021-11-09 10:40:00|228.3|226.9|227.05|225.65|228.3|226.9|227.05|225.65|194
1636454700000|2021-11-09 10:45:00|227.03|225.63|227.88|226.48|228.07|226.67|227.02|225.62|257
1636455000000|2021-11-09 10:50:00|227.89|226.49|227.36|225.96|227.89|226.49|227.29|225.89|255
1636455300000|2021-11-09 10:55:00|227.35|225.95|227.74|226.34|228.38|226.98|227.35|225.95|191
1636455600000|2021-11-09 11:00:00|227.65|226.25|229.75|228.35|229.83|228.43|227.35|225.95|208
1636455900000|2021-11-09 11:05:00|229.76|228.36|229.26|227.86|230.08|228.68|229.04|227.64|305
1636456200000|2021-11-09 11:10:00|229.25|227.85|232.64|231.24|232.98|231.58|229.15|227.75|470
1636456500000|2021-11-09 11:15:00|232.53|231.13|232.49|231.09|233.55|232.15|231.79|230.39|503
1636456800000|2021-11-09 11:20:00|232.53|231.13|233.67|232.27|234.6|233.2|232.5|231.1|460
1636457100000|2021-11-09 11:25:00|233.66|232.26|232.59|231.19|234.66|233.26|232.4|231|433
1636457400000|2021-11-09 11:30:00|232.55|231.15|231.43|230.03|233.63|232.23|231.35|229.95|401
1636457700000|2021-11-09 11:35:00|231.4|230|228.06|226.66|231.4|230|227.63|226.23|519
1636458000000|2021-11-09 11:40:00|228.03|226.63|230.32|228.92|230.94|229.54|228.03|226.63|516
1636458300000|2021-11-09 11:45:00|230.33|228.93|228.52|227.12|230.94|229.54|228.09|226.69|479
1636458600000|2021-11-09 11:50:00|228.53|227.13|228.78|227.38|229.57|228.17|228.51|227.11|356
1636458900000|2021-11-09 11:55:00|228.77|227.37|229.85|228.45|229.89|228.49|228.77|227.37|322
1636459200000|2021-11-09 12:00:00|229.86|228.46|231.11|229.71|231.36|229.96|229.85|228.45|366
1636459500000|2021-11-09 12:05:00|231.05|229.65|229.54|228.14|231.13|229.73|229.27|227.87|322
1636459800000|2021-11-09 12:10:00|229.49|228.09|227.77|226.37|229.61|228.21|227.66|226.26|325
1636460100000|2021-11-09 12:15:00|227.82|226.42|227.45|226.05|228.08|226.68|226.65|225.25|427
1636460400000|2021-11-09 12:20:00|227.46|226.06|227.79|226.39|228.04|226.64|227.25|225.85|347
1636460700000|2021-11-09 12:25:00|227.78|226.38|228.71|227.31|228.75|227.35|227.76|226.36|361
1636461000000|2021-11-09 12:30:00|228.73|227.33|229.75|228.35|230.75|229.35|228.44|227.04|342
1636461300000|2021-11-09 12:35:00|229.7|228.3|230.06|228.66|230.06|228.66|228.85|227.45|200
1636461600000|2021-11-09 12:40:00|230.08|228.68|230.23|228.83|230.23|228.83|229.65|228.25|215
1636461900000|2021-11-09 12:45:00|230.25|228.85|228.64|227.24|230.32|228.92|228.64|227.24|189
1636462200000|2021-11-09 12:50:00|228.63|227.23|227.97|226.57|229.06|227.66|227.95|226.55|191
1636462500000|2021-11-09 12:55:00|228|226.6|228.74|227.34|228.85|227.45|227.94|226.54|235
1636462800000|2021-11-09 13:00:00|228.69|227.29|229.81|228.41|229.83|228.43|228.35|226.95|213
1636463100000|2021-11-09 13:05:00|229.84|228.44|229.82|228.42|230|228.6|229.52|228.12|254
1636463400000|2021-11-09 13:10:00|229.81|228.41|229.03|227.63|229.87|228.47|228.85|227.45|294
1636463700000|2021-11-09 13:15:00|228.99|227.59|229.95|228.55|230.06|228.66|228.67|227.27|240
1636464000000|2021-11-09 13:20:00|229.93|228.53|229.59|228.19|230.06|228.66|229.45|228.05|235
1636464300000|2021-11-09 13:25:00|229.57|228.17|230.84|229.44|231.31|229.91|229.3|227.9|263
1636464600000|2021-11-09 13:30:00|230.85|229.45|230.55|229.15|231.18|229.78|230.06|228.66|350
1636464900000|2021-11-09 13:35:00|230.57|229.17|231.78|230.38|232.26|230.86|230.57|229.17|327
1636465200000|2021-11-09 13:40:00|231.77|230.37|232.97|231.57|233.03|231.63|231.64|230.24|357
1636465500000|2021-11-09 13:45:00|233|231.6|231.97|230.57|233.15|231.75|231.45|230.05|382
1636465800000|2021-11-09 13:50:00|231.98|230.58|232.61|231.21|233.07|231.67|231.98|230.58|336
1636466100000|2021-11-09 13:55:00|232.6|231.2|232.8|231.4|232.8|231.4|231.9|230.5|343
1636466400000|2021-11-09 14:00:00|232.79|231.39|233.41|232.01|233.41|232.01|231.79|230.39|294
1636466700000|2021-11-09 14:05:00|233.4|232|234.25|232.85|234.44|233.04|233.08|231.68|438
1636467000000|2021-11-09 14:10:00|234.24|232.84|235.55|234.15|235.65|234.25|233.65|232.25|385
1636467300000|2021-11-09 14:15:00|235.56|234.16|236.83|235.43|237.58|236.18|235.52|234.12|524
1636467600000|2021-11-09 14:20:00|236.8|235.4|237.16|235.76|237.32|235.92|235.85|234.45|403
1636467900000|2021-11-09 14:25:00|237.15|235.75|235.81|234.41|237.25|235.85|235.24|233.84|378
1636468200000|2021-11-09 14:30:00|235.8|234.4|236.64|235.24|237.14|235.74|235.25|233.85|496
1636468500000|2021-11-09 14:35:00|236.63|235.23|238.03|236.63|238.23|236.83|236.45|235.05|411
1636468800000|2021-11-09 14:40:00|237.96|236.56|236.97|235.57|238.15|236.75|236.35|234.95|451
1636469100000|2021-11-09 14:45:00|236.99|235.59|235.9|234.5|237.91|236.51|235.46|234.06|341
1636469400000|2021-11-09 14:50:00|235.88|234.48|234.82|233.42|236.38|234.98|234.55|233.15|402
1636469700000|2021-11-09 14:55:00|234.75|233.35|234.07|232.67|235.43|234.03|233.9|232.5|412
1636470000000|2021-11-09 15:00:00|234.05|232.65|231.21|229.81|234.21|232.81|230.98|229.58|536
1636470300000|2021-11-09 15:05:00|231.12|229.72|230.31|228.91|231.27|229.87|227.96|226.56|577
1636470600000|2021-11-09 15:10:00|230.34|228.94|232.44|231.04|232.48|231.08|229.36|227.96|486
1636470900000|2021-11-09 15:15:00|232.43|231.03|232.18|230.78|233.69|232.29|230.96|229.56|503
1636471200000|2021-11-09 15:20:00|232.23|230.83|230.49|229.09|233.4|232|230.49|229.09|515
1636471500000|2021-11-09 15:25:00|230.46|229.06|230.33|228.93|231.54|230.14|229.67|228.27|437
1636471800000|2021-11-09 15:30:00|230.35|228.95|231.86|230.46|231.95|230.55|230.32|228.92|340
1636472100000|2021-11-09 15:35:00|231.87|230.47|230.05|228.65|232.14|230.74|230.05|228.65|305
1636472400000|2021-11-09 15:40:00|230.06|228.66|230.05|228.65|230.74|229.34|229.53|228.13|402
1636472700000|2021-11-09 15:45:00|230.06|228.66|229.38|227.98|230.77|229.37|229.33|227.93|319
1636473000000|2021-11-09 15:50:00|229.35|227.95|228.24|226.84|229.36|227.96|228.14|226.74|369
1636473300000|2021-11-09 15:55:00|228.23|226.83|229.04|227.64|229.06|227.66|227.22|225.82|433
1636473600000|2021-11-09 16:00:00|229.03|227.63|228.75|227.35|229.81|228.41|227.72|226.32|388
1636473900000|2021-11-09 16:05:00|228.74|227.34|227.35|225.95|229.39|227.99|227.35|225.95|494
1636474200000|2021-11-09 16:10:00|227.33|225.93|225|223.6|227.33|225.93|223.74|222.34|501
1636474500000|2021-11-09 16:15:00|225.06|223.66|226.6|225.2|226.7|225.3|222.75|221.35|593
1636474800000|2021-11-09 16:20:00|226.61|225.21|227.09|225.69|227.17|225.77|226.33|224.93|458
1636475100000|2021-11-09 16:25:00|227.08|225.68|227.64|226.24|228.04|226.64|226.87|225.47|396
1636475400000|2021-11-09 16:30:00|227.65|226.25|227.94|226.54|228.68|227.28|227.55|226.15|410
1636475700000|2021-11-09 16:35:00|227.93|226.53|226.93|225.53|228.61|227.21|226.66|225.26|375
1636476000000|2021-11-09 16:40:00|226.94|225.54|228.91|227.51|229.02|227.62|226.77|225.37|454
1636476300000|2021-11-09 16:45:00|228.9|227.5|227.26|225.86|228.9|227.5|227.26|225.86|369
1636476600000|2021-11-09 16:50:00|227.27|225.87|227.37|225.97|228.07|226.67|227.25|225.85|371
1636476900000|2021-11-09 16:55:00|227.38|225.98|226.35|224.95|227.45|226.05|226.07|224.67|343
1636477200000|2021-11-09 17:00:00|226.36|224.96|225.16|223.76|227.16|225.76|225.16|223.76|349
1636477500000|2021-11-09 17:05:00|225.18|223.78|225.03|223.63|225.85|224.45|223.66|222.26|392
1636477800000|2021-11-09 17:10:00|225.04|223.64|224.25|222.85|225.38|223.98|224.25|222.85|417
1636478100000|2021-11-09 17:15:00|224.26|222.86|225.21|223.81|225.24|223.84|224.15|222.75|464
1636478400000|2021-11-09 17:20:00|225.25|223.85|226.4|225|226.53|225.13|225.23|223.83|353
1636478700000|2021-11-09 17:25:00|226.41|225.01|226.65|225.25|226.87|225.47|226.18|224.78|279
1636479000000|2021-11-09 17:30:00|226.64|225.24|227.22|225.82|227.25|225.85|226.46|225.06|221
1636479300000|2021-11-09 17:35:00|227.23|225.83|228.3|226.9|228.63|227.23|226.84|225.44|274
1636479600000|2021-11-09 17:40:00|228.27|226.87|228.55|227.15|228.98|227.58|227.87|226.47|296
1636479900000|2021-11-09 17:45:00|228.54|227.14|227.94|226.54|228.54|227.14|227.54|226.14|275
1636480200000|2021-11-09 17:50:00|227.92|226.52|229.34|227.94|229.44|228.04|227.9|226.5|272
1636480500000|2021-11-09 17:55:00|229.35|227.95|228.64|227.24|229.67|228.27|228.45|227.05|294
1636480800000|2021-11-09 18:00:00|228.62|227.22|230.52|229.12|230.52|229.12|228.42|227.02|290
1636481100000|2021-11-09 18:05:00|230.51|229.11|229.75|228.35|230.65|229.25|229.16|227.76|371
1636481400000|2021-11-09 18:10:00|229.87|228.47|229.61|228.21|230.06|228.66|229.2|227.8|306
1636481700000|2021-11-09 18:15:00|229.57|228.17|231.93|230.53|232.04|230.64|229.42|228.02|421
1636482000000|2021-11-09 18:20:00|231.95|230.55|232.22|230.82|233.07|231.67|231.5|230.1|391
1636482300000|2021-11-09 18:25:00|232.16|230.76|231.6|230.2|233.24|231.84|231.22|229.82|353
1636482600000|2021-11-09 18:30:00|231.64|230.24|232.36|230.96|232.36|230.96|231.1|229.7|245
1636482900000|2021-11-09 18:35:00|232.39|230.99|231.75|230.35|232.59|231.19|231.33|229.93|322
1636483200000|2021-11-09 18:40:00|231.68|230.28|230.55|229.15|231.91|230.51|230.28|228.88|289
1636483500000|2021-11-09 18:45:00|230.54|229.14|230.05|228.65|230.78|229.38|230|228.6|249
1636483800000|2021-11-09 18:50:00|230.06|228.66|229.45|228.05|230.13|228.73|229.08|227.68|230
1636484100000|2021-11-09 18:55:00|229.47|228.07|228.84|227.44|229.56|228.16|228.81|227.41|294
1636484400000|2021-11-09 19:00:00|228.8|227.4|229.15|227.75|230.05|228.65|228.75|227.35|331
1636484700000|2021-11-09 19:05:00|229.13|227.73|228.15|226.75|229.41|228.01|228.15|226.75|306
1636485000000|2021-11-09 19:10:00|228.16|226.76|227.87|226.47|228.18|226.78|227.23|225.83|279
1636485300000|2021-11-09 19:15:00|227.86|226.46|228.95|227.55|229.12|227.72|227.79|226.39|281
1636485600000|2021-11-09 19:20:00|228.96|227.56|228.69|227.29|229.01|227.61|228.21|226.81|243
1636485900000|2021-11-09 19:25:00|228.65|227.25|229.12|227.72|229.58|228.18|228.65|227.25|233
1636486200000|2021-11-09 19:30:00|229.11|227.71|229.56|228.16|229.63|228.23|228.15|226.75|309
1636486500000|2021-11-09 19:35:00|229.55|228.15|229.59|228.19|229.94|228.54|229.1|227.7|249
1636486800000|2021-11-09 19:40:00|229.58|228.18|231.96|230.56|231.96|230.56|229.44|228.04|306
1636487100000|2021-11-09 19:45:00|231.98|230.58|232.04|230.64|232.54|231.14|231.6|230.2|286
1636487400000|2021-11-09 19:50:00|232.02|230.62|232.03|230.63|232.25|230.85|231.34|229.94|307
1636487700000|2021-11-09 19:55:00|232.12|230.72|231.45|230.05|232.14|230.74|231.35|229.95|240
1636488000000|2021-11-09 20:00:00|231.46|230.06|230.21|228.81|231.47|230.07|229.99|228.59|247
1636488300000|2021-11-09 20:05:00|230.18|228.78|230.87|229.47|230.88|229.48|230.15|228.75|240
1636488600000|2021-11-09 20:10:00|230.89|229.49|229.77|228.37|230.89|229.49|229.26|227.86|254
1636488900000|2021-11-09 20:15:00|229.75|228.35|229.25|227.85|230.49|229.09|229.2|227.8|321
1636489200000|2021-11-09 20:20:00|229.28|227.88|230.35|228.95|230.56|229.16|229.16|227.76|246
1636489500000|2021-11-09 20:25:00|230.37|228.97|230.32|228.92|230.8|229.4|230.16|228.76|243
1636489800000|2021-11-09 20:30:00|230.33|228.93|230.66|229.26|231.13|229.73|230.14|228.74|238
1636490100000|2021-11-09 20:35:00|230.64|229.24|231.73|230.33|231.73|230.33|230.4|229|233
1636490400000|2021-11-09 20:40:00|231.75|230.35|231.52|230.12|232.12|230.72|230.97|229.57|274
1636490700000|2021-11-09 20:45:00|231.58|230.18|230.61|229.21|231.58|230.18|230.52|229.12|166
1636491000000|2021-11-09 20:50:00|230.64|229.24|231.29|229.89|231.31|229.91|230.51|229.11|188
1636491300000|2021-11-09 20:55:00|231.34|229.94|231.65|230.25|231.99|230.59|231.34|229.94|178
1636491600000|2021-11-09 21:00:00|231.62|230.22|230.64|229.24|231.62|230.22|230.32|228.92|251
1636491900000|2021-11-09 21:05:00|230.65|229.25|230.17|228.77|230.73|229.33|230.17|228.77|161
1636492200000|2021-11-09 21:10:00|230.18|228.78|230.15|228.75|230.24|228.84|229.79|228.39|241
1636492500000|2021-11-09 21:15:00|230.14|228.74|229.17|227.77|230.15|228.75|229.06|227.66|232
1636492800000|2021-11-09 21:20:00|229.18|227.78|229.39|227.99|229.39|227.99|229.05|227.65|88
1636493100000|2021-11-09 21:25:00|229.41|228.01|228.85|227.45|229.48|228.08|228.68|227.28|152
1636493400000|2021-11-09 21:30:00|228.84|227.44|229.17|227.77|229.19|227.79|228.37|226.97|205
1636493700000|2021-11-09 21:35:00|229.16|227.76|228.16|226.76|229.17|227.77|228.05|226.65|201
1636494000000|2021-11-09 21:40:00|228.15|226.75|228.28|226.88|228.33|226.93|227.93|226.53|117
1636494300000|2021-11-09 21:45:00|228.26|226.86|229.39|227.99|229.45|228.05|227.99|226.59|154
1636494600000|2021-11-09 21:50:00|229.4|228|229.06|227.66|229.49|228.09|229.06|227.66|178
1636494900000|2021-11-09 21:55:00|229.07|227.67|228.83|227.43|229.61|228.21|228.83|227.43|199
1636495200000|2021-11-09 22:00:00|228.84|227.44|229.75|228.35|229.84|228.44|228.61|227.21|152
1636495500000|2021-11-09 22:05:00|229.76|228.36|229.77|228.37|230|228.6|229.68|228.28|120
1636495800000|2021-11-09 22:10:00|229.76|228.36|228.85|227.45|230.06|228.66|228.69|227.29|241
1636496100000|2021-11-09 22:15:00|228.86|227.46|228.62|227.22|228.96|227.56|228.57|227.17|146
1636496400000|2021-11-09 22:20:00|228.6|227.2|228.94|227.54|228.94|227.54|228.55|227.15|97
1636496700000|2021-11-09 22:25:00|228.93|227.53|227.82|226.42|228.93|227.53|227.82|226.42|128
1636497000000|2021-11-09 22:30:00|227.81|226.41|228.73|227.33|228.73|227.33|227.39|225.99|118
1636497300000|2021-11-09 22:35:00|228.72|227.32|228.76|227.36|228.78|227.38|228.72|227.32|96
1636497600000|2021-11-09 22:40:00|228.77|227.37|228.61|227.21|228.91|227.51|228.61|227.21|51
1636497900000|2021-11-09 22:45:00|228.6|227.2|231.17|229.77|231.17|229.77|228.46|227.06|267
1636498200000|2021-11-09 22:50:00|231.18|229.78|230.79|229.39|231.21|229.81|230.35|228.95|206
1636498500000|2021-11-09 22:55:00|230.86|229.46|230.85|229.45|230.87|229.47|230.25|228.85|174
1636498800000|2021-11-09 23:00:00|230.84|229.44|229.56|228.16|231.15|229.75|229.51|228.11|212
1636499100000|2021-11-09 23:05:00|229.55|228.15|229.56|228.16|229.92|228.52|229.29|227.89|137
1636499400000|2021-11-09 23:10:00|229.59|228.19|231.49|230.09|231.5|230.1|229.59|228.19|192
1636499700000|2021-11-09 23:15:00|231.48|230.08|231.65|230.25|232.1|230.7|231.2|229.8|192
1636500000000|2021-11-09 23:20:00|231.63|230.23|230.54|229.14|231.63|230.23|230.44|229.04|257
1636500300000|2021-11-09 23:25:00|230.53|229.13|229.97|228.57|230.57|229.17|229.85|228.45|134
1636500600000|2021-11-09 23:30:00|229.95|228.55|229.04|227.64|230.02|228.62|229.04|227.64|179
1636500900000|2021-11-09 23:35:00|228.99|227.59|228.35|226.95|229.08|227.68|227.81|226.41|229
1636501200000|2021-11-09 23:40:00|228.33|226.93|228.32|226.92|228.75|227.35|227.84|226.44|301
1636501500000|2021-11-09 23:45:00|228.34|226.94|227.97|226.57|228.45|227.05|227.51|226.11|297
1636501800000|2021-11-09 23:50:00|227.94|226.54|227.64|226.24|228.14|226.74|227.53|226.13|296
1636502100000|2021-11-09 23:55:00|227.65|226.25|227.61|226.21|228.12|226.72|227.49|226.09|198
1636502400000|2021-11-10 00:00:00|227.62|226.22|228.53|227.13|228.71|227.31|227.53|226.13|321
1636502700000|2021-11-10 00:05:00|228.55|227.15|227.95|226.55|229.07|227.67|227.86|226.46|315
1636503000000|2021-11-10 00:10:00|227.91|226.51|227.56|226.16|228.12|226.72|227.04|225.64|280
1636503300000|2021-11-10 00:15:00|227.57|226.17|228.85|227.45|228.92|227.52|227.42|226.02|255
1636503600000|2021-11-10 00:20:00|228.84|227.44|228.4|227|228.89|227.49|228.04|226.64|374
1636503900000|2021-11-10 00:25:00|228.41|227.01|231.41|230.01|231.43|230.03|228.4|227|411
1636504200000|2021-11-10 00:30:00|231.34|229.94|232.88|231.48|233.45|232.05|230.84|229.44|536
1636504500000|2021-11-10 00:35:00|232.85|231.45|229.57|228.17|232.85|231.45|229.57|228.17|302
1636504800000|2021-11-10 00:40:00|229.56|228.16|228.71|227.31|230.17|228.77|228.7|227.3|369
1636505100000|2021-11-10 00:45:00|228.7|227.3|227.85|226.45|228.71|227.31|227.58|226.18|299
1636505400000|2021-11-10 00:50:00|227.86|226.46|228.56|227.16|228.76|227.36|227.6|226.2|286
1636505700000|2021-11-10 00:55:00|228.57|227.17|227.97|226.57|228.95|227.55|227.95|226.55|230
1636506000000|2021-11-10 01:00:00|227.99|226.59|227.33|225.93|227.99|226.59|227.09|225.69|189
1636506300000|2021-11-10 01:05:00|227.35|225.95|228.27|226.87|228.45|227.05|227.35|225.95|211
1636506600000|2021-11-10 01:10:00|228.22|226.82|228.44|227.04|228.78|227.38|228.12|226.72|185
1636506900000|2021-11-10 01:15:00|228.45|227.05|227.85|226.45|228.55|227.15|227.69|226.29|157
1636507200000|2021-11-10 01:20:00|227.86|226.46|226.78|225.38|227.97|226.57|226.74|225.34|160
1636507500000|2021-11-10 01:25:00|226.77|225.37|225.95|224.55|226.87|225.47|225.82|224.42|189
1636507800000|2021-11-10 01:30:00|225.94|224.54|225.16|223.76|225.96|224.56|223.85|222.45|352
1636508100000|2021-11-10 01:35:00|225.1|223.7|225.58|224.18|225.76|224.36|224.76|223.36|244
1636508400000|2021-11-10 01:40:00|225.6|224.2|225.38|223.98|225.6|224.2|224.92|223.52|240
1636508700000|2021-11-10 01:45:00|225.37|223.97|224.4|223|225.39|223.99|224.39|222.99|212
1636509000000|2021-11-10 01:50:00|224.42|223.02|224.08|222.68|224.46|223.06|223.96|222.56|227
1636509300000|2021-11-10 01:55:00|224|222.6|224.54|223.14|224.95|223.55|223.84|222.44|238
1636509600000|2021-11-10 02:00:00|224.55|223.15|224.99|223.59|225.15|223.75|224.54|223.14|212
1636509900000|2021-11-10 02:05:00|225|223.6|225.07|223.67|225.36|223.96|224.89|223.49|252
1636510200000|2021-11-10 02:10:00|225.08|223.68|225.24|223.84|225.63|224.23|225.08|223.68|146
1636510500000|2021-11-10 02:15:00|225.25|223.85|225.16|223.76|225.77|224.37|224.98|223.58|162
1636510800000|2021-11-10 02:20:00|225.17|223.77|225.55|224.15|225.6|224.2|224.85|223.45|141
1636511100000|2021-11-10 02:25:00|225.58|224.18|225.08|223.68|225.83|224.43|225.05|223.65|101
1636511400000|2021-11-10 02:30:00|225.18|223.78|225.25|223.85|225.56|224.16|225.18|223.78|141
1636511700000|2021-11-10 02:35:00|225.26|223.86|224.87|223.47|225.26|223.86|224.77|223.37|120
1636512000000|2021-11-10 02:40:00|224.88|223.48|224.3|222.9|224.88|223.48|224.2|222.8|149
1636512300000|2021-11-10 02:45:00|224.29|222.89|224.78|223.38|224.81|223.41|224.27|222.87|142
1636512600000|2021-11-10 02:50:00|224.79|223.39|224.24|222.84|224.82|223.42|224.15|222.75|195
1636512900000|2021-11-10 02:55:00|224.25|222.85|224.3|222.9|224.64|223.24|224.15|222.75|122
1636513200000|2021-11-10 03:00:00|224.31|222.91|223.33|221.93|224.31|222.91|223.28|221.88|210
1636513500000|2021-11-10 03:05:00|223.32|221.92|223.21|221.81|223.79|222.39|223.16|221.76|177
1636513800000|2021-11-10 03:10:00|223.2|221.8|222.38|220.98|223.32|221.92|222.38|220.98|244
1636514100000|2021-11-10 03:15:00|222.35|220.95|222.44|221.04|222.79|221.39|222.15|220.75|299
1636514400000|2021-11-10 03:20:00|222.43|221.03|221.85|220.45|222.5|221.1|221.57|220.17|253
1636514700000|2021-11-10 03:25:00|221.84|220.44|221.28|219.88|222.39|220.99|221.28|219.88|238
1636515000000|2021-11-10 03:30:00|221.29|219.89|222.35|220.95|222.7|221.3|221.25|219.85|303
1636515300000|2021-11-10 03:35:00|222.32|220.92|221.51|220.11|222.35|220.95|221.25|219.85|258
1636515600000|2021-11-10 03:40:00|221.48|220.08|221.05|219.65|221.9|220.5|221.05|219.65|240
1636515900000|2021-11-10 03:45:00|221.08|219.68|221.05|219.65|221.53|220.13|221.05|219.65|184
1636516200000|2021-11-10 03:50:00|221.11|219.71|220.98|219.58|221.55|220.15|220.98|219.58|173
1636516500000|2021-11-10 03:55:00|220.97|219.57|221.2|219.8|221.21|219.81|220.65|219.25|177
1636516800000|2021-11-10 04:00:00|221.21|219.81|220.06|218.66|221.54|220.14|220.06|218.66|265
1636517100000|2021-11-10 04:05:00|220.07|218.67|220.74|219.34|221.26|219.86|219.89|218.49|387
1636517400000|2021-11-10 04:10:00|220.73|219.33|220.53|219.13|220.94|219.54|220.47|219.07|140
1636517700000|2021-11-10 04:15:00|220.52|219.12|221.65|220.25|221.76|220.36|220.5|219.1|190
1636518000000|2021-11-10 04:20:00|221.66|220.26|222.33|220.93|222.37|220.97|221.65|220.25|154
1636518300000|2021-11-10 04:25:00|222.35|220.95|222.55|221.15|223.24|221.84|222.33|220.93|202
1636518600000|2021-11-10 04:30:00|222.53|221.13|223.67|222.27|223.67|222.27|222.44|221.04|245
1636518900000|2021-11-10 04:35:00|223.65|222.25|223.75|222.35|223.95|222.55|223.45|222.05|172
1636519200000|2021-11-10 04:40:00|223.77|222.37|223.75|222.35|223.93|222.53|223.49|222.09|141
1636519500000|2021-11-10 04:45:00|223.72|222.32|223.41|222.01|223.72|222.32|222.97|221.57|186
1636519800000|2021-11-10 04:50:00|223.43|222.03|223.96|222.56|223.97|222.57|223.24|221.84|165
1636520100000|2021-11-10 04:55:00|223.95|222.55|223.75|222.35|224.26|222.86|223.73|222.33|165
1636520400000|2021-11-10 05:00:00|223.77|222.37|222.79|221.39|223.85|222.45|222.78|221.38|158
1636520700000|2021-11-10 05:05:00|222.78|221.38|222.25|220.85|222.8|221.4|222.25|220.85|95
1636521000000|2021-11-10 05:10:00|222.24|220.84|222.02|220.62|222.24|220.84|222.02|220.62|11
1636521300000|2021-11-10 05:15:00|221.91|220.51|222.85|221.45|222.96|221.56|221.91|220.51|69
1636521600000|2021-11-10 05:20:00|222.84|221.44|221.99|220.59|222.95|221.55|221.99|220.59|74
1636521900000|2021-11-10 05:25:00|222.04|220.64|223.42|222.02|223.42|222.02|221.98|220.58|130
1636522200000|2021-11-10 05:30:00|223.45|222.05|222.87|221.47|223.46|222.06|222.85|221.45|178
1636522500000|2021-11-10 05:35:00|222.86|221.46|222.87|221.47|223.25|221.85|222.67|221.27|217
1636522800000|2021-11-10 05:40:00|222.88|221.48|222.3|220.9|222.89|221.49|222.27|220.87|298
1636523100000|2021-11-10 05:45:00|222.29|220.89|222.37|220.97|222.55|221.15|222.25|220.85|146
1636523400000|2021-11-10 05:50:00|222.43|221.03|221.93|220.53|222.43|221.03|221.88|220.48|200
1636523700000|2021-11-10 05:55:00|221.92|220.52|220.97|219.57|221.92|220.52|220.93|219.53|202
1636524000000|2021-11-10 06:00:00|220.98|219.58|221.6|220.2|221.83|220.43|220.97|219.57|186
1636524300000|2021-11-10 06:05:00|221.59|220.19|222.28|220.88|222.28|220.88|221.58|220.18|132
1636524600000|2021-11-10 06:10:00|222.27|220.87|222.83|221.43|222.83|221.43|222.27|220.87|111
1636524900000|2021-11-10 06:15:00|222.82|221.42|222.58|221.18|222.84|221.44|222.45|221.05|133
1636525200000|2021-11-10 06:20:00|222.63|221.23|222.18|220.78|222.66|221.26|221.9|220.5|190
1636525500000|2021-11-10 06:25:00|222.17|220.77|221.72|220.32|222.17|220.77|221.72|220.32|120
1636525800000|2021-11-10 06:30:00|221.71|220.31|222.18|220.78|222.65|221.25|221.66|220.26|227
1636526100000|2021-11-10 06:35:00|222.17|220.77|222.5|221.1|222.75|221.35|222.07|220.67|248
1636526400000|2021-11-10 06:40:00|222.54|221.14|222.65|221.25|222.84|221.44|222.54|221.14|99
1636526700000|2021-11-10 06:45:00|222.59|221.19|223.35|221.95|223.35|221.95|222.33|220.93|136
1636527000000|2021-11-10 06:50:00|223.36|221.96|224.31|222.91|224.76|223.36|223.36|221.96|180
1636527300000|2021-11-10 06:55:00|224.3|222.9|224.62|223.22|224.74|223.34|224.17|222.77|137
1636527600000|2021-11-10 07:00:00|224.57|223.17|224.06|222.66|224.62|223.22|223.65|222.25|234
1636527900000|2021-11-10 07:05:00|224.05|222.65|223.95|222.55|224.25|222.85|223.67|222.27|170
1636528200000|2021-11-10 07:10:00|223.96|222.56|224.2|222.8|224.46|223.06|223.85|222.45|201
1636528500000|2021-11-10 07:15:00|224.21|222.81|224.44|223.04|224.55|223.15|223.65|222.25|207
1636528800000|2021-11-10 07:20:00|224.46|223.06|223.99|222.59|224.46|223.06|223.99|222.59|146
1636529100000|2021-11-10 07:25:00|224.08|222.68|225.34|223.94|225.36|223.96|224.01|222.61|142
1636529400000|2021-11-10 07:30:00|225.33|223.93|225.37|223.97|225.42|224.02|224.85|223.45|144
1636529700000|2021-11-10 07:35:00|225.35|223.95|224.36|222.96|225.35|223.95|224.18|222.78|203
1636530000000|2021-11-10 07:40:00|224.38|222.98|223.81|222.41|224.45|223.05|223.68|222.28|162
1636530300000|2021-11-10 07:45:00|223.82|222.42|224.52|223.12|224.57|223.17|223.81|222.41|129
1636530600000|2021-11-10 07:50:00|224.56|223.16|223.88|222.48|224.6|223.2|223.88|222.48|151
1636530900000|2021-11-10 07:55:00|223.9|222.5|223.35|221.95|223.95|222.55|223.21|221.81|236
1636531200000|2021-11-10 08:00:00|223.36|221.96|223.4|222|224.25|222.85|223.36|221.96|219
1636531500000|2021-11-10 08:05:00|223.35|221.95|223.89|222.49|224.15|222.75|223.19|221.79|174
1636531800000|2021-11-10 08:10:00|223.87|222.47|224.17|222.77|224.26|222.86|223.86|222.46|134
1636532100000|2021-11-10 08:15:00|224.16|222.76|224.68|223.28|224.81|223.41|224.15|222.75|129
1636532400000|2021-11-10 08:20:00|224.66|223.26|224.35|222.95|224.66|223.26|223.85|222.45|187
1636532700000|2021-11-10 08:25:00|224.34|222.94|224.46|223.06|224.83|223.43|223.91|222.51|184
1636533000000|2021-11-10 08:30:00|224.48|223.08|224.55|223.15|224.95|223.55|224.36|222.96|207
1636533300000|2021-11-10 08:35:00|224.56|223.16|223.88|222.48|224.57|223.17|223.54|222.14|165
1636533600000|2021-11-10 08:40:00|223.87|222.47|223.65|222.25|223.87|222.47|223.45|222.05|131
1636533900000|2021-11-10 08:45:00|223.66|222.26|223.39|221.99|224.22|222.82|223.35|221.95|201
1636534200000|2021-11-10 08:50:00|223.37|221.97|222.75|221.35|223.38|221.98|222.47|221.07|206
1636534500000|2021-11-10 08:55:00|222.77|221.37|222.63|221.23|223.46|222.06|222.63|221.23|196
1636534800000|2021-11-10 09:00:00|222.59|221.19|223.51|222.11|223.51|222.11|222.59|221.19|134
1636535100000|2021-11-10 09:05:00|223.54|222.14|223.25|221.85|223.85|222.45|223.24|221.84|223
1636535400000|2021-11-10 09:10:00|223.26|221.86|222.49|221.09|223.26|221.86|222.27|220.87|194
1636535700000|2021-11-10 09:15:00|222.6|221.2|221.65|220.25|222.6|221.2|221.6|220.2|201
1636536000000|2021-11-10 09:20:00|221.67|220.27|222.11|220.71|222.23|220.83|221.58|220.18|156
1636536300000|2021-11-10 09:25:00|222.12|220.72|222.85|221.45|222.98|221.58|222.12|220.72|156
1636536600000|2021-11-10 09:30:00|222.84|221.44|223.94|222.54|224|222.6|222.84|221.44|187
1636536900000|2021-11-10 09:35:00|223.95|222.55|224.09|222.69|224.18|222.78|223.75|222.35|117
1636537200000|2021-11-10 09:40:00|224.1|222.7|224.15|222.75|224.36|222.96|224.05|222.65|153
1636537500000|2021-11-10 09:45:00|224.16|222.76|224.06|222.66|224.23|222.83|224.02|222.62|77
1636537800000|2021-11-10 09:50:00|224.09|222.69|223.74|222.34|224.09|222.69|223.5|222.1|105
1636538100000|2021-11-10 09:55:00|223.75|222.35|224.45|223.05|224.95|223.55|223.75|222.35|170
1636538400000|2021-11-10 10:00:00|224.47|223.07|223.66|222.26|224.53|223.13|223.17|221.77|201
1636538700000|2021-11-10 10:05:00|223.65|222.25|223.48|222.08|223.84|222.44|223.47|222.07|111
1636539000000|2021-11-10 10:10:00|223.49|222.09|223.92|222.52|223.93|222.53|223.26|221.86|110
1636539300000|2021-11-10 10:15:00|223.93|222.53|224.37|222.97|224.54|223.14|223.55|222.15|226
1636539600000|2021-11-10 10:20:00|224.39|222.99|224.33|222.93|224.46|223.06|224.05|222.65|225
1636539900000|2021-11-10 10:25:00|224.26|222.86|224.15|222.75|224.29|222.89|224.05|222.65|202
1636540200000|2021-11-10 10:30:00|224.16|222.76|223.86|222.46|224.17|222.77|223.68|222.28|161
1636540500000|2021-11-10 10:35:00|223.85|222.45|224.75|223.35|224.75|223.35|223.76|222.36|215
1636540800000|2021-11-10 10:40:00|224.76|223.36|224.55|223.15|224.91|223.51|224.55|223.15|111
1636541100000|2021-11-10 10:45:00|224.53|223.13|224.27|222.87|224.53|223.13|223.99|222.59|126
1636541400000|2021-11-10 10:50:00|224.26|222.86|223.83|222.43|224.29|222.89|223.82|222.42|117
1636541700000|2021-11-10 10:55:00|223.84|222.44|223.89|222.49|224.04|222.64|223.78|222.38|83
1636542000000|2021-11-10 11:00:00|223.92|222.52|223.87|222.47|223.97|222.57|223.75|222.35|65
1636542300000|2021-11-10 11:05:00|223.79|222.39|224.01|222.61|224.47|223.07|223.79|222.39|148
1636542600000|2021-11-10 11:10:00|224.05|222.65|225.15|223.75|225.15|223.75|223.97|222.57|201
1636542900000|2021-11-10 11:15:00|225.16|223.76|224.41|223.01|225.16|223.76|224.41|223.01|201
1636543200000|2021-11-10 11:20:00|224.4|223|224.07|222.67|224.62|223.22|223.89|222.49|210
1636543500000|2021-11-10 11:25:00|224.06|222.66|223.77|222.37|224.27|222.87|223.77|222.37|225
1636543800000|2021-11-10 11:30:00|223.84|222.44|224.55|223.15|224.65|223.25|223.84|222.44|179
1636544100000|2021-11-10 11:35:00|224.52|223.12|224.04|222.64|224.52|223.12|223.8|222.4|144
1636544400000|2021-11-10 11:40:00|224.05|222.65|224.45|223.05|224.51|223.11|223.98|222.58|200
1636544700000|2021-11-10 11:45:00|224.46|223.06|224.93|223.53|225.08|223.68|224.25|222.85|215
1636545000000|2021-11-10 11:50:00|224.89|223.49|224.45|223.05|224.93|223.53|224.16|222.76|244
1636545300000|2021-11-10 11:55:00|224.47|223.07|223.84|222.44|224.57|223.17|223.84|222.44|242
1636545600000|2021-11-10 12:00:00|223.85|222.45|223.44|222.04|223.85|222.45|222.78|221.38|275
1636545900000|2021-11-10 12:05:00|223.46|222.06|223.97|222.57|224.17|222.77|223.45|222.05|205
1636546200000|2021-11-10 12:10:00|224.02|222.62|224.39|222.99|224.6|223.2|223.86|222.46|207
1636546500000|2021-11-10 12:15:00|224.45|223.05|223.87|222.47|224.67|223.27|223.76|222.36|288
1636546800000|2021-11-10 12:20:00|223.86|222.46|222.87|221.47|223.88|222.48|222.71|221.31|218
1636547100000|2021-11-10 12:25:00|222.84|221.44|222.53|221.13|223.18|221.78|222.29|220.89|243
1636547400000|2021-11-10 12:30:00|222.48|221.08|222.75|221.35|222.86|221.46|222.33|220.93|246
1636547700000|2021-11-10 12:35:00|222.76|221.36|222.47|221.07|222.96|221.56|222.45|221.05|260
1636548000000|2021-11-10 12:40:00|222.45|221.05|222.76|221.36|222.94|221.54|222.28|220.88|282
1636548300000|2021-11-10 12:45:00|222.72|221.32|221.63|220.23|222.79|221.39|221.49|220.09|190
1636548600000|2021-11-10 12:50:00|221.64|220.24|221.14|219.74|221.82|220.42|220.7|219.3|256
1636548900000|2021-11-10 12:55:00|221.12|219.72|220.8|219.4|221.46|220.06|220.3|218.9|388
1636549200000|2021-11-10 13:00:00|220.77|219.37|221.88|220.48|222.26|220.86|220.77|219.37|324
1636549500000|2021-11-10 13:05:00|221.86|220.46|222.7|221.3|222.96|221.56|221.78|220.38|222
1636549800000|2021-11-10 13:10:00|222.71|221.31|223.02|221.62|223.22|221.82|222.59|221.19|167
1636550100000|2021-11-10 13:15:00|223.04|221.64|222.33|220.93|223.04|221.64|222.17|220.77|344
1636550400000|2021-11-10 13:20:00|222.32|220.92|222.49|221.09|222.83|221.43|222.27|220.87|199
1636550700000|2021-11-10 13:25:00|222.5|221.1|221.87|220.47|222.5|221.1|221.83|220.43|283
1636551000000|2021-11-10 13:30:00|221.86|220.46|222.83|221.43|222.85|221.45|220.93|219.53|514
1636551300000|2021-11-10 13:35:00|222.84|221.44|224.38|222.98|224.91|223.51|222.84|221.44|491
1636551600000|2021-11-10 13:40:00|224.44|223.04|224.47|223.07|224.83|223.43|224.06|222.66|358
1636551900000|2021-11-10 13:45:00|224.45|223.05|224.95|223.55|225.56|224.16|224.45|223.05|374
1636552200000|2021-11-10 13:50:00|224.91|223.51|225.25|223.85|225.34|223.94|223.87|222.47|409
1636552500000|2021-11-10 13:55:00|225.24|223.84|225.85|224.45|225.95|224.55|224.66|223.26|315
1636552800000|2021-11-10 14:00:00|225.86|224.46|225.99|224.59|226.27|224.87|225.24|223.84|363
1636553100000|2021-11-10 14:05:00|225.96|224.56|227.72|226.32|227.72|226.32|225.96|224.56|335
1636553400000|2021-11-10 14:10:00|227.86|226.46|228.24|226.84|229.28|227.88|227.81|226.41|386
1636553700000|2021-11-10 14:15:00|228.22|226.82|226.36|224.96|228.77|227.37|225.81|224.41|479
1636554000000|2021-11-10 14:20:00|226.34|224.94|227.41|226.01|227.45|226.05|226.18|224.78|380
1636554300000|2021-11-10 14:25:00|227.4|226|226.94|225.54|227.64|226.24|226.28|224.88|369
1636554600000|2021-11-10 14:30:00|226.95|225.55|226.47|225.07|227.26|225.86|226.05|224.65|319
1636554900000|2021-11-10 14:35:00|226.45|225.05|226.15|224.75|226.65|225.25|226.01|224.61|193
1636555200000|2021-11-10 14:40:00|226.13|224.73|226.84|225.44|226.85|225.45|226.13|224.73|232
1636555500000|2021-11-10 14:45:00|226.85|225.45|227.01|225.61|227.46|226.06|226.74|225.34|292
1636555800000|2021-11-10 14:50:00|227.03|225.63|226.12|224.72|227.03|225.63|225.94|224.54|187
1636556100000|2021-11-10 14:55:00|226.11|224.71|226.05|224.65|226.25|224.85|225.79|224.39|162
1636556400000|2021-11-10 15:00:00|226.06|224.66|226.75|225.35|226.95|225.55|226.05|224.65|158
1636556700000|2021-11-10 15:05:00|226.74|225.34|227.15|225.75|227.21|225.81|226.65|225.25|198
1636557000000|2021-11-10 15:10:00|227.16|225.76|227.29|225.89|227.65|226.25|226.96|225.56|218
1636557300000|2021-11-10 15:15:00|227.25|225.85|227.7|226.3|227.74|226.34|227.05|225.65|178
1636557600000|2021-11-10 15:20:00|227.69|226.29|226.85|225.45|227.69|226.29|226.75|225.35|168
1636557900000|2021-11-10 15:25:00|226.83|225.43|226.7|225.3|227.13|225.73|226.7|225.3|167
1636558200000|2021-11-10 15:30:00|226.64|225.24|226.35|224.95|226.73|225.33|226.08|224.68|178
1636558500000|2021-11-10 15:35:00|226.34|224.94|226.68|225.28|226.75|225.35|226.34|224.94|187
1636558800000|2021-11-10 15:40:00|226.7|225.3|226.65|225.25|226.75|225.35|226.45|225.05|110
1636559100000|2021-11-10 15:45:00|226.64|225.24|226.55|225.15|226.65|225.25|226.49|225.09|126
1636559400000|2021-11-10 15:50:00|226.53|225.13|226.05|224.65|226.54|225.14|225.97|224.57|113
1636559700000|2021-11-10 15:55:00|226.04|224.64|225.76|224.36|226.06|224.66|225.72|224.32|157
1636560000000|2021-11-10 16:00:00|225.75|224.35|226.71|225.31|226.71|225.31|225.74|224.34|229
1636560300000|2021-11-10 16:05:00|226.76|225.36|227.01|225.61|227.01|225.61|226.65|225.25|145
1636560600000|2021-11-10 16:10:00|227.1|225.7|227.81|226.41|227.81|226.41|226.94|225.54|108
1636560900000|2021-11-10 16:15:00|227.86|226.46|226.72|225.32|229.21|227.81|226.65|225.25|276
1636561200000|2021-11-10 16:20:00|226.69|225.29|227.26|225.86|227.62|226.22|226.69|225.29|143
1636561500000|2021-11-10 16:25:00|227.24|225.84|226.64|225.24|227.42|226.02|226.55|225.15|110
1636561800000|2021-11-10 16:30:00|226.62|225.22|226.8|225.4|226.8|225.4|226.51|225.11|114
1636562100000|2021-11-10 16:35:00|226.83|225.43|226.96|225.56|227.32|225.92|226.77|225.37|127
1636562400000|2021-11-10 16:40:00|226.94|225.54|226.83|225.43|227.16|225.76|226.83|225.43|135
1636562700000|2021-11-10 16:45:00|226.84|225.44|228.11|226.71|228.25|226.85|226.84|225.44|212
1636563000000|2021-11-10 16:50:00|228.07|226.67|227.55|226.15|228.07|226.67|227.55|226.15|209
1636563300000|2021-11-10 16:55:00|227.54|226.14|228.01|226.61|228.19|226.79|227.48|226.08|172
1636563600000|2021-11-10 17:00:00|227.96|226.56|227.55|226.15|227.99|226.59|227.33|225.93|165
1636563900000|2021-11-10 17:05:00|227.54|226.14|227.75|226.35|227.86|226.46|227.35|225.95|222
1636564200000|2021-11-10 17:10:00|227.76|226.36|227.06|225.66|227.83|226.43|227.05|225.65|196
1636564500000|2021-11-10 17:15:00|227.07|225.67|227.08|225.68|227.28|225.88|226.85|225.45|163
1636564800000|2021-11-10 17:20:00|227.07|225.67|227.79|226.39|227.79|226.39|227.07|225.67|134
1636565100000|2021-11-10 17:25:00|227.83|226.43|227.44|226.04|227.85|226.45|227.2|225.8|167
1636565400000|2021-11-10 17:30:00|227.45|226.05|227.04|225.64|227.55|226.15|226.93|225.53|148
1636565700000|2021-11-10 17:35:00|227.05|225.65|227.14|225.74|227.39|225.99|226.88|225.48|183
1636566000000|2021-11-10 17:40:00|227.16|225.76|226.96|225.56|227.22|225.82|226.95|225.55|129
1636566300000|2021-11-10 17:45:00|226.94|225.54|226.08|224.68|227.04|225.64|226.08|224.68|154
1636566600000|2021-11-10 17:50:00|226.1|224.7|226.25|224.85|226.43|225.03|226.07|224.67|92
1636566900000|2021-11-10 17:55:00|226.26|224.86|226.44|225.04|226.44|225.04|226.22|224.82|71
1636567200000|2021-11-10 18:00:00|226.41|225.01|226.35|224.95|226.45|225.05|226.26|224.86|157
1636567500000|2021-11-10 18:05:00|226.33|224.93|226.04|224.64|226.33|224.93|225.12|223.72|167
1636567800000|2021-11-10 18:10:00|226.05|224.65|226|224.6|226.44|225.04|225.96|224.56|149
1636568100000|2021-11-10 18:15:00|225.99|224.59|225.47|224.07|226.05|224.65|225.4|224|87
1636568400000|2021-11-10 18:20:00|225.45|224.05|224.86|223.46|225.52|224.12|224.86|223.46|176
1636568700000|2021-11-10 18:25:00|224.87|223.47|225.05|223.65|225.15|223.75|224.58|223.18|158
1636569000000|2021-11-10 18:30:00|225.06|223.66|224.85|223.45|225.15|223.75|224.69|223.29|130
1636569300000|2021-11-10 18:35:00|224.91|223.51|225.07|223.67|225.3|223.9|224.86|223.46|107
1636569600000|2021-11-10 18:40:00|225.03|223.63|224.41|223.01|225.09|223.69|224.36|222.96|136
1636569900000|2021-11-10 18:45:00|224.45|223.05|224.27|222.87|224.92|223.52|224.27|222.87|203
1636570200000|2021-11-10 18:50:00|224.28|222.88|222.98|221.58|224.28|222.88|222.97|221.57|199
1636570500000|2021-11-10 18:55:00|222.97|221.57|223.5|222.1|223.75|222.35|222.95|221.55|178
1636570800000|2021-11-10 19:00:00|223.44|222.04|224.4|223|224.49|223.09|223.37|221.97|189
1636571100000|2021-11-10 19:05:00|224.41|223.01|224.52|223.12|224.53|223.13|224.05|222.65|145
1636571400000|2021-11-10 19:10:00|224.58|223.18|224.91|223.51|224.93|223.53|224.52|223.12|117
1636571700000|2021-11-10 19:15:00|224.93|223.53|224.54|223.14|225.02|223.62|224.49|223.09|121
1636572000000|2021-11-10 19:20:00|224.55|223.15|223.87|222.47|224.65|223.25|223.87|222.47|187
1636572300000|2021-11-10 19:25:00|223.89|222.49|224.34|222.94|224.5|223.1|223.83|222.43|145
1636572600000|2021-11-10 19:30:00|224.33|222.93|223.94|222.54|224.52|223.12|223.94|222.54|99
1636572900000|2021-11-10 19:35:00|223.92|222.52|222.78|221.38|223.99|222.59|222.78|221.38|180
1636573200000|2021-11-10 19:40:00|222.76|221.36|221.97|220.57|223.16|221.76|221.9|220.5|211
1636573500000|2021-11-10 19:45:00|222.04|220.64|221.44|220.04|222.79|221.39|221.33|219.93|333
1636573800000|2021-11-10 19:50:00|221.43|220.03|220.92|219.52|221.81|220.41|219.73|218.33|547
1636574100000|2021-11-10 19:55:00|220.91|219.51|217.59|216.19|221.06|219.66|217.05|215.65|385
1636574400000|2021-11-10 20:00:00|217.58|216.18|214.66|213.26|217.85|216.45|212.11|210.71|639
1636574700000|2021-11-10 20:05:00|214.67|213.27|216.46|215.06|217.64|216.24|214.67|213.27|540
1636575000000|2021-11-10 20:10:00|216.32|214.92|216.82|215.42|217.75|216.35|215.94|214.54|605
1636575300000|2021-11-10 20:15:00|216.8|215.4|218.55|217.15|218.83|217.43|215.94|214.54|465
1636575600000|2021-11-10 20:20:00|218.58|217.18|218.06|216.66|218.95|217.55|217.86|216.46|454
1636575900000|2021-11-10 20:25:00|218.14|216.74|218.35|216.95|218.55|217.15|217.47|216.07|305
1636576200000|2021-11-10 20:30:00|218.36|216.96|218.95|217.55|219.58|218.18|218.14|216.74|390
1636576500000|2021-11-10 20:35:00|218.91|217.51|217.66|216.26|218.91|217.51|217.45|216.05|248
1636576800000|2021-11-10 20:40:00|217.71|216.31|216.09|214.69|217.85|216.45|215.87|214.47|469
1636577100000|2021-11-10 20:45:00|216.08|214.68|213.84|212.44|217.59|216.19|213.81|212.41|386
1636577400000|2021-11-10 20:50:00|213.86|212.46|211.73|210.33|214.07|212.67|209.22|207.82|669
1636577700000|2021-11-10 20:55:00|211.72|210.32|213.17|211.77|213.38|211.98|209.67|208.27|776
1636578000000|2021-11-10 21:00:00|213.19|211.79|213.93|212.53|213.93|212.53|211.73|210.33|669
1636578300000|2021-11-10 21:05:00|213.95|212.55|212.69|211.29|213.98|212.58|212.57|211.17|449
1636578600000|2021-11-10 21:10:00|212.68|211.28|212.53|211.13|213.23|211.83|211.89|210.49|519
1636578900000|2021-11-10 21:15:00|212.52|211.12|207.63|206.23|212.53|211.13|206.24|204.84|715
1636579200000|2021-11-10 21:20:00|207.61|206.21|195.29|193.89|207.62|206.22|194.93|193.53|636
1636579500000|2021-11-10 21:25:00|195|193.6|203.74|202.34|204.85|203.45|194.99|193.59|824
1636579800000|2021-11-10 21:30:00|203.79|202.39|207.93|206.53|208.35|206.95|202.95|201.55|721
1636580100000|2021-11-10 21:35:00|207.87|206.47|208.71|207.31|209.45|208.05|206.07|204.67|668
1636580400000|2021-11-10 21:40:00|208.76|207.36|208.95|207.55|209.55|208.15|207.64|206.24|636
1636580700000|2021-11-10 21:45:00|208.97|207.57|206.3|204.9|209.17|207.77|205.1|203.7|649
1636581000000|2021-11-10 21:50:00|206.28|204.88|206.11|204.71|207.18|205.78|205.27|203.87|551
1636581300000|2021-11-10 21:55:00|206.21|204.81|205.27|203.87|206.66|205.26|204.69|203.29|611
1636581600000|2021-11-10 22:00:00|205.29|203.89|205.53|204.13|206.84|205.44|202.99|201.59|785
1636581900000|2021-11-10 22:05:00|205.54|204.14|208.3|206.9|208.43|207.03|205.42|204.02|584
1636582200000|2021-11-10 22:10:00|208.32|206.92|209.22|207.82|209.72|208.32|208.07|206.67|491
1636582500000|2021-11-10 22:15:00|209.23|207.83|207.86|206.46|209.26|207.86|207.44|206.04|334
1636582800000|2021-11-10 22:20:00|207.88|206.48|207.36|205.96|207.88|206.48|206.99|205.59|273
1636583100000|2021-11-10 22:25:00|207.42|206.02|207.25|205.85|207.92|206.52|207.16|205.76|187
1636583400000|2021-11-10 22:30:00|207.24|205.84|209.07|207.67|209.07|207.67|207.24|205.84|183
1636583700000|2021-11-10 22:35:00|209.12|207.72|210.63|209.23|210.63|209.23|208.82|207.42|255
1636584000000|2021-11-10 22:40:00|210.62|209.22|210.75|209.35|210.78|209.38|209.56|208.16|316
1636584300000|2021-11-10 22:45:00|210.67|209.27|210.15|208.75|211|209.6|210.12|208.72|254
1636584600000|2021-11-10 22:50:00|210.16|208.76|212.05|210.65|212.05|210.65|210.05|208.65|270
1636584900000|2021-11-10 22:55:00|212.03|210.63|212.35|210.95|213.15|211.75|211.72|210.32|271
1636585200000|2021-11-10 23:00:00|212.31|210.91|210.46|209.06|212.31|210.91|210.19|208.79|351
1636585500000|2021-11-10 23:05:00|210.61|209.21|211.04|209.64|211.04|209.64|209.78|208.38|282
1636585800000|2021-11-10 23:10:00|211.05|209.65|210.45|209.05|211.13|209.73|210.21|208.81|294
1636586100000|2021-11-10 23:15:00|210.48|209.08|208.97|207.57|210.48|209.08|208.6|207.2|361
1636586400000|2021-11-10 23:20:00|209.05|207.65|208.96|207.56|209.16|207.76|208.37|206.97|345
1636586700000|2021-11-10 23:25:00|208.95|207.55|208.38|206.98|208.96|207.56|208.06|206.66|315
1636587000000|2021-11-10 23:30:00|208.39|206.99|209.35|207.95|209.45|208.05|207.48|206.08|335
1636587300000|2021-11-10 23:35:00|209.37|207.97|208.75|207.35|210.01|208.61|208.69|207.29|266
1636587600000|2021-11-10 23:40:00|208.77|207.37|209.16|207.76|209.46|208.06|207.86|206.46|296
1636587900000|2021-11-10 23:45:00|209.13|207.73|209.65|208.25|209.65|208.25|208.85|207.45|308
1636588200000|2021-11-10 23:50:00|209.66|208.26|211.03|209.63|211.05|209.65|209.66|208.26|278
1636588500000|2021-11-10 23:55:00|211.02|209.62|210.66|209.26|211.03|209.63|210.53|209.13|250
1636588800000|2021-11-11 00:00:00|210.65|209.25|209.35|207.95|210.65|209.25|208.55|207.15|432
1636589100000|2021-11-11 00:05:00|209.38|207.98|208.46|207.06|209.61|208.21|207.68|206.28|367
1636589400000|2021-11-11 00:10:00|208.44|207.04|208.11|206.71|208.84|207.44|207.9|206.5|309
1636589700000|2021-11-11 00:15:00|208.12|206.72|207.43|206.03|208.67|207.27|207.43|206.03|352
1636590000000|2021-11-11 00:20:00|207.33|205.93|207.74|206.34|207.75|206.35|206.77|205.37|318
1636590300000|2021-11-11 00:25:00|207.75|206.35|208.81|207.41|208.85|207.45|207.73|206.33|324
1636590600000|2021-11-11 00:30:00|208.77|207.37|208.34|206.94|208.95|207.55|207.76|206.36|325
1636590900000|2021-11-11 00:35:00|208.35|206.95|208.45|207.05|209.26|207.86|208.35|206.95|304
1636591200000|2021-11-11 00:40:00|208.5|207.1|208.55|207.15|209.08|207.68|208.47|207.07|271
1636591500000|2021-11-11 00:45:00|208.57|207.17|211.22|209.82|211.22|209.82|208.55|207.15|331
1636591800000|2021-11-11 00:50:00|211.23|209.83|211.67|210.27|211.7|210.3|210.57|209.17|324
1636592100000|2021-11-11 00:55:00|211.74|210.34|212.11|210.71|212.12|210.72|211.49|210.09|279
1636592400000|2021-11-11 01:00:00|212.12|210.72|211.87|210.47|212.12|210.72|211.39|209.99|418
1636592700000|2021-11-11 01:05:00|211.86|210.46|211.65|210.25|212.04|210.64|211.45|210.05|360
1636593000000|2021-11-11 01:10:00|211.66|210.26|210.66|209.26|211.66|210.26|210.51|209.11|326
1636593300000|2021-11-11 01:15:00|210.65|209.25|210.61|209.21|210.96|209.56|210.35|208.95|247
1636593600000|2021-11-11 01:20:00|210.56|209.16|210.03|208.63|210.56|209.16|209.86|208.46|278
1636593900000|2021-11-11 01:25:00|210.04|208.64|209.55|208.15|210.04|208.64|209.25|207.85|294
1636594200000|2021-11-11 01:30:00|209.57|208.17|209.2|207.8|209.86|208.46|209.17|207.77|166
1636594500000|2021-11-11 01:35:00|209.18|207.78|209.25|207.85|209.48|208.08|208.88|207.48|233
1636594800000|2021-11-11 01:40:00|209.27|207.87|209.14|207.74|209.38|207.98|208.86|207.46|184
1636595100000|2021-11-11 01:45:00|209.15|207.75|209.35|207.95|209.9|208.5|209.07|207.67|245
1636595400000|2021-11-11 01:50:00|209.36|207.96|210.15|208.75|210.16|208.76|209.17|207.77|227
1636595700000|2021-11-11 01:55:00|210.14|208.74|209.78|208.38|210.24|208.84|209.77|208.37|203
1636596000000|2021-11-11 02:00:00|209.77|208.37|208.65|207.25|209.77|208.37|208.57|207.17|209
1636596300000|2021-11-11 02:05:00|208.59|207.19|207.98|206.58|208.68|207.28|207.9|206.5|184
1636596600000|2021-11-11 02:10:00|207.97|206.57|208.14|206.74|208.34|206.94|207.85|206.45|237
1636596900000|2021-11-11 02:15:00|208.08|206.68|208.27|206.87|208.56|207.16|207.89|206.49|192
1636597200000|2021-11-11 02:20:00|208.28|206.88|208.63|207.23|208.87|207.47|208.28|206.88|151
1636597500000|2021-11-11 02:25:00|208.62|207.22|207.45|206.05|208.73|207.33|207.45|206.05|233
1636597800000|2021-11-11 02:30:00|207.44|206.04|207.75|206.35|207.75|206.35|207.31|205.91|163
1636598100000|2021-11-11 02:35:00|207.73|206.33|207.28|205.88|207.73|206.33|207.15|205.75|152
1636598400000|2021-11-11 02:40:00|207.26|205.86|207.75|206.35|207.85|206.45|207.09|205.69|165
1636598700000|2021-11-11 02:45:00|207.76|206.36|209.11|207.71|209.11|207.71|207.65|206.25|171
1636599000000|2021-11-11 02:50:00|209.06|207.66|209.06|207.66|209.45|208.05|208.81|207.41|183
1636599300000|2021-11-11 02:55:00|209.07|207.67|209.65|208.25|209.66|208.26|209.05|207.65|156
1636599600000|2021-11-11 03:00:00|209.66|208.26|209.63|208.23|209.67|208.27|208.95|207.55|140
1636599900000|2021-11-11 03:05:00|209.6|208.2|209.41|208.01|209.76|208.36|209.41|208.01|156
1636600200000|2021-11-11 03:10:00|209.42|208.02|209.75|208.35|209.85|208.45|209.4|208|172
1636600500000|2021-11-11 03:15:00|209.74|208.34|210.24|208.84|210.44|209.04|209.55|208.15|172
1636600800000|2021-11-11 03:20:00|210.25|208.85|210.56|209.16|210.65|209.25|209.95|208.55|173
1636601100000|2021-11-11 03:25:00|210.55|209.15|210.28|208.88|210.55|209.15|210.17|208.77|120
1636601400000|2021-11-11 03:30:00|210.24|208.84|210.48|209.08|210.59|209.19|209.25|207.85|331
1636601700000|2021-11-11 03:35:00|210.5|209.1|210.65|209.25|211.4|210|210.35|208.95|251
1636602000000|2021-11-11 03:40:00|210.66|209.26|210.27|208.87|210.73|209.33|210.16|208.76|253
1636602300000|2021-11-11 03:45:00|210.26|208.86|210.78|209.38|210.96|209.56|210.25|208.85|150
1636602600000|2021-11-11 03:50:00|210.77|209.37|211.37|209.97|211.45|210.05|210.7|209.3|167
1636602900000|2021-11-11 03:55:00|211.38|209.98|211|209.6|211.39|209.99|210.75|209.35|175
1636603200000|2021-11-11 04:00:00|210.98|209.58|210.42|209.02|210.98|209.58|209.95|208.55|209
1636603500000|2021-11-11 04:05:00|210.43|209.03|210.47|209.07|210.85|209.45|210.17|208.77|237
1636603800000|2021-11-11 04:10:00|210.48|209.08|209.98|208.58|210.48|209.08|209.87|208.47|183
1636604100000|2021-11-11 04:15:00|209.97|208.57|209.66|208.26|210.32|208.92|209.66|208.26|105
1636604400000|2021-11-11 04:20:00|209.65|208.25|209.61|208.21|209.86|208.46|209.61|208.21|93
1636604700000|2021-11-11 04:25:00|209.59|208.19|209.67|208.27|209.75|208.35|209.47|208.07|123
1636605000000|2021-11-11 04:30:00|209.66|208.26|209.18|207.78|209.68|208.28|209.18|207.78|130
1636605300000|2021-11-11 04:35:00|209.2|207.8|209.65|208.25|209.76|208.36|209.15|207.75|136
1636605600000|2021-11-11 04:40:00|209.64|208.24|208.9|207.5|209.64|208.24|208.78|207.38|129
1636605900000|2021-11-11 04:45:00|208.91|207.51|209.46|208.06|209.46|208.06|208.55|207.15|158
1636606200000|2021-11-11 04:50:00|209.45|208.05|209.86|208.46|209.88|208.48|209.35|207.95|117
1636606500000|2021-11-11 04:55:00|209.94|208.54|210.17|208.77|210.25|208.85|209.64|208.24|157
1636606800000|2021-11-11 05:00:00|210.16|208.76|210.59|209.19|210.61|209.21|210.12|208.72|133
1636607100000|2021-11-11 05:05:00|210.6|209.2|211|209.6|211.15|209.75|210.6|209.2|131
1636607400000|2021-11-11 05:10:00|210.99|209.59|210.95|209.55|211.06|209.66|210.67|209.27|110
1636607700000|2021-11-11 05:15:00|210.96|209.56|210.73|209.33|210.99|209.59|210.66|209.26|94
1636608000000|2021-11-11 05:20:00|210.69|209.29|210.78|209.38|210.82|209.42|210.52|209.12|54
1636608300000|2021-11-11 05:25:00|210.82|209.42|211.64|210.24|211.65|210.25|210.77|209.37|162
1636608600000|2021-11-11 05:30:00|211.63|210.23|211.41|210.01|212.13|210.73|211.37|209.97|196
1636608900000|2021-11-11 05:35:00|211.35|209.95|210.92|209.52|211.45|210.05|210.92|209.52|223
1636609200000|2021-11-11 05:40:00|210.91|209.51|210.89|209.49|211|209.6|210.71|209.31|134
1636609500000|2021-11-11 05:45:00|210.88|209.48|211.12|209.72|211.12|209.72|210.66|209.26|124
1636609800000|2021-11-11 05:50:00|211.13|209.73|212.4|211|212.56|211.16|211.13|209.73|201
1636610100000|2021-11-11 05:55:00|212.39|210.99|212.46|211.06|212.63|211.23|212.2|210.8|148
1636610400000|2021-11-11 06:00:00|212.47|211.07|211.97|210.57|212.49|211.09|211.72|210.32|135
1636610700000|2021-11-11 06:05:00|211.98|210.58|211.68|210.28|212.06|210.66|211.48|210.08|168
1636611000000|2021-11-11 06:10:00|211.67|210.27|211.75|210.35|211.75|210.35|211.44|210.04|155
1636611300000|2021-11-11 06:15:00|211.74|210.34|211.04|209.64|211.76|210.36|210.89|209.49|139
1636611600000|2021-11-11 06:20:00|211.05|209.65|210.59|209.19|211.15|209.75|210.46|209.06|178
1636611900000|2021-11-11 06:25:00|210.58|209.18|211.16|209.76|211.19|209.79|210.58|209.18|246
1636612200000|2021-11-11 06:30:00|211.21|209.81|211.96|210.56|211.96|210.56|211.09|209.69|140
1636612500000|2021-11-11 06:35:00|212.03|210.63|211.85|210.45|212.25|210.85|211.45|210.05|290
1636612800000|2021-11-11 06:40:00|211.86|210.46|211.45|210.05|211.86|210.46|211.21|209.81|167
1636613100000|2021-11-11 06:45:00|211.4|210|212.46|211.06|212.47|211.07|211.37|209.97|160
1636613400000|2021-11-11 06:50:00|212.47|211.07|212.1|210.7|212.48|211.08|211.8|210.4|171
1636613700000|2021-11-11 06:55:00|212.11|210.71|212.68|211.28|212.75|211.35|211.98|210.58|105
1636614000000|2021-11-11 07:00:00|212.73|211.33|212.83|211.43|213.07|211.67|212.73|211.33|123
1636614300000|2021-11-11 07:05:00|212.81|211.41|213.57|212.17|213.57|212.17|212.78|211.38|137
1636614600000|2021-11-11 07:10:00|213.61|212.21|214.15|212.75|214.16|212.76|213.44|212.04|151
1636614900000|2021-11-11 07:15:00|214.12|212.72|214.49|213.09|214.49|213.09|213.98|212.58|147
1636615200000|2021-11-11 07:20:00|214.51|213.11|214.45|213.05|214.63|213.23|214.16|212.76|193
1636615500000|2021-11-11 07:25:00|214.46|213.06|214.56|213.16|215.36|213.96|214.33|212.93|217
1636615800000|2021-11-11 07:30:00|214.51|213.11|214.37|212.97|214.72|213.32|213.94|212.54|199
1636616100000|2021-11-11 07:35:00|214.38|212.98|214.95|213.55|214.95|213.55|214.37|212.97|147
1636616400000|2021-11-11 07:40:00|214.96|213.56|214.66|213.26|215.43|214.03|214.55|213.15|237
1636616700000|2021-11-11 07:45:00|214.6|213.2|215.25|213.85|215.61|214.21|214.5|213.1|193
1636617000000|2021-11-11 07:50:00|215.26|213.86|215.45|214.05|215.52|214.12|214.83|213.43|205
1636617300000|2021-11-11 07:55:00|215.42|214.02|214.75|213.35|215.51|214.11|214.48|213.08|121
1636617600000|2021-11-11 08:00:00|214.74|213.34|215.13|213.73|215.23|213.83|214.74|213.34|180
1636617900000|2021-11-11 08:05:00|215.1|213.7|213.86|212.46|215.1|213.7|213.82|212.42|276
1636618200000|2021-11-11 08:10:00|213.85|212.45|213.17|211.77|213.86|212.46|212.95|211.55|246
1636618500000|2021-11-11 08:15:00|213.16|211.76|213.76|212.36|213.89|212.49|213.15|211.75|197
1636618800000|2021-11-11 08:20:00|213.78|212.38|212.6|211.2|213.82|212.42|212.55|211.15|196
1636619100000|2021-11-11 08:25:00|212.55|211.15|212.42|211.02|213.45|212.05|212.39|210.99|404
1636619400000|2021-11-11 08:30:00|212.41|211.01|212.08|210.68|212.9|211.5|212.02|210.62|281
1636619700000|2021-11-11 08:35:00|212.11|210.71|211.65|210.25|212.19|210.79|211.49|210.09|265
1636620000000|2021-11-11 08:40:00|211.67|210.27|212.57|211.17|212.65|211.25|211.67|210.27|295
1636620300000|2021-11-11 08:45:00|212.58|211.18|213.13|211.73|213.13|211.73|212.48|211.08|198
1636620600000|2021-11-11 08:50:00|213.14|211.74|213.67|212.27|213.81|212.41|213.14|211.74|120
1636620900000|2021-11-11 08:55:00|213.66|212.26|214.3|212.9|214.43|213.03|213.6|212.2|147
1636621200000|2021-11-11 09:00:00|214.31|212.91|214.21|212.81|214.46|213.06|214.11|212.71|101
1636621500000|2021-11-11 09:05:00|214.25|212.85|214.25|212.85|214.36|212.96|214.07|212.67|21
1636621800000|2021-11-11 09:10:00|214.32|212.92|213.96|212.56|214.44|213.04|213.42|212.02|192
1636622100000|2021-11-11 09:15:00|213.95|212.55|213.72|212.32|214.29|212.89|213.25|211.85|247
1636622400000|2021-11-11 09:20:00|213.71|212.31|214.7|213.3|214.73|213.33|213.58|212.18|151
1636622700000|2021-11-11 09:25:00|214.68|213.28|215.32|213.92|215.32|213.92|214.65|213.25|150
1636623000000|2021-11-11 09:30:00|215.31|213.91|215.55|214.15|215.82|214.42|215.02|213.62|136
1636623300000|2021-11-11 09:35:00|215.61|214.21|215.66|214.26|215.7|214.3|215.07|213.67|154
1636623600000|2021-11-11 09:40:00|215.65|214.25|214.98|213.58|215.65|214.25|214.89|213.49|144
1636623900000|2021-11-11 09:45:00|215|213.6|214.86|213.46|215.36|213.96|214.85|213.45|179
1636624200000|2021-11-11 09:50:00|214.87|213.47|215.27|213.87|215.32|213.92|214.45|213.05|187
1636624500000|2021-11-11 09:55:00|215.28|213.88|214.67|213.27|215.28|213.88|214.66|213.26|172
1636624800000|2021-11-11 10:00:00|214.66|213.26|214.39|212.99|215.08|213.68|214.39|212.99|176
1636625100000|2021-11-11 10:05:00|214.38|212.98|214.06|212.66|214.4|213|213.96|212.56|136
1636625400000|2021-11-11 10:10:00|214.07|212.67|213.69|212.29|214.18|212.78|213.69|212.29|194
1636625700000|2021-11-11 10:15:00|213.7|212.3|213.89|212.49|213.96|212.56|213.26|211.86|116
1636626000000|2021-11-11 10:20:00|213.88|212.48|213.63|212.23|214.04|212.64|213.21|211.81|257
1636626300000|2021-11-11 10:25:00|213.58|212.18|213.35|211.95|213.67|212.27|213.05|211.65|215
1636626600000|2021-11-11 10:30:00|213.34|211.94|213.06|211.66|213.34|211.94|212.78|211.38|168
1636626900000|2021-11-11 10:35:00|213.05|211.65|213.35|211.95|213.38|211.98|212.94|211.54|170
1636627200000|2021-11-11 10:40:00|213.34|211.94|213.91|212.51|214|212.6|213.31|211.91|168
1636627500000|2021-11-11 10:45:00|213.89|212.49|212.91|211.51|213.97|212.57|212.9|211.5|142
1636627800000|2021-11-11 10:50:00|212.89|211.49|212.98|211.58|213.31|211.91|212.85|211.45|131
1636628100000|2021-11-11 10:55:00|212.99|211.59|213.09|211.69|213.28|211.88|212.97|211.57|164
1636628400000|2021-11-11 11:00:00|213.11|211.71|212.57|211.17|213.17|211.77|212.46|211.06|136
1636628700000|2021-11-11 11:05:00|212.47|211.07|212.95|211.55|212.95|211.55|212.16|210.76|94
1636629000000|2021-11-11 11:10:00|212.94|211.54|213.24|211.84|213.26|211.86|212.94|211.54|142
1636629300000|2021-11-11 11:15:00|213.23|211.83|213.01|211.61|213.36|211.96|213.01|211.61|71
1636629600000|2021-11-11 11:20:00|212.96|211.56|213.62|212.22|213.65|212.25|212.9|211.5|121
1636629900000|2021-11-11 11:25:00|213.61|212.21|212.89|211.49|213.62|212.22|212.87|211.47|181
1636630200000|2021-11-11 11:30:00|212.88|211.48|213.46|212.06|213.46|212.06|212.87|211.47|148
1636630500000|2021-11-11 11:35:00|213.4|212|212.87|211.47|213.51|212.11|212.87|211.47|127
1636630800000|2021-11-11 11:40:00|212.88|211.48|212.18|210.78|213.04|211.64|212.17|210.77|199
1636631100000|2021-11-11 11:45:00|212.16|210.76|212.55|211.15|212.79|211.39|212.15|210.75|193
1636631400000|2021-11-11 11:50:00|212.56|211.16|212.89|211.49|213.24|211.84|212.39|210.99|178
1636631700000|2021-11-11 11:55:00|212.87|211.47|213.33|211.93|213.33|211.93|212.85|211.45|114
1636632000000|2021-11-11 12:00:00|213.34|211.94|213.2|211.8|213.87|212.47|213.2|211.8|199
1636632300000|2021-11-11 12:05:00|213.22|211.82|212.3|210.9|213.22|211.82|212.3|210.9|248
1636632600000|2021-11-11 12:10:00|212.31|210.91|211.72|210.32|212.45|211.05|211.71|210.31|297
1636632900000|2021-11-11 12:15:00|211.7|210.3|211.94|210.54|212.02|210.62|211.67|210.27|277
1636633200000|2021-11-11 12:20:00|211.99|210.59|211.88|210.48|212.2|210.8|211.79|210.39|199
1636633500000|2021-11-11 12:25:00|211.85|210.45|211.23|209.83|211.93|210.53|211.21|209.81|151
1636633800000|2021-11-11 12:30:00|211.2|209.8|209.95|208.55|211.28|209.88|209.43|208.03|251
1636634100000|2021-11-11 12:35:00|209.96|208.56|210.87|209.47|211.13|209.73|209.95|208.55|275
1636634400000|2021-11-11 12:40:00|210.85|209.45|210.48|209.08|211.48|210.08|210.37|208.97|293
1636634700000|2021-11-11 12:45:00|210.49|209.09|210.35|208.95|210.98|209.58|210.2|208.8|222
1636635000000|2021-11-11 12:50:00|210.36|208.96|210.86|209.46|210.92|209.52|210.25|208.85|185
1636635300000|2021-11-11 12:55:00|210.87|209.47|211.39|209.99|211.55|210.15|210.83|209.43|152
1636635600000|2021-11-11 13:00:00|211.42|210.02|210.99|209.59|211.85|210.45|210.95|209.55|222
1636635900000|2021-11-11 13:05:00|211.01|209.61|210.73|209.33|211.59|210.19|210.71|209.31|223
1636636200000|2021-11-11 13:10:00|210.69|209.29|210.19|208.79|210.7|209.3|210.19|208.79|165
1636636500000|2021-11-11 13:15:00|210.18|208.78|210.29|208.89|210.41|209.01|209.89|208.49|211
1636636800000|2021-11-11 13:20:00|210.32|208.92|210.26|208.86|210.77|209.37|210.17|208.77|186
1636637100000|2021-11-11 13:25:00|210.28|208.88|210.95|209.55|210.96|209.56|210.26|208.86|209
1636637400000|2021-11-11 13:30:00|210.96|209.56|210.27|208.87|211.03|209.63|210.27|208.87|277
1636637700000|2021-11-11 13:35:00|210.25|208.85|210.35|208.95|210.48|209.08|209.91|208.51|152
1636638000000|2021-11-11 13:40:00|210.34|208.94|211|209.6|211|209.6|210.31|208.91|205
1636638300000|2021-11-11 13:45:00|210.99|209.59|210.11|208.71|211|209.6|209.87|208.47|317
1636638600000|2021-11-11 13:50:00|210.12|208.72|211|209.6|211.14|209.74|210.1|208.7|297
1636638900000|2021-11-11 13:55:00|211.06|209.66|210.25|208.85|211.06|209.66|210.14|208.74|287
1636639200000|2021-11-11 14:00:00|210.26|208.86|210.46|209.06|210.87|209.47|210.04|208.64|366
1636639500000|2021-11-11 14:05:00|210.45|209.05|210.06|208.66|210.47|209.07|210.06|208.66|296
1636639800000|2021-11-11 14:10:00|210.1|208.7|208.27|206.87|210.18|208.78|208.12|206.72|286
1636640100000|2021-11-11 14:15:00|208.26|206.86|208.93|207.53|209.26|207.86|208.14|206.74|305
1636640400000|2021-11-11 14:20:00|208.94|207.54|209.67|208.27|209.83|208.43|208.9|207.5|140
1636640700000|2021-11-11 14:25:00|209.66|208.26|209.38|207.98|209.94|208.54|209.37|207.97|285
1636641000000|2021-11-11 14:30:00|209.39|207.99|210.19|208.79|210.35|208.95|208.91|207.51|247
1636641300000|2021-11-11 14:35:00|210.18|208.78|211.31|209.91|211.31|209.91|210.15|208.75|280
1636641600000|2021-11-11 14:40:00|211.32|209.92|211.3|209.9|211.91|210.51|211.17|209.77|385
1636641900000|2021-11-11 14:45:00|211.35|209.95|211.66|210.26|211.78|210.38|211.08|209.68|300
1636642200000|2021-11-11 14:50:00|211.65|210.25|211.45|210.05|211.86|210.46|211.38|209.98|212
1636642500000|2021-11-11 14:55:00|211.46|210.06|210.8|209.4|211.5|210.1|210.75|209.35|234
1636642800000|2021-11-11 15:00:00|210.83|209.43|209.31|207.91|210.83|209.43|209.08|207.68|213
1636643100000|2021-11-11 15:05:00|209.26|207.86|210.02|208.62|210.03|208.63|209.19|207.79|233
1636643400000|2021-11-11 15:10:00|210.03|208.63|210.22|208.82|210.42|209.02|209.81|208.41|298
1636643700000|2021-11-11 15:15:00|210.2|208.8|209.59|208.19|210.28|208.88|209.57|208.17|315
1636644000000|2021-11-11 15:20:00|209.65|208.25|209.64|208.24|209.67|208.27|209.28|207.88|201
1636644300000|2021-11-11 15:25:00|209.63|208.23|209.24|207.84|209.66|208.26|209.18|207.78|154
1636644600000|2021-11-11 15:30:00|209.25|207.85|208.65|207.25|209.37|207.97|208.53|207.13|172
1636644900000|2021-11-11 15:35:00|208.53|207.13|208.9|207.5|209.05|207.65|208.45|207.05|210
1636645200000|2021-11-11 15:40:00|208.91|207.51|208.93|207.53|208.93|207.53|208.31|206.91|192
1636645500000|2021-11-11 15:45:00|208.96|207.56|209.01|207.61|209.21|207.81|208.8|207.4|218
1636645800000|2021-11-11 15:50:00|209|207.6|208.46|207.06|209.1|207.7|208.36|206.96|161
1636646100000|2021-11-11 15:55:00|208.45|207.05|208.65|207.25|208.74|207.34|208.35|206.95|152
1636646400000|2021-11-11 16:00:00|208.67|207.27|208.31|206.91|208.99|207.59|208.28|206.88|189
1636646700000|2021-11-11 16:05:00|208.32|206.92|208.73|207.33|208.74|207.34|208.32|206.92|97
1636647000000|2021-11-11 16:10:00|208.74|207.34|209.37|207.97|209.41|208.01|208.74|207.34|154
1636647300000|2021-11-11 16:15:00|209.36|207.96|209.28|207.88|209.78|208.38|209.24|207.84|199
1636647600000|2021-11-11 16:20:00|209.32|207.92|209.72|208.32|209.77|208.37|209.25|207.85|114
1636647900000|2021-11-11 16:25:00|209.69|208.29|209.8|208.4|209.95|208.55|209.69|208.29|252
1636648200000|2021-11-11 16:30:00|209.85|208.45|210.56|209.16|210.6|209.2|209.85|208.45|145
1636648500000|2021-11-11 16:35:00|210.59|209.19|210.26|208.86|210.76|209.36|210.13|208.73|226
1636648800000|2021-11-11 16:40:00|210.27|208.87|210.19|208.79|210.5|209.1|210.05|208.65|200
1636649100000|2021-11-11 16:45:00|210.17|208.77|210.39|208.99|210.55|209.15|210.17|208.77|183
1636649400000|2021-11-11 16:50:00|210.42|209.02|210.75|209.35|210.75|209.35|210.39|208.99|74
1636649700000|2021-11-11 16:55:00|210.74|209.34|210.49|209.09|210.83|209.43|210.46|209.06|135
1636650000000|2021-11-11 17:00:00|210.55|209.15|210.82|209.42|210.85|209.45|210.55|209.15|146
1636650300000|2021-11-11 17:05:00|210.85|209.45|210.47|209.07|210.86|209.46|210.46|209.06|105
1636650600000|2021-11-11 17:10:00|210.46|209.06|210.77|209.37|210.82|209.42|210.45|209.05|93
1636650900000|2021-11-11 17:15:00|210.75|209.35|210.43|209.03|211.07|209.67|210.43|209.03|160
1636651200000|2021-11-11 17:20:00|210.45|209.05|210.55|209.15|210.73|209.33|210.38|208.98|126
1636651500000|2021-11-11 17:25:00|210.57|209.17|210.02|208.62|210.63|209.23|210.02|208.62|125
1636651800000|2021-11-11 17:30:00|209.99|208.59|209.96|208.56|210.1|208.7|209.78|208.38|125
1636652100000|2021-11-11 17:35:00|209.9|208.5|210.36|208.96|210.46|209.06|209.87|208.47|100
1636652400000|2021-11-11 17:40:00|210.37|208.97|210.76|209.36|210.77|209.37|210.34|208.94|74
1636652700000|2021-11-11 17:45:00|210.77|209.37|210.71|209.31|211.13|209.73|210.63|209.23|102
1636653000000|2021-11-11 17:50:00|210.68|209.28|209.79|208.39|210.7|209.3|209.79|208.39|129
1636653300000|2021-11-11 17:55:00|209.78|208.38|209.76|208.36|209.98|208.58|209.62|208.22|124
1636653600000|2021-11-11 18:00:00|209.77|208.37|209.97|208.57|210.1|208.7|209.59|208.19|123
1636653900000|2021-11-11 18:05:00|209.96|208.56|209.46|208.06|210.06|208.66|209.18|207.78|131
1636654200000|2021-11-11 18:10:00|209.45|208.05|209.67|208.27|209.76|208.36|209.21|207.81|130
1636654500000|2021-11-11 18:15:00|209.68|208.28|209.38|207.98|209.8|208.4|209.3|207.9|149
1636654800000|2021-11-11 18:20:00|209.39|207.99|209.08|207.68|209.48|208.08|209.08|207.68|88
1636655100000|2021-11-11 18:25:00|209.07|207.67|208.44|207.04|209.1|207.7|208.44|207.04|126
1636655400000|2021-11-11 18:30:00|208.42|207.02|208.38|206.98|208.76|207.36|208.29|206.89|170
1636655700000|2021-11-11 18:35:00|208.4|207|208.67|207.27|208.75|207.35|208.4|207|120
1636656000000|2021-11-11 18:40:00|208.68|207.28|208.76|207.36|208.97|207.57|208.68|207.28|148
1636656300000|2021-11-11 18:45:00|208.75|207.35|209.54|208.14|209.65|208.25|208.75|207.35|107
1636656600000|2021-11-11 18:50:00|209.51|208.11|209.05|207.65|209.71|208.31|208.97|207.57|163
1636656900000|2021-11-11 18:55:00|209.06|207.66|208.9|207.5|209.23|207.83|208.85|207.45|133
1636657200000|2021-11-11 19:00:00|208.89|207.49|209.55|208.15|209.61|208.21|208.87|207.47|107
1636657500000|2021-11-11 19:05:00|209.62|208.22|209.84|208.44|209.84|208.44|209.37|207.97|92
1636657800000|2021-11-11 19:10:00|209.86|208.46|209.75|208.35|209.94|208.54|209.48|208.08|134
1636658100000|2021-11-11 19:15:00|209.74|208.34|209.46|208.06|209.77|208.37|209.31|207.91|179
1636658400000|2021-11-11 19:20:00|209.45|208.05|209.48|208.08|209.62|208.22|209.44|208.04|86
1636658700000|2021-11-11 19:25:00|209.49|208.09|209.35|207.95|209.57|208.17|209.31|207.91|46
1636659000000|2021-11-11 19:30:00|209.36|207.96|209.35|207.95|209.59|208.19|209.34|207.94|89
1636659300000|2021-11-11 19:35:00|209.36|207.96|209.14|207.74|209.53|208.13|209.06|207.66|94
1636659600000|2021-11-11 19:40:00|209.15|207.75|209.05|207.65|209.24|207.84|209.05|207.65|79
1636659900000|2021-11-11 19:45:00|209.06|207.66|209.15|207.75|209.16|207.76|209.05|207.65|110
1636660200000|2021-11-11 19:50:00|209.16|207.76|209.72|208.32|209.88|208.48|209.13|207.73|96
1636660500000|2021-11-11 19:55:00|209.67|208.27|209.75|208.35|210.17|208.77|209.65|208.25|159
1636660800000|2021-11-11 20:00:00|209.77|208.37|209.16|207.76|209.85|208.45|209.16|207.76|219
1636661100000|2021-11-11 20:05:00|209.17|207.77|209.42|208.02|209.49|208.09|209.15|207.75|132
1636661400000|2021-11-11 20:10:00|209.43|208.03|209.8|208.4|209.82|208.42|209.35|207.95|89
1636661700000|2021-11-11 20:15:00|209.81|208.41|209.36|207.96|209.86|208.46|209.36|207.96|101
1636662000000|2021-11-11 20:20:00|209.35|207.95|209.15|207.75|209.35|207.95|209|207.6|86
1636662300000|2021-11-11 20:25:00|209.17|207.77|209.06|207.66|209.25|207.85|208.94|207.54|57
1636662600000|2021-11-11 20:30:00|209.05|207.65|208.95|207.55|209.07|207.67|208.85|207.45|142
1636662900000|2021-11-11 20:35:00|208.94|207.54|208.77|207.37|208.96|207.56|208.76|207.36|57
1636663200000|2021-11-11 20:40:00|208.78|207.38|208.94|207.54|208.94|207.54|208.48|207.08|112
1636663500000|2021-11-11 20:45:00|208.9|207.5|209.45|208.05|209.56|208.16|208.85|207.45|103
1636663800000|2021-11-11 20:50:00|209.46|208.06|209.17|207.77|209.75|208.35|209.17|207.77|107
1636664100000|2021-11-11 20:55:00|209.16|207.76|208.55|207.15|209.16|207.76|208.46|207.06|124
1636664400000|2021-11-11 21:00:00|208.56|207.16|209.13|207.73|209.14|207.74|208.53|207.13|123
1636664700000|2021-11-11 21:05:00|209.15|207.75|209.36|207.96|209.37|207.97|208.94|207.54|104
1636665000000|2021-11-11 21:10:00|209.35|207.95|208.96|207.56|209.5|208.1|208.95|207.55|109
1636665300000|2021-11-11 21:15:00|208.95|207.55|209.05|207.65|209.15|207.75|208.85|207.45|118
1636665600000|2021-11-11 21:20:00|209.04|207.64|209.55|208.15|209.55|208.15|209.04|207.64|130
1636665900000|2021-11-11 21:25:00|209.54|208.14|209.74|208.34|209.95|208.55|209.54|208.14|128
1636666200000|2021-11-11 21:30:00|209.75|208.35|210|208.6|210|208.6|209.38|207.98|123
1636666500000|2021-11-11 21:35:00|209.98|208.58|209.66|208.26|210.17|208.77|209.65|208.25|125
1636666800000|2021-11-11 21:40:00|209.65|208.25|209.75|208.35|209.83|208.43|209.54|208.14|172
1636667100000|2021-11-11 21:45:00|209.76|208.36|210.31|208.91|210.32|208.92|209.75|208.35|122
1636667400000|2021-11-11 21:50:00|210.32|208.92|210.84|209.44|210.85|209.45|210.31|208.91|71
1636667700000|2021-11-11 21:55:00|210.85|209.45|210.76|209.36|211.22|209.82|210.6|209.2|100
1636668000000|2021-11-11 22:00:00|210.74|209.34|209.79|208.39|210.74|209.34|209.79|208.39|51
1636668300000|2021-11-11 22:05:00|209.66|208.26|209.9|208.5|210.17|208.77|209.66|208.26|60
1636668600000|2021-11-11 22:10:00|209.89|208.49|209.97|208.57|210.08|208.68|209.85|208.45|96
1636668900000|2021-11-11 22:15:00|209.94|208.54|210.46|209.06|210.47|209.07|209.75|208.35|86
1636669200000|2021-11-11 22:20:00|210.47|209.07|210.28|208.88|210.55|209.15|210.27|208.87|71
1636669500000|2021-11-11 22:25:00|210.27|208.87|210.21|208.81|210.38|208.98|210.19|208.79|149
1636669800000|2021-11-11 22:30:00|210.2|208.8|210.26|208.86|210.26|208.86|210.15|208.75|90
1636670100000|2021-11-11 22:35:00|210.25|208.85|210.64|209.24|210.64|209.24|210.25|208.85|47
1636670400000|2021-11-11 22:40:00|210.63|209.23|210.65|209.25|210.68|209.28|210.63|209.23|25
1636670700000|2021-11-11 22:45:00|210.66|209.26|210.65|209.25|210.67|209.27|210.63|209.23|28
1636671000000|2021-11-11 22:50:00|210.66|209.26|211.21|209.81|211.21|209.81|210.65|209.25|66
1636671300000|2021-11-11 22:55:00|211.2|209.8|210.95|209.55|211.23|209.83|210.92|209.52|56
1636671600000|2021-11-11 23:00:00|210.97|209.57|211.16|209.76|211.18|209.78|210.77|209.37|65
1636671900000|2021-11-11 23:05:00|211.15|209.75|211.06|209.66|211.17|209.77|211.04|209.64|111
1636672200000|2021-11-11 23:10:00|211.07|209.67|210.37|208.97|211.12|209.72|210.35|208.95|137
1636672500000|2021-11-11 23:15:00|210.4|209|210.36|208.96|210.4|209|210.08|208.68|123
1636672800000|2021-11-11 23:20:00|210.35|208.95|210.31|208.91|210.46|209.06|210.25|208.85|89
1636673100000|2021-11-11 23:25:00|210.3|208.9|210.07|208.67|210.35|208.95|210.05|208.65|99
1636673400000|2021-11-11 23:30:00|210.06|208.66|209.5|208.1|210.07|208.67|209.5|208.1|108
1636673700000|2021-11-11 23:35:00|209.49|208.09|208.77|207.37|209.65|208.25|208.77|207.37|139
1636674000000|2021-11-11 23:40:00|208.78|207.38|208.75|207.35|208.97|207.57|208.65|207.25|167
1636674300000|2021-11-11 23:45:00|208.76|207.36|209.07|207.67|209.41|208.01|208.75|207.35|205
1636674600000|2021-11-11 23:50:00|209.06|207.66|208.85|207.45|209.06|207.66|208.77|207.37|148
1636674900000|2021-11-11 23:55:00|208.84|207.44|208.65|207.25|209.09|207.69|208.65|207.25|138
1636675200000|2021-11-12 00:00:00|208.71|207.31|208.36|206.96|208.71|207.31|208.32|206.92|211
1636675500000|2021-11-12 00:05:00|208.35|206.95|208.86|207.46|208.96|207.56|207.88|206.48|225
1636675800000|2021-11-12 00:10:00|208.84|207.44|208.28|206.88|209.15|207.75|208.15|206.75|240
1636676100000|2021-11-12 00:15:00|208.27|206.87|208.95|207.55|209.23|207.83|208.17|206.77|269
1636676400000|2021-11-12 00:20:00|208.96|207.56|209.13|207.73|209.46|208.06|208.93|207.53|248
1636676700000|2021-11-12 00:25:00|209.15|207.75|209.36|207.96|209.55|208.15|209.1|207.7|124
1636677000000|2021-11-12 00:30:00|209.35|207.95|209.68|208.28|210.03|208.63|209.29|207.89|131
1636677300000|2021-11-12 00:35:00|209.67|208.27|208.96|207.56|209.85|208.45|208.96|207.56|122
1636677600000|2021-11-12 00:40:00|209|207.6|209.45|208.05|209.59|208.19|208.95|207.55|172
1636677900000|2021-11-12 00:45:00|209.46|208.06|209.04|207.64|209.58|208.18|209.01|207.61|143
1636678200000|2021-11-12 00:50:00|209.1|207.7|209.14|207.74|209.24|207.84|208.87|207.47|107
1636678500000|2021-11-12 00:55:00|209.17|207.77|208.72|207.32|209.17|207.77|208.72|207.32|148
1636678800000|2021-11-12 01:00:00|208.71|207.31|208.48|207.08|208.98|207.58|208.45|207.05|84
1636679100000|2021-11-12 01:05:00|208.51|207.11|208.2|206.8|208.55|207.15|208.2|206.8|129
1636679400000|2021-11-12 01:10:00|208.21|206.81|207.37|205.97|208.31|206.91|207.28|205.88|262
1636679700000|2021-11-12 01:15:00|207.38|205.98|206.88|205.48|207.7|206.3|206.13|204.73|376
1636680000000|2021-11-12 01:20:00|206.89|205.49|206.85|205.45|206.89|205.49|205.03|203.63|544
1636680300000|2021-11-12 01:25:00|206.84|205.44|207.35|205.95|207.36|205.96|206.29|204.89|357
1636680600000|2021-11-12 01:30:00|207.34|205.94|207.97|206.57|208.1|206.7|207.11|205.71|325
1636680900000|2021-11-12 01:35:00|207.96|206.56|208.27|206.87|208.63|207.23|207.96|206.56|240
1636681200000|2021-11-12 01:40:00|208.26|206.86|209.16|207.76|209.22|207.82|208.26|206.86|294
1636681500000|2021-11-12 01:45:00|209.21|207.81|208.65|207.25|209.7|208.3|208.65|207.25|282
1636681800000|2021-11-12 01:50:00|208.67|207.27|208.67|207.27|208.86|207.46|208.37|206.97|252
1636682100000|2021-11-12 01:55:00|208.68|207.28|208.75|207.35|209|207.6|208.68|207.28|154
1636682400000|2021-11-12 02:00:00|208.74|207.34|209.34|207.94|209.34|207.94|208.74|207.34|192
1636682700000|2021-11-12 02:05:00|209.33|207.93|209.46|208.06|209.53|208.13|209.08|207.68|188
1636683000000|2021-11-12 02:10:00|209.47|208.07|210.27|208.87|210.27|208.87|209.45|208.05|163
1636683300000|2021-11-12 02:15:00|210.31|208.91|210.14|208.74|210.31|208.91|209.7|208.3|155
1636683600000|2021-11-12 02:20:00|210.13|208.73|210.53|209.13|210.53|209.13|209.96|208.56|121
1636683900000|2021-11-12 02:25:00|210.52|209.12|210.15|208.75|210.52|209.12|210.11|208.71|102
1636684200000|2021-11-12 02:30:00|210.14|208.74|209.26|207.86|210.14|208.74|209.26|207.86|134
1636684500000|2021-11-12 02:35:00|209.29|207.89|209.24|207.84|209.35|207.95|208.95|207.55|160
1636684800000|2021-11-12 02:40:00|209.22|207.82|209.42|208.02|209.45|208.05|209.05|207.65|150
1636685100000|2021-11-12 02:45:00|209.43|208.03|209.61|208.21|209.61|208.21|209.22|207.82|92
1636685400000|2021-11-12 02:50:00|209.63|208.23|209.47|208.07|209.65|208.25|209.35|207.95|111
1636685700000|2021-11-12 02:55:00|209.46|208.06|209.34|207.94|209.56|208.16|209.34|207.94|101
1636686000000|2021-11-12 03:00:00|209.35|207.95|208.94|207.54|209.49|208.09|208.94|207.54|136
1636686300000|2021-11-12 03:05:00|208.88|207.48|208.19|206.79|208.88|207.48|208.15|206.75|106
1636686600000|2021-11-12 03:10:00|208.15|206.75|208.02|206.62|208.24|206.84|208.02|206.62|102
1636686900000|2021-11-12 03:15:00|208.04|206.64|208.51|207.11|208.58|207.18|208.03|206.63|99
1636687200000|2021-11-12 03:20:00|208.5|207.1|208.13|206.73|208.55|207.15|207.94|206.54|148
1636687500000|2021-11-12 03:25:00|208.11|206.71|207.77|206.37|208.15|206.75|207.77|206.37|127
1636687800000|2021-11-12 03:30:00|207.75|206.35|207.24|205.84|207.76|206.36|207.08|205.68|189
1636688100000|2021-11-12 03:35:00|207.23|205.83|207.5|206.1|207.74|206.34|207.23|205.83|187
1636688400000|2021-11-12 03:40:00|207.42|206.02|207.35|205.95|207.55|206.15|207.24|205.84|152
1636688700000|2021-11-12 03:45:00|207.36|205.96|207.93|206.53|207.93|206.53|207.26|205.86|88
1636689000000|2021-11-12 03:50:00|207.95|206.55|208.78|207.38|208.93|207.53|207.71|206.31|212
1636689300000|2021-11-12 03:55:00|208.75|207.35|208.65|207.25|208.81|207.41|208.38|206.98|153
1636689600000|2021-11-12 04:00:00|208.64|207.24|208.32|206.92|208.95|207.55|208.24|206.84|207
1636689900000|2021-11-12 04:05:00|208.33|206.93|208.64|207.24|208.67|207.27|208.04|206.64|185
1636690200000|2021-11-12 04:10:00|208.65|207.25|208.65|207.25|208.94|207.54|208.35|206.95|205
1636690500000|2021-11-12 04:15:00|208.66|207.26|208.79|207.39|208.79|207.39|208.4|207|158
1636690800000|2021-11-12 04:20:00|208.84|207.44|209.18|207.78|209.21|207.81|208.84|207.44|91
1636691100000|2021-11-12 04:25:00|209.21|207.81|209.03|207.63|209.33|207.93|208.99|207.59|101
1636691400000|2021-11-12 04:30:00|209.04|207.64|209.35|207.95|209.42|208.02|208.85|207.45|108
1636691700000|2021-11-12 04:35:00|209.34|207.94|209.41|208.01|209.55|208.15|209.25|207.85|139
1636692000000|2021-11-12 04:40:00|209.38|207.98|209.7|208.3|209.84|208.44|209.27|207.87|95
1636692300000|2021-11-12 04:45:00|209.74|208.34|209.86|208.46|209.95|208.55|209.61|208.21|75
1636692600000|2021-11-12 04:50:00|209.85|208.45|209.64|208.24|209.91|208.51|209.63|208.23|81
1636692900000|2021-11-12 04:55:00|209.63|208.23|209.6|208.2|209.74|208.34|209.45|208.05|117
1636693200000|2021-11-12 05:00:00|209.61|208.21|209.25|207.85|209.62|208.22|209.25|207.85|93
1636693500000|2021-11-12 05:05:00|209.26|207.86|209.03|207.63|209.26|207.86|209.02|207.62|97
1636693800000|2021-11-12 05:10:00|209.04|207.64|208.93|207.53|209.05|207.65|208.92|207.52|39
1636694100000|2021-11-12 05:15:00|208.92|207.52|208.36|206.96|208.92|207.52|208.36|206.96|75
1636694400000|2021-11-12 05:20:00|208.41|207.01|208.57|207.17|208.83|207.43|208.35|206.95|126
1636694700000|2021-11-12 05:25:00|208.56|207.16|208.25|206.85|208.61|207.21|208.25|206.85|62
1636695000000|2021-11-12 05:30:00|208.2|206.8|208.17|206.77|208.25|206.85|208.15|206.75|31
1636695300000|2021-11-12 05:35:00|208.16|206.76|208.18|206.78|208.35|206.95|208.16|206.76|60
1636695600000|2021-11-12 05:40:00|208.17|206.77|208.11|206.71|208.34|206.94|208.1|206.7|81
1636695900000|2021-11-12 05:45:00|208.12|206.72|207.54|206.14|208.15|206.75|207.51|206.11|128
1636696200000|2021-11-12 05:50:00|207.56|206.16|207.49|206.09|207.71|206.31|207.36|205.96|97
1636696500000|2021-11-12 05:55:00|207.5|206.1|207.19|205.79|207.55|206.15|207.18|205.78|76
1636696800000|2021-11-12 06:00:00|207.2|205.8|207.34|205.94|207.67|206.27|207.13|205.73|168
1636697100000|2021-11-12 06:05:00|207.35|205.95|207.56|206.16|207.59|206.19|207.2|205.8|133
1636697400000|2021-11-12 06:10:00|207.58|206.18|206.86|205.46|207.59|206.19|206.86|205.46|107
1636697700000|2021-11-12 06:15:00|206.87|205.47|207.33|205.93|207.35|205.95|206.78|205.38|134
1636698000000|2021-11-12 06:20:00|207.36|205.96|207.94|206.54|208.05|206.65|207.25|205.85|154
1636698300000|2021-11-12 06:25:00|207.95|206.55|207.85|206.45|208.05|206.65|207.84|206.44|111
1636698600000|2021-11-12 06:30:00|207.84|206.44|207.83|206.43|207.88|206.48|207.46|206.06|142
1636698900000|2021-11-12 06:35:00|207.84|206.44|208.37|206.97|208.39|206.99|207.83|206.43|130
1636699200000|2021-11-12 06:40:00|208.41|207.01|207.92|206.52|208.42|207.02|207.91|206.51|134
1636699500000|2021-11-12 06:45:00|207.93|206.53|207.54|206.14|207.94|206.54|207.54|206.14|146
1636699800000|2021-11-12 06:50:00|207.53|206.13|207.13|205.73|207.75|206.35|206.99|205.59|169
1636700100000|2021-11-12 06:55:00|207.14|205.74|206.55|205.15|207.14|205.74|206.36|204.96|152
1636700400000|2021-11-12 07:00:00|206.51|205.11|206.75|205.35|206.99|205.59|206.34|204.94|172
1636700700000|2021-11-12 07:05:00|206.76|205.36|205.99|204.59|206.76|205.36|205.86|204.46|238
1636701000000|2021-11-12 07:10:00|206.03|204.63|205.95|204.55|206.06|204.66|205.75|204.35|184
1636701300000|2021-11-12 07:15:00|205.94|204.54|205.57|204.17|206.15|204.75|205.57|204.17|114
1636701600000|2021-11-12 07:20:00|205.49|204.09|206.25|204.85|206.52|205.12|205.49|204.09|201
1636701900000|2021-11-12 07:25:00|206.26|204.86|205.95|204.55|206.41|205.01|205.93|204.53|173
1636702200000|2021-11-12 07:30:00|205.91|204.51|206.45|205.05|206.65|205.25|205.88|204.48|172
1636702500000|2021-11-12 07:35:00|206.44|205.04|205.35|203.95|206.45|205.05|205.31|203.91|166
1636702800000|2021-11-12 07:40:00|205.34|203.94|205.47|204.07|205.55|204.15|205.18|203.78|172
1636703100000|2021-11-12 07:45:00|205.58|204.18|205.97|204.57|206.39|204.99|205.5|204.1|209
1636703400000|2021-11-12 07:50:00|205.94|204.54|205.54|204.14|205.94|204.54|205.33|203.93|217
1636703700000|2021-11-12 07:55:00|205.55|204.15|205.95|204.55|206.13|204.73|205.54|204.14|142
1636704000000|2021-11-12 08:00:00|205.96|204.56|205.34|203.94|206.15|204.75|205|203.6|326
1636704300000|2021-11-12 08:05:00|205.42|204.02|205.85|204.45|206.28|204.88|205.39|203.99|189
1636704600000|2021-11-12 08:10:00|205.87|204.47|206.65|205.25|206.65|205.25|205.86|204.46|141
1636704900000|2021-11-12 08:15:00|206.69|205.29|206.66|205.26|206.89|205.49|206.38|204.98|166
1636705200000|2021-11-12 08:20:00|206.65|205.25|206.34|204.94|206.92|205.52|206.34|204.94|146
1636705500000|2021-11-12 08:25:00|206.35|204.95|206.24|204.84|206.35|204.95|205.92|204.52|168
1636705800000|2021-11-12 08:30:00|206.26|204.86|206.26|204.86|206.75|205.35|206.23|204.83|146
1636706100000|2021-11-12 08:35:00|206.27|204.87|207.25|205.85|207.33|205.93|206.24|204.84|155
1636706400000|2021-11-12 08:40:00|207.24|205.84|207.62|206.22|207.64|206.24|207.15|205.75|187
1636706700000|2021-11-12 08:45:00|207.56|206.16|207.72|206.32|207.8|206.4|207.28|205.88|208
1636707000000|2021-11-12 08:50:00|207.71|206.31|207.53|206.13|207.77|206.37|207.52|206.12|140
1636707300000|2021-11-12 08:55:00|207.52|206.12|207.47|206.07|207.55|206.15|207.25|205.85|181
1636707600000|2021-11-12 09:00:00|207.45|206.05|207.44|206.04|207.45|206.05|207.35|205.95|70
1636707900000|2021-11-12 09:05:00|207.43|206.03|207.44|206.04|207.53|206.13|207.35|205.95|83
1636708200000|2021-11-12 09:10:00|207.45|206.05|207.37|205.97|207.53|206.13|207.32|205.92|100
1636708500000|2021-11-12 09:15:00|207.38|205.98|207.06|205.66|207.41|206.01|207.06|205.66|52
1636708800000|2021-11-12 09:20:00|207.08|205.68|205.98|204.58|207.1|205.7|205.94|204.54|161
1636709100000|2021-11-12 09:25:00|205.97|204.57|205.4|204|205.98|204.58|205.15|203.75|336
1636709400000|2021-11-12 09:30:00|205.41|204.01|205.19|203.79|205.44|204.04|203.73|202.33|486
1636709700000|2021-11-12 09:35:00|205.18|203.78|204.37|202.97|205.42|204.02|204.25|202.85|416
1636710000000|2021-11-12 09:40:00|204.36|202.96|205.76|204.36|206.49|205.09|204.28|202.88|366
1636710300000|2021-11-12 09:45:00|205.75|204.35|204.37|202.97|206.01|204.61|204.03|202.63|325
1636710600000|2021-11-12 09:50:00|204.34|202.94|203.35|201.95|204.53|203.13|203.31|201.91|343
1636710900000|2021-11-12 09:55:00|203.34|201.94|202.8|201.4|203.34|201.94|202.36|200.96|479
1636711200000|2021-11-12 10:00:00|202.82|201.42|202.7|201.3|203.74|202.34|202.18|200.78|469
1636711500000|2021-11-12 10:05:00|202.67|201.27|202.29|200.89|202.67|201.27|201.99|200.59|339
1636711800000|2021-11-12 10:10:00|202.28|200.88|202.71|201.31|203.04|201.64|202.28|200.88|291
1636712100000|2021-11-12 10:15:00|202.7|201.3|203.02|201.62|203.04|201.64|202.35|200.95|284
1636712400000|2021-11-12 10:20:00|203.04|201.64|203.45|202.05|203.72|202.32|203.03|201.63|278
1636712700000|2021-11-12 10:25:00|203.46|202.06|203.29|201.89|204.01|202.61|203.29|201.89|291
1636713000000|2021-11-12 10:30:00|203.3|201.9|203.55|202.15|203.88|202.48|203.3|201.9|268
1636713300000|2021-11-12 10:35:00|203.54|202.14|202.94|201.54|203.89|202.49|202.86|201.46|219
1636713600000|2021-11-12 10:40:00|202.95|201.55|202.86|201.46|203.26|201.86|202.74|201.34|276
1636713900000|2021-11-12 10:45:00|202.87|201.47|202.19|200.79|203.19|201.79|202.19|200.79|277
1636714200000|2021-11-12 10:50:00|202.18|200.78|202.94|201.54|202.96|201.56|202.1|200.7|205
1636714500000|2021-11-12 10:55:00|202.96|201.56|202.33|200.93|203.03|201.63|201.99|200.59|289
1636714800000|2021-11-12 11:00:00|202.34|200.94|202.75|201.35|203.04|201.64|202.05|200.65|270
1636715100000|2021-11-12 11:05:00|202.76|201.36|201.55|200.15|202.85|201.45|201.42|200.02|263
1636715400000|2021-11-12 11:10:00|201.56|200.16|202.74|201.34|202.95|201.55|201.54|200.14|334
1636715700000|2021-11-12 11:15:00|202.72|201.32|203.29|201.89|203.29|201.89|202.54|201.14|222
1636716000000|2021-11-12 11:20:00|203.27|201.87|202.64|201.24|203.34|201.94|202.55|201.15|212
1636716300000|2021-11-12 11:25:00|202.65|201.25|202.95|201.55|202.99|201.59|202.15|200.75|316
1636716600000|2021-11-12 11:30:00|202.94|201.54|202.27|200.87|203.26|201.86|202.27|200.87|260
1636716900000|2021-11-12 11:35:00|202.28|200.88|203.18|201.78|203.18|201.78|202.25|200.85|238
1636717200000|2021-11-12 11:40:00|203.19|201.79|201.99|200.59|203.2|201.8|201.99|200.59|229
1636717500000|2021-11-12 11:45:00|201.98|200.58|201.78|200.38|202|200.6|201.65|200.25|237
1636717800000|2021-11-12 11:50:00|201.79|200.39|201.39|199.99|202.06|200.66|201.36|199.96|311
1636718100000|2021-11-12 11:55:00|201.4|200|201.88|200.48|201.96|200.56|201.28|199.88|306
1636718400000|2021-11-12 12:00:00|201.92|200.52|201.15|199.75|201.95|200.55|201.06|199.66|292
1636718700000|2021-11-12 12:05:00|201.17|199.77|203.08|201.68|203.33|201.93|200.8|199.4|430
1636719000000|2021-11-12 12:10:00|203.13|201.73|203.5|202.1|203.51|202.11|202.63|201.23|248
1636719300000|2021-11-12 12:15:00|203.45|202.05|204.1|202.7|204.43|203.03|203.24|201.84|255
1636719600000|2021-11-12 12:20:00|204.08|202.68|203.22|201.82|204.26|202.86|203.2|201.8|195
1636719900000|2021-11-12 12:25:00|203.18|201.78|203.56|202.16|203.56|202.16|202.94|201.54|191
1636720200000|2021-11-12 12:30:00|203.55|202.15|202.45|201.05|203.55|202.15|202.27|200.87|237
1636720500000|2021-11-12 12:35:00|202.46|201.06|202.38|200.98|202.57|201.17|202.23|200.83|156
1636720800000|2021-11-12 12:40:00|202.37|200.97|202.13|200.73|202.52|201.12|201.87|200.47|184
1636721100000|2021-11-12 12:45:00|202.05|200.65|202.35|200.95|202.36|200.96|201.66|200.26|167
1636721400000|2021-11-12 12:50:00|202.36|200.96|202.86|201.46|203.06|201.66|202.06|200.66|209
1636721700000|2021-11-12 12:55:00|202.87|201.47|202.67|201.27|203.05|201.65|202.67|201.27|132
1636722000000|2021-11-12 13:00:00|202.66|201.26|203.14|201.74|203.2|201.8|202.25|200.85|199
1636722300000|2021-11-12 13:05:00|203.07|201.67|202.06|200.66|203.35|201.95|202.05|200.65|272
1636722600000|2021-11-12 13:10:00|202.04|200.64|202.06|200.66|202.31|200.91|201.96|200.56|168
1636722900000|2021-11-12 13:15:00|202|200.6|201.55|200.15|202.02|200.62|201.47|200.07|196
1636723200000|2021-11-12 13:20:00|201.56|200.16|202.26|200.86|202.36|200.96|201.31|199.91|229
1636723500000|2021-11-12 13:25:00|202.28|200.88|202.87|201.47|202.95|201.55|202.16|200.76|210
1636723800000|2021-11-12 13:30:00|202.86|201.46|202.28|200.88|203.16|201.76|202.21|200.81|157
1636724100000|2021-11-12 13:35:00|202.3|200.9|203.15|201.75|203.29|201.89|202.3|200.9|158
1636724400000|2021-11-12 13:40:00|203.16|201.76|203.43|202.03|203.44|202.04|202.98|201.58|91
1636724700000|2021-11-12 13:45:00|203.45|202.05|203.66|202.26|203.95|202.55|203.42|202.02|133
1636725000000|2021-11-12 13:50:00|203.65|202.25|203.53|202.13|203.65|202.25|203.16|201.76|82
1636725300000|2021-11-12 13:55:00|203.52|202.12|204|202.6|204.15|202.75|203.52|202.12|122
1636725600000|2021-11-12 14:00:00|203.99|202.59|203.99|202.59|204.17|202.77|203.65|202.25|110
1636725900000|2021-11-12 14:05:00|203.98|202.58|204.28|202.88|204.51|203.11|203.98|202.58|118
1636726200000|2021-11-12 14:10:00|204.31|202.91|204.75|203.35|205.29|203.89|204.27|202.87|182
1636726500000|2021-11-12 14:15:00|204.76|203.36|203.95|202.55|204.76|203.36|203.82|202.42|144
1636726800000|2021-11-12 14:20:00|203.94|202.54|204.37|202.97|204.53|203.13|203.86|202.46|146
1636727100000|2021-11-12 14:25:00|204.36|202.96|203.71|202.31|204.52|203.12|203.7|202.3|166
1636727400000|2021-11-12 14:30:00|203.67|202.27|203.76|202.36|204.23|202.83|203.58|202.18|248
1636727700000|2021-11-12 14:35:00|203.77|202.37|203.24|201.84|203.77|202.37|203.09|201.69|130
1636728000000|2021-11-12 14:40:00|203.25|201.85|203.56|202.16|203.71|202.31|203.06|201.66|107
1636728300000|2021-11-12 14:45:00|203.51|202.11|203.45|202.05|203.77|202.37|203.17|201.77|102
1636728600000|2021-11-12 14:50:00|203.46|202.06|203.67|202.27|203.77|202.37|203.35|201.95|123
1636728900000|2021-11-12 14:55:00|203.68|202.28|203.12|201.72|203.7|202.3|203.08|201.68|155
1636729200000|2021-11-12 15:00:00|203.1|201.7|202.99|201.59|203.34|201.94|202.87|201.47|147
1636729500000|2021-11-12 15:05:00|203.01|201.61|202.48|201.08|203.15|201.75|202.38|200.98|186
1636729800000|2021-11-12 15:10:00|202.49|201.09|202.42|201.02|202.75|201.35|202.35|200.95|141
1636730100000|2021-11-12 15:15:00|202.4|201|201.97|200.57|202.55|201.15|201.97|200.57|290
1636730400000|2021-11-12 15:20:00|201.95|200.55|202.44|201.04|202.45|201.05|201.34|199.94|269
1636730700000|2021-11-12 15:25:00|202.47|201.07|201.82|200.42|202.8|201.4|201.65|200.25|240
1636731000000|2021-11-12 15:30:00|201.81|200.41|202.32|200.92|202.32|200.92|201.64|200.24|209
1636731300000|2021-11-12 15:35:00|202.3|200.9|201.95|200.55|202.34|200.94|201.6|200.2|163
1636731600000|2021-11-12 15:40:00|201.96|200.56|202.53|201.13|202.53|201.13|201.88|200.48|160
1636731900000|2021-11-12 15:45:00|202.56|201.16|202.84|201.44|202.88|201.48|202.55|201.15|108
1636732200000|2021-11-12 15:50:00|202.85|201.45|202.24|200.84|202.89|201.49|202.18|200.78|155
1636732500000|2021-11-12 15:55:00|202.19|200.79|202.05|200.65|202.24|200.84|201.85|200.45|158
1636732800000|2021-11-12 16:00:00|202.06|200.66|201.37|199.97|202.06|200.66|201.28|199.88|209
1636733100000|2021-11-12 16:05:00|201.39|199.99|202.24|200.84|202.36|200.96|201.05|199.65|326
1636733400000|2021-11-12 16:10:00|202.25|200.85|202.74|201.34|202.74|201.34|202.14|200.74|184
1636733700000|2021-11-12 16:15:00|202.76|201.36|202.76|201.36|202.95|201.55|202.75|201.35|118
1636734000000|2021-11-12 16:20:00|202.75|201.35|202.35|200.95|202.88|201.48|202.25|200.85|123
1636734300000|2021-11-12 16:25:00|202.45|201.05|201.25|199.85|202.55|201.15|201.06|199.66|456
1636734600000|2021-11-12 16:30:00|201.23|199.83|200.55|199.15|201.45|200.05|200.24|198.84|307
1636734900000|2021-11-12 16:35:00|200.52|199.12|200.45|199.05|201.56|200.16|200.35|198.95|439
1636735200000|2021-11-12 16:40:00|200.46|199.06|200.26|198.86|200.86|199.46|199.98|198.58|417
1636735500000|2021-11-12 16:45:00|200.25|198.85|201.47|200.07|201.53|200.13|199.95|198.55|247
1636735800000|2021-11-12 16:50:00|201.5|200.1|201.66|200.26|201.85|200.45|201.15|199.75|308
1636736100000|2021-11-12 16:55:00|201.65|200.25|202.83|201.43|202.83|201.43|201.39|199.99|212
1636736400000|2021-11-12 17:00:00|202.81|201.41|203.35|201.95|203.47|202.07|202.16|200.76|273
1636736700000|2021-11-12 17:05:00|203.34|201.94|203.48|202.08|203.65|202.25|203.26|201.86|201
1636737000000|2021-11-12 17:10:00|203.52|202.12|203.6|202.2|203.72|202.32|203.36|201.96|186
1636737300000|2021-11-12 17:15:00|203.59|202.19|202.66|201.26|203.81|202.41|202.56|201.16|216
1636737600000|2021-11-12 17:20:00|202.67|201.27|203.2|201.8|203.24|201.84|202.67|201.27|142
1636737900000|2021-11-12 17:25:00|203.19|201.79|203.87|202.47|203.94|202.54|203.12|201.72|149
1636738200000|2021-11-12 17:30:00|203.89|202.49|203.39|201.99|203.99|202.59|203.37|201.97|111
1636738500000|2021-11-12 17:35:00|203.38|201.98|203.44|202.04|203.57|202.17|203.36|201.96|70
1636738800000|2021-11-12 17:40:00|203.45|202.05|203.65|202.25|203.78|202.38|203.45|202.05|140
1636739100000|2021-11-12 17:45:00|203.7|202.3|203.81|202.41|203.81|202.41|203.27|201.87|85
1636739400000|2021-11-12 17:50:00|203.76|202.36|203.95|202.55|203.95|202.55|203.76|202.36|99
1636739700000|2021-11-12 17:55:00|203.97|202.57|204.59|203.19|204.63|203.23|203.95|202.55|87
1636740000000|2021-11-12 18:00:00|204.58|203.18|204.87|203.47|204.87|203.47|204.25|202.85|124
1636740300000|2021-11-12 18:05:00|204.91|203.51|205.36|203.96|205.52|204.12|204.79|203.39|197
1636740600000|2021-11-12 18:10:00|205.37|203.97|205.17|203.77|205.38|203.98|205.15|203.75|223
1636740900000|2021-11-12 18:15:00|205.18|203.78|205.97|204.57|205.97|204.57|204.99|203.59|144
1636741200000|2021-11-12 18:20:00|205.96|204.56|206.05|204.65|206.08|204.68|205.75|204.35|196
1636741500000|2021-11-12 18:25:00|206.01|204.61|206.02|204.62|206.34|204.94|205.9|204.5|175
1636741800000|2021-11-12 18:30:00|205.96|204.56|205.98|204.58|206.25|204.85|205.89|204.49|148
1636742100000|2021-11-12 18:35:00|205.96|204.56|205.75|204.35|206.08|204.68|205.57|204.17|132
1636742400000|2021-11-12 18:40:00|205.76|204.36|205.07|203.67|205.76|204.36|205.06|203.66|86
1636742700000|2021-11-12 18:45:00|205.06|203.66|205.27|203.87|205.35|203.95|205.06|203.66|83
1636743000000|2021-11-12 18:50:00|205.24|203.84|204.86|203.46|205.25|203.85|204.72|203.32|88
1636743300000|2021-11-12 18:55:00|204.87|203.47|204.96|203.56|204.97|203.57|204.76|203.36|96
1636743600000|2021-11-12 19:00:00|204.98|203.58|204.73|203.33|205.15|203.75|204.73|203.33|91
1636743900000|2021-11-12 19:05:00|204.74|203.34|204.87|203.47|204.97|203.57|204.74|203.34|52
1636744200000|2021-11-12 19:10:00|204.88|203.48|204.86|203.46|204.96|203.56|204.78|203.38|73
1636744500000|2021-11-12 19:15:00|204.77|203.37|204.44|203.04|204.83|203.43|204.39|202.99|63
1636744800000|2021-11-12 19:20:00|204.37|202.97|203.97|202.57|204.42|203.02|203.81|202.41|108
1636745100000|2021-11-12 19:25:00|203.98|202.58|204.06|202.66|204.26|202.86|203.9|202.5|115
1636745400000|2021-11-12 19:30:00|204.07|202.67|204.65|203.25|204.66|203.26|203.87|202.47|110
1636745700000|2021-11-12 19:35:00|204.64|203.24|204.65|203.25|204.77|203.37|204.38|202.98|149
1636746000000|2021-11-12 19:40:00|204.66|203.26|204.55|203.15|204.66|203.26|204.29|202.89|138
1636746300000|2021-11-12 19:45:00|204.56|203.16|204.65|203.25|204.73|203.33|204.55|203.15|76
1636746600000|2021-11-12 19:50:00|204.66|203.26|204.62|203.22|204.68|203.28|204.36|202.96|119
1636746900000|2021-11-12 19:55:00|204.64|203.24|204.72|203.32|204.72|203.32|204.34|202.94|108
1636747200000|2021-11-12 20:00:00|204.71|203.31|205.53|204.13|205.56|204.16|204.71|203.31|108
1636747500000|2021-11-12 20:05:00|205.55|204.15|205.67|204.27|206.13|204.73|205.4|204|183
1636747800000|2021-11-12 20:10:00|205.66|204.26|206.52|205.12|206.52|205.12|205.65|204.25|175
1636748100000|2021-11-12 20:15:00|206.53|205.13|206.15|204.75|206.59|205.19|206.12|204.72|119
1636748400000|2021-11-12 20:20:00|206.16|204.76|205.67|204.27|206.16|204.76|205.66|204.26|92
1636748700000|2021-11-12 20:25:00|205.68|204.28|206.11|204.71|206.12|204.72|205.66|204.26|110
1636749000000|2021-11-12 20:30:00|206.13|204.73|206.46|205.06|206.51|205.11|206.13|204.73|101
1636749300000|2021-11-12 20:35:00|206.47|205.07|206.37|204.97|206.58|205.18|206.35|204.95|101
1636749600000|2021-11-12 20:40:00|206.38|204.98|206.55|205.15|206.61|205.21|206.16|204.76|72
1636749900000|2021-11-12 20:45:00|206.56|205.16|205.95|204.55|206.57|205.17|205.85|204.45|90
1636750200000|2021-11-12 20:50:00|205.89|204.49|206.76|205.36|206.85|205.45|205.86|204.46|161
1636750500000|2021-11-12 20:55:00|206.75|205.35|206.66|205.26|206.76|205.36|206.35|204.95|92
1636750800000|2021-11-12 21:00:00|206.69|205.29|206.94|205.54|207.14|205.74|206.69|205.29|116
1636751100000|2021-11-12 21:05:00|206.9|205.5|207.28|205.88|207.28|205.88|206.89|205.49|48
1636751400000|2021-11-12 21:10:00|207.27|205.87|208.28|206.88|208.42|207.02|207.06|205.66|186
1636751700000|2021-11-12 21:15:00|208.39|206.99|208.19|206.79|208.65|207.25|208.07|206.67|197
1636752000000|2021-11-12 21:20:00|208.17|206.77|207.47|206.07|208.17|206.77|207.46|206.06|87
1636752300000|2021-11-12 21:25:00|207.46|206.06|207.37|205.97|207.51|206.11|207.17|205.77|100
1636752600000|2021-11-12 21:30:00|207.38|205.98|207.2|205.8|207.38|205.98|207.2|205.8|74
1636752900000|2021-11-12 21:35:00|207.21|205.81|207.49|206.09|207.49|206.09|207.18|205.78|54
1636753200000|2021-11-12 21:40:00|207.5|206.1|207.52|206.12|207.65|206.25|207.4|206|43
1636753500000|2021-11-12 21:45:00|207.53|206.13|207.2|205.8|207.66|206.26|207.17|205.77|88
1636753800000|2021-11-12 21:50:00|207.17|205.77|206.61|205.21|207.17|205.77|206.59|205.19|101
1636754100000|2021-11-12 21:55:00|206.6|205.2|206.31|204.91|206.67|205.27|206.24|204.84|69
1636790400000|2021-11-13 08:00:00|208.42|207.02|207.65|206.25|208.55|207.15|207.49|206.09|157
1636790700000|2021-11-13 08:05:00|207.64|206.24|207.09|205.69|207.65|206.25|207.08|205.68|96
1636791000000|2021-11-13 08:10:00|207.11|205.71|207.78|206.38|207.78|206.38|207.11|205.71|71
1636791300000|2021-11-13 08:15:00|207.82|206.42|207.64|206.24|207.93|206.53|207.63|206.23|88
1636791600000|2021-11-13 08:20:00|207.63|206.23|207.35|205.95|207.64|206.24|207.35|205.95|85
1636791900000|2021-11-13 08:25:00|207.33|205.93|207.3|205.9|207.33|205.93|207.05|205.65|57
1636792200000|2021-11-13 08:30:00|207.31|205.91|207.25|205.85|207.31|205.91|207.11|205.71|89
1636792500000|2021-11-13 08:35:00|207.26|205.86|206.62|205.22|207.26|205.86|206.58|205.18|82
1636792800000|2021-11-13 08:40:00|206.6|205.2|206.48|205.08|206.66|205.26|206.47|205.07|56
1636793100000|2021-11-13 08:45:00|206.49|205.09|206.75|205.35|206.77|205.37|206.48|205.08|80
1636793400000|2021-11-13 08:50:00|206.76|205.36|206.73|205.33|206.9|205.5|206.73|205.33|35
1636793700000|2021-11-13 08:55:00|206.72|205.32|206.2|204.8|206.74|205.34|206.19|204.79|63
1636794000000|2021-11-13 09:00:00|206.22|204.82|206.45|205.05|206.7|205.3|206.22|204.82|57
1636794300000|2021-11-13 09:05:00|206.44|205.04|206.49|205.09|206.63|205.23|206.44|205.04|97
1636794600000|2021-11-13 09:10:00|206.48|205.08|205.97|204.57|206.61|205.21|205.96|204.56|77
1636794900000|2021-11-13 09:15:00|205.89|204.49|205.94|204.54|206.26|204.86|205.8|204.4|118
1636795200000|2021-11-13 09:20:00|205.97|204.57|206.12|204.72|206.12|204.72|205.83|204.43|76
1636795500000|2021-11-13 09:25:00|206.13|204.73|206.13|204.73|206.14|204.74|206.03|204.63|53
1636795800000|2021-11-13 09:30:00|206.15|204.75|205.44|204.04|206.34|204.94|205.36|203.96|109
1636796100000|2021-11-13 09:35:00|205.36|203.96|204.71|203.31|205.49|204.09|204.56|203.16|144
1636796400000|2021-11-13 09:40:00|204.74|203.34|204.77|203.37|204.95|203.55|204.74|203.34|82
1636796700000|2021-11-13 09:45:00|204.76|203.36|204.31|202.91|204.76|203.36|204.31|202.91|66
1636797000000|2021-11-13 09:50:00|204.3|202.9|204.38|202.98|204.52|203.12|204.08|202.68|112
1636797300000|2021-11-13 09:55:00|204.37|202.97|204.66|203.26|204.83|203.43|204.37|202.97|86
1636797600000|2021-11-13 10:00:00|204.65|203.25|204.75|203.35|204.97|203.57|204.34|202.94|162
1636797900000|2021-11-13 10:05:00|204.76|203.36|205.04|203.64|205.14|203.74|204.74|203.34|87
1636798200000|2021-11-13 10:10:00|205.05|203.65|205.07|203.67|205.15|203.75|204.95|203.55|109
1636798500000|2021-11-13 10:15:00|205.06|203.66|205.21|203.81|205.35|203.95|205.06|203.66|61
1636798800000|2021-11-13 10:20:00|205.2|203.8|204.85|203.45|205.26|203.86|204.71|203.31|101
1636799100000|2021-11-13 10:25:00|204.84|203.44|204.44|203.04|204.85|203.45|204.44|203.04|127
1636799400000|2021-11-13 10:30:00|204.45|203.05|204.83|203.43|204.85|203.45|204.44|203.04|59
1636799700000|2021-11-13 10:35:00|204.84|203.44|205.01|203.61|205.03|203.63|204.82|203.42|74
1636800000000|2021-11-13 10:40:00|205.02|203.62|205.25|203.85|205.25|203.85|204.96|203.56|27
1636800300000|2021-11-13 10:45:00|205.23|203.83|205.43|204.03|205.44|204.04|205.06|203.66|55
1636800600000|2021-11-13 10:50:00|205.42|204.02|205.35|203.95|205.45|204.05|205.34|203.94|55
1636800900000|2021-11-13 10:55:00|205.34|203.94|205.63|204.23|205.63|204.23|205.34|203.94|39
1636801200000|2021-11-13 11:00:00|205.59|204.19|205.45|204.05|205.61|204.21|205.26|203.86|57
1636801500000|2021-11-13 11:05:00|205.44|204.04|205.01|203.61|205.45|204.05|204.97|203.57|77
1636801800000|2021-11-13 11:10:00|205.02|203.62|205.3|203.9|205.31|203.91|205.01|203.61|83
1636802100000|2021-11-13 11:15:00|205.29|203.89|205.35|203.95|205.43|204.03|205.22|203.82|82
1636802400000|2021-11-13 11:20:00|205.36|203.96|205.44|204.04|205.46|204.06|205.34|203.94|84
1636802700000|2021-11-13 11:25:00|205.43|204.03|205.26|203.86|205.54|204.14|205.18|203.78|133
1636803000000|2021-11-13 11:30:00|205.25|203.85|205.25|203.85|205.27|203.87|205.21|203.81|85
1636803300000|2021-11-13 11:35:00|205.24|203.84|204.6|203.2|205.24|203.84|204.58|203.18|104
1636803600000|2021-11-13 11:40:00|204.62|203.22|204.83|203.43|204.84|203.44|204.62|203.22|35
1636803900000|2021-11-13 11:45:00|204.82|203.42|204.94|203.54|205.06|203.66|204.8|203.4|68
1636804200000|2021-11-13 11:50:00|204.93|203.53|204.52|203.12|204.95|203.55|204.46|203.06|98
1636804500000|2021-11-13 11:55:00|204.53|203.13|204.56|203.16|204.76|203.36|204.46|203.06|68
1636804800000|2021-11-13 12:00:00|204.57|203.17|204.26|202.86|204.57|203.17|204.11|202.71|92
1636805100000|2021-11-13 12:05:00|204.27|202.87|204.59|203.19|204.79|203.39|204.26|202.86|90
1636805400000|2021-11-13 12:10:00|204.6|203.2|204.06|202.66|204.76|203.36|204.06|202.66|117
1636805700000|2021-11-13 12:15:00|204.07|202.67|204.08|202.68|204.16|202.76|204.02|202.62|62
1636806000000|2021-11-13 12:20:00|204.09|202.69|203.9|202.5|204.25|202.85|203.88|202.48|74
1636806300000|2021-11-13 12:25:00|203.94|202.54|203.94|202.54|204.03|202.63|203.87|202.47|53
1636806600000|2021-11-13 12:30:00|203.95|202.55|203.1|201.7|203.95|202.55|203.1|201.7|82
1636806900000|2021-11-13 12:35:00|203.13|201.73|203.03|201.63|203.35|201.95|202.94|201.54|72
1636807200000|2021-11-13 12:40:00|203.04|201.64|203.12|201.72|203.44|202.04|203.02|201.62|76
1636807500000|2021-11-13 12:45:00|203.13|201.73|203.41|202.01|203.41|202.01|203.13|201.73|96
1636807800000|2021-11-13 12:50:00|203.45|202.05|202.97|201.57|203.94|202.54|202.95|201.55|166
1636808100000|2021-11-13 12:55:00|202.98|201.58|203.26|201.86|203.35|201.95|202.88|201.48|100
1636808400000|2021-11-13 13:00:00|203.25|201.85|203.59|202.19|203.69|202.29|203.13|201.73|78
1636808700000|2021-11-13 13:05:00|203.56|202.16|203.55|202.15|203.87|202.47|203.55|202.15|105
1636809000000|2021-11-13 13:10:00|203.56|202.16|204.2|202.8|204.2|202.8|203.54|202.14|87
1636809300000|2021-11-13 13:15:00|204.19|202.79|203.76|202.36|204.19|202.79|203.7|202.3|118
1636809600000|2021-11-13 13:20:00|203.75|202.35|203.75|202.35|203.76|202.36|203.54|202.14|86
1636809900000|2021-11-13 13:25:00|203.74|202.34|203.61|202.21|203.75|202.35|203.58|202.18|40
1636810200000|2021-11-13 13:30:00|203.59|202.19|203.09|201.69|203.63|202.23|202.96|201.56|95
1636810500000|2021-11-13 13:35:00|203.08|201.68|203.35|201.95|203.37|201.97|203.08|201.68|78
1636810800000|2021-11-13 13:40:00|203.31|201.91|203.35|201.95|203.38|201.98|203.25|201.85|38
1636811100000|2021-11-13 13:45:00|203.36|201.96|203.35|201.95|203.38|201.98|203.34|201.94|41
1636811400000|2021-11-13 13:50:00|203.36|201.96|203.5|202.1|203.51|202.11|203.22|201.82|84
1636811700000|2021-11-13 13:55:00|203.49|202.09|203.88|202.48|203.88|202.48|203.47|202.07|113
1636812000000|2021-11-13 14:00:00|203.87|202.47|204.86|203.46|204.86|203.46|203.81|202.41|303
1636812300000|2021-11-13 14:05:00|204.85|203.45|205.35|203.95|205.7|204.3|204.85|203.45|310
1636812600000|2021-11-13 14:10:00|205.34|203.94|205.83|204.43|205.9|204.5|205.05|203.65|145
1636812900000|2021-11-13 14:15:00|205.84|204.44|205.76|204.36|205.89|204.49|205.54|204.14|89
1636813200000|2021-11-13 14:20:00|205.77|204.37|205.93|204.53|205.93|204.53|205.45|204.05|110
1636813500000|2021-11-13 14:25:00|205.94|204.54|206.54|205.14|206.56|205.16|205.94|204.54|206
1636813800000|2021-11-13 14:30:00|206.53|205.13|206.73|205.33|206.73|205.33|206.32|204.92|88
1636814100000|2021-11-13 14:35:00|206.74|205.34|207.07|205.67|207.07|205.67|206.73|205.33|81
1636814400000|2021-11-13 14:40:00|207.06|205.66|207.53|206.13|207.74|206.34|207.03|205.63|138
1636814700000|2021-11-13 14:45:00|207.52|206.12|206.64|205.24|207.68|206.28|206.47|205.07|149
1636815000000|2021-11-13 14:50:00|206.65|205.25|206.84|205.44|207.06|205.66|206.58|205.18|175
1636815300000|2021-11-13 14:55:00|206.85|205.45|207.31|205.91|207.34|205.94|206.84|205.44|52
1636815600000|2021-11-13 15:00:00|207.32|205.92|207.33|205.93|207.5|206.1|207.05|205.65|140
1636815900000|2021-11-13 15:05:00|207.34|205.94|207.38|205.98|207.38|205.98|207.07|205.67|100
1636816200000|2021-11-13 15:10:00|207.43|206.03|207.42|206.02|207.67|206.27|207.37|205.97|78
1636816500000|2021-11-13 15:15:00|207.43|206.03|207.33|205.93|207.46|206.06|207.27|205.87|70
1636816800000|2021-11-13 15:20:00|207.32|205.92|206.85|205.45|207.35|205.95|206.8|205.4|76
1636817100000|2021-11-13 15:25:00|206.84|205.44|207.05|205.65|207.15|205.75|206.74|205.34|92
1636817400000|2021-11-13 15:30:00|207.1|205.7|207.03|205.63|207.33|205.93|206.83|205.43|115
1636817700000|2021-11-13 15:35:00|207.04|205.64|207.26|205.86|207.26|205.86|207.03|205.63|65
1636818000000|2021-11-13 15:40:00|207.25|205.85|206.9|205.5|207.25|205.85|206.88|205.48|127
1636818300000|2021-11-13 15:45:00|206.87|205.47|206.48|205.08|206.87|205.47|206.37|204.97|86
1636818600000|2021-11-13 15:50:00|206.47|205.07|206.53|205.13|206.65|205.25|206.45|205.05|71
1636818900000|2021-11-13 15:55:00|206.54|205.14|206.6|205.2|206.83|205.43|206.43|205.03|103
1636819200000|2021-11-13 16:00:00|206.62|205.22|207.08|205.68|207.23|205.83|206.58|205.18|254
1636819500000|2021-11-13 16:05:00|207.1|205.7|207.22|205.82|207.22|205.82|206.83|205.43|127
1636819800000|2021-11-13 16:10:00|207.23|205.83|207.5|206.1|207.62|206.22|207.23|205.83|89
1636820100000|2021-11-13 16:15:00|207.52|206.12|207.15|205.75|207.52|206.12|207.1|205.7|121
1636820400000|2021-11-13 16:20:00|207.16|205.76|207.03|205.63|207.27|205.87|206.95|205.55|90
1636820700000|2021-11-13 16:25:00|207.06|205.66|206.91|205.51|207.06|205.66|206.83|205.43|47
1636821000000|2021-11-13 16:30:00|206.92|205.52|207.14|205.74|207.34|205.94|206.91|205.51|90
1636821300000|2021-11-13 16:35:00|207.15|205.75|207.25|205.85|207.32|205.92|206.96|205.56|62
1636821600000|2021-11-13 16:40:00|207.26|205.86|207.39|205.99|207.44|206.04|207.06|205.66|100
1636821900000|2021-11-13 16:45:00|207.44|206.04|207.23|205.83|207.55|206.15|207.22|205.82|80
1636822200000|2021-11-13 16:50:00|207.22|205.82|207.25|205.85|207.26|205.86|207.06|205.66|66
1636822500000|2021-11-13 16:55:00|207.24|205.84|206.89|205.49|207.24|205.84|206.87|205.47|44
1636822800000|2021-11-13 17:00:00|206.86|205.46|207.06|205.66|207.08|205.68|206.84|205.44|68
1636823100000|2021-11-13 17:05:00|207.07|205.67|206.85|205.45|207.12|205.72|206.77|205.37|99
1636823400000|2021-11-13 17:10:00|206.84|205.44|206.69|205.29|206.84|205.44|206.67|205.27|33
1636823700000|2021-11-13 17:15:00|206.67|205.27|206.37|204.97|206.68|205.28|206.37|204.97|48
1636824000000|2021-11-13 17:20:00|206.33|204.93|206.46|205.06|206.46|205.06|206.29|204.89|41
1636824300000|2021-11-13 17:25:00|206.45|205.05|206.75|205.35|206.76|205.36|206.45|205.05|32
1636824600000|2021-11-13 17:30:00|206.76|205.36|206.96|205.56|206.96|205.56|206.73|205.33|50
1636824900000|2021-11-13 17:35:00|206.97|205.57|207.14|205.74|207.15|205.75|206.96|205.56|62
1636825200000|2021-11-13 17:40:00|207.15|205.75|207.1|205.7|207.24|205.84|207.1|205.7|38
1636825500000|2021-11-13 17:45:00|207.06|205.66|206.92|205.52|207.07|205.67|206.86|205.46|37
1636825800000|2021-11-13 17:50:00|206.93|205.53|207.15|205.75|207.15|205.75|206.88|205.48|71
1636826100000|2021-11-13 17:55:00|207.14|205.74|207.45|206.05|207.46|206.06|207.14|205.74|35
1636826400000|2021-11-13 18:00:00|207.46|206.06|206.96|205.56|207.46|206.06|206.91|205.51|53
1636826700000|2021-11-13 18:05:00|206.95|205.55|206.84|205.44|206.97|205.57|206.76|205.36|47
1636827000000|2021-11-13 18:10:00|206.85|205.45|206.66|205.26|206.85|205.45|206.66|205.26|38
1636827300000|2021-11-13 18:15:00|206.65|205.25|206.44|205.04|206.65|205.25|206.26|204.86|65
1636827600000|2021-11-13 18:20:00|206.43|205.03|206.36|204.96|206.45|205.05|206.22|204.82|57
1636827900000|2021-11-13 18:25:00|206.35|204.95|206.09|204.69|206.36|204.96|206.08|204.68|43
1636828200000|2021-11-13 18:30:00|206.1|204.7|205.94|204.54|206.24|204.84|205.86|204.46|107
1636828500000|2021-11-13 18:35:00|205.93|204.53|205.07|203.67|206.02|204.62|205.07|203.67|154
1636828800000|2021-11-13 18:40:00|205.1|203.7|205.54|204.14|205.56|204.16|205.1|203.7|149
1636829100000|2021-11-13 18:45:00|205.55|204.15|205.34|203.94|205.65|204.25|205.25|203.85|154
1636829400000|2021-11-13 18:50:00|205.35|203.95|205.84|204.44|205.86|204.46|205.35|203.95|93
1636829700000|2021-11-13 18:55:00|205.83|204.43|205.69|204.29|206.05|204.65|205.69|204.29|100
1636830000000|2021-11-13 19:00:00|205.7|204.3|205.61|204.21|205.74|204.34|205.58|204.18|47
1636830300000|2021-11-13 19:05:00|205.59|204.19|205.05|203.65|205.59|204.19|204.93|203.53|148
1636830600000|2021-11-13 19:10:00|205.06|203.66|205.13|203.73|205.16|203.76|204.9|203.5|130
1636830900000|2021-11-13 19:15:00|205.12|203.72|205.07|203.67|205.32|203.92|205.07|203.67|49
1636831200000|2021-11-13 19:20:00|205.06|203.66|205.25|203.85|205.27|203.87|205.01|203.61|118
1636831500000|2021-11-13 19:25:00|205.26|203.86|205.45|204.05|205.46|204.06|205.25|203.85|73
1636831800000|2021-11-13 19:30:00|205.44|204.04|205.55|204.15|205.56|204.16|205.42|204.02|41
1636832100000|2021-11-13 19:35:00|205.56|204.16|205.73|204.33|205.74|204.34|205.55|204.15|40
1636832400000|2021-11-13 19:40:00|205.74|204.34|205.39|203.99|205.74|204.34|205.34|203.94|85
1636832700000|2021-11-13 19:45:00|205.38|203.98|205.35|203.95|205.4|204|205.3|203.9|18
1636833000000|2021-11-13 19:50:00|205.34|203.94|205.09|203.69|205.34|203.94|205.08|203.68|38
1636833300000|2021-11-13 19:55:00|205.1|203.7|205.12|203.72|205.22|203.82|205.09|203.69|80
1636833600000|2021-11-13 20:00:00|205.13|203.73|205.16|203.76|205.19|203.79|205.12|203.72|23
1636833900000|2021-11-13 20:05:00|205.15|203.75|205.18|203.78|205.23|203.83|205.08|203.68|21
1636834200000|2021-11-13 20:10:00|205.19|203.79|205.23|203.83|205.23|203.83|205.19|203.79|16
1636834500000|2021-11-13 20:15:00|205.2|203.8|205.35|203.95|205.35|203.95|205.19|203.79|32
1636834800000|2021-11-13 20:20:00|205.36|203.96|205.26|203.86|205.46|204.06|205.26|203.86|29
1636835100000|2021-11-13 20:25:00|205.27|203.87|205.08|203.68|205.27|203.87|205.08|203.68|24
1636835400000|2021-11-13 20:30:00|205.07|203.67|205.17|203.77|205.19|203.79|205.05|203.65|22
1636835700000|2021-11-13 20:35:00|205.19|203.79|205.15|203.75|205.19|203.79|205.01|203.61|67
1636836000000|2021-11-13 20:40:00|205.17|203.77|205.05|203.65|205.17|203.77|204.98|203.58|57
1636836300000|2021-11-13 20:45:00|205.06|203.66|205.44|204.04|205.47|204.07|205.05|203.65|82
1636836600000|2021-11-13 20:50:00|205.45|204.05|205.45|204.05|205.46|204.06|205.35|203.95|61
1636836900000|2021-11-13 20:55:00|205.44|204.04|205.81|204.41|205.81|204.41|205.44|204.04|68
1636837200000|2021-11-13 21:00:00|205.82|204.42|205.54|204.14|205.82|204.42|205.48|204.08|67
1636837500000|2021-11-13 21:05:00|205.55|204.15|205.46|204.06|205.55|204.15|205.44|204.04|66
1636837800000|2021-11-13 21:10:00|205.47|204.07|205.45|204.05|205.65|204.25|205.39|203.99|49
1636838100000|2021-11-13 21:15:00|205.44|204.04|205.47|204.07|205.63|204.23|205.44|204.04|76
1636838400000|2021-11-13 21:20:00|205.44|204.04|205.44|204.04|205.46|204.06|205.43|204.03|13
1636838700000|2021-11-13 21:25:00|205.45|204.05|205.54|204.14|205.56|204.16|205.44|204.04|46
1636839000000|2021-11-13 21:30:00|205.53|204.13|205.34|203.94|205.53|204.13|205.32|203.92|119
1636839300000|2021-11-13 21:35:00|205.35|203.95|205.41|204.01|205.42|204.02|205.26|203.86|62
1636839600000|2021-11-13 21:40:00|205.4|204|205.27|203.87|205.42|204.02|205.26|203.86|135
1636839900000|2021-11-13 21:45:00|205.28|203.88|205.21|203.81|205.28|203.88|205.12|203.72|39
1636840200000|2021-11-13 21:50:00|205.2|203.8|205.31|203.91|205.39|203.99|205.17|203.77|82
1636840500000|2021-11-13 21:55:00|205.32|203.92|205.51|204.11|205.51|204.11|205.3|203.9|82
1636840800000|2021-11-13 22:00:00|205.54|204.14|205.44|204.04|205.57|204.17|205.42|204.02|71
1636841100000|2021-11-13 22:05:00|205.45|204.05|205.48|204.08|205.49|204.09|205.38|203.98|54
1636841400000|2021-11-13 22:10:00|205.49|204.09|205.71|204.31|205.72|204.32|205.45|204.05|62
1636841700000|2021-11-13 22:15:00|205.72|204.32|205.36|203.96|205.74|204.34|205.36|203.96|71
1636842000000|2021-11-13 22:20:00|205.37|203.97|205.41|204.01|205.41|204.01|205.16|203.76|91
1636842300000|2021-11-13 22:25:00|205.45|204.05|205.56|204.16|205.64|204.24|205.44|204.04|57
1636842600000|2021-11-13 22:30:00|205.57|204.17|205.57|204.17|205.57|204.17|205.56|204.16|13
1636842900000|2021-11-13 22:35:00|205.56|204.16|205.57|204.17|205.6|204.2|205.56|204.16|9
1636843200000|2021-11-13 22:40:00|205.58|204.18|205.65|204.25|205.65|204.25|205.57|204.17|30
1636843500000|2021-11-13 22:45:00|205.64|204.24|205.48|204.08|205.73|204.33|205.48|204.08|56
1636843800000|2021-11-13 22:50:00|205.49|204.09|205.24|203.84|205.51|204.11|205.16|203.76|85
1636844100000|2021-11-13 22:55:00|205.25|203.85|205.58|204.18|205.58|204.18|205.25|203.85|64
1636844400000|2021-11-13 23:00:00|205.57|204.17|205.66|204.26|205.67|204.27|205.57|204.17|30
1636844700000|2021-11-13 23:05:00|205.65|204.25|205.67|204.27|205.67|204.27|205.64|204.24|27
1636845000000|2021-11-13 23:10:00|205.68|204.28|205.78|204.38|205.78|204.38|205.61|204.21|42
1636845300000|2021-11-13 23:15:00|205.79|204.39|206.09|204.69|206.1|204.7|205.78|204.38|64
1636845600000|2021-11-13 23:20:00|206.1|204.7|206.08|204.68|206.19|204.79|206.08|204.68|63
1636845900000|2021-11-13 23:25:00|206.09|204.69|205.74|204.34|206.09|204.69|205.73|204.33|54
1636846200000|2021-11-13 23:30:00|205.73|204.33|205.65|204.25|205.75|204.35|205.56|204.16|48
1636846500000|2021-11-13 23:35:00|205.68|204.28|205.7|204.3|205.75|204.35|205.57|204.17|71
1636846800000|2021-11-13 23:40:00|205.69|204.29|205.71|204.31|205.72|204.32|205.66|204.26|98
1636847100000|2021-11-13 23:45:00|205.7|204.3|206.25|204.85|206.34|204.94|205.7|204.3|143
1636847400000|2021-11-13 23:50:00|206.26|204.86|205.96|204.56|206.33|204.93|205.96|204.56|120
1636847700000|2021-11-13 23:55:00|205.95|204.55|205.75|204.35|205.96|204.56|205.75|204.35|86
1636848000000|2021-11-14 00:00:00|205.79|204.39|205.97|204.57|205.97|204.57|205.79|204.39|52
1636848300000|2021-11-14 00:05:00|205.98|204.58|205.94|204.54|206.17|204.77|205.87|204.47|85
1636848600000|2021-11-14 00:10:00|205.93|204.53|206.05|204.65|206.16|204.76|205.88|204.48|98
1636848900000|2021-11-14 00:15:00|206.06|204.66|206.63|205.23|206.65|205.25|206.05|204.65|109
1636849200000|2021-11-14 00:20:00|206.65|205.25|207.41|206.01|207.43|206.03|206.65|205.25|125
1636849500000|2021-11-14 00:25:00|207.4|206|207.2|205.8|207.62|206.22|207.2|205.8|85
1636849800000|2021-11-14 00:30:00|207.25|205.85|206.97|205.57|207.25|205.85|206.96|205.56|125
1636850100000|2021-11-14 00:35:00|206.96|205.56|206.88|205.48|206.97|205.57|206.79|205.39|84
1636850400000|2021-11-14 00:40:00|206.89|205.49|207.25|205.85|207.25|205.85|206.88|205.48|95
1636850700000|2021-11-14 00:45:00|207.26|205.86|207.06|205.66|207.26|205.86|207.04|205.64|63
1636851000000|2021-11-14 00:50:00|207.05|205.65|206.82|205.42|207.06|205.66|206.8|205.4|45
1636851300000|2021-11-14 00:55:00|206.79|205.39|206.48|205.08|206.79|205.39|206.38|204.98|76
1636851600000|2021-11-14 01:00:00|206.49|205.09|206.74|205.34|206.93|205.53|206.48|205.08|109
1636851900000|2021-11-14 01:05:00|206.75|205.35|206.84|205.44|206.86|205.46|206.71|205.31|28
1636852200000|2021-11-14 01:10:00|206.85|205.45|206.25|204.85|206.85|205.45|206.24|204.84|78
1636852500000|2021-11-14 01:15:00|206.24|204.84|206.41|205.01|206.51|205.11|206.24|204.84|96
1636852800000|2021-11-14 01:20:00|206.42|205.02|206.45|205.05|206.54|205.14|206.41|205.01|49
1636853100000|2021-11-14 01:25:00|206.44|205.04|206.03|204.63|206.44|205.04|205.98|204.58|59
1636853400000|2021-11-14 01:30:00|206.04|204.64|205.83|204.43|206.04|204.64|205.83|204.43|59
1636853700000|2021-11-14 01:35:00|205.84|204.44|205.87|204.47|205.87|204.47|205.67|204.27|43
1636854000000|2021-11-14 01:40:00|205.9|204.5|206.01|204.61|206.01|204.61|205.73|204.33|40
1636854300000|2021-11-14 01:45:00|205.99|204.59|206.23|204.83|206.23|204.83|205.99|204.59|42
1636854600000|2021-11-14 01:50:00|206.22|204.82|206.28|204.88|206.3|204.9|206.22|204.82|14
1636854900000|2021-11-14 01:55:00|206.29|204.89|206.29|204.89|206.33|204.93|206.28|204.88|67
1636855200000|2021-11-14 02:00:00|206.31|204.91|206.52|205.12|206.56|205.16|206.29|204.89|105
1636855500000|2021-11-14 02:05:00|206.53|205.13|206.74|205.34|206.75|205.35|206.52|205.12|78
1636855800000|2021-11-14 02:10:00|206.73|205.33|206.91|205.51|207|205.6|206.73|205.33|88
1636856100000|2021-11-14 02:15:00|206.9|205.5|206.79|205.39|206.92|205.52|206.78|205.38|36
1636856400000|2021-11-14 02:20:00|206.78|205.38|206.52|205.12|206.8|205.4|206.52|205.12|62
1636856700000|2021-11-14 02:25:00|206.53|205.13|206.65|205.25|206.65|205.25|206.44|205.04|53
1636857000000|2021-11-14 02:30:00|206.7|205.3|206.61|205.21|206.94|205.54|206.57|205.17|68
1636857300000|2021-11-14 02:35:00|206.6|205.2|206.38|204.98|206.66|205.26|206.36|204.96|117
1636857600000|2021-11-14 02:40:00|206.42|205.02|206.57|205.17|206.68|205.28|206.42|205.02|84
1636857900000|2021-11-14 02:45:00|206.56|205.16|206.37|204.97|206.74|205.34|206.37|204.97|92
1636858200000|2021-11-14 02:50:00|206.39|204.99|206.46|205.06|206.56|205.16|206.39|204.99|70
1636858500000|2021-11-14 02:55:00|206.45|205.05|206.33|204.93|206.46|205.06|206.33|204.93|33
1636858800000|2021-11-14 03:00:00|206.34|204.94|206.63|205.23|206.63|205.23|206.33|204.93|31
1636859100000|2021-11-14 03:05:00|206.65|205.25|206.92|205.52|206.92|205.52|206.65|205.25|70
1636859400000|2021-11-14 03:10:00|206.91|205.51|206.24|204.84|206.92|205.52|206.24|204.84|91
1636859700000|2021-11-14 03:15:00|206.17|204.77|206.05|204.65|206.58|205.18|206|204.6|119
1636860000000|2021-11-14 03:20:00|206.06|204.66|205.53|204.13|206.12|204.72|205.5|204.1|78
1636860300000|2021-11-14 03:25:00|205.51|204.11|205.56|204.16|205.58|204.18|205.36|203.96|96
1636860600000|2021-11-14 03:30:00|205.55|204.15|205.83|204.43|205.83|204.43|205.55|204.15|49
1636860900000|2021-11-14 03:35:00|205.84|204.44|205.8|204.4|205.95|204.55|205.77|204.37|34
1636861200000|2021-11-14 03:40:00|205.79|204.39|205.56|204.16|205.8|204.4|205.56|204.16|28
1636861500000|2021-11-14 03:45:00|205.54|204.14|205.76|204.36|205.78|204.38|205.54|204.14|36
1636861800000|2021-11-14 03:50:00|205.77|204.37|205.56|204.16|205.77|204.37|205.54|204.14|36
1636862100000|2021-11-14 03:55:00|205.57|204.17|205.65|204.25|205.65|204.25|205.46|204.06|34
1636862400000|2021-11-14 04:00:00|205.64|204.24|206.04|204.64|206.06|204.66|205.56|204.16|91
1636862700000|2021-11-14 04:05:00|206.05|204.65|205.86|204.46|206.05|204.65|205.77|204.37|85
1636863000000|2021-11-14 04:10:00|205.85|204.45|205.67|204.27|205.85|204.45|205.66|204.26|41
1636863300000|2021-11-14 04:15:00|205.66|204.26|205.6|204.2|205.76|204.36|205.55|204.15|57
1636863600000|2021-11-14 04:20:00|205.59|204.19|205.48|204.08|205.6|204.2|205.48|204.08|23
1636863900000|2021-11-14 04:25:00|205.5|204.1|205.52|204.12|205.58|204.18|205.49|204.09|26
1636864200000|2021-11-14 04:30:00|205.51|204.11|205.22|203.82|205.51|204.11|205.22|203.82|40
1636864500000|2021-11-14 04:35:00|205.19|203.79|205.08|203.68|205.19|203.79|205.07|203.67|56
1636864800000|2021-11-14 04:40:00|205.1|203.7|205.41|204.01|205.62|204.22|205.1|203.7|75
1636865100000|2021-11-14 04:45:00|205.39|203.99|204.78|203.38|205.4|204|204.77|203.37|80
1636865400000|2021-11-14 04:50:00|204.77|203.37|204.6|203.2|204.78|203.38|204.57|203.17|49
1636865700000|2021-11-14 04:55:00|204.59|203.19|204.89|203.49|204.9|203.5|204.57|203.17|37
1636866000000|2021-11-14 05:00:00|204.93|203.53|204.74|203.34|204.94|203.54|204.57|203.17|62
1636866300000|2021-11-14 05:05:00|204.75|203.35|204.94|203.54|205.05|203.65|204.64|203.24|67
1636866600000|2021-11-14 05:10:00|204.93|203.53|205.01|203.61|205.08|203.68|204.88|203.48|61
1636866900000|2021-11-14 05:15:00|205.02|203.62|204.89|203.49|205.05|203.65|204.88|203.48|38
1636867200000|2021-11-14 05:20:00|204.86|203.46|204.54|203.14|204.86|203.46|204.41|203.01|88
1636867500000|2021-11-14 05:25:00|204.53|203.13|204.64|203.24|204.64|203.24|204.49|203.09|20
1636867800000|2021-11-14 05:30:00|204.63|203.23|204.91|203.51|204.91|203.51|204.63|203.23|34
1636868100000|2021-11-14 05:35:00|204.93|203.53|204.95|203.55|204.96|203.56|204.93|203.53|22
1636868400000|2021-11-14 05:40:00|204.94|203.54|204.62|203.22|204.95|203.55|204.58|203.18|72
1636868700000|2021-11-14 05:45:00|204.61|203.21|204.66|203.26|204.66|203.26|204.47|203.07|50
1636869000000|2021-11-14 05:50:00|204.65|203.25|204.75|203.35|204.76|203.36|204.56|203.16|53
1636869300000|2021-11-14 05:55:00|204.74|203.34|204.66|203.26|204.75|203.35|204.32|202.92|84
1636869600000|2021-11-14 06:00:00|204.67|203.27|204.69|203.29|204.76|203.36|204.65|203.25|88
1636869900000|2021-11-14 06:05:00|204.68|203.28|204.82|203.42|204.85|203.45|204.57|203.17|139
1636870200000|2021-11-14 06:10:00|204.81|203.41|204.95|203.55|205.17|203.77|204.79|203.39|128
1636870500000|2021-11-14 06:15:00|204.92|203.52|204.95|203.55|205|203.6|204.57|203.17|132
1636870800000|2021-11-14 06:20:00|204.96|203.56|204.88|203.48|205.17|203.77|204.87|203.47|97
1636871100000|2021-11-14 06:25:00|204.89|203.49|205|203.6|205|203.6|204.77|203.37|84
1636871400000|2021-11-14 06:30:00|204.99|203.59|205.04|203.64|205.11|203.71|204.92|203.52|113
1636871700000|2021-11-14 06:35:00|205.02|203.62|204.85|203.45|205.04|203.64|204.77|203.37|141
1636872000000|2021-11-14 06:40:00|204.84|203.44|204.71|203.31|204.85|203.45|204.67|203.27|60
1636872300000|2021-11-14 06:45:00|204.7|203.3|204.75|203.35|204.86|203.46|204.67|203.27|53
1636872600000|2021-11-14 06:50:00|204.74|203.34|204.75|203.35|204.79|203.39|204.74|203.34|30
1636872900000|2021-11-14 06:55:00|204.71|203.31|204.69|203.29|204.71|203.31|204.67|203.27|17
1636873200000|2021-11-14 07:00:00|204.68|203.28|204.89|203.49|204.91|203.51|204.67|203.27|48
1636873500000|2021-11-14 07:05:00|204.88|203.48|204.66|203.26|204.9|203.5|204.66|203.26|50
1636873800000|2021-11-14 07:10:00|204.67|203.27|204.71|203.31|204.78|203.38|204.61|203.21|46
1636874100000|2021-11-14 07:15:00|204.7|203.3|204.8|203.4|204.81|203.41|204.69|203.29|41
1636874400000|2021-11-14 07:20:00|204.81|203.41|204.87|203.47|204.87|203.47|204.76|203.36|127
1636874700000|2021-11-14 07:25:00|204.88|203.48|204.84|203.44|204.88|203.48|204.77|203.37|74
1636875000000|2021-11-14 07:30:00|204.85|203.45|204.56|203.16|204.86|203.46|204.55|203.15|57
1636875300000|2021-11-14 07:35:00|204.57|203.17|204.35|202.95|204.78|203.38|204.27|202.87|99
1636875600000|2021-11-14 07:40:00|204.38|202.98|204.3|202.9|204.5|203.1|204.2|202.8|89
1636875900000|2021-11-14 07:45:00|204.31|202.91|204.39|202.99|204.57|203.17|204.28|202.88|89
1636876200000|2021-11-14 07:50:00|204.38|202.98|204.18|202.78|204.39|202.99|204.17|202.77|84
1636876500000|2021-11-14 07:55:00|204.17|202.77|204.42|203.02|204.56|203.16|204.17|202.77|92
1636876800000|2021-11-14 08:00:00|204.4|203|204.17|202.77|204.55|203.15|204.1|202.7|113
1636877100000|2021-11-14 08:05:00|204.18|202.78|204.05|202.65|204.18|202.78|203.92|202.52|94
1636877400000|2021-11-14 08:10:00|204.06|202.66|204.18|202.78|204.58|203.18|204.05|202.65|104
1636877700000|2021-11-14 08:15:00|204.17|202.77|203.67|202.27|204.17|202.77|203.43|202.03|213
1636878000000|2021-11-14 08:20:00|203.7|202.3|203.47|202.07|203.77|202.37|203.45|202.05|120
1636878300000|2021-11-14 08:25:00|203.52|202.12|203.53|202.13|203.65|202.25|203.48|202.08|32
1636878600000|2021-11-14 08:30:00|203.5|202.1|203.86|202.46|203.89|202.49|203.43|202.03|53
1636878900000|2021-11-14 08:35:00|203.87|202.47|203.78|202.38|203.87|202.47|203.74|202.34|108
1636879200000|2021-11-14 08:40:00|203.77|202.37|203.76|202.36|203.78|202.38|203.66|202.26|144
1636879500000|2021-11-14 08:45:00|203.75|202.35|204.05|202.65|204.05|202.65|203.75|202.35|68
1636879800000|2021-11-14 08:50:00|204.04|202.64|203.77|202.37|204.05|202.65|203.76|202.36|65
1636880100000|2021-11-14 08:55:00|203.76|202.36|203.82|202.42|203.82|202.42|203.67|202.27|45
1636880400000|2021-11-14 09:00:00|203.79|202.39|203.56|202.16|203.79|202.39|203.5|202.1|55
1636880700000|2021-11-14 09:05:00|203.57|202.17|203.4|202|203.61|202.21|203.36|201.96|75
1636881000000|2021-11-14 09:10:00|203.39|201.99|203.57|202.17|203.59|202.19|203.39|201.99|46
1636881300000|2021-11-14 09:15:00|203.54|202.14|203.9|202.5|203.97|202.57|203.52|202.12|101
1636881600000|2021-11-14 09:20:00|203.88|202.48|204.07|202.67|204.07|202.67|203.6|202.2|120
1636881900000|2021-11-14 09:25:00|204.06|202.66|204.29|202.89|204.29|202.89|203.79|202.39|125
1636882200000|2021-11-14 09:30:00|204.3|202.9|203.98|202.58|204.3|202.9|203.96|202.56|66
1636882500000|2021-11-14 09:35:00|203.97|202.57|204.17|202.77|204.32|202.92|203.9|202.5|36
1636882800000|2021-11-14 09:40:00|204.16|202.76|204.67|203.27|204.86|203.46|204.09|202.69|123
1636883100000|2021-11-14 09:45:00|204.66|203.26|204.57|203.17|204.67|203.27|204.51|203.11|38
1636883400000|2021-11-14 09:50:00|204.56|203.16|204.31|202.91|204.57|203.17|204.31|202.91|34
1636883700000|2021-11-14 09:55:00|204.34|202.94|204.35|202.95|204.45|203.05|204.3|202.9|25
1636884000000|2021-11-14 10:00:00|204.36|202.96|204.25|202.85|204.42|203.02|204.16|202.76|46
1636884300000|2021-11-14 10:05:00|204.24|202.84|204.55|203.15|204.56|203.16|204.23|202.83|54
1636884600000|2021-11-14 10:10:00|204.54|203.14|204.52|203.12|204.58|203.18|204.47|203.07|61
1636884900000|2021-11-14 10:15:00|204.51|203.11|204.76|203.36|204.76|203.36|204.5|203.1|24
1636885200000|2021-11-14 10:20:00|204.79|203.39|204.96|203.56|204.96|203.56|204.79|203.39|21
1636885500000|2021-11-14 10:25:00|205|203.6|205.15|203.75|205.15|203.75|205|203.6|16
1636885800000|2021-11-14 10:30:00|205.14|203.74|204.99|203.59|205.15|203.75|204.99|203.59|43
1636886100000|2021-11-14 10:35:00|205|203.6|204.9|203.5|205|203.6|204.87|203.47|27
1636886400000|2021-11-14 10:40:00|204.91|203.51|205.08|203.68|205.15|203.75|204.89|203.49|37
1636886700000|2021-11-14 10:45:00|205.1|203.7|205.35|203.95|205.35|203.95|205.07|203.67|38
1636887000000|2021-11-14 10:50:00|205.36|203.96|205.13|203.73|205.48|204.08|205.12|203.72|59
1636887300000|2021-11-14 10:55:00|205.15|203.75|205.02|203.62|205.15|203.75|205|203.6|49
1636887600000|2021-11-14 11:00:00|205.01|203.61|204.69|203.29|205.02|203.62|204.68|203.28|49
1636887900000|2021-11-14 11:05:00|204.68|203.28|204.6|203.2|204.71|203.31|204.55|203.15|27
1636888200000|2021-11-14 11:10:00|204.58|203.18|204.75|203.35|204.75|203.35|204.29|202.89|62
1636888500000|2021-11-14 11:15:00|204.8|203.4|205.01|203.61|205.17|203.77|204.8|203.4|47
1636888800000|2021-11-14 11:20:00|205|203.6|205.06|203.66|205.09|203.69|204.97|203.57|112
1636889100000|2021-11-14 11:25:00|205.05|203.65|204.98|203.58|205.07|203.67|204.87|203.47|86
1636889400000|2021-11-14 11:30:00|204.97|203.57|204.87|203.47|204.98|203.58|204.87|203.47|28
1636889700000|2021-11-14 11:35:00|204.86|203.46|204.9|203.5|204.98|203.58|204.81|203.41|28
1636890000000|2021-11-14 11:40:00|204.89|203.49|204.89|203.49|204.92|203.52|204.83|203.43|34
1636890300000|2021-11-14 11:45:00|204.9|203.5|204.86|203.46|204.9|203.5|204.86|203.46|19
1636890600000|2021-11-14 11:50:00|204.87|203.47|204.87|203.47|204.88|203.48|204.85|203.45|17
1636890900000|2021-11-14 11:55:00|204.88|203.48|205.15|203.75|205.16|203.76|204.88|203.48|45
1636891200000|2021-11-14 12:00:00|205.18|203.78|204.86|203.46|205.26|203.86|204.85|203.45|65
1636891500000|2021-11-14 12:05:00|204.85|203.45|205.09|203.69|205.14|203.74|204.56|203.16|103
1636891800000|2021-11-14 12:10:00|205.1|203.7|204.66|203.26|205.17|203.77|204.65|203.25|86
1636892100000|2021-11-14 12:15:00|204.65|203.25|204.67|203.27|204.71|203.31|204.46|203.06|84
1636892400000|2021-11-14 12:20:00|204.66|203.26|204.77|203.37|204.85|203.45|204.56|203.16|88
1636892700000|2021-11-14 12:25:00|204.76|203.36|204.96|203.56|204.96|203.56|204.74|203.34|44
1636893000000|2021-11-14 12:30:00|204.94|203.54|205.06|203.66|205.15|203.75|204.85|203.45|71
1636893300000|2021-11-14 12:35:00|205.11|203.71|205.09|203.69|205.27|203.87|205.07|203.67|56
1636893600000|2021-11-14 12:40:00|205.1|203.7|205.63|204.23|205.64|204.24|205.08|203.68|95
1636893900000|2021-11-14 12:45:00|205.66|204.26|205.34|203.94|205.74|204.34|205.27|203.87|88
1636894200000|2021-11-14 12:50:00|205.33|203.93|205.25|203.85|205.35|203.95|205.23|203.83|119
1636894500000|2021-11-14 12:55:00|205.26|203.86|205.36|203.96|205.39|203.99|205.25|203.85|54
1636894800000|2021-11-14 13:00:00|205.35|203.95|205.38|203.98|205.57|204.17|205.35|203.95|63
1636895100000|2021-11-14 13:05:00|205.39|203.99|205.03|203.63|205.39|203.99|205.03|203.63|42
1636895400000|2021-11-14 13:10:00|205.02|203.62|205|203.6|205.06|203.66|204.98|203.58|35
1636895700000|2021-11-14 13:15:00|204.98|203.58|205.28|203.88|205.3|203.9|204.97|203.57|59
1636896000000|2021-11-14 13:20:00|205.29|203.89|205.27|203.87|205.39|203.99|205.26|203.86|62
1636896300000|2021-11-14 13:25:00|205.25|203.85|205.27|203.87|205.33|203.93|205.08|203.68|79
1636896600000|2021-11-14 13:30:00|205.26|203.86|205.18|203.78|205.39|203.99|205.04|203.64|119
1636896900000|2021-11-14 13:35:00|205.17|203.77|205.33|203.93|205.34|203.94|205.06|203.66|55
1636897200000|2021-11-14 13:40:00|205.32|203.92|205.2|203.8|205.46|204.06|205.18|203.78|66
1636897500000|2021-11-14 13:45:00|205.19|203.79|205.18|203.78|205.24|203.84|205.18|203.78|40
1636897800000|2021-11-14 13:50:00|205.17|203.77|205.35|203.95|205.35|203.95|205.15|203.75|40
1636898100000|2021-11-14 13:55:00|205.34|203.94|205.35|203.95|205.62|204.22|205.34|203.94|93
1636898400000|2021-11-14 14:00:00|205.33|203.93|205.11|203.71|205.33|203.93|204.95|203.55|92
1636898700000|2021-11-14 14:05:00|205.08|203.68|204.79|203.39|205.08|203.68|204.79|203.39|49
1636899000000|2021-11-14 14:10:00|204.8|203.4|204.95|203.55|205.05|203.65|204.78|203.38|108
1636899300000|2021-11-14 14:15:00|204.96|203.56|204.97|203.57|205.04|203.64|204.95|203.55|66
1636899600000|2021-11-14 14:20:00|204.96|203.56|204.66|203.26|204.97|203.57|204.65|203.25|35
1636899900000|2021-11-14 14:25:00|204.65|203.25|204.34|202.94|204.66|203.26|204.28|202.88|36
1636900200000|2021-11-14 14:30:00|204.35|202.95|204.16|202.76|204.37|202.97|204|202.6|91
1636900500000|2021-11-14 14:35:00|204.15|202.75|203.95|202.55|204.44|203.04|203.95|202.55|82
1636900800000|2021-11-14 14:40:00|203.97|202.57|203.87|202.47|204.14|202.74|203.87|202.47|92
1636901100000|2021-11-14 14:45:00|203.89|202.49|204.11|202.71|204.16|202.76|203.89|202.49|48
1636901400000|2021-11-14 14:50:00|204.12|202.72|203.8|202.4|204.23|202.83|203.79|202.39|82
1636901700000|2021-11-14 14:55:00|203.81|202.41|203.97|202.57|204.05|202.65|203.8|202.4|83
1636902000000|2021-11-14 15:00:00|203.98|202.58|203.78|202.38|203.98|202.58|203.77|202.37|93
1636902300000|2021-11-14 15:05:00|203.77|202.37|203.7|202.3|203.8|202.4|203.69|202.29|24
1636902600000|2021-11-14 15:10:00|203.69|202.29|203.41|202.01|203.77|202.37|203.41|202.01|58
1636902900000|2021-11-14 15:15:00|203.4|202|203.66|202.26|203.66|202.26|203.4|202|141
1636903200000|2021-11-14 15:20:00|203.67|202.27|203.85|202.45|203.88|202.48|203.67|202.27|65
1636903500000|2021-11-14 15:25:00|203.86|202.46|203.59|202.19|203.95|202.55|203.55|202.15|95
1636903800000|2021-11-14 15:30:00|203.58|202.18|203.68|202.28|203.76|202.36|203.55|202.15|87
1636904100000|2021-11-14 15:35:00|203.69|202.29|203.55|202.15|203.79|202.39|203.55|202.15|72
1636904400000|2021-11-14 15:40:00|203.56|202.16|203.64|202.24|203.64|202.24|203.47|202.07|34
1636904700000|2021-11-14 15:45:00|203.65|202.25|203.78|202.38|203.86|202.46|203.57|202.17|49
1636905000000|2021-11-14 15:50:00|203.8|202.4|203.55|202.15|203.8|202.4|203.55|202.15|22
1636905300000|2021-11-14 15:55:00|203.53|202.13|203.53|202.13|203.53|202.13|203.36|201.96|37
1636905600000|2021-11-14 16:00:00|203.52|202.12|203.48|202.08|203.69|202.29|203.17|201.77|130
1636905900000|2021-11-14 16:05:00|203.44|202.04|202.96|201.56|203.44|202.04|202.9|201.5|77
1636906200000|2021-11-14 16:10:00|202.98|201.58|202.89|201.49|203.06|201.66|202.32|200.92|198
1636906500000|2021-11-14 16:15:00|202.88|201.48|203.09|201.69|203.36|201.96|202.78|201.38|110
1636906800000|2021-11-14 16:20:00|203.07|201.67|203.14|201.74|203.29|201.89|203.07|201.67|80
1636907100000|2021-11-14 16:25:00|203.13|201.73|203.28|201.88|203.39|201.99|203.09|201.69|54
1636907400000|2021-11-14 16:30:00|203.25|201.85|203.25|201.85|203.34|201.94|202.98|201.58|105
1636907700000|2021-11-14 16:35:00|203.26|201.86|202.64|201.24|203.26|201.86|202.64|201.24|104
1636908000000|2021-11-14 16:40:00|202.63|201.23|202.22|200.82|202.63|201.23|202.21|200.81|232
1636908300000|2021-11-14 16:45:00|202.21|200.81|201.98|200.58|202.55|201.15|201.98|200.58|102
1636908600000|2021-11-14 16:50:00|202|200.6|202.15|200.75|202.15|200.75|201.94|200.54|91
1636908900000|2021-11-14 16:55:00|202.14|200.74|202.06|200.66|202.16|200.76|201.81|200.41|135
1636909200000|2021-11-14 17:00:00|202.04|200.64|202.07|200.67|202.55|201.15|201.98|200.58|171
1636909500000|2021-11-14 17:05:00|202.08|200.68|202.11|200.71|202.2|200.8|202.01|200.61|98
1636909800000|2021-11-14 17:10:00|202.15|200.75|202.18|200.78|202.25|200.85|201.88|200.48|99
1636910100000|2021-11-14 17:15:00|202.19|200.79|202.19|200.79|202.38|200.98|202.19|200.79|77
1636910400000|2021-11-14 17:20:00|202.2|200.8|202.22|200.82|202.22|200.82|202.08|200.68|59
1636910700000|2021-11-14 17:25:00|202.23|200.83|202.28|200.88|202.41|201.01|202.22|200.82|90
1636911000000|2021-11-14 17:30:00|202.29|200.89|202.13|200.73|202.31|200.91|202.12|200.72|42
1636911300000|2021-11-14 17:35:00|202.12|200.72|201.81|200.41|202.12|200.72|201.8|200.4|49
1636911600000|2021-11-14 17:40:00|201.8|200.4|202.16|200.76|202.17|200.77|201.8|200.4|59
1636911900000|2021-11-14 17:45:00|202.17|200.77|202.67|201.27|202.67|201.27|202.16|200.76|87
1636912200000|2021-11-14 17:50:00|202.66|201.26|203.28|201.88|203.34|201.94|202.66|201.26|116
1636912500000|2021-11-14 17:55:00|203.29|201.89|203.47|202.07|203.55|202.15|203.29|201.89|132
1636912800000|2021-11-14 18:00:00|203.48|202.08|203.73|202.33|203.73|202.33|203.35|201.95|74
1636913100000|2021-11-14 18:05:00|203.74|202.34|203.97|202.57|204.03|202.63|203.72|202.32|50
1636913400000|2021-11-14 18:10:00|203.95|202.55|203.36|201.96|203.95|202.55|203.36|201.96|83
1636913700000|2021-11-14 18:15:00|203.35|201.95|202.91|201.51|203.35|201.95|202.87|201.47|82
1636914000000|2021-11-14 18:20:00|202.9|201.5|202.96|201.56|202.96|201.56|202.65|201.25|80
1636914300000|2021-11-14 18:25:00|202.95|201.55|202.76|201.36|203.33|201.93|202.76|201.36|106
1636914600000|2021-11-14 18:30:00|202.75|201.35|202.8|201.4|202.85|201.45|202.72|201.32|42
1636914900000|2021-11-14 18:35:00|202.77|201.37|203.24|201.84|203.25|201.85|202.77|201.37|64
1636915200000|2021-11-14 18:40:00|203.23|201.83|202.95|201.55|203.24|201.84|202.89|201.49|46
1636915500000|2021-11-14 18:45:00|202.96|201.56|202.85|201.45|203.1|201.7|202.85|201.45|41
1636915800000|2021-11-14 18:50:00|202.84|201.44|203.01|201.61|203.01|201.61|202.8|201.4|29
1636916100000|2021-11-14 18:55:00|203.02|201.62|203.16|201.76|203.24|201.84|202.96|201.56|50
1636916400000|2021-11-14 19:00:00|203.15|201.75|203.02|201.62|203.26|201.86|203.02|201.62|51
1636916700000|2021-11-14 19:05:00|203.01|201.61|202.75|201.35|203.01|201.61|202.75|201.35|33
1636917000000|2021-11-14 19:10:00|202.76|201.36|202.73|201.33|202.77|201.37|202.73|201.33|16
1636917300000|2021-11-14 19:15:00|202.7|201.3|202.92|201.52|202.93|201.53|202.67|201.27|48
1636917600000|2021-11-14 19:20:00|202.93|201.53|203.35|201.95|203.45|202.05|202.86|201.46|115
1636917900000|2021-11-14 19:25:00|203.34|201.94|203.05|201.65|203.34|201.94|203.03|201.63|68
1636918200000|2021-11-14 19:30:00|203.04|201.64|203.35|201.95|203.47|202.07|202.98|201.58|144
1636918500000|2021-11-14 19:35:00|203.36|201.96|203.24|201.84|203.36|201.96|203.18|201.78|117
1636918800000|2021-11-14 19:40:00|203.25|201.85|202.93|201.53|203.25|201.85|202.83|201.43|76
1636919100000|2021-11-14 19:45:00|202.92|201.52|202.78|201.38|202.94|201.54|202.77|201.37|29
1636919400000|2021-11-14 19:50:00|202.79|201.39|203.15|201.75|203.15|201.75|202.78|201.38|106
1636919700000|2021-11-14 19:55:00|203.16|201.76|203.36|201.96|203.37|201.97|203.16|201.76|87
1636920000000|2021-11-14 20:00:00|203.37|201.97|203.7|202.3|203.85|202.45|203.36|201.96|106
1636920300000|2021-11-14 20:05:00|203.68|202.28|203.73|202.33|203.73|202.33|203.53|202.13|67
1636920600000|2021-11-14 20:10:00|203.74|202.34|203.65|202.25|203.82|202.42|203.65|202.25|58
1636920900000|2021-11-14 20:15:00|203.64|202.24|203.83|202.43|203.84|202.44|203.61|202.21|49
1636921200000|2021-11-14 20:20:00|203.84|202.44|203.75|202.35|203.84|202.44|203.75|202.35|64
1636921500000|2021-11-14 20:25:00|203.74|202.34|203.82|202.42|203.82|202.42|203.63|202.23|46
1636921800000|2021-11-14 20:30:00|203.83|202.43|203.56|202.16|203.83|202.43|203.55|202.15|34
1636922100000|2021-11-14 20:35:00|203.55|202.15|203.25|201.85|203.55|202.15|203.25|201.85|93
1636922400000|2021-11-14 20:40:00|203.27|201.87|203.34|201.94|203.35|201.95|203.26|201.86|34
1636922700000|2021-11-14 20:45:00|203.35|201.95|203.26|201.86|203.35|201.95|203.25|201.85|18
1636923000000|2021-11-14 20:50:00|203.25|201.85|203.44|202.04|203.44|202.04|203.25|201.85|38
1636923300000|2021-11-14 20:55:00|203.45|202.05|203.75|202.35|203.8|202.4|203.44|202.04|70
1636923600000|2021-11-14 21:00:00|203.74|202.34|203.76|202.36|203.76|202.36|203.66|202.26|41
1636923900000|2021-11-14 21:05:00|203.75|202.35|203.54|202.14|203.76|202.36|203.37|201.97|93
1636924200000|2021-11-14 21:10:00|203.55|202.15|204.14|202.74|204.14|202.74|203.55|202.15|72
1636924500000|2021-11-14 21:15:00|204.16|202.76|203.95|202.55|204.26|202.86|203.88|202.48|125
1636924800000|2021-11-14 21:20:00|203.96|202.56|203.85|202.45|204.07|202.67|203.85|202.45|100
1636925100000|2021-11-14 21:25:00|203.86|202.46|203.89|202.49|203.95|202.55|203.85|202.45|95
1636925400000|2021-11-14 21:30:00|203.88|202.48|204.35|202.95|204.36|202.96|203.87|202.47|89
1636925700000|2021-11-14 21:35:00|204.36|202.96|204.75|203.35|204.8|203.4|204.36|202.96|89
1636926000000|2021-11-14 21:40:00|204.74|203.34|204.67|203.27|204.82|203.42|204.67|203.27|51
1636926300000|2021-11-14 21:45:00|204.69|203.29|204.55|203.15|204.69|203.29|204.46|203.06|49
1636926600000|2021-11-14 21:50:00|204.56|203.16|204.55|203.15|204.56|203.16|204.53|203.13|11
1636926900000|2021-11-14 21:55:00|204.54|203.14|204.38|202.98|204.55|203.15|204.36|202.96|28
1636927200000|2021-11-14 22:00:00|204.36|202.96|204.64|203.24|204.65|203.25|204.35|202.95|73
1636927500000|2021-11-14 22:05:00|204.57|203.17|204.61|203.21|204.62|203.22|204.52|203.12|98
1636927800000|2021-11-14 22:10:00|204.63|203.23|204.49|203.09|204.68|203.28|204.49|203.09|73
1636928100000|2021-11-14 22:15:00|204.5|203.1|204.58|203.18|204.83|203.43|204.5|203.1|94
1636928400000|2021-11-14 22:20:00|204.55|203.15|204.66|203.26|204.67|203.27|204.55|203.15|30
1636928700000|2021-11-14 22:25:00|204.65|203.25|204.66|203.26|204.67|203.27|204.46|203.06|59
1636929000000|2021-11-14 22:30:00|204.69|203.29|204.74|203.34|204.76|203.36|204.68|203.28|43
1636929300000|2021-11-14 22:35:00|204.75|203.35|204.72|203.32|204.84|203.44|204.72|203.32|73
1636929600000|2021-11-14 22:40:00|204.73|203.33|204.58|203.18|204.75|203.35|204.55|203.15|44
1636929900000|2021-11-14 22:45:00|204.56|203.16|204.42|203.02|204.56|203.16|204.41|203.01|74
1636930200000|2021-11-14 22:50:00|204.43|203.03|203.98|202.58|204.45|203.05|203.98|202.58|51
1636930500000|2021-11-14 22:55:00|203.96|202.56|203.96|202.56|204.02|202.62|203.82|202.42|86
1636930800000|2021-11-14 23:00:00|203.99|202.59|203.67|202.27|204.02|202.62|203.16|201.76|133
1636931100000|2021-11-14 23:05:00|203.65|202.25|203.85|202.45|203.93|202.53|203.61|202.21|68
1636931400000|2021-11-14 23:10:00|203.86|202.46|204.03|202.63|204.09|202.69|203.78|202.38|90
1636931700000|2021-11-14 23:15:00|204.04|202.64|203.78|202.38|204.04|202.64|203.54|202.14|93
1636932000000|2021-11-14 23:20:00|203.76|202.36|203.76|202.36|203.76|202.36|203.55|202.15|51
1636932300000|2021-11-14 23:25:00|203.75|202.35|203.75|202.35|203.85|202.45|203.68|202.28|57
1636932600000|2021-11-14 23:30:00|203.76|202.36|203.51|202.11|203.76|202.36|203.45|202.05|93
1636932900000|2021-11-14 23:35:00|203.5|202.1|203.69|202.29|203.74|202.34|203.5|202.1|117
1636933200000|2021-11-14 23:40:00|203.7|202.3|203.95|202.55|204.23|202.83|203.7|202.3|139
1636933500000|2021-11-14 23:45:00|203.97|202.57|204.44|203.04|204.52|203.12|203.87|202.47|147
1636933800000|2021-11-14 23:50:00|204.45|203.05|204.6|203.2|204.72|203.32|204.44|203.04|120
1636934100000|2021-11-14 23:55:00|204.61|203.21|204.65|203.25|204.94|203.54|204.61|203.21|103
1636934400000|2021-11-15 00:00:00|204.64|203.24|205.36|203.96|205.77|204.37|204.63|203.23|185
1636934700000|2021-11-15 00:05:00|205.38|203.98|206.02|204.62|206.02|204.62|205.36|203.96|147
1636935000000|2021-11-15 00:10:00|206.01|204.61|206.21|204.81|206.23|204.83|205.82|204.42|72
1636935300000|2021-11-15 00:15:00|206.22|204.82|206.34|204.94|206.45|205.05|206.13|204.73|102
1636935600000|2021-11-15 00:20:00|206.32|204.92|206.63|205.23|206.79|205.39|206.28|204.88|170
1636935900000|2021-11-15 00:25:00|206.64|205.24|206.65|205.25|206.86|205.46|206.41|205.01|121
1636936200000|2021-11-15 00:30:00|206.66|205.26|206.96|205.56|207.13|205.73|206.65|205.25|115
1636936500000|2021-11-15 00:35:00|206.95|205.55|206.85|205.45|206.96|205.56|206.54|205.14|102
1636936800000|2021-11-15 00:40:00|206.86|205.46|206.63|205.23|206.86|205.46|206.45|205.05|107
1636937100000|2021-11-15 00:45:00|206.65|205.25|206.76|205.36|206.8|205.4|206.64|205.24|52
1636937400000|2021-11-15 00:50:00|206.75|205.35|206.74|205.34|206.76|205.36|206.69|205.29|62
1636937700000|2021-11-15 00:55:00|206.75|205.35|206.55|205.15|206.96|205.56|206.55|205.15|61
1636938000000|2021-11-15 01:00:00|206.56|205.16|206.49|205.09|206.77|205.37|206.37|204.97|100
1636938300000|2021-11-15 01:05:00|206.48|205.08|206.45|205.05|206.85|205.45|206.38|204.98|114
1636938600000|2021-11-15 01:10:00|206.47|205.07|206.09|204.69|206.64|205.24|205.91|204.51|125
1636938900000|2021-11-15 01:15:00|206.13|204.73|205.74|204.34|206.19|204.79|205.35|203.95|158
1636939200000|2021-11-15 01:20:00|205.75|204.35|205.47|204.07|205.75|204.35|205.47|204.07|96
1636939500000|2021-11-15 01:25:00|205.45|204.05|205.76|204.36|205.83|204.43|205.42|204.02|100
1636939800000|2021-11-15 01:30:00|205.75|204.35|206.02|204.62|206.05|204.65|205.75|204.35|49
1636940100000|2021-11-15 01:35:00|206.01|204.61|206.2|204.8|206.2|204.8|206.01|204.61|67
1636940400000|2021-11-15 01:40:00|206.18|204.78|206.18|204.78|206.26|204.86|206.18|204.78|76
1636940700000|2021-11-15 01:45:00|206.19|204.79|206.01|204.61|206.32|204.92|206|204.6|103
1636941000000|2021-11-15 01:50:00|205.97|204.57|206.05|204.65|206.06|204.66|205.92|204.52|83
1636941300000|2021-11-15 01:55:00|206.04|204.64|206.37|204.97|206.38|204.98|206.04|204.64|95
1636941600000|2021-11-15 02:00:00|206.39|204.99|206.24|204.84|206.45|205.05|206.22|204.82|100
1636941900000|2021-11-15 02:05:00|206.25|204.85|206.23|204.83|206.25|204.85|206.17|204.77|58
1636942200000|2021-11-15 02:10:00|206.24|204.84|206.05|204.65|206.25|204.85|206.05|204.65|36
1636942500000|2021-11-15 02:15:00|206.06|204.66|205.92|204.52|206.09|204.69|205.92|204.52|48
1636942800000|2021-11-15 02:20:00|205.91|204.51|205.63|204.23|205.91|204.51|205.63|204.23|77
1636943100000|2021-11-15 02:25:00|205.65|204.25|205.75|204.35|205.82|204.42|205.55|204.15|52
1636943400000|2021-11-15 02:30:00|205.76|204.36|205.61|204.21|205.76|204.36|205.61|204.21|80
1636943700000|2021-11-15 02:35:00|205.63|204.23|205.65|204.25|205.65|204.25|205.56|204.16|144
1636944000000|2021-11-15 02:40:00|205.64|204.24|205.85|204.45|205.85|204.45|205.56|204.16|84
1636944300000|2021-11-15 02:45:00|205.84|204.44|205.66|204.26|205.84|204.44|205.65|204.25|59
1636944600000|2021-11-15 02:50:00|205.67|204.27|205.75|204.35|205.85|204.45|205.65|204.25|48
1636944900000|2021-11-15 02:55:00|205.74|204.34|205.7|204.3|205.76|204.36|205.67|204.27|52
1636945200000|2021-11-15 03:00:00|205.68|204.28|205.57|204.17|205.71|204.31|205.56|204.16|92
1636945500000|2021-11-15 03:05:00|205.54|204.14|205.29|203.89|205.54|204.14|205.27|203.87|83
1636945800000|2021-11-15 03:10:00|205.28|203.88|205.5|204.1|205.56|204.16|205.26|203.86|89
1636946100000|2021-11-15 03:15:00|205.46|204.06|205.09|203.69|205.46|204.06|205.09|203.69|78
1636946400000|2021-11-15 03:20:00|205.12|203.72|205.19|203.79|205.2|203.8|205|203.6|72
1636946700000|2021-11-15 03:25:00|205.18|203.78|205.07|203.67|205.24|203.84|204.95|203.55|103
1636947000000|2021-11-15 03:30:00|205.05|203.65|205.15|203.75|205.26|203.86|205.05|203.65|140
1636947300000|2021-11-15 03:35:00|205.16|203.76|205.33|203.93|205.33|203.93|205.15|203.75|69
1636947600000|2021-11-15 03:40:00|205.34|203.94|205.64|204.24|205.65|204.25|205.33|203.93|110
1636947900000|2021-11-15 03:45:00|205.63|204.23|205.35|203.95|205.64|204.24|205.35|203.95|74
1636948200000|2021-11-15 03:50:00|205.36|203.96|205.45|204.05|205.45|204.05|205.25|203.85|65
1636948500000|2021-11-15 03:55:00|205.44|204.04|205.62|204.22|205.64|204.24|205.43|204.03|82
1636948800000|2021-11-15 04:00:00|205.63|204.23|205.94|204.54|205.94|204.54|205.62|204.22|71
1636949100000|2021-11-15 04:05:00|205.93|204.53|206.06|204.66|206.07|204.67|205.91|204.51|49
1636949400000|2021-11-15 04:10:00|206.05|204.65|205.95|204.55|206.06|204.66|205.93|204.53|39
1636949700000|2021-11-15 04:15:00|205.96|204.56|205.84|204.44|206.03|204.63|205.84|204.44|40
1636950000000|2021-11-15 04:20:00|205.85|204.45|205.64|204.24|205.85|204.45|205.62|204.22|45
1636950300000|2021-11-15 04:25:00|205.65|204.25|205.82|204.42|205.85|204.45|205.65|204.25|43
1636950600000|2021-11-15 04:30:00|205.83|204.43|205.76|204.36|205.85|204.45|205.75|204.35|41
1636950900000|2021-11-15 04:35:00|205.77|204.37|205.75|204.35|205.77|204.37|205.73|204.33|20
1636951200000|2021-11-15 04:40:00|205.74|204.34|205.66|204.26|205.76|204.36|205.66|204.26|18
1636951500000|2021-11-15 04:45:00|205.68|204.28|205.75|204.35|205.93|204.53|205.65|204.25|45
1636951800000|2021-11-15 04:50:00|205.76|204.36|205.78|204.38|205.8|204.4|205.75|204.35|10
1636952100000|2021-11-15 04:55:00|205.77|204.37|205.95|204.55|205.96|204.56|205.77|204.37|53
1636952400000|2021-11-15 05:00:00|205.98|204.58|205.95|204.55|205.98|204.58|205.94|204.54|42
1636952700000|2021-11-15 05:05:00|205.96|204.56|206.01|204.61|206.01|204.61|205.94|204.54|7
1636953000000|2021-11-15 05:10:00|206.02|204.62|206.01|204.61|206.02|204.62|206.01|204.61|4
1636953300000|2021-11-15 05:15:00|205.99|204.59|206.16|204.76|206.16|204.76|205.95|204.55|38
1636953600000|2021-11-15 05:20:00|206.15|204.75|206.52|205.12|206.53|205.13|206.15|204.75|100
1636953900000|2021-11-15 05:25:00|206.56|205.16|206.55|205.15|206.56|205.16|206.44|205.04|102
1636954200000|2021-11-15 05:30:00|206.56|205.16|206.53|205.13|206.67|205.27|206.53|205.13|94
1636954500000|2021-11-15 05:35:00|206.55|205.15|206.45|205.05|206.58|205.18|206.44|205.04|57
1636954800000|2021-11-15 05:40:00|206.44|205.04|206.34|204.94|206.45|205.05|206.3|204.9|74
1636955100000|2021-11-15 05:45:00|206.33|204.93|206.46|205.06|206.46|205.06|206.33|204.93|80
1636955400000|2021-11-15 05:50:00|206.45|205.05|206.38|204.98|206.46|205.06|206.38|204.98|35
1636955700000|2021-11-15 05:55:00|206.39|204.99|206.07|204.67|206.39|204.99|206.05|204.65|51
1636956000000|2021-11-15 06:00:00|206.06|204.66|205.79|204.39|206.07|204.67|205.79|204.39|50
1636956300000|2021-11-15 06:05:00|205.74|204.34|205.87|204.47|205.98|204.58|205.72|204.32|136
1636956600000|2021-11-15 06:10:00|205.88|204.48|206.15|204.75|206.16|204.76|205.87|204.47|61
1636956900000|2021-11-15 06:15:00|206.14|204.74|206.13|204.73|206.17|204.77|206.06|204.66|69
1636957200000|2021-11-15 06:20:00|206.14|204.74|206.08|204.68|206.14|204.74|206.06|204.66|57
1636957500000|2021-11-15 06:25:00|206.1|204.7|206.08|204.68|206.11|204.71|206.06|204.66|74
1636957800000|2021-11-15 06:30:00|206.07|204.67|206.2|204.8|206.2|204.8|206.06|204.66|77
1636958100000|2021-11-15 06:35:00|206.19|204.79|206.09|204.69|206.2|204.8|206.02|204.62|55
1636958400000|2021-11-15 06:40:00|206.11|204.71|206.02|204.62|206.14|204.74|206.02|204.62|97
1636958700000|2021-11-15 06:45:00|206.03|204.63|206.11|204.71|206.13|204.73|206.02|204.62|82
1636959000000|2021-11-15 06:50:00|206.1|204.7|206.26|204.86|206.39|204.99|206.1|204.7|129
1636959300000|2021-11-15 06:55:00|206.27|204.87|206.4|205|206.41|205.01|206.26|204.86|84
1636959600000|2021-11-15 07:00:00|206.39|204.99|206.54|205.14|206.68|205.28|206.39|204.99|123
1636959900000|2021-11-15 07:05:00|206.55|205.15|206.16|204.76|206.55|205.15|206.16|204.76|106
1636960200000|2021-11-15 07:10:00|206.17|204.77|206.57|205.17|206.59|205.19|206.15|204.75|105
1636960500000|2021-11-15 07:15:00|206.56|205.16|206.59|205.19|206.61|205.21|206.56|205.16|36
1636960800000|2021-11-15 07:20:00|206.6|205.2|206.5|205.1|206.65|205.25|206.47|205.07|49
1636961100000|2021-11-15 07:25:00|206.49|205.09|206.25|204.85|206.49|205.09|206.21|204.81|44
1636961400000|2021-11-15 07:30:00|206.26|204.86|206.21|204.81|206.44|205.04|206.2|204.8|85
1636961700000|2021-11-15 07:35:00|206.22|204.82|206.26|204.86|206.28|204.88|206.15|204.75|71
1636962000000|2021-11-15 07:40:00|206.27|204.87|206.15|204.75|206.42|205.02|206.15|204.75|96
1636962300000|2021-11-15 07:45:00|206.16|204.76|206.15|204.75|206.18|204.78|206.13|204.73|51
1636962600000|2021-11-15 07:50:00|206.16|204.76|206.26|204.86|206.28|204.88|206.15|204.75|99
1636962900000|2021-11-15 07:55:00|206.25|204.85|206.15|204.75|206.26|204.86|206.14|204.74|31
1636963200000|2021-11-15 08:00:00|206.16|204.76|206.4|205|206.66|205.26|206.15|204.75|103
1636963500000|2021-11-15 08:05:00|206.42|205.02|205.88|204.48|206.5|205.1|205.88|204.48|128
1636963800000|2021-11-15 08:10:00|205.85|204.45|205.74|204.34|205.89|204.49|205.7|204.3|57
1636964100000|2021-11-15 08:15:00|205.75|204.35|205.08|203.68|205.76|204.36|205.08|203.68|73
1636964400000|2021-11-15 08:20:00|205.07|203.67|205.53|204.13|205.55|204.15|204.99|203.59|101
1636964700000|2021-11-15 08:25:00|205.55|204.15|205.56|204.16|205.8|204.4|205.55|204.15|115
1636965000000|2021-11-15 08:30:00|205.57|204.17|205.65|204.25|205.75|204.35|205.55|204.15|146
1636965300000|2021-11-15 08:35:00|205.66|204.26|205.78|204.38|205.8|204.4|205.66|204.26|53
1636965600000|2021-11-15 08:40:00|205.79|204.39|205.76|204.36|205.84|204.44|205.65|204.25|87
1636965900000|2021-11-15 08:45:00|205.77|204.37|206.32|204.92|206.33|204.93|205.75|204.35|100
1636966200000|2021-11-15 08:50:00|206.34|204.94|206.44|205.04|206.44|205.04|206.31|204.91|30
1636966500000|2021-11-15 08:55:00|206.4|205|206.44|205.04|206.44|205.04|206.34|204.94|73
1636966800000|2021-11-15 09:00:00|206.4|205|206.25|204.85|206.44|205.04|206.05|204.65|53
1636967100000|2021-11-15 09:05:00|206.26|204.86|206.95|205.55|206.95|205.55|206.24|204.84|108
1636967400000|2021-11-15 09:10:00|206.94|205.54|207.59|206.19|207.6|206.2|206.94|205.54|122
1636967700000|2021-11-15 09:15:00|207.63|206.23|207.13|205.73|207.63|206.23|207.05|205.65|146
1636968000000|2021-11-15 09:20:00|207.14|205.74|207.15|205.75|207.24|205.84|207.02|205.62|127
1636968300000|2021-11-15 09:25:00|207.14|205.74|207.38|205.98|207.43|206.03|207.14|205.74|83
1636968600000|2021-11-15 09:30:00|207.36|205.96|207.23|205.83|207.36|205.96|207.15|205.75|81
1636968900000|2021-11-15 09:35:00|207.25|205.85|207.03|205.63|207.25|205.85|206.94|205.54|87
1636969200000|2021-11-15 09:40:00|207.04|205.64|206.75|205.35|207.04|205.64|206.73|205.33|42
1636969500000|2021-11-15 09:45:00|206.74|205.34|206.99|205.59|207.06|205.66|206.74|205.34|63
1636969800000|2021-11-15 09:50:00|207|205.6|206.97|205.57|207.06|205.66|206.96|205.56|61
1636970100000|2021-11-15 09:55:00|206.93|205.53|206.75|205.35|206.93|205.53|206.68|205.28|55
1636970400000|2021-11-15 10:00:00|206.76|205.36|206.59|205.19|206.81|205.41|206.55|205.15|85
1636970700000|2021-11-15 10:05:00|206.6|205.2|206.83|205.43|206.83|205.43|206.59|205.19|43
1636971000000|2021-11-15 10:10:00|206.81|205.41|207.38|205.98|207.38|205.98|206.81|205.41|55
1636971300000|2021-11-15 10:15:00|207.36|205.96|208.12|206.72|208.12|206.72|207.36|205.96|98
1636971600000|2021-11-15 10:20:00|208.11|206.71|208.92|207.52|208.92|207.52|208.11|206.71|100
1636971900000|2021-11-15 10:25:00|208.93|207.53|207.97|206.57|209.09|207.69|207.95|206.55|136
1636972200000|2021-11-15 10:30:00|207.98|206.58|208.53|207.13|208.54|207.14|207.95|206.55|104
1636972500000|2021-11-15 10:35:00|208.52|207.12|210.05|208.65|210.08|208.68|208.51|207.11|129
1636972800000|2021-11-15 10:40:00|210|208.6|209.45|208.05|210.02|208.62|209.11|207.71|207
1636973100000|2021-11-15 10:45:00|209.43|208.03|208.84|207.44|209.43|208.03|208.84|207.44|72
1636973400000|2021-11-15 10:50:00|208.85|207.45|209.48|208.08|209.5|208.1|208.85|207.45|87
1636973700000|2021-11-15 10:55:00|209.08|207.68|209|207.6|209.33|207.93|208.96|207.56|90
1636974000000|2021-11-15 11:00:00|209.01|207.61|208.58|207.18|209.25|207.85|208.58|207.18|126
1636974300000|2021-11-15 11:05:00|208.59|207.19|208.55|207.15|208.98|207.58|208.53|207.13|79
1636974600000|2021-11-15 11:10:00|208.49|207.09|208.4|207|208.51|207.11|208.25|206.85|44
1636974900000|2021-11-15 11:15:00|208.39|206.99|208.41|207.01|208.43|207.03|208.33|206.93|66
1636975200000|2021-11-15 11:20:00|208.42|207.02|208.04|206.64|208.44|207.04|207.99|206.59|63
1636975500000|2021-11-15 11:25:00|208.05|206.65|208.14|206.74|208.26|206.86|207.94|206.54|87
1636975800000|2021-11-15 11:30:00|208.12|206.72|209.2|207.8|209.2|207.8|207.95|206.55|134
1636976100000|2021-11-15 11:35:00|209.24|207.84|208.76|207.36|209.44|208.04|208.71|207.31|137
1636976400000|2021-11-15 11:40:00|208.77|207.37|209.05|207.65|209.13|207.73|208.75|207.35|102
1636976700000|2021-11-15 11:45:00|209.01|207.61|208.85|207.45|209.01|207.61|208.74|207.34|64
1636977000000|2021-11-15 11:50:00|208.84|207.44|208.34|206.94|208.85|207.45|208.13|206.73|95
1636977300000|2021-11-15 11:55:00|208.31|206.91|208.22|206.82|208.31|206.91|208.07|206.67|54
1636977600000|2021-11-15 12:00:00|208.24|206.84|207.57|206.17|208.33|206.93|207.07|205.67|137
1636977900000|2021-11-15 12:05:00|207.55|206.15|207.36|205.96|207.63|206.23|207.17|205.77|106
1636978200000|2021-11-15 12:10:00|207.35|205.95|207.22|205.82|207.38|205.98|207.15|205.75|102
1636978500000|2021-11-15 12:15:00|207.23|205.83|206.92|205.52|207.24|205.84|206.64|205.24|125
1636978800000|2021-11-15 12:20:00|206.94|205.54|207.06|205.66|207.06|205.66|206.85|205.45|112
1636979100000|2021-11-15 12:25:00|207.05|205.65|207.15|205.75|207.31|205.91|206.97|205.57|79
1636979400000|2021-11-15 12:30:00|207.14|205.74|207.44|206.04|207.45|206.05|207.06|205.66|77
1636979700000|2021-11-15 12:35:00|207.45|206.05|207.31|205.91|207.65|206.25|207.31|205.91|105
1636980000000|2021-11-15 12:40:00|207.32|205.92|207.04|205.64|207.32|205.92|206.67|205.27|152
1636980300000|2021-11-15 12:45:00|207.05|205.65|207.25|205.85|207.26|205.86|206.82|205.42|103
1636980600000|2021-11-15 12:50:00|207.24|205.84|207.04|205.64|207.27|205.87|207.01|205.61|106
1636980900000|2021-11-15 12:55:00|207.05|205.65|206.97|205.57|207.25|205.85|206.97|205.57|136
1636981200000|2021-11-15 13:00:00|206.98|205.58|207.35|205.95|207.36|205.96|206.95|205.55|73
1636981500000|2021-11-15 13:05:00|207.36|205.96|207.54|206.14|207.56|206.16|207.25|205.85|127
1636981800000|2021-11-15 13:10:00|207.55|206.15|207.75|206.35|207.75|206.35|207.54|206.14|51
1636982100000|2021-11-15 13:15:00|207.74|206.34|207.25|205.85|207.75|206.35|207.25|205.85|68
1636982400000|2021-11-15 13:20:00|207.26|205.86|207.35|205.95|207.38|205.98|207.17|205.77|63
1636982700000|2021-11-15 13:25:00|207.34|205.94|207|205.6|207.34|205.94|207|205.6|50
1636983000000|2021-11-15 13:30:00|207.02|205.62|206.75|205.35|207.1|205.7|206.71|205.31|78
1636983300000|2021-11-15 13:35:00|206.74|205.34|206.66|205.26|206.81|205.41|206.45|205.05|86
1636983600000|2021-11-15 13:40:00|206.71|205.31|206.33|204.93|206.81|205.41|206.09|204.69|154
1636983900000|2021-11-15 13:45:00|206.34|204.94|206.21|204.81|206.41|205.01|206.17|204.77|85
1636984200000|2021-11-15 13:50:00|206.22|204.82|206.68|205.28|206.86|205.46|206.22|204.82|125
1636984500000|2021-11-15 13:55:00|206.69|205.29|206.86|205.46|206.87|205.47|206.62|205.22|57
1636984800000|2021-11-15 14:00:00|206.88|205.48|206.32|204.92|206.88|205.48|206.29|204.89|122
1636985100000|2021-11-15 14:05:00|206.31|204.91|206.26|204.86|206.31|204.91|206.09|204.69|108
1636985400000|2021-11-15 14:10:00|206.28|204.88|206.08|204.68|206.56|205.16|205.98|204.58|163
1636985700000|2021-11-15 14:15:00|206.14|204.74|205.76|204.36|206.25|204.85|205.76|204.36|138
1636986000000|2021-11-15 14:20:00|205.75|204.35|205.37|203.97|205.88|204.48|205.34|203.94|150
1636986300000|2021-11-15 14:25:00|205.38|203.98|205.95|204.55|206|204.6|205.37|203.97|116
1636986600000|2021-11-15 14:30:00|205.96|204.56|205.79|204.39|205.96|204.56|205.63|204.23|105
1636986900000|2021-11-15 14:35:00|205.8|204.4|206.16|204.76|206.31|204.91|205.76|204.36|89
1636987200000|2021-11-15 14:40:00|206.17|204.77|206.04|204.64|206.26|204.86|205.98|204.58|79
1636987500000|2021-11-15 14:45:00|206.03|204.63|205.68|204.28|206.03|204.63|205.68|204.28|84
1636987800000|2021-11-15 14:50:00|205.65|204.25|205.66|204.26|205.69|204.29|205.33|203.93|137
1636988100000|2021-11-15 14:55:00|205.64|204.24|205.48|204.08|205.76|204.36|205.48|204.08|87
1636988400000|2021-11-15 15:00:00|205.47|204.07|204.9|203.5|205.49|204.09|204.9|203.5|121
1636988700000|2021-11-15 15:05:00|204.88|203.48|204.82|203.42|204.93|203.53|204.27|202.87|231
1636989000000|2021-11-15 15:10:00|204.84|203.44|204.87|203.47|205.13|203.73|204.67|203.27|180
1636989300000|2021-11-15 15:15:00|204.86|203.46|205.05|203.65|205.1|203.7|204.64|203.24|145
1636989600000|2021-11-15 15:20:00|205.04|203.64|204.81|203.41|205.05|203.65|204.65|203.25|83
1636989900000|2021-11-15 15:25:00|204.8|203.4|204.74|203.34|204.97|203.57|204.64|203.24|85
1636990200000|2021-11-15 15:30:00|204.75|203.35|205.08|203.68|205.16|203.76|204.51|203.11|131
1636990500000|2021-11-15 15:35:00|205.09|203.69|204.61|203.21|205.09|203.69|204.59|203.19|96
1636990800000|2021-11-15 15:40:00|204.58|203.18|204.17|202.77|204.6|203.2|204.14|202.74|110
1636991100000|2021-11-15 15:45:00|204.14|202.74|204.75|203.35|204.83|203.43|204.04|202.64|171
1636991400000|2021-11-15 15:50:00|204.74|203.34|204.23|202.83|204.75|203.35|204.07|202.67|118
1636991700000|2021-11-15 15:55:00|204.24|202.84|204.3|202.9|204.65|203.25|204.24|202.84|170
1636992000000|2021-11-15 16:00:00|204.28|202.88|204.4|203|204.4|203|203.87|202.47|197
1636992300000|2021-11-15 16:05:00|204.41|203.01|204.05|202.65|204.62|203.22|204.02|202.62|136
1636992600000|2021-11-15 16:10:00|204.04|202.64|203.76|202.36|204.08|202.68|203.74|202.34|101
1636992900000|2021-11-15 16:15:00|203.77|202.37|203.66|202.26|204.01|202.61|203.65|202.25|113
1636993200000|2021-11-15 16:20:00|203.65|202.25|203.46|202.06|203.67|202.27|203.46|202.06|66
1636993500000|2021-11-15 16:25:00|203.45|202.05|203.28|201.88|203.64|202.24|203.21|201.81|164
1636993800000|2021-11-15 16:30:00|203.27|201.87|203.76|202.36|203.76|202.36|203.17|201.77|125
1636994100000|2021-11-15 16:35:00|203.77|202.37|203.98|202.58|204.33|202.93|203.77|202.37|136
1636994400000|2021-11-15 16:40:00|203.97|202.57|203.64|202.24|204.15|202.75|203.64|202.24|153
1636994700000|2021-11-15 16:45:00|203.65|202.25|203.35|201.95|203.66|202.26|203.35|201.95|84
1636995000000|2021-11-15 16:50:00|203.36|201.96|203.58|202.18|203.65|202.25|203.09|201.69|119
1636995300000|2021-11-15 16:55:00|203.56|202.16|204.56|203.16|204.56|203.16|203.55|202.15|157
1636995600000|2021-11-15 17:00:00|204.57|203.17|204.27|202.87|204.57|203.17|203.85|202.45|163
1636995900000|2021-11-15 17:05:00|204.32|202.92|204.18|202.78|204.32|202.92|203.98|202.58|102
1636996200000|2021-11-15 17:10:00|204.17|202.77|204.35|202.95|204.38|202.98|204.17|202.77|113
1636996500000|2021-11-15 17:15:00|204.36|202.96|204.26|202.86|204.48|203.08|204.26|202.86|43
1636996800000|2021-11-15 17:20:00|204.25|202.85|203.95|202.55|204.25|202.85|203.94|202.54|69
1636997100000|2021-11-15 17:25:00|203.96|202.56|203.94|202.54|204.15|202.75|203.87|202.47|77
1636997400000|2021-11-15 17:30:00|203.95|202.55|204.19|202.79|204.35|202.95|203.94|202.54|93
1636997700000|2021-11-15 17:35:00|204.18|202.78|204.18|202.78|204.26|202.86|204.16|202.76|73
1636998000000|2021-11-15 17:40:00|204.23|202.83|204.15|202.75|204.25|202.85|204.08|202.68|72
1636998300000|2021-11-15 17:45:00|204.14|202.74|203.96|202.56|204.25|202.85|203.95|202.55|46
1636998600000|2021-11-15 17:50:00|203.95|202.55|203.99|202.59|203.99|202.59|203.63|202.23|82
1636998900000|2021-11-15 17:55:00|203.98|202.58|203.6|202.2|203.98|202.58|203.59|202.19|106
1636999200000|2021-11-15 18:00:00|203.58|202.18|203.55|202.15|203.64|202.24|203.34|201.94|107
1636999500000|2021-11-15 18:05:00|203.56|202.16|203.98|202.58|204.05|202.65|203.56|202.16|77
1636999800000|2021-11-15 18:10:00|203.97|202.57|203.69|202.29|204.05|202.65|203.69|202.29|79
1637000100000|2021-11-15 18:15:00|203.68|202.28|203.49|202.09|203.76|202.36|203.37|201.97|113
1637000400000|2021-11-15 18:20:00|203.47|202.07|203.95|202.55|204.03|202.63|203.46|202.06|69
1637000700000|2021-11-15 18:25:00|203.94|202.54|203.76|202.36|203.95|202.55|203.67|202.27|62
1637001000000|2021-11-15 18:30:00|203.77|202.37|203.45|202.05|203.77|202.37|203.45|202.05|50
1637001300000|2021-11-15 18:35:00|203.43|202.03|203.37|201.97|203.45|202.05|203.03|201.63|91
1637001600000|2021-11-15 18:40:00|203.36|201.96|203.05|201.65|203.37|201.97|202.88|201.48|134
1637001900000|2021-11-15 18:45:00|202.98|201.58|202.64|201.24|202.98|201.58|202.63|201.23|101
1637002200000|2021-11-15 18:50:00|202.65|201.25|202.96|201.56|202.97|201.57|202.5|201.1|125
1637002500000|2021-11-15 18:55:00|203.01|201.61|203.15|201.75|203.34|201.94|203.01|201.61|136
1637002800000|2021-11-15 19:00:00|203.17|201.77|202.95|201.55|203.17|201.77|202.66|201.26|101
1637003100000|2021-11-15 19:05:00|202.97|201.57|203.06|201.66|203.06|201.66|202.86|201.46|115
1637003400000|2021-11-15 19:10:00|203.05|201.65|203.55|202.15|203.55|202.15|203.05|201.65|110
1637003700000|2021-11-15 19:15:00|203.45|202.05|203.38|201.98|203.55|202.15|203.37|201.97|58
1637004000000|2021-11-15 19:20:00|203.37|201.97|203.52|202.12|203.55|202.15|203.04|201.64|90
1637004300000|2021-11-15 19:25:00|203.51|202.11|203.84|202.44|203.93|202.53|203.51|202.11|83
1637004600000|2021-11-15 19:30:00|203.83|202.43|204.15|202.75|204.15|202.75|203.74|202.34|94
1637004900000|2021-11-15 19:35:00|204.14|202.74|203.85|202.45|204.15|202.75|203.84|202.44|46
1637005200000|2021-11-15 19:40:00|203.81|202.41|204.16|202.76|204.26|202.86|203.76|202.36|59
1637005500000|2021-11-15 19:45:00|204.13|202.73|204.04|202.64|204.25|202.85|203.98|202.58|84
1637005800000|2021-11-15 19:50:00|204.05|202.65|203.9|202.5|204.05|202.65|203.83|202.43|82
1637006100000|2021-11-15 19:55:00|203.91|202.51|204.32|202.92|204.34|202.94|203.86|202.46|88
1637006400000|2021-11-15 20:00:00|204.27|202.87|203.35|201.95|204.27|202.87|203.28|201.88|96
1637006700000|2021-11-15 20:05:00|203.3|201.9|203.14|201.74|203.32|201.92|202.96|201.56|129
1637007000000|2021-11-15 20:10:00|203.15|201.75|203.44|202.04|203.45|202.05|203.05|201.65|76
1637007300000|2021-11-15 20:15:00|203.45|202.05|203.08|201.68|203.45|202.05|203.06|201.66|78
1637007600000|2021-11-15 20:20:00|203.07|201.67|203.17|201.77|203.39|201.99|203.05|201.65|88
1637007900000|2021-11-15 20:25:00|203.15|201.75|203.16|201.76|203.28|201.88|202.98|201.58|136
1637008200000|2021-11-15 20:30:00|203.12|201.72|203.28|201.88|203.29|201.89|203.06|201.66|90
1637008500000|2021-11-15 20:35:00|203.29|201.89|203.04|201.64|203.36|201.96|203.04|201.64|66
1637008800000|2021-11-15 20:40:00|203.05|201.65|203.06|201.66|203.07|201.67|202.98|201.58|47
1637009100000|2021-11-15 20:45:00|203.07|201.67|203.54|202.14|203.59|202.19|203.05|201.65|74
1637009400000|2021-11-15 20:50:00|203.55|202.15|203.54|202.14|203.76|202.36|203.51|202.11|78
1637009700000|2021-11-15 20:55:00|203.48|202.08|203.15|201.75|203.49|202.09|203.1|201.7|74
1637010000000|2021-11-15 21:00:00|203.14|201.74|202.91|201.51|203.16|201.76|201.87|200.47|276
1637010300000|2021-11-15 21:05:00|202.89|201.49|202.85|201.45|203.42|202.02|202.77|201.37|167
1637010600000|2021-11-15 21:10:00|202.84|201.44|203.05|201.65|203.39|201.99|202.84|201.44|77
1637010900000|2021-11-15 21:15:00|203.06|201.66|203.55|202.15|203.65|202.25|203.06|201.66|82
1637011200000|2021-11-15 21:20:00|203.56|202.16|203.34|201.94|203.64|202.24|203.31|201.91|126
1637011500000|2021-11-15 21:25:00|203.35|201.95|203.14|201.74|203.35|201.95|202.85|201.45|133
1637011800000|2021-11-15 21:30:00|203.15|201.75|203.65|202.25|203.65|202.25|203.11|201.71|62
1637012100000|2021-11-15 21:35:00|203.64|202.24|203.43|202.03|203.65|202.25|203.26|201.86|95
1637012400000|2021-11-15 21:40:00|203.44|202.04|203.45|202.05|203.46|202.06|203.15|201.75|111
1637012700000|2021-11-15 21:45:00|203.46|202.06|203.54|202.14|203.61|202.21|203.45|202.05|121
1637013000000|2021-11-15 21:50:00|203.53|202.13|203.44|202.04|203.57|202.17|203.44|202.04|62
1637013300000|2021-11-15 21:55:00|203.45|202.05|203.52|202.12|203.78|202.38|203.45|202.05|73
1637013600000|2021-11-15 22:00:00|203.51|202.11|203.11|201.71|203.51|202.11|203.11|201.71|91
1637013900000|2021-11-15 22:05:00|203.12|201.72|202.96|201.56|203.12|201.72|202.87|201.47|34
1637014200000|2021-11-15 22:10:00|202.95|201.55|202.44|201.04|202.95|201.55|202.37|200.97|93
1637014500000|2021-11-15 22:15:00|202.45|201.05|202.27|200.87|202.45|201.05|202.27|200.87|91
1637014800000|2021-11-15 22:20:00|202.31|200.91|202.65|201.25|202.7|201.3|202.12|200.72|101
1637015100000|2021-11-15 22:25:00|202.66|201.26|202.65|201.25|202.66|201.26|202.36|200.96|47
1637015400000|2021-11-15 22:30:00|202.64|201.24|202.66|201.26|202.69|201.29|202.64|201.24|39
1637015700000|2021-11-15 22:35:00|202.67|201.27|202.96|201.56|202.96|201.56|202.67|201.27|46
1637016000000|2021-11-15 22:40:00|202.95|201.55|203.07|201.67|203.08|201.68|202.95|201.55|40
1637016300000|2021-11-15 22:45:00|203.06|201.66|203.31|201.91|203.41|202.01|203.05|201.65|36
1637016600000|2021-11-15 22:50:00|203.3|201.9|203.54|202.14|203.55|202.15|203.27|201.87|37
1637016900000|2021-11-15 22:55:00|203.53|202.13|203.33|201.93|203.53|202.13|203.26|201.86|56
1637017200000|2021-11-15 23:00:00|203.32|201.92|203.06|201.66|203.35|201.95|203.04|201.64|42
1637017500000|2021-11-15 23:05:00|203.11|201.71|203.1|201.7|203.24|201.84|203.06|201.66|67
1637017800000|2021-11-15 23:10:00|203.08|201.68|203.02|201.62|203.08|201.68|202.94|201.54|44
1637018100000|2021-11-15 23:15:00|202.98|201.58|203.32|201.92|203.32|201.92|202.96|201.56|65
1637018400000|2021-11-15 23:20:00|203.3|201.9|202.97|201.57|203.43|202.03|202.97|201.57|61
1637018700000|2021-11-15 23:25:00|202.95|201.55|202.46|201.06|202.96|201.56|202.45|201.05|51
1637019000000|2021-11-15 23:30:00|202.53|201.13|202.65|201.25|202.75|201.35|202.34|200.94|128
1637019300000|2021-11-15 23:35:00|202.66|201.26|202.75|201.35|202.92|201.52|202.66|201.26|53
1637019600000|2021-11-15 23:40:00|202.76|201.36|202.76|201.36|202.76|201.36|202.64|201.24|35
1637019900000|2021-11-15 23:45:00|202.78|201.38|202.85|201.45|202.94|201.54|202.78|201.38|41
1637020200000|2021-11-15 23:50:00|202.83|201.43|202.84|201.44|202.85|201.45|202.65|201.25|36
1637020500000|2021-11-15 23:55:00|202.85|201.45|202.46|201.06|202.85|201.45|202.25|200.85|115
1637020800000|2021-11-16 00:00:00|202.47|201.07|201.45|200.05|202.47|201.07|201.22|199.82|202
1637021100000|2021-11-16 00:05:00|201.4|200|200.65|199.25|201.68|200.28|200.24|198.84|301
1637021400000|2021-11-16 00:10:00|200.61|199.21|199.41|198.01|200.8|199.4|197.48|196.08|531
1637021700000|2021-11-16 00:15:00|199.43|198.03|199.02|197.62|199.86|198.46|198.29|196.89|441
1637022000000|2021-11-16 00:20:00|199.03|197.63|199.61|198.21|199.75|198.35|198.71|197.31|275
1637022300000|2021-11-16 00:25:00|199.62|198.22|198.95|197.55|199.76|198.36|198.78|197.38|283
1637022600000|2021-11-16 00:30:00|198.94|197.54|199.72|198.32|199.79|198.39|198.58|197.18|233
1637022900000|2021-11-16 00:35:00|199.71|198.31|199.87|198.47|199.92|198.52|199.16|197.76|245
1637023200000|2021-11-16 00:40:00|199.88|198.48|199.75|198.35|200.06|198.66|199.64|198.24|164
1637023500000|2021-11-16 00:45:00|199.76|198.36|199.58|198.18|200.47|199.07|199.58|198.18|190
1637023800000|2021-11-16 00:50:00|199.57|198.17|198.92|197.52|199.85|198.45|198.92|197.52|193
1637024100000|2021-11-16 00:55:00|198.91|197.51|198.2|196.8|199.25|197.85|198.03|196.63|260
1637024400000|2021-11-16 01:00:00|198.21|196.81|196.36|194.96|198.78|197.38|196.05|194.65|535
1637024700000|2021-11-16 01:05:00|196.32|194.92|195.02|193.62|196.32|194.92|192.49|191.09|736
1637025000000|2021-11-16 01:10:00|195|193.6|195.82|194.42|195.87|194.47|194.13|192.73|645
1637025300000|2021-11-16 01:15:00|195.8|194.4|195.69|194.29|196.32|194.92|195.06|193.66|612
1637025600000|2021-11-16 01:20:00|195.7|194.3|195.87|194.47|196.33|194.93|195.13|193.73|432
1637025900000|2021-11-16 01:25:00|195.84|194.44|195.63|194.23|195.99|194.59|195.37|193.97|383
1637026200000|2021-11-16 01:30:00|195.65|194.25|194.11|192.71|195.8|194.4|194.11|192.71|359
1637026500000|2021-11-16 01:35:00|194.14|192.74|195.55|194.15|195.63|194.23|193.74|192.34|307
1637026800000|2021-11-16 01:40:00|195.54|194.14|196.86|195.46|196.86|195.46|195.52|194.12|185
1637027100000|2021-11-16 01:45:00|196.93|195.53|197.26|195.86|197.3|195.9|196.76|195.36|230
1637027400000|2021-11-16 01:50:00|197.25|195.85|197.38|195.98|197.54|196.14|197.05|195.65|247
1637027700000|2021-11-16 01:55:00|197.39|195.99|197.49|196.09|197.51|196.11|196.95|195.55|146
1637028000000|2021-11-16 02:00:00|197.5|196.1|197.05|195.65|197.75|196.35|196.9|195.5|334
1637028300000|2021-11-16 02:05:00|197.06|195.66|197.08|195.68|197.14|195.74|196.75|195.35|169
1637028600000|2021-11-16 02:10:00|197.14|195.74|197.17|195.77|197.45|196.05|196.75|195.35|205
1637028900000|2021-11-16 02:15:00|197.16|195.76|196.96|195.56|197.17|195.77|196.88|195.48|130
1637029200000|2021-11-16 02:20:00|196.97|195.57|197|195.6|197|195.6|196.75|195.35|164
1637029500000|2021-11-16 02:25:00|197.01|195.61|196.6|195.2|197.01|195.61|196.58|195.18|83
1637029800000|2021-11-16 02:30:00|196.58|195.18|196.39|194.99|196.61|195.21|196.39|194.99|64
1637030100000|2021-11-16 02:35:00|196.37|194.97|196.25|194.85|196.4|195|195.86|194.46|203
1637030400000|2021-11-16 02:40:00|196.27|194.87|196.09|194.69|196.33|194.93|196.04|194.64|125
1637030700000|2021-11-16 02:45:00|196.12|194.72|195.95|194.55|196.72|195.32|195.85|194.45|149
1637031000000|2021-11-16 02:50:00|195.94|194.54|195.54|194.14|196.15|194.75|195.44|194.04|180
1637031300000|2021-11-16 02:55:00|195.47|194.07|195.35|193.95|195.48|194.08|194.92|193.52|263
1637031600000|2021-11-16 03:00:00|195.36|193.96|195.1|193.7|195.36|193.96|194.62|193.22|298
1637031900000|2021-11-16 03:05:00|195.16|193.76|195.65|194.25|195.85|194.45|195.15|193.75|226
1637032200000|2021-11-16 03:10:00|195.66|194.26|195.96|194.56|196.03|194.63|195.64|194.24|203
1637032500000|2021-11-16 03:15:00|195.98|194.58|195.96|194.56|195.98|194.58|195.72|194.32|167
1637032800000|2021-11-16 03:20:00|195.98|194.58|194.96|193.56|196.23|194.83|194.85|193.45|364
1637033100000|2021-11-16 03:25:00|195.03|193.63|194.16|192.76|195.17|193.77|193.21|191.81|277
1637033400000|2021-11-16 03:30:00|194.1|192.7|193.58|192.18|194.94|193.54|193.51|192.11|441
1637033700000|2021-11-16 03:35:00|193.65|192.25|193.12|191.72|194.06|192.66|192.2|190.8|382
1637034000000|2021-11-16 03:40:00|193.11|191.71|192.77|191.37|193.85|192.45|192.69|191.29|282
1637034300000|2021-11-16 03:45:00|192.78|191.38|193.71|192.31|193.74|192.34|192.17|190.77|371
1637034600000|2021-11-16 03:50:00|193.72|192.32|194.19|192.79|194.4|193|193.48|192.08|294
1637034900000|2021-11-16 03:55:00|194.18|192.78|193.5|192.1|194.43|193.03|193.49|192.09|186
1637035200000|2021-11-16 04:00:00|193.48|192.08|192.75|191.35|194.15|192.75|192.59|191.19|409
1637035500000|2021-11-16 04:05:00|192.76|191.36|193.52|192.12|193.52|192.12|192.34|190.94|274
1637035800000|2021-11-16 04:10:00|193.54|192.14|192.3|190.9|193.54|192.14|192.2|190.8|130
1637036100000|2021-11-16 04:15:00|192.25|190.85|192.2|190.8|192.92|191.52|192.17|190.77|407
1637036400000|2021-11-16 04:20:00|192.11|190.71|193.47|192.07|193.47|192.07|191.71|190.31|422
1637036700000|2021-11-16 04:25:00|193.49|192.09|194.58|193.18|194.72|193.32|193.39|191.99|364
1637037000000|2021-11-16 04:30:00|194.56|193.16|195.04|193.64|195.1|193.7|194.28|192.88|316
1637037300000|2021-11-16 04:35:00|195|193.6|195.3|193.9|195.44|194.04|194.93|193.53|217
1637037600000|2021-11-16 04:40:00|195.29|193.89|195.73|194.33|195.81|194.41|195.15|193.75|204
1637037900000|2021-11-16 04:45:00|195.79|194.39|195.65|194.25|195.79|194.39|195.25|193.85|176
1637038200000|2021-11-16 04:50:00|195.66|194.26|195.85|194.45|195.88|194.48|195.65|194.25|122
1637038500000|2021-11-16 04:55:00|195.86|194.46|195.38|193.98|195.88|194.48|195.38|193.98|230
1637038800000|2021-11-16 05:00:00|195.41|194.01|195.28|193.88|195.67|194.27|195.28|193.88|148
1637039100000|2021-11-16 05:05:00|195.32|193.92|195.45|194.05|195.48|194.08|194.95|193.55|176
1637039400000|2021-11-16 05:10:00|195.43|194.03|195.26|193.86|195.55|194.15|195.05|193.65|171
1637039700000|2021-11-16 05:15:00|195.27|193.87|195.88|194.48|195.88|194.48|195.27|193.87|99
1637040000000|2021-11-16 05:20:00|195.86|194.46|196.03|194.63|196.15|194.75|195.76|194.36|113
1637040300000|2021-11-16 05:25:00|196.05|194.65|195.8|194.4|196.06|194.66|195.7|194.3|92
1637040600000|2021-11-16 05:30:00|195.85|194.45|195.85|194.45|196.16|194.76|195.85|194.45|183
1637040900000|2021-11-16 05:35:00|195.88|194.48|195.38|193.98|195.88|194.48|195.38|193.98|101
1637041200000|2021-11-16 05:40:00|195.46|194.06|195.95|194.55|196.12|194.72|194.92|193.52|321
1637041500000|2021-11-16 05:45:00|195.98|194.58|195.45|194.05|195.98|194.58|195.37|193.97|191
1637041800000|2021-11-16 05:50:00|195.46|194.06|195.19|193.79|195.46|194.06|194.98|193.58|138
1637042100000|2021-11-16 05:55:00|195.2|193.8|195.06|193.66|195.2|193.8|194.85|193.45|175
1637042400000|2021-11-16 06:00:00|195.05|193.65|195.27|193.87|195.33|193.93|194.62|193.22|109
1637042700000|2021-11-16 06:05:00|195.43|194.03|194.54|193.14|195.7|194.3|194.38|192.98|230
1637043000000|2021-11-16 06:10:00|194.55|193.15|195.25|193.85|195.26|193.86|194.55|193.15|148
1637043300000|2021-11-16 06:15:00|195.24|193.84|194.47|193.07|195.26|193.86|194.47|193.07|150
1637043600000|2021-11-16 06:20:00|194.46|193.06|194.57|193.17|194.69|193.29|194.31|192.91|109
1637043900000|2021-11-16 06:25:00|194.58|193.18|193.44|192.04|194.76|193.36|193.41|192.01|137
1637044200000|2021-11-16 06:30:00|193.48|192.08|194.37|192.97|194.41|193.01|193.46|192.06|283
1637044500000|2021-11-16 06:35:00|194.38|192.98|194.45|193.05|194.98|193.58|194.3|192.9|158
1637044800000|2021-11-16 06:40:00|194.44|193.04|194.1|192.7|194.73|193.33|193.87|192.47|181
1637045100000|2021-11-16 06:45:00|194.15|192.75|194.76|193.36|194.94|193.54|194.15|192.75|192
1637045400000|2021-11-16 06:50:00|194.73|193.33|194.77|193.37|194.95|193.55|194.68|193.28|93
1637045700000|2021-11-16 06:55:00|194.8|193.4|195.14|193.74|195.23|193.83|194.65|193.25|119
1637046000000|2021-11-16 07:00:00|195.15|193.75|194.55|193.15|195.28|193.88|194.5|193.1|159
1637046300000|2021-11-16 07:05:00|194.56|193.16|195.79|194.39|195.89|194.49|194.56|193.16|156
1637046600000|2021-11-16 07:10:00|195.85|194.45|195.04|193.64|195.86|194.46|194.95|193.55|165
1637046900000|2021-11-16 07:15:00|195.05|193.65|194.83|193.43|195.43|194.03|194.81|193.41|142
1637047200000|2021-11-16 07:20:00|194.8|193.4|194.39|192.99|194.86|193.46|194.39|192.99|161
1637047500000|2021-11-16 07:25:00|194.45|193.05|194.81|193.41|195.06|193.66|194.38|192.98|130
1637047800000|2021-11-16 07:30:00|194.79|193.39|194.53|193.13|195.35|193.95|194.53|193.13|193
1637048100000|2021-11-16 07:35:00|194.52|193.12|194.22|192.82|194.52|193.12|194.21|192.81|120
1637048400000|2021-11-16 07:40:00|194.19|192.79|194.5|193.1|194.55|193.15|194.09|192.69|131
1637048700000|2021-11-16 07:45:00|194.49|193.09|194.86|193.46|194.87|193.47|194.35|192.95|97
1637049000000|2021-11-16 07:50:00|194.85|193.45|195.01|193.61|195.16|193.76|194.28|192.88|180
1637049300000|2021-11-16 07:55:00|195|193.6|195.23|193.83|195.23|193.83|194.76|193.36|127
1637049600000|2021-11-16 08:00:00|195.25|193.85|195.06|193.66|195.38|193.98|194.57|193.17|193
1637049900000|2021-11-16 08:05:00|195.07|193.67|195.83|194.43|195.9|194.5|195.07|193.67|192
1637050200000|2021-11-16 08:10:00|195.84|194.44|195.88|194.48|196.93|195.53|195.8|194.4|265
1637050500000|2021-11-16 08:15:00|195.87|194.47|195.37|193.97|195.87|194.47|195.03|193.63|155
1637050800000|2021-11-16 08:20:00|195.39|193.99|195.93|194.53|196.11|194.71|195.35|193.95|175
1637051100000|2021-11-16 08:25:00|195.92|194.52|195.54|194.14|195.93|194.53|195.45|194.05|103
1637051400000|2021-11-16 08:30:00|195.55|194.15|196.05|194.65|196.05|194.65|195.55|194.15|123
1637051700000|2021-11-16 08:35:00|196.06|194.66|196.15|194.75|196.15|194.75|195.73|194.33|112
1637052000000|2021-11-16 08:40:00|196.16|194.76|196.62|195.22|196.62|195.22|196.13|194.73|96
1637052300000|2021-11-16 08:45:00|196.65|195.25|195.86|194.46|196.67|195.27|195.86|194.46|82
1637052600000|2021-11-16 08:50:00|195.84|194.44|196.64|195.24|196.69|195.29|195.58|194.18|132
1637052900000|2021-11-16 08:55:00|196.65|195.25|196.85|195.45|196.85|195.45|196.45|195.05|105
1637053200000|2021-11-16 09:00:00|196.84|195.44|196.23|194.83|197.5|196.1|196.23|194.83|280
1637053500000|2021-11-16 09:05:00|196.21|194.81|195.63|194.23|196.22|194.82|195.6|194.2|198
1637053800000|2021-11-16 09:10:00|195.65|194.25|195.74|194.34|196.17|194.77|195.57|194.17|169
1637054100000|2021-11-16 09:15:00|195.75|194.35|195.09|193.69|195.75|194.35|195.09|193.69|80
1637054400000|2021-11-16 09:20:00|195.17|193.77|194.85|193.45|195.17|193.77|194.76|193.36|144
1637054700000|2021-11-16 09:25:00|194.8|193.4|194.91|193.51|194.92|193.52|194.56|193.16|132
1637055000000|2021-11-16 09:30:00|194.93|193.53|194.77|193.37|194.93|193.53|194.47|193.07|144
1637055300000|2021-11-16 09:35:00|194.78|193.38|193.86|192.46|194.79|193.39|193.8|192.4|226
1637055600000|2021-11-16 09:40:00|193.87|192.47|194.25|192.85|194.6|193.2|193.86|192.46|231
1637055900000|2021-11-16 09:45:00|194.22|192.82|193.57|192.17|194.55|193.15|193.57|192.17|176
1637056200000|2021-11-16 09:50:00|193.55|192.15|194.26|192.86|194.47|193.07|192.59|191.19|326
1637056500000|2021-11-16 09:55:00|194.25|192.85|192.97|191.57|194.27|192.87|192.97|191.57|337
1637056800000|2021-11-16 10:00:00|192.96|191.56|191.36|189.96|193.24|191.84|191.18|189.78|515
1637057100000|2021-11-16 10:05:00|191.38|189.98|181.61|180.21|191.38|189.98|181.06|179.66|658
1637057400000|2021-11-16 10:10:00|181.71|180.31|178.41|177.01|185.17|183.77|177.45|176.05|664
1637057700000|2021-11-16 10:15:00|178.38|176.98|182.9|181.5|183.2|181.8|178.38|176.98|692
1637058000000|2021-11-16 10:20:00|183|181.6|181.45|180.05|183.41|182.01|180.97|179.57|626
1637058300000|2021-11-16 10:25:00|181.48|180.08|183.31|181.91|183.34|181.94|180.44|179.04|554
1637058600000|2021-11-16 10:30:00|183.32|181.92|186.04|184.64|186.08|184.68|182.65|181.25|447
1637058900000|2021-11-16 10:35:00|185.98|184.58|187.15|185.75|187.32|185.92|185.75|184.35|393
1637059200000|2021-11-16 10:40:00|187.1|185.7|187.46|186.06|187.59|186.19|186.35|184.95|353
1637059500000|2021-11-16 10:45:00|187.51|186.11|187.55|186.15|187.76|186.36|187.09|185.69|283
1637059800000|2021-11-16 10:50:00|187.54|186.14|187.89|186.49|187.91|186.51|187.07|185.67|248
1637060100000|2021-11-16 10:55:00|187.85|186.45|189.44|188.04|189.55|188.15|187.57|186.17|300
1637060400000|2021-11-16 11:00:00|189.46|188.06|190.45|189.05|190.51|189.11|188.85|187.45|328
1637060700000|2021-11-16 11:05:00|190.43|189.03|189.78|188.38|190.58|189.18|189.53|188.13|291
1637061000000|2021-11-16 11:10:00|189.85|188.45|189.59|188.19|189.85|188.45|189.28|187.88|149
1637061300000|2021-11-16 11:15:00|189.58|188.18|189.16|187.76|189.76|188.36|188.98|187.58|145
1637061600000|2021-11-16 11:20:00|189.18|187.78|189.66|188.26|189.66|188.26|189.15|187.75|125
1637061900000|2021-11-16 11:25:00|189.62|188.22|190.25|188.85|190.25|188.85|189.28|187.88|96
1637062200000|2021-11-16 11:30:00|190.29|188.89|190.35|188.95|190.49|189.09|189.58|188.18|259
1637062500000|2021-11-16 11:35:00|190.4|189|190.46|189.06|190.78|189.38|190.32|188.92|238
1637062800000|2021-11-16 11:40:00|190.53|189.13|189.65|188.25|190.67|189.27|189.59|188.19|228
1637063100000|2021-11-16 11:45:00|189.68|188.28|190.36|188.96|190.65|189.25|189.66|188.26|172
1637063400000|2021-11-16 11:50:00|190.45|189.05|190.21|188.81|190.79|189.39|190.07|188.67|211
1637063700000|2021-11-16 11:55:00|190.19|188.79|190.66|189.26|190.66|189.26|189.95|188.55|154
1637064000000|2021-11-16 12:00:00|190.65|189.25|189.75|188.35|190.65|189.25|189.65|188.25|251
1637064300000|2021-11-16 12:05:00|189.72|188.32|190.41|189.01|190.63|189.23|189.18|187.78|294
1637064600000|2021-11-16 12:10:00|190.4|189|190.74|189.34|190.74|189.34|189.88|188.48|287
1637064900000|2021-11-16 12:15:00|190.75|189.35|190.85|189.45|190.87|189.47|190.42|189.02|161
1637065200000|2021-11-16 12:20:00|190.87|189.47|190.4|189|190.87|189.47|190.37|188.97|200
1637065500000|2021-11-16 12:25:00|190.39|188.99|190.09|188.69|190.56|189.16|189.97|188.57|196
1637065800000|2021-11-16 12:30:00|190.15|188.75|190.55|189.15|190.57|189.17|189.87|188.47|164
1637066100000|2021-11-16 12:35:00|190.56|189.16|190.37|188.97|190.94|189.54|190.18|188.78|197
1637066400000|2021-11-16 12:40:00|190.42|189.02|190.05|188.65|190.47|189.07|189.99|188.59|91
1637066700000|2021-11-16 12:45:00|190.06|188.66|189.85|188.45|190.18|188.78|189.75|188.35|106
1637067000000|2021-11-16 12:50:00|189.84|188.44|189.22|187.82|189.86|188.46|189.18|187.78|202
1637067300000|2021-11-16 12:55:00|189.21|187.81|187.77|186.37|189.28|187.88|187.34|185.94|363
1637067600000|2021-11-16 13:00:00|187.78|186.38|188.75|187.35|189.24|187.84|187.77|186.37|301
1637067900000|2021-11-16 13:05:00|188.77|187.37|188.36|186.96|188.79|187.39|187.95|186.55|211
1637068200000|2021-11-16 13:10:00|188.35|186.95|188.53|187.13|188.67|187.27|188.05|186.65|141
1637068500000|2021-11-16 13:15:00|188.5|187.1|189.44|188.04|189.56|188.16|188.5|187.1|196
1637068800000|2021-11-16 13:20:00|189.45|188.05|189.16|187.76|189.54|188.14|188.98|187.58|148
1637069100000|2021-11-16 13:25:00|189.15|187.75|189.35|187.95|189.98|188.58|189.15|187.75|179
1637069400000|2021-11-16 13:30:00|189.36|187.96|189.05|187.65|189.36|187.96|188.97|187.57|105
1637069700000|2021-11-16 13:35:00|189.1|187.7|190.17|188.77|190.24|188.84|189.1|187.7|249
1637070000000|2021-11-16 13:40:00|190.19|188.79|190.38|188.98|190.67|189.27|190.16|188.76|212
1637070300000|2021-11-16 13:45:00|190.4|189|190.08|188.68|190.71|189.31|189.96|188.56|182
1637070600000|2021-11-16 13:50:00|190.1|188.7|190.35|188.95|190.4|189|189.55|188.15|151
1637070900000|2021-11-16 13:55:00|190.36|188.96|190.25|188.85|190.6|189.2|190.17|188.77|107
1637071200000|2021-11-16 14:00:00|190.23|188.83|190.85|189.45|190.87|189.47|189.94|188.54|151
1637071500000|2021-11-16 14:05:00|190.86|189.46|192.26|190.86|192.46|191.06|190.85|189.45|251
1637071800000|2021-11-16 14:10:00|192.27|190.87|191.76|190.36|192.27|190.87|191.58|190.18|300
1637072100000|2021-11-16 14:15:00|191.77|190.37|192.26|190.86|192.32|190.92|191.59|190.19|186
1637072400000|2021-11-16 14:20:00|192.25|190.85|193.17|191.77|193.17|191.77|192.17|190.77|153
1637072700000|2021-11-16 14:25:00|193.18|191.78|193.45|192.05|193.76|192.36|192.56|191.16|243
1637073000000|2021-11-16 14:30:00|193.47|192.07|194.33|192.93|194.53|193.13|193.19|191.79|236
1637073300000|2021-11-16 14:35:00|194.34|192.94|195.41|194.01|195.54|194.14|194.34|192.94|307
1637073600000|2021-11-16 14:40:00|195.44|194.04|195.65|194.25|195.81|194.41|195.17|193.77|221
1637073900000|2021-11-16 14:45:00|195.66|194.26|195.8|194.4|195.95|194.55|195.4|194|262
1637074200000|2021-11-16 14:50:00|195.82|194.42|194.86|193.46|195.94|194.54|194.75|193.35|305
1637074500000|2021-11-16 14:55:00|194.85|193.45|194.35|192.95|194.87|193.47|193.83|192.43|277
1637074800000|2021-11-16 15:00:00|194.37|192.97|193.99|192.59|194.81|193.41|193.92|192.52|182
1637075100000|2021-11-16 15:05:00|194.01|192.61|194.21|192.81|194.39|192.99|193.95|192.55|161
1637075400000|2021-11-16 15:10:00|194.17|192.77|193.93|192.53|194.17|192.77|193.61|192.21|196
1637075700000|2021-11-16 15:15:00|193.94|192.54|194.06|192.66|194.06|192.66|193.58|192.18|120
1637076000000|2021-11-16 15:20:00|194.05|192.65|193.4|192|194.05|192.65|193.22|191.82|108
1637076300000|2021-11-16 15:25:00|193.35|191.95|193.27|191.87|193.35|191.95|193.2|191.8|34
1637076600000|2021-11-16 15:30:00|193.24|191.84|192.65|191.25|193.4|192|192.2|190.8|134
1637076900000|2021-11-16 15:35:00|192.64|191.24|192.51|191.11|192.97|191.57|192.49|191.09|171
1637077200000|2021-11-16 15:40:00|192.4|191|192.34|190.94|192.57|191.17|192.08|190.68|133
1637077500000|2021-11-16 15:45:00|192.35|190.95|191.99|190.59|192.53|191.13|191.92|190.52|132
1637077800000|2021-11-16 15:50:00|191.96|190.56|192.15|190.75|192.19|190.79|191.94|190.54|104
1637078100000|2021-11-16 15:55:00|192.19|190.79|192.35|190.95|192.4|191|191.65|190.25|118
1637078400000|2021-11-16 16:00:00|192.37|190.97|193.11|191.71|193.56|192.16|192.26|190.86|209
1637078700000|2021-11-16 16:05:00|193.1|191.7|192.88|191.48|193.15|191.75|192.32|190.92|208
1637079000000|2021-11-16 16:10:00|192.89|191.49|193.47|192.07|193.65|192.25|192.87|191.47|123
1637079300000|2021-11-16 16:15:00|193.49|192.09|193.34|191.94|194.25|192.85|193.34|191.94|209
1637079600000|2021-11-16 16:20:00|193.35|191.95|193.34|191.94|193.94|192.54|193.25|191.85|136
1637079900000|2021-11-16 16:25:00|193.35|191.95|193.15|191.75|193.43|192.03|193.05|191.65|147
1637080200000|2021-11-16 16:30:00|193.16|191.76|193.39|191.99|193.77|192.37|193.16|191.76|73
1637080500000|2021-11-16 16:35:00|193.42|192.02|193.19|191.79|193.68|192.28|193.13|191.73|216
1637080800000|2021-11-16 16:40:00|193.2|191.8|192.94|191.54|193.25|191.85|192.67|191.27|212
1637081100000|2021-11-16 16:45:00|192.95|191.55|193.54|192.14|193.64|192.24|192.9|191.5|134
1637081400000|2021-11-16 16:50:00|193.53|192.13|193.77|192.37|193.85|192.45|193.39|191.99|125
1637081700000|2021-11-16 16:55:00|193.82|192.42|193.4|192|194.01|192.61|193.4|192|178
1637082000000|2021-11-16 17:00:00|193.42|192.02|193.58|192.18|193.86|192.46|193.34|191.94|122
1637082300000|2021-11-16 17:05:00|193.62|192.22|193.15|191.75|193.76|192.36|193.07|191.67|133
1637082600000|2021-11-16 17:10:00|193.16|191.76|193.65|192.25|193.67|192.27|193.15|191.75|123
1637082900000|2021-11-16 17:15:00|193.66|192.26|193.73|192.33|193.97|192.57|193.66|192.26|103
1637083200000|2021-11-16 17:20:00|193.72|192.32|193.02|191.62|193.72|192.32|192.95|191.55|148
1637083500000|2021-11-16 17:25:00|193.03|191.63|193.25|191.85|193.25|191.85|192.77|191.37|118
1637083800000|2021-11-16 17:30:00|193.24|191.84|192.46|191.06|193.24|191.84|191.89|190.49|242
1637084100000|2021-11-16 17:35:00|192.45|191.05|193.11|191.71|193.14|191.74|192.45|191.05|101
1637084400000|2021-11-16 17:40:00|193.12|191.72|192.78|191.38|193.12|191.72|192.56|191.16|153
1637084700000|2021-11-16 17:45:00|192.79|191.39|192.79|191.39|192.87|191.47|192.47|191.07|108
1637085000000|2021-11-16 17:50:00|192.76|191.36|192.92|191.52|193.06|191.66|192.55|191.15|123
1637085300000|2021-11-16 17:55:00|192.93|191.53|192.34|190.94|192.98|191.58|192.34|190.94|97
1637085600000|2021-11-16 18:00:00|192.29|190.89|193.06|191.66|193.07|191.67|192.29|190.89|125
1637085900000|2021-11-16 18:05:00|193.07|191.67|193.52|192.12|193.66|192.26|193|191.6|102
1637086200000|2021-11-16 18:10:00|193.53|192.13|193.25|191.85|193.6|192.2|193.05|191.65|123
1637086500000|2021-11-16 18:15:00|193.26|191.86|192.84|191.44|193.55|192.15|192.84|191.44|130
1637086800000|2021-11-16 18:20:00|192.83|191.43|192.95|191.55|193.04|191.64|192.83|191.43|92
1637087100000|2021-11-16 18:25:00|192.94|191.54|192.41|191.01|192.95|191.55|192.41|191.01|96
1637087400000|2021-11-16 18:30:00|192.38|190.98|192.38|190.98|192.97|191.57|192.35|190.95|143
1637087700000|2021-11-16 18:35:00|192.3|190.9|191.71|190.31|192.71|191.31|191.7|190.3|204
1637088000000|2021-11-16 18:40:00|191.7|190.3|190.39|188.99|191.79|190.39|190.25|188.85|274
1637088300000|2021-11-16 18:45:00|190.4|189|190.26|188.86|190.51|189.11|189.52|188.12|288
1637088600000|2021-11-16 18:50:00|190.24|188.84|190.56|189.16|190.78|189.38|189.98|188.58|199
1637088900000|2021-11-16 18:55:00|190.55|189.15|189.69|188.29|190.79|189.39|189.69|188.29|147
1637089200000|2021-11-16 19:00:00|189.68|188.28|191.66|190.26|191.67|190.27|189.55|188.15|294
1637089500000|2021-11-16 19:05:00|191.65|190.25|192.53|191.13|192.54|191.14|191.65|190.25|170
1637089800000|2021-11-16 19:10:00|192.52|191.12|191.66|190.26|192.62|191.22|191.5|190.1|154
1637090100000|2021-11-16 19:15:00|191.67|190.27|192.16|190.76|192.17|190.77|191.21|189.81|217
1637090400000|2021-11-16 19:20:00|192.18|190.78|192.15|190.75|192.27|190.87|191.91|190.51|172
1637090700000|2021-11-16 19:25:00|192.14|190.74|192.07|190.67|192.16|190.76|191.76|190.36|188
1637091000000|2021-11-16 19:30:00|192.08|190.68|192.35|190.95|192.74|191.34|191.98|190.58|213
1637091300000|2021-11-16 19:35:00|192.33|190.93|191.34|189.94|192.56|191.16|191.17|189.77|258
1637091600000|2021-11-16 19:40:00|191.35|189.95|191.26|189.86|191.56|190.16|191.25|189.85|170
1637091900000|2021-11-16 19:45:00|191.3|189.9|189.71|188.31|191.32|189.92|189.62|188.22|297
1637092200000|2021-11-16 19:50:00|189.73|188.33|189.86|188.46|190.18|188.78|189.66|188.26|241
1637092500000|2021-11-16 19:55:00|189.8|188.4|191.55|190.15|191.55|190.15|189.8|188.4|173
1637092800000|2021-11-16 20:00:00|191.52|190.12|190.11|188.71|191.52|190.12|189.86|188.46|259
1637093100000|2021-11-16 20:05:00|190.1|188.7|190.31|188.91|191.07|189.67|190.1|188.7|260
1637093400000|2021-11-16 20:10:00|190.32|188.92|189.84|188.44|190.56|189.16|189.7|188.3|224
1637093700000|2021-11-16 20:15:00|189.83|188.43|189.16|187.76|189.85|188.45|188.56|187.16|254
1637094000000|2021-11-16 20:20:00|189.17|187.77|189.35|187.95|189.73|188.33|189.02|187.62|214
1637094300000|2021-11-16 20:25:00|189.36|187.96|188.36|186.96|190|188.6|188.35|186.95|327
1637094600000|2021-11-16 20:30:00|188.38|186.98|188.16|186.76|188.52|187.12|187.97|186.57|210
1637094900000|2021-11-16 20:35:00|188.14|186.74|186.36|184.96|188.3|186.9|186.36|184.96|262
1637095200000|2021-11-16 20:40:00|186.34|184.94|186.38|184.98|186.78|185.38|185.57|184.17|398
1637095500000|2021-11-16 20:45:00|186.37|184.97|187.61|186.21|187.75|186.35|185.58|184.18|411
1637095800000|2021-11-16 20:50:00|187.6|186.2|186.3|184.9|187.85|186.45|186.18|184.78|386
1637096100000|2021-11-16 20:55:00|186.21|184.81|187.85|186.45|187.85|186.45|186.19|184.79|344
1637096400000|2021-11-16 21:00:00|187.84|186.44|189.74|188.34|189.79|188.39|187.65|186.25|285
1637096700000|2021-11-16 21:05:00|189.75|188.35|190.56|189.16|190.62|189.22|189.53|188.13|391
1637097000000|2021-11-16 21:10:00|190.57|189.17|190.91|189.51|190.91|189.51|190.19|188.79|212
1637097300000|2021-11-16 21:15:00|190.97|189.57|190.77|189.37|191.6|190.2|190.7|189.3|250
1637097600000|2021-11-16 21:20:00|190.76|189.36|191.14|189.74|191.25|189.85|190.44|189.04|255
1637097900000|2021-11-16 21:25:00|191.13|189.73|190.39|188.99|191.15|189.75|190.07|188.67|277
1637098200000|2021-11-16 21:30:00|190.4|189|190.6|189.2|191.05|189.65|190.22|188.82|278
1637098500000|2021-11-16 21:35:00|190.61|189.21|190.93|189.53|190.98|189.58|190.43|189.03|209
1637098800000|2021-11-16 21:40:00|190.91|189.51|190.65|189.25|191.11|189.71|190.64|189.24|217
1637099100000|2021-11-16 21:45:00|190.66|189.26|190.3|188.9|190.66|189.26|189.97|188.57|177
1637099400000|2021-11-16 21:50:00|190.31|188.91|190.66|189.26|190.72|189.32|190.26|188.86|181
1637099700000|2021-11-16 21:55:00|190.68|189.28|190.44|189.04|190.68|189.28|190.25|188.85|178
1637100000000|2021-11-16 22:00:00|190.45|189.05|191.09|189.69|191.09|189.69|190.45|189.05|58
1637100300000|2021-11-16 22:05:00|191.1|189.7|190.75|189.35|191.26|189.86|190.64|189.24|94
1637100600000|2021-11-16 22:10:00|190.77|189.37|190.99|189.59|191.06|189.66|190.66|189.26|88
1637100900000|2021-11-16 22:15:00|190.98|189.58|190.38|188.98|190.98|189.58|190.37|188.97|83
1637101200000|2021-11-16 22:20:00|190.37|188.97|191.14|189.74|191.16|189.76|190.34|188.94|130
1637101500000|2021-11-16 22:25:00|191.13|189.73|190.37|188.97|191.13|189.73|190.34|188.94|134
1637101800000|2021-11-16 22:30:00|190.35|188.95|190.95|189.55|190.96|189.56|190.25|188.85|104
1637102100000|2021-11-16 22:35:00|190.94|189.54|190.59|189.19|190.95|189.55|190.59|189.19|61
1637102400000|2021-11-16 22:40:00|190.54|189.14|190.66|189.26|190.66|189.26|190.49|189.09|41
1637102700000|2021-11-16 22:45:00|190.57|189.17|190.31|188.91|190.62|189.22|190.3|188.9|94
1637103000000|2021-11-16 22:50:00|190.32|188.92|190.38|188.98|190.38|188.98|190.25|188.85|31
1637103300000|2021-11-16 22:55:00|190.4|189|189.85|188.45|190.46|189.06|189.55|188.15|98
1637103600000|2021-11-16 23:00:00|189.84|188.44|190.27|188.87|190.46|189.06|189.84|188.44|127
1637103900000|2021-11-16 23:05:00|190.26|188.86|190.28|188.88|190.42|189.02|189.97|188.57|139
1637104200000|2021-11-16 23:10:00|190.27|188.87|189.95|188.55|190.51|189.11|189.88|188.48|159
1637104500000|2021-11-16 23:15:00|189.94|188.54|189.61|188.21|189.97|188.57|189.61|188.21|89
1637104800000|2021-11-16 23:20:00|189.58|188.18|189.74|188.34|189.77|188.37|189.39|187.99|97
1637105100000|2021-11-16 23:25:00|189.75|188.35|189.64|188.24|189.92|188.52|189.47|188.07|83
1637105400000|2021-11-16 23:30:00|189.62|188.22|189.45|188.05|189.82|188.42|189.17|187.77|164
1637105700000|2021-11-16 23:35:00|189.46|188.06|189.06|187.66|189.57|188.17|188.99|187.59|142
1637106000000|2021-11-16 23:40:00|189.04|187.64|189.26|187.86|189.36|187.96|188.88|187.48|98
1637106300000|2021-11-16 23:45:00|189.27|187.87|188.85|187.45|189.35|187.95|188.78|187.38|114
1637106600000|2021-11-16 23:50:00|188.83|187.43|188.59|187.19|188.97|187.57|188.38|186.98|209
1637106900000|2021-11-16 23:55:00|188.6|187.2|188.3|186.9|188.81|187.41|188.25|186.85|121
1637107200000|2021-11-17 00:00:00|188.29|186.89|187.73|186.33|189.1|187.7|187.73|186.33|354
1637107500000|2021-11-17 00:05:00|187.72|186.32|189.47|188.07|189.5|188.1|187.58|186.18|287
1637107800000|2021-11-17 00:10:00|189.36|187.96|188.95|187.55|189.93|188.53|188.95|187.55|296
1637108100000|2021-11-17 00:15:00|188.97|187.57|187.75|186.35|189.35|187.95|187.75|186.35|320
1637108400000|2021-11-17 00:20:00|187.78|186.38|187.48|186.08|187.88|186.48|187.2|185.8|308
1637108700000|2021-11-17 00:25:00|187.49|186.09|187.45|186.05|187.85|186.45|187.4|186|159
1637109000000|2021-11-17 00:30:00|187.44|186.04|188.28|186.88|188.58|187.18|187.38|185.98|236
1637109300000|2021-11-17 00:35:00|188.29|186.89|188.25|186.85|188.67|187.27|188.04|186.64|219
1637109600000|2021-11-17 00:40:00|188.26|186.86|187.36|185.96|188.45|187.05|187.17|185.77|295
1637109900000|2021-11-17 00:45:00|187.35|185.95|186.55|185.15|187.69|186.29|186.51|185.11|292
1637110200000|2021-11-17 00:50:00|186.57|185.17|186.95|185.55|187.1|185.7|186.55|185.15|173
1637110500000|2021-11-17 00:55:00|186.97|185.57|187.19|185.79|187.47|186.07|186.88|185.48|252
1637110800000|2021-11-17 01:00:00|187.18|185.78|186.95|185.55|187.9|186.5|186.95|185.55|241
1637111100000|2021-11-17 01:05:00|186.96|185.56|186.86|185.46|187.18|185.78|186.58|185.18|206
1637111400000|2021-11-17 01:10:00|186.85|185.45|187.75|186.35|187.75|186.35|186.71|185.31|192
1637111700000|2021-11-17 01:15:00|187.76|186.36|187.49|186.09|188.09|186.69|187.46|186.06|195
1637112000000|2021-11-17 01:20:00|187.48|186.08|188.17|186.77|188.19|186.79|187.45|186.05|129
1637112300000|2021-11-17 01:25:00|188.2|186.8|189.31|187.91|189.39|187.99|188.19|186.79|201
1637112600000|2021-11-17 01:30:00|189.32|187.92|189.65|188.25|189.65|188.25|188.65|187.25|202
1637112900000|2021-11-17 01:35:00|189.61|188.21|188.96|187.56|189.65|188.25|188.96|187.56|177
1637113200000|2021-11-17 01:40:00|188.97|187.57|188.97|187.57|189.1|187.7|188.64|187.24|157
1637113500000|2021-11-17 01:45:00|188.96|187.56|187.67|186.27|189.23|187.83|187.62|186.22|173
1637113800000|2021-11-17 01:50:00|187.59|186.19|186.82|185.42|187.69|186.29|186.68|185.28|269
1637114100000|2021-11-17 01:55:00|186.84|185.44|186|184.6|187.03|185.63|185.91|184.51|251
1637114400000|2021-11-17 02:00:00|185.99|184.59|185.2|183.8|186.23|184.83|184.89|183.49|285
1637114700000|2021-11-17 02:05:00|185.25|183.85|186.06|184.66|186.16|184.76|185.23|183.83|222
1637115000000|2021-11-17 02:10:00|186.07|184.67|185.49|184.09|186.32|184.92|185.49|184.09|219
1637115300000|2021-11-17 02:15:00|185.48|184.08|185.98|184.58|185.98|184.58|185.08|183.68|195
1637115600000|2021-11-17 02:20:00|185.99|184.59|186.48|185.08|186.57|185.17|185.99|184.59|173
1637115900000|2021-11-17 02:25:00|186.46|185.06|186.37|184.97|186.75|185.35|186.36|184.96|133
1637116200000|2021-11-17 02:30:00|186.35|184.95|185.75|184.35|186.72|185.32|185.67|184.27|233
1637116500000|2021-11-17 02:35:00|185.68|184.28|186.35|184.95|186.43|185.03|185.6|184.2|174
1637116800000|2021-11-17 02:40:00|186.34|184.94|185.36|183.96|186.35|184.95|185.35|183.95|165
1637117100000|2021-11-17 02:45:00|185.35|183.95|185.06|183.66|185.73|184.33|184.98|183.58|209
1637117400000|2021-11-17 02:50:00|185.1|183.7|184.35|182.95|185.53|184.13|184.15|182.75|278
1637117700000|2021-11-17 02:55:00|184.34|182.94|184.57|183.17|184.95|183.55|184.26|182.86|237
1637118000000|2021-11-17 03:00:00|184.59|183.19|184.52|183.12|185.4|184|184.52|183.12|178
1637118300000|2021-11-17 03:05:00|184.53|183.13|183.38|181.98|184.66|183.26|183.31|181.91|306
1637118600000|2021-11-17 03:10:00|183.37|181.97|182.79|181.39|183.82|182.42|182.76|181.36|385
1637118900000|2021-11-17 03:15:00|182.77|181.37|183.55|182.15|183.67|182.27|182.13|180.73|469
1637119200000|2021-11-17 03:20:00|183.57|182.17|183.25|181.85|183.66|182.26|183.12|181.72|251
1637119500000|2021-11-17 03:25:00|183.28|181.88|185.7|184.3|185.7|184.3|183.23|181.83|327
1637119800000|2021-11-17 03:30:00|185.69|184.29|186.03|184.63|186.45|185.05|185.33|183.93|435
1637120100000|2021-11-17 03:35:00|186.04|184.64|185.17|183.77|186.11|184.71|184.72|183.32|312
1637120400000|2021-11-17 03:40:00|185.18|183.78|184.64|183.44|185.35|183.95|184.35|183.15|303
1637120700000|2021-11-17 03:45:00|184.65|183.45|184.62|183.22|184.71|183.51|184.06|182.86|283
1637121000000|2021-11-17 03:50:00|184.68|183.28|184.23|182.83|185.46|184.06|184.23|182.83|324
1637121300000|2021-11-17 03:55:00|184.22|182.82|183.34|181.94|184.3|182.9|183.32|181.92|243
1637121600000|2021-11-17 04:00:00|183.37|181.97|183.43|182.03|183.76|182.36|182.95|181.55|349
1637121900000|2021-11-17 04:05:00|183.44|182.04|182.42|181.02|183.98|182.58|182.41|181.01|325
1637122200000|2021-11-17 04:10:00|182.39|180.99|182.31|180.91|182.73|181.33|182.21|180.81|272
1637122500000|2021-11-17 04:15:00|182.28|180.88|183.05|181.65|183.24|181.84|181.8|180.4|360
1637122800000|2021-11-17 04:20:00|183.04|181.64|183.46|182.06|184.25|182.85|182.74|181.34|397
1637123100000|2021-11-17 04:25:00|183.44|182.04|184.44|183.04|184.49|183.09|183.42|182.02|260
1637123400000|2021-11-17 04:30:00|184.43|183.03|184.29|182.89|184.65|183.25|183.9|182.5|358
1637123700000|2021-11-17 04:35:00|184.28|182.88|183.67|182.27|184.29|182.89|183.04|181.64|266
1637124000000|2021-11-17 04:40:00|183.66|182.26|183.3|181.9|184.24|182.84|183.3|181.9|266
1637124300000|2021-11-17 04:45:00|183.31|181.91|181.87|180.47|183.32|181.92|181.81|180.41|241
1637124600000|2021-11-17 04:50:00|181.85|180.45|182.4|181|182.4|181|181.66|180.26|269
1637124900000|2021-11-17 04:55:00|182.35|180.95|183.65|182.25|183.65|182.25|182.33|180.93|315
1637125200000|2021-11-17 05:00:00|183.7|182.3|183.96|182.56|184.06|182.66|182.81|181.41|365
1637125500000|2021-11-17 05:05:00|183.95|182.55|184.36|182.96|184.36|182.96|183.62|182.22|286
1637125800000|2021-11-17 05:10:00|184.35|182.95|183.94|182.54|184.35|182.95|183.76|182.36|194
1637126100000|2021-11-17 05:15:00|183.93|182.53|184.33|182.93|184.58|183.18|183.89|182.49|211
1637126400000|2021-11-17 05:20:00|184.32|182.92|185.22|183.82|185.22|183.82|184.32|182.92|178
1637126700000|2021-11-17 05:25:00|185.23|183.83|184.41|183.01|185.25|183.85|184.27|182.87|285
1637127000000|2021-11-17 05:30:00|184.38|182.98|184.83|183.43|185.17|183.77|184.36|182.96|250
1637127300000|2021-11-17 05:35:00|184.77|183.37|185.4|184|185.55|184.15|184.77|183.37|307
1637127600000|2021-11-17 05:40:00|185.42|184.02|185.32|183.92|185.59|184.19|185.23|183.83|245
1637127900000|2021-11-17 05:45:00|185.29|183.89|185.1|183.7|185.86|184.46|185|183.6|281
1637128200000|2021-11-17 05:50:00|185.12|183.72|185.01|183.61|185.34|183.94|184.87|183.47|173
1637128500000|2021-11-17 05:55:00|185|183.6|185.43|184.03|185.65|184.25|184.79|183.39|185
1637128800000|2021-11-17 06:00:00|185.41|184.01|184.8|183.4|185.5|184.1|184.72|183.32|219
1637129100000|2021-11-17 06:05:00|184.85|183.45|184.7|183.3|185.21|183.81|184.67|183.27|157
1637129400000|2021-11-17 06:10:00|184.69|183.29|184.13|182.73|184.69|183.29|183.85|182.45|159
1637129700000|2021-11-17 06:15:00|184.06|182.66|183.45|182.05|184.36|182.96|183.31|181.91|182
1637130000000|2021-11-17 06:20:00|183.46|182.06|184.15|182.75|184.15|182.75|183.19|181.79|192
1637130300000|2021-11-17 06:25:00|184.24|182.84|183.63|182.23|184.24|182.84|183.17|181.77|222
1637130600000|2021-11-17 06:30:00|183.64|182.24|184.67|183.27|184.7|183.3|183.64|182.24|181
1637130900000|2021-11-17 06:35:00|184.71|183.31|184.37|182.97|184.73|183.33|184.09|182.69|217
1637131200000|2021-11-17 06:40:00|184.42|183.02|184.03|182.63|184.42|183.02|183.79|182.39|204
1637131500000|2021-11-17 06:45:00|184.06|182.66|183.76|182.36|184.06|182.66|183.6|182.2|128
1637131800000|2021-11-17 06:50:00|183.69|182.29|183.15|181.75|183.69|182.29|182.95|181.55|187
1637132100000|2021-11-17 06:55:00|183.16|181.76|184.39|182.99|184.46|183.06|183.16|181.76|209
1637132400000|2021-11-17 07:00:00|184.38|182.98|184.45|183.05|185.12|183.72|184.38|182.98|216
1637132700000|2021-11-17 07:05:00|184.47|183.07|183.64|182.24|184.73|183.33|183.59|182.19|198
1637133000000|2021-11-17 07:10:00|183.58|182.18|183.52|182.12|183.95|182.55|183.48|182.08|156
1637133300000|2021-11-17 07:15:00|183.49|182.09|183.25|181.85|183.9|182.5|183.07|181.67|140
1637133600000|2021-11-17 07:20:00|183.21|181.81|183.27|181.87|183.37|181.97|182.71|181.31|155
1637133900000|2021-11-17 07:25:00|183.25|181.85|183.33|181.93|183.65|182.25|183.18|181.78|165
1637134200000|2021-11-17 07:30:00|183.32|181.92|183.98|182.58|184.1|182.7|183.31|181.91|177
1637134500000|2021-11-17 07:35:00|184|182.6|184.68|183.28|184.69|183.29|183.96|182.56|184
1637134800000|2021-11-17 07:40:00|184.72|183.32|185.85|184.45|185.87|184.47|184.72|183.32|269
1637135100000|2021-11-17 07:45:00|185.86|184.46|187.07|185.67|187.1|185.7|185.65|184.25|275
1637135400000|2021-11-17 07:50:00|187.08|185.68|186.75|185.35|187.15|185.75|186.64|185.24|258
1637135700000|2021-11-17 07:55:00|186.69|185.29|185.56|184.16|186.75|185.35|185.52|184.12|275
1637136000000|2021-11-17 08:00:00|185.54|184.14|185.45|184.05|185.86|184.46|185.01|183.61|282
1637136300000|2021-11-17 08:05:00|185.44|184.04|185.07|183.67|185.71|184.31|185.05|183.65|272
1637136600000|2021-11-17 08:10:00|185.04|183.64|185.58|184.18|185.65|184.25|184.85|183.45|210
1637136900000|2021-11-17 08:15:00|185.57|184.17|185.87|184.47|185.91|184.51|185.25|183.85|268
1637137200000|2021-11-17 08:20:00|185.86|184.46|186.16|184.76|186.85|185.45|185.85|184.45|235
1637137500000|2021-11-17 08:25:00|186.17|184.77|185.47|184.07|186.17|184.77|185.42|184.02|196
1637137800000|2021-11-17 08:30:00|185.45|184.05|185.1|183.7|185.48|184.08|184.97|183.57|218
1637138100000|2021-11-17 08:35:00|185.09|183.69|185.85|184.45|185.86|184.46|185.06|183.66|211
1637138400000|2021-11-17 08:40:00|185.86|184.46|185.52|184.12|185.86|184.46|185.28|183.88|174
1637138700000|2021-11-17 08:45:00|185.5|184.1|185.44|184.04|186.16|184.76|185.21|183.81|290
1637139000000|2021-11-17 08:50:00|185.4|184|184.85|183.45|185.42|184.02|184.77|183.37|154
1637139300000|2021-11-17 08:55:00|184.86|183.46|184.51|183.11|184.98|183.58|184.48|183.08|159
1637139600000|2021-11-17 09:00:00|184.5|183.1|184.02|182.62|184.5|183.1|183.63|182.23|209
1637139900000|2021-11-17 09:05:00|184.04|182.64|183.83|182.43|184.09|182.69|183.79|182.39|167
1637140200000|2021-11-17 09:10:00|183.7|182.3|183.23|181.83|183.83|182.43|183.23|181.83|176
1637140500000|2021-11-17 09:15:00|183.22|181.82|183.41|182.01|183.73|182.33|183|181.6|296
1637140800000|2021-11-17 09:20:00|183.38|181.98|183.02|181.62|183.96|182.56|182.95|181.55|258
1637141100000|2021-11-17 09:25:00|183.05|181.65|182.56|181.16|183.23|181.83|182.41|181.01|296
1637141400000|2021-11-17 09:30:00|182.55|181.15|182.26|180.86|182.64|181.24|182.1|180.7|228
1637141700000|2021-11-17 09:35:00|182.27|180.87|182.58|181.18|182.82|181.42|182.26|180.86|139
1637142000000|2021-11-17 09:40:00|182.57|181.17|182.84|181.44|182.92|181.52|181.84|180.44|223
1637142300000|2021-11-17 09:45:00|182.85|181.45|181.65|180.25|183.19|181.79|181.6|180.2|302
1637142600000|2021-11-17 09:50:00|181.66|180.26|181.43|180.03|182.1|180.7|181.32|179.92|396
1637142900000|2021-11-17 09:55:00|181.42|180.02|181.45|180.05|181.66|180.26|180.48|179.08|327
1637143200000|2021-11-17 10:00:00|181.47|180.07|182.1|180.7|182.29|180.89|181.45|180.05|297
1637143500000|2021-11-17 10:05:00|182.11|180.71|182.4|181|182.45|181.05|181.79|180.39|251
1637143800000|2021-11-17 10:10:00|182.35|180.95|181.87|180.47|182.48|181.08|181.67|180.27|265
1637144100000|2021-11-17 10:15:00|181.88|180.48|183.09|181.69|183.09|181.69|181.88|180.48|178
1637144400000|2021-11-17 10:20:00|183.07|181.67|183.17|181.77|183.53|182.13|182.81|181.41|181
1637144700000|2021-11-17 10:25:00|183.18|181.78|183.13|181.73|183.63|182.23|183.02|181.62|184
1637145000000|2021-11-17 10:30:00|183.07|181.67|181.72|180.32|183.14|181.74|181.72|180.32|235
1637145300000|2021-11-17 10:35:00|181.7|180.3|183.5|182.1|183.59|182.19|181.01|179.61|421
1637145600000|2021-11-17 10:40:00|183.48|182.08|184.42|183.02|185.01|183.61|182.99|181.59|493
1637145900000|2021-11-17 10:45:00|184.43|183.03|184.45|183.05|184.65|183.25|182.75|181.35|459
1637146200000|2021-11-17 10:50:00|184.47|183.07|186.34|184.94|186.34|184.94|184.47|183.07|413
1637146500000|2021-11-17 10:55:00|186.35|184.95|186.48|185.08|186.76|185.36|185.74|184.34|366
1637146800000|2021-11-17 11:00:00|186.53|185.13|186.15|184.75|186.8|185.4|185.8|184.4|294
1637147100000|2021-11-17 11:05:00|186.12|184.72|186.74|185.34|187.14|185.74|185.95|184.55|292
1637147400000|2021-11-17 11:10:00|186.67|185.27|187.99|186.59|188.04|186.64|186.66|185.26|204
1637147700000|2021-11-17 11:15:00|187.98|186.58|188.29|186.89|188.44|187.04|187.31|185.91|272
1637148000000|2021-11-17 11:20:00|188.28|186.88|188.95|187.55|188.96|187.56|187.87|186.47|255
1637148300000|2021-11-17 11:25:00|188.94|187.54|188.51|187.11|188.96|187.56|188.49|187.09|241
1637148600000|2021-11-17 11:30:00|188.52|187.12|188.46|187.06|188.63|187.23|188.02|186.62|238
1637148900000|2021-11-17 11:35:00|188.44|187.04|188.27|186.87|188.49|187.09|187.78|186.38|256
1637149200000|2021-11-17 11:40:00|188.28|186.88|188.76|187.36|188.78|187.38|188.05|186.65|170
1637149500000|2021-11-17 11:45:00|188.74|187.34|188.5|187.1|188.81|187.41|188.31|186.91|212
1637149800000|2021-11-17 11:50:00|188.49|187.09|189.25|187.85|189.26|187.86|188.29|186.89|206
1637150100000|2021-11-17 11:55:00|189.26|187.86|189.07|187.67|189.43|188.03|188.91|187.51|257
1637150400000|2021-11-17 12:00:00|189.08|187.68|188.73|187.33|189.24|187.84|188.57|187.17|237
1637150700000|2021-11-17 12:05:00|188.74|187.34|189.21|187.81|189.26|187.86|188.56|187.16|151
1637151000000|2021-11-17 12:10:00|189.2|187.8|189.04|187.64|189.56|188.16|188.89|187.49|180
1637151300000|2021-11-17 12:15:00|189.07|187.67|188.85|187.45|189.1|187.7|188.6|187.2|162
1637151600000|2021-11-17 12:20:00|188.91|187.51|188.96|187.56|189.27|187.87|188.59|187.19|125
1637151900000|2021-11-17 12:25:00|188.97|187.57|188.8|187.4|189.16|187.76|188.68|187.28|179
1637152200000|2021-11-17 12:30:00|188.83|187.43|189.27|187.87|189.29|187.89|188.78|187.38|203
1637152500000|2021-11-17 12:35:00|189.26|187.86|188.9|187.5|189.46|188.06|188.78|187.38|149
1637152800000|2021-11-17 12:40:00|188.87|187.47|188.95|187.55|189.09|187.69|188.37|186.97|121
1637153100000|2021-11-17 12:45:00|188.89|187.49|188.87|187.47|189.17|187.77|188.77|187.37|167
1637153400000|2021-11-17 12:50:00|188.88|187.48|188.87|187.47|189.24|187.84|188.82|187.42|125
1637153700000|2021-11-17 12:55:00|188.92|187.52|188.69|187.29|189.21|187.81|188.69|187.29|128
1637154000000|2021-11-17 13:00:00|188.68|187.28|189|187.6|189.29|187.89|188.56|187.16|179
1637154300000|2021-11-17 13:05:00|188.99|187.59|188.46|187.06|189|187.6|188.37|186.97|149
1637154600000|2021-11-17 13:10:00|188.45|187.05|188.7|187.3|188.78|187.38|188.38|186.98|153
1637154900000|2021-11-17 13:15:00|188.67|187.27|187.91|186.51|188.86|187.46|187.91|186.51|153
1637155200000|2021-11-17 13:20:00|187.98|186.58|187.78|186.38|188.05|186.65|187.78|186.38|128
1637155500000|2021-11-17 13:25:00|187.85|186.45|188.26|186.86|188.31|186.91|187.8|186.4|124
1637155800000|2021-11-17 13:30:00|188.29|186.89|188.84|187.44|188.84|187.44|188.12|186.72|112
1637156100000|2021-11-17 13:35:00|188.86|187.46|188.87|187.47|188.97|187.57|188.73|187.33|120
1637156400000|2021-11-17 13:40:00|188.88|187.48|188.37|186.97|188.9|187.5|188.18|186.78|122
1637156700000|2021-11-17 13:45:00|188.39|186.99|188.19|186.79|188.7|187.3|188.07|186.67|133
1637157000000|2021-11-17 13:50:00|188.2|186.8|188.08|186.68|188.5|187.1|188.06|186.66|142
1637157300000|2021-11-17 13:55:00|188.07|186.67|187.97|186.57|188.3|186.9|187.95|186.55|91
1637157600000|2021-11-17 14:00:00|188.01|186.61|188.59|187.19|188.68|187.28|187.99|186.59|113
1637157900000|2021-11-17 14:05:00|188.57|187.17|188.28|186.88|188.66|187.26|188.18|186.78|107
1637158200000|2021-11-17 14:10:00|188.2|186.8|187.97|186.57|188.37|186.97|187.94|186.54|91
1637158500000|2021-11-17 14:15:00|187.98|186.58|187.96|186.56|188.3|186.9|187.79|186.39|107
1637158800000|2021-11-17 14:20:00|187.98|186.58|188.02|186.62|188.27|186.87|187.92|186.52|101
1637159100000|2021-11-17 14:25:00|187.99|186.59|188.47|187.07|188.65|187.25|187.67|186.27|176
1637159400000|2021-11-17 14:30:00|188.52|187.12|187.5|186.1|188.56|187.16|187.48|186.08|230
1637159700000|2021-11-17 14:35:00|187.54|186.14|187.1|185.7|187.93|186.53|187.09|185.69|172
1637160000000|2021-11-17 14:40:00|187.12|185.72|186.91|185.51|187.38|185.98|186.89|185.49|189
1637160300000|2021-11-17 14:45:00|186.95|185.55|187.02|185.62|187.15|185.75|186.5|185.1|198
1637160600000|2021-11-17 14:50:00|187.04|185.64|186.2|184.8|187.04|185.64|186.05|184.65|170
1637160900000|2021-11-17 14:55:00|186.22|184.82|185.94|184.54|186.37|184.97|185.91|184.51|183
1637161200000|2021-11-17 15:00:00|185.91|184.51|186.21|184.81|186.4|185|185.54|184.14|274
1637161500000|2021-11-17 15:05:00|186.2|184.8|185.88|184.48|186.35|184.95|185.84|184.44|209
1637161800000|2021-11-17 15:10:00|185.87|184.47|185.6|184.2|186.08|184.68|185.53|184.13|184
1637162100000|2021-11-17 15:15:00|185.48|184.08|185.57|184.17|185.8|184.4|185.35|183.95|174
1637162400000|2021-11-17 15:20:00|185.56|184.16|185.07|183.67|185.69|184.29|185.02|183.62|159
1637162700000|2021-11-17 15:25:00|185.05|183.65|184.66|183.26|185.31|183.91|184.36|182.96|247
1637163000000|2021-11-17 15:30:00|184.65|183.25|184.72|183.32|185.24|183.84|184.44|183.04|226
1637163300000|2021-11-17 15:35:00|184.75|183.35|185.46|184.06|185.46|184.06|184.72|183.32|162
1637163600000|2021-11-17 15:40:00|185.48|184.08|185.74|184.34|186.05|184.65|185.36|183.96|198
1637163900000|2021-11-17 15:45:00|185.75|184.35|186.25|184.85|186.25|184.85|185.67|184.27|133
1637164200000|2021-11-17 15:50:00|186.28|184.88|186.27|184.87|187.05|185.65|186.15|184.75|214
1637164500000|2021-11-17 15:55:00|186.25|184.85|186.56|185.16|186.79|185.39|186.17|184.77|172
1637164800000|2021-11-17 16:00:00|186.58|185.18|185.47|184.07|186.78|185.38|185.35|183.95|273
1637165100000|2021-11-17 16:05:00|185.5|184.1|186.56|185.16|186.57|185.17|185.42|184.02|161
1637165400000|2021-11-17 16:10:00|186.58|185.18|187.34|185.94|187.34|185.94|185.98|184.58|224
1637165700000|2021-11-17 16:15:00|187.35|185.95|186.47|185.07|187.68|186.28|186.47|185.07|375
1637166000000|2021-11-17 16:20:00|186.44|185.04|186.96|185.56|187.48|186.08|186.2|184.8|268
1637166300000|2021-11-17 16:25:00|186.95|185.55|187.8|186.4|187.83|186.43|186.95|185.55|236
1637166600000|2021-11-17 16:30:00|187.79|186.39|188.65|187.25|188.65|187.25|187.65|186.25|211
1637166900000|2021-11-17 16:35:00|188.57|187.17|188.16|186.76|188.95|187.55|187.95|186.55|278
1637167200000|2021-11-17 16:40:00|188.17|186.77|188.63|187.23|188.63|187.23|187.77|186.37|162
1637167500000|2021-11-17 16:45:00|188.62|187.22|188.97|187.57|189.05|187.65|188.26|186.86|173
1637167800000|2021-11-17 16:50:00|188.96|187.56|188.76|187.36|188.98|187.58|188.58|187.18|160
1637168100000|2021-11-17 16:55:00|188.77|187.37|188.77|187.37|188.86|187.46|188.48|187.08|119
1637168400000|2021-11-17 17:00:00|188.82|187.42|188.24|186.84|188.82|187.42|188.02|186.62|154
1637168700000|2021-11-17 17:05:00|188.18|186.78|187.8|186.4|188.25|186.85|187.8|186.4|91
1637169000000|2021-11-17 17:10:00|187.78|186.38|187.35|185.95|187.91|186.51|187.21|185.81|148
1637169300000|2021-11-17 17:15:00|187.36|185.96|188.18|186.78|188.2|186.8|187.23|185.83|168
1637169600000|2021-11-17 17:20:00|188.2|186.8|187.67|186.27|188.22|186.82|187.31|185.91|180
1637169900000|2021-11-17 17:25:00|187.65|186.25|187.45|186.05|187.73|186.33|187.27|185.87|177
1637170200000|2021-11-17 17:30:00|187.47|186.07|188.22|186.82|188.25|186.85|187.47|186.07|121
1637170500000|2021-11-17 17:35:00|188.24|186.84|188.47|187.07|188.62|187.22|188.08|186.68|125
1637170800000|2021-11-17 17:40:00|188.45|187.05|187.84|186.44|188.45|187.05|187.66|186.26|140
1637171100000|2021-11-17 17:45:00|187.83|186.43|188.45|187.05|188.47|187.07|187.77|186.37|144
1637171400000|2021-11-17 17:50:00|188.46|187.06|188.06|186.66|188.8|187.4|187.99|186.59|196
1637171700000|2021-11-17 17:55:00|188.08|186.68|188.11|186.71|188.17|186.77|187.77|186.37|113
1637172000000|2021-11-17 18:00:00|188.12|186.72|188.28|186.88|188.66|187.26|187.99|186.59|237
1637172300000|2021-11-17 18:05:00|188.29|186.89|188.26|186.86|188.62|187.22|188.15|186.75|172
1637172600000|2021-11-17 18:10:00|188.18|186.78|188.38|186.98|188.46|187.06|188.16|186.76|104
1637172900000|2021-11-17 18:15:00|188.37|186.97|188.48|187.08|188.61|187.21|188.35|186.95|157
1637173200000|2021-11-17 18:20:00|188.46|187.06|188.15|186.75|188.67|187.27|188.13|186.73|112
1637173500000|2021-11-17 18:25:00|188.16|186.76|188.62|187.22|188.65|187.25|187.98|186.58|83
1637173800000|2021-11-17 18:30:00|188.66|187.26|188.17|186.77|188.73|187.33|188.16|186.76|100
1637174100000|2021-11-17 18:35:00|188.15|186.75|188.15|186.75|188.18|186.78|187.88|186.48|156
1637174400000|2021-11-17 18:40:00|188.14|186.74|188.22|186.82|188.25|186.85|187.8|186.4|114
1637174700000|2021-11-17 18:45:00|188.24|186.84|188.26|186.86|188.75|187.35|188.16|186.76|128
1637175000000|2021-11-17 18:50:00|188.25|186.85|188.6|187.2|188.76|187.36|188.24|186.84|150
1637175300000|2021-11-17 18:55:00|188.61|187.21|188.15|186.75|188.8|187.4|188.07|186.67|159
1637175600000|2021-11-17 19:00:00|188.16|186.76|188.21|186.81|188.65|187.25|187.97|186.57|156
1637175900000|2021-11-17 19:05:00|188.23|186.83|188.34|186.94|188.34|186.94|188.04|186.64|113
1637176200000|2021-11-17 19:10:00|188.38|186.98|187.77|186.37|188.43|187.03|187.69|186.29|128
1637176500000|2021-11-17 19:15:00|187.75|186.35|187.75|186.35|187.78|186.38|187.46|186.06|142
1637176800000|2021-11-17 19:20:00|187.73|186.33|187.36|185.96|187.77|186.37|187.29|185.89|80
1637177100000|2021-11-17 19:25:00|187.37|185.97|187.37|185.97|187.75|186.35|187.28|185.88|118
1637177400000|2021-11-17 19:30:00|187.4|186|187.26|185.86|187.41|186.01|187.1|185.7|83
1637177700000|2021-11-17 19:35:00|187.27|185.87|187.53|186.13|187.83|186.43|187.26|185.86|114
1637178000000|2021-11-17 19:40:00|187.51|186.11|187.27|185.87|187.51|186.11|186.98|185.58|77
1637178300000|2021-11-17 19:45:00|187.26|185.86|186.96|185.56|187.66|186.26|186.95|185.55|138
1637178600000|2021-11-17 19:50:00|187.04|185.64|187.25|185.85|187.28|185.88|186.8|185.4|93
1637178900000|2021-11-17 19:55:00|187.27|185.87|187.23|185.83|187.37|185.97|186.97|185.57|90
1637179200000|2021-11-17 20:00:00|187.18|185.78|187.35|185.95|187.54|186.14|186.87|185.47|191
1637179500000|2021-11-17 20:05:00|187.34|185.94|187.09|185.69|187.34|185.94|186.87|185.47|129
1637179800000|2021-11-17 20:10:00|187.05|185.65|187.02|185.62|187.33|185.93|187.02|185.62|80
1637180100000|2021-11-17 20:15:00|187.06|185.66|186.27|184.87|187.06|185.66|186.26|184.86|128
1637180400000|2021-11-17 20:20:00|186.29|184.89|186.76|185.36|186.77|185.37|186.21|184.81|75
1637180700000|2021-11-17 20:25:00|186.75|185.35|186.75|185.35|187.09|185.69|186.75|185.35|95
1637181000000|2021-11-17 20:30:00|186.74|185.34|187.37|185.97|187.46|186.06|186.45|185.05|173
1637181300000|2021-11-17 20:35:00|187.36|185.96|188.05|186.65|188.43|187.03|187.36|185.96|177
1637181600000|2021-11-17 20:40:00|188.09|186.69|188.24|186.84|188.33|186.93|187.75|186.35|149
1637181900000|2021-11-17 20:45:00|188.26|186.86|187.3|185.9|188.27|186.87|187.3|185.9|242
1637182200000|2021-11-17 20:50:00|187.29|185.89|187.95|186.55|188.05|186.65|187.25|185.85|140
1637182500000|2021-11-17 20:55:00|187.96|186.56|187.89|186.49|188.04|186.64|187.68|186.28|162
1637182800000|2021-11-17 21:00:00|187.91|186.51|187.31|185.91|187.96|186.56|187.28|185.88|153
1637183100000|2021-11-17 21:05:00|187.3|185.9|186.86|185.46|187.3|185.9|186.75|185.35|154
1637183400000|2021-11-17 21:10:00|186.87|185.47|187.26|185.86|187.47|186.07|186.85|185.45|122
1637183700000|2021-11-17 21:15:00|187.27|185.87|186.67|185.27|187.52|186.12|186.52|185.12|210
1637184000000|2021-11-17 21:20:00|186.71|185.31|186.58|185.18|186.88|185.48|186.55|185.15|235
1637184300000|2021-11-17 21:25:00|186.61|185.21|186.11|184.71|186.63|185.23|186.05|184.65|131
1637184600000|2021-11-17 21:30:00|186.09|184.69|186.69|185.29|186.88|185.48|186.09|184.69|237
1637184900000|2021-11-17 21:35:00|186.68|185.28|186.02|184.62|186.83|185.43|186.02|184.62|198
1637185200000|2021-11-17 21:40:00|186.01|184.61|186.4|185|186.47|185.07|185.97|184.57|145
1637185500000|2021-11-17 21:45:00|186.41|185.01|186.46|185.06|186.75|185.35|186.4|185|100
1637185800000|2021-11-17 21:50:00|186.43|185.03|186.38|184.98|186.58|185.18|186.31|184.91|139
1637186100000|2021-11-17 21:55:00|186.39|184.99|187.16|185.76|187.16|185.76|186.36|184.96|130
1637186400000|2021-11-17 22:00:00|187.15|185.75|187.08|185.68|187.26|185.86|186.99|185.59|83
1637186700000|2021-11-17 22:05:00|187.09|185.69|186.58|185.18|187.09|185.69|186.46|185.06|117
1637187000000|2021-11-17 22:10:00|186.57|185.17|187.2|185.8|187.32|185.92|186.57|185.17|142
1637187300000|2021-11-17 22:15:00|187.19|185.79|186.41|185.01|187.21|185.81|186.28|184.88|98
1637187600000|2021-11-17 22:20:00|186.38|184.98|186.02|184.62|186.49|185.09|185.83|184.43|87
1637187900000|2021-11-17 22:25:00|185.99|184.59|185.99|184.59|186.01|184.61|185.61|184.21|79
1637188200000|2021-11-17 22:30:00|186.02|184.62|186.13|184.73|186.26|184.86|186.01|184.61|39
1637188500000|2021-11-17 22:35:00|186.12|184.72|186.25|184.85|186.29|184.89|186.12|184.72|37
1637188800000|2021-11-17 22:40:00|186.27|184.87|186.57|185.17|186.69|185.29|186.25|184.85|91
1637189100000|2021-11-17 22:45:00|186.55|185.15|186.34|184.94|186.55|185.15|186.27|184.87|137
1637189400000|2021-11-17 22:50:00|186.36|184.96|186.37|184.97|186.38|184.98|186.19|184.79|110
1637189700000|2021-11-17 22:55:00|186.38|184.98|186.65|185.25|186.68|185.28|186.36|184.96|66
1637190000000|2021-11-17 23:00:00|186.66|185.26|187|185.6|187.09|185.69|186.66|185.26|79
1637190300000|2021-11-17 23:05:00|186.99|185.59|186.91|185.51|187|185.6|186.76|185.36|95
1637190600000|2021-11-17 23:10:00|186.84|185.44|186.33|184.93|186.84|185.44|186.01|184.61|128
1637190900000|2021-11-17 23:15:00|186.34|184.94|186.7|185.3|186.79|185.39|186.34|184.94|82
1637191200000|2021-11-17 23:20:00|186.69|185.29|187.05|185.65|187.08|185.68|186.68|185.28|93
1637191500000|2021-11-17 23:25:00|187.07|185.67|187.07|185.67|187.1|185.7|186.95|185.55|58
1637191800000|2021-11-17 23:30:00|187.06|185.66|186.87|185.47|187.16|185.76|186.87|185.47|35
1637192100000|2021-11-17 23:35:00|186.88|185.48|186.96|185.56|186.97|185.57|186.87|185.47|62
1637192400000|2021-11-17 23:40:00|186.95|185.55|187.15|185.75|187.15|185.75|186.95|185.55|44
1637192700000|2021-11-17 23:45:00|187.16|185.76|188.14|186.74|188.14|186.74|187.16|185.76|116
1637193000000|2021-11-17 23:50:00|188.13|186.73|188.24|186.84|188.39|186.99|187.99|186.59|217
1637193300000|2021-11-17 23:55:00|188.23|186.83|188.37|186.97|188.45|187.05|188.01|186.61|230
1637193600000|2021-11-18 00:00:00|188.38|186.98|187.57|186.17|188.55|187.15|187.35|185.95|234
1637193900000|2021-11-18 00:05:00|187.56|186.16|188.76|187.36|188.81|187.41|187.46|186.06|220
1637194200000|2021-11-18 00:10:00|188.72|187.32|188.95|187.55|188.96|187.56|188.58|187.18|245
1637194500000|2021-11-18 00:15:00|188.93|187.53|189.16|187.76|189.22|187.82|188.44|187.04|219
1637194800000|2021-11-18 00:20:00|189.17|187.77|188.96|187.56|189.46|188.06|188.93|187.53|162
1637195100000|2021-11-18 00:25:00|188.97|187.57|188.89|187.49|188.99|187.59|188.58|187.18|132
1637195400000|2021-11-18 00:30:00|188.87|187.47|189.05|187.65|189.05|187.65|188.71|187.31|124
1637195700000|2021-11-18 00:35:00|189.04|187.64|189.45|188.05|189.45|188.05|188.95|187.55|158
1637196000000|2021-11-18 00:40:00|189.47|188.07|189.26|187.86|189.56|188.16|189.12|187.72|179
1637196300000|2021-11-18 00:45:00|189.27|187.87|189.85|188.45|189.96|188.56|189.16|187.76|190
1637196600000|2021-11-18 00:50:00|189.84|188.44|189.77|188.37|189.84|188.44|189.46|188.06|163
1637196900000|2021-11-18 00:55:00|189.79|188.39|189.6|188.2|189.85|188.45|189.6|188.2|82
1637197200000|2021-11-18 01:00:00|189.63|188.23|189.25|187.85|189.75|188.35|189.17|187.77|170
1637197500000|2021-11-18 01:05:00|189.27|187.87|189.08|187.68|189.28|187.88|188.98|187.58|71
1637197800000|2021-11-18 01:10:00|189.07|187.67|188.65|187.25|189.07|187.67|188.65|187.25|120
1637198100000|2021-11-18 01:15:00|188.66|187.26|188.45|187.05|188.75|187.35|188.45|187.05|156
1637198400000|2021-11-18 01:20:00|188.51|187.11|188.92|187.52|188.98|187.58|188.45|187.05|166
1637198700000|2021-11-18 01:25:00|188.91|187.51|188.91|187.51|188.97|187.57|188.86|187.46|120
1637199000000|2021-11-18 01:30:00|188.92|187.52|190.43|189.03|190.46|189.06|188.92|187.52|287
1637199300000|2021-11-18 01:35:00|190.41|189.01|190.93|189.53|190.93|189.53|190.17|188.77|264
1637199600000|2021-11-18 01:40:00|190.95|189.55|190.49|189.09|190.95|189.55|190.32|188.92|246
1637199900000|2021-11-18 01:45:00|190.52|189.12|189.82|188.42|190.55|189.15|189.76|188.36|160
1637200200000|2021-11-18 01:50:00|189.83|188.43|189.69|188.29|189.87|188.47|189.69|188.29|141
1637200500000|2021-11-18 01:55:00|189.73|188.33|189.69|188.29|189.88|188.48|189.35|187.95|159
1637200800000|2021-11-18 02:00:00|189.7|188.3|190.26|188.86|190.4|189|189.69|188.29|150
1637201100000|2021-11-18 02:05:00|190.25|188.85|190.16|188.76|190.26|188.86|189.99|188.59|171
1637201400000|2021-11-18 02:10:00|190.14|188.74|189.93|188.53|190.43|189.03|189.79|188.39|226
1637201700000|2021-11-18 02:15:00|189.92|188.52|189.89|188.49|189.96|188.56|189.79|188.39|74
1637202000000|2021-11-18 02:20:00|189.87|188.47|189.94|188.54|189.95|188.55|189.78|188.38|103
1637202300000|2021-11-18 02:25:00|189.95|188.55|190.18|188.78|190.3|188.9|189.85|188.45|86
1637202600000|2021-11-18 02:30:00|190.19|188.79|189.99|188.59|190.19|188.79|189.65|188.25|162
1637202900000|2021-11-18 02:35:00|189.98|188.58|190.75|189.35|190.75|189.35|189.96|188.56|152
1637203200000|2021-11-18 02:40:00|190.76|189.36|190.59|189.19|190.78|189.38|190.45|189.05|89
1637203500000|2021-11-18 02:45:00|190.57|189.17|190.46|189.06|190.65|189.25|190.09|188.69|125
1637203800000|2021-11-18 02:50:00|190.47|189.07|191.05|189.65|191.06|189.66|190.47|189.07|101
1637204100000|2021-11-18 02:55:00|191.06|189.66|191.15|189.75|191.29|189.89|190.87|189.47|165
1637204400000|2021-11-18 03:00:00|191.16|189.76|191.14|189.74|191.38|189.98|190.85|189.45|142
1637204700000|2021-11-18 03:05:00|191.15|189.75|190.57|189.17|191.33|189.93|190.53|189.13|147
1637205000000|2021-11-18 03:10:00|190.55|189.15|190.37|188.97|190.73|189.33|190.37|188.97|99
1637205300000|2021-11-18 03:15:00|190.38|188.98|190.71|189.31|191.16|189.76|190.35|188.95|134
1637205600000|2021-11-18 03:20:00|190.7|189.3|190.26|188.86|190.75|189.35|190.18|188.78|130
1637205900000|2021-11-18 03:25:00|190.29|188.89|190.37|188.97|190.56|189.16|190.25|188.85|83
1637206200000|2021-11-18 03:30:00|190.39|188.99|189.98|188.58|190.46|189.06|189.98|188.58|104
1637206500000|2021-11-18 03:35:00|190.05|188.65|189.99|188.59|190.2|188.8|189.85|188.45|118
1637206800000|2021-11-18 03:40:00|190.04|188.64|189.93|188.53|190.04|188.64|189.88|188.48|79
1637207100000|2021-11-18 03:45:00|189.91|188.51|189.35|187.95|189.97|188.57|189.27|187.87|165
1637207400000|2021-11-18 03:50:00|189.33|187.93|189.12|187.72|189.36|187.96|189.12|187.72|157
1637207700000|2021-11-18 03:55:00|189.1|187.7|189|187.6|189.34|187.94|189|187.6|149
1637208000000|2021-11-18 04:00:00|188.94|187.54|189.18|187.78|189.32|187.92|188.82|187.42|153
1637208300000|2021-11-18 04:05:00|189.19|187.79|189.32|187.92|189.5|188.1|189.19|187.79|78
1637208600000|2021-11-18 04:10:00|189.33|187.93|188.96|187.56|189.38|187.98|188.96|187.56|139
1637208900000|2021-11-18 04:15:00|188.95|187.55|188.73|187.33|189.06|187.66|188.67|187.27|148
1637209200000|2021-11-18 04:20:00|188.74|187.34|188.69|187.29|188.78|187.38|188.55|187.15|104
1637209500000|2021-11-18 04:25:00|188.74|187.34|187.84|186.44|189.69|188.29|187.7|186.3|360
1637209800000|2021-11-18 04:30:00|187.83|186.43|188.47|187.07|188.56|187.16|187.31|185.91|373
1637210100000|2021-11-18 04:35:00|188.52|187.12|187.87|186.47|188.53|187.13|187.75|186.35|304
1637210400000|2021-11-18 04:40:00|187.85|186.45|188.4|187|188.67|187.27|187.85|186.45|273
1637210700000|2021-11-18 04:45:00|188.38|186.98|188.65|187.25|188.86|187.46|188.38|186.98|186
1637211000000|2021-11-18 04:50:00|188.64|187.24|188.17|186.77|188.65|187.25|188.07|186.67|198
1637211300000|2021-11-18 04:55:00|188.16|186.76|187.45|186.05|188.18|186.78|187.35|185.95|193
1637211600000|2021-11-18 05:00:00|187.48|186.08|187.27|185.87|187.76|186.36|187.22|185.82|161
1637211900000|2021-11-18 05:05:00|187.28|185.88|187.47|186.07|187.6|186.2|187.09|185.69|149
1637212200000|2021-11-18 05:10:00|187.49|186.09|187.55|186.15|187.71|186.31|187.45|186.05|115
1637212500000|2021-11-18 05:15:00|187.56|186.16|187.57|186.17|187.99|186.59|187.55|186.15|135
1637212800000|2021-11-18 05:20:00|187.58|186.18|187.27|185.87|187.77|186.37|187.24|185.84|181
1637213100000|2021-11-18 05:25:00|187.23|185.83|187.78|186.38|187.88|186.48|187.2|185.8|164
1637213400000|2021-11-18 05:30:00|187.82|186.42|187.7|186.3|188.01|186.61|187.7|186.3|119
1637213700000|2021-11-18 05:35:00|187.71|186.31|187.99|186.59|188.1|186.7|187.58|186.18|131
1637214000000|2021-11-18 05:40:00|187.98|186.58|187.58|186.18|188.1|186.7|187.58|186.18|112
1637214300000|2021-11-18 05:45:00|187.57|186.17|187.66|186.26|187.88|186.48|187.56|186.16|114
1637214600000|2021-11-18 05:50:00|187.65|186.25|187.19|185.79|187.66|186.26|187.07|185.67|100
1637214900000|2021-11-18 05:55:00|187.18|185.78|187.42|186.02|187.55|186.15|187.09|185.69|111
1637215200000|2021-11-18 06:00:00|187.37|185.97|187.2|185.8|187.42|186.02|186.89|185.49|180
1637215500000|2021-11-18 06:05:00|187.18|185.78|186.6|185.2|187.19|185.79|186.58|185.18|92
1637215800000|2021-11-18 06:10:00|186.58|185.18|186.58|185.18|186.76|185.36|186.26|184.86|121
1637216100000|2021-11-18 06:15:00|186.61|185.21|187.27|185.87|187.36|185.96|186.45|185.05|203
1637216400000|2021-11-18 06:20:00|187.3|185.9|187.15|185.75|187.46|186.06|186.72|185.32|264
1637216700000|2021-11-18 06:25:00|187.07|185.67|186.92|185.52|187.16|185.76|186.83|185.43|191
1637217000000|2021-11-18 06:30:00|186.93|185.53|186.49|185.09|186.97|185.57|186.38|184.98|75
1637217300000|2021-11-18 06:35:00|186.47|185.07|187.3|185.9|187.47|186.07|186.47|185.07|160
1637217600000|2021-11-18 06:40:00|187.37|185.97|186.92|185.52|187.39|185.99|186.8|185.4|221
1637217900000|2021-11-18 06:45:00|186.91|185.51|186.91|185.51|187.1|185.7|186.61|185.21|177
1637218200000|2021-11-18 06:50:00|186.9|185.5|186.39|184.99|187.13|185.73|186.37|184.97|185
1637218500000|2021-11-18 06:55:00|186.41|185.01|186.79|185.39|186.86|185.46|186.25|184.85|171
1637218800000|2021-11-18 07:00:00|186.78|185.38|185.89|184.49|186.79|185.39|185.89|184.49|157
1637219100000|2021-11-18 07:05:00|185.94|184.54|186.46|185.06|186.46|185.06|185.87|184.47|115
1637219400000|2021-11-18 07:10:00|186.45|185.05|185.85|184.45|186.45|185.05|185.78|184.38|177
1637219700000|2021-11-18 07:15:00|185.86|184.46|185.99|184.59|186.04|184.64|185.43|184.03|135
1637220000000|2021-11-18 07:20:00|185.98|184.58|185.51|184.11|186.04|184.64|185.38|183.98|149
1637220300000|2021-11-18 07:25:00|185.5|184.1|185.35|183.95|185.5|184.1|185.19|183.79|117
1637220600000|2021-11-18 07:30:00|185.36|183.96|185.22|183.82|185.73|184.33|185.22|183.82|137
1637220900000|2021-11-18 07:35:00|185.13|183.73|185.08|183.68|185.15|183.75|184.8|183.4|81
1637221200000|2021-11-18 07:40:00|185.07|183.67|185.46|184.06|185.52|184.12|184.85|183.45|202
1637221500000|2021-11-18 07:45:00|185.45|184.05|185.83|184.43|185.89|184.49|185.38|183.98|168
1637221800000|2021-11-18 07:50:00|185.84|184.44|185.44|184.04|185.87|184.47|185.44|184.04|141
1637222100000|2021-11-18 07:55:00|185.43|184.03|185.57|184.17|185.66|184.26|185.38|183.98|81
1637222400000|2021-11-18 08:00:00|185.56|184.16|185.36|183.96|186.19|184.79|185.35|183.95|193
1637222700000|2021-11-18 08:05:00|185.37|183.97|185.06|183.66|185.42|184.02|184.96|183.56|155
1637223000000|2021-11-18 08:10:00|185.07|183.67|184.77|183.37|185.25|183.85|184.67|183.27|107
1637223300000|2021-11-18 08:15:00|184.85|183.45|185.16|183.76|185.18|183.78|184.63|183.23|126
1637223600000|2021-11-18 08:20:00|185.17|183.77|185.09|183.69|185.52|184.12|185|183.6|169
1637223900000|2021-11-18 08:25:00|185.05|183.65|185.75|184.35|185.77|184.37|185.05|183.65|97
1637224200000|2021-11-18 08:30:00|185.76|184.36|185.47|184.07|185.88|184.48|185.25|183.85|121
1637224500000|2021-11-18 08:35:00|185.46|184.06|185.07|183.67|185.46|184.06|184.99|183.59|55
1637224800000|2021-11-18 08:40:00|185.05|183.65|184.8|183.4|185.17|183.77|184.8|183.4|132
1637225100000|2021-11-18 08:45:00|184.79|183.39|184.75|183.35|185.15|183.75|184.75|183.35|110
1637225400000|2021-11-18 08:50:00|184.72|183.32|184.78|183.38|185.02|183.62|184.67|183.27|130
1637225700000|2021-11-18 08:55:00|184.79|183.39|185.56|184.16|185.58|184.18|184.77|183.37|121
1637226000000|2021-11-18 09:00:00|185.55|184.15|184.75|183.35|185.73|184.33|184.75|183.35|247
1637226300000|2021-11-18 09:05:00|184.73|183.33|184.66|183.26|185.04|183.64|184.43|183.03|277
1637226600000|2021-11-18 09:10:00|184.61|183.21|184.45|183.05|184.66|183.26|183.94|182.54|106
1637226900000|2021-11-18 09:15:00|184.48|183.08|184.46|183.06|184.7|183.3|184.11|182.71|188
1637227200000|2021-11-18 09:20:00|184.41|183.01|183.91|182.51|184.65|183.25|183.72|182.32|215
1637227500000|2021-11-18 09:25:00|183.88|182.48|183.85|182.45|184.06|182.66|183.68|182.28|155
1637227800000|2021-11-18 09:30:00|183.82|182.42|183.35|181.95|184.26|182.86|182.82|181.42|192
1637228100000|2021-11-18 09:35:00|183.32|181.92|183.25|181.85|183.32|181.92|182.66|181.26|241
1637228400000|2021-11-18 09:40:00|183.26|181.86|183.47|182.07|183.92|182.52|183.26|181.86|191
1637228700000|2021-11-18 09:45:00|183.45|182.05|183.4|182|183.97|182.57|183.32|181.92|161
1637229000000|2021-11-18 09:50:00|183.42|182.02|183.13|181.73|183.77|182.37|183.07|181.67|249
1637229300000|2021-11-18 09:55:00|183.1|181.7|184.19|182.79|184.36|182.96|182.88|181.48|318
1637229600000|2021-11-18 10:00:00|184.18|182.78|184.95|183.55|184.96|183.56|184.11|182.71|233
1637229900000|2021-11-18 10:05:00|184.9|183.5|184.25|182.85|184.9|183.5|184.08|182.68|285
1637230200000|2021-11-18 10:10:00|184.26|182.86|183.76|182.36|184.27|182.87|183.64|182.24|160
1637230500000|2021-11-18 10:15:00|183.75|182.35|183.68|182.28|183.86|182.46|183.32|181.92|133
1637230800000|2021-11-18 10:20:00|183.67|182.27|184.45|183.05|184.66|183.26|183.27|181.87|228
1637231100000|2021-11-18 10:25:00|184.47|183.07|184.35|182.95|184.65|183.25|184.19|182.79|232
1637231400000|2021-11-18 10:30:00|184.37|182.97|185.13|183.73|185.13|183.73|184.17|182.77|180
1637231700000|2021-11-18 10:35:00|185.08|183.68|184.57|183.17|185.14|183.74|184.48|183.08|196
1637232000000|2021-11-18 10:40:00|184.56|183.16|184.95|183.55|184.99|183.59|184.32|182.92|164
1637232300000|2021-11-18 10:45:00|184.96|183.56|184.81|183.41|185.12|183.72|184.55|183.15|160
1637232600000|2021-11-18 10:50:00|184.83|183.43|185.47|184.07|185.47|184.07|184.65|183.25|128
1637232900000|2021-11-18 10:55:00|185.52|184.12|185.76|184.36|185.91|184.51|185.29|183.89|174
1637233200000|2021-11-18 11:00:00|185.77|184.37|186.07|184.67|186.1|184.7|185.28|183.88|197
1637233500000|2021-11-18 11:05:00|186.06|184.66|185.47|184.07|186.06|184.66|185.39|183.99|228
1637233800000|2021-11-18 11:10:00|185.43|184.03|185.21|183.81|185.46|184.06|185.21|183.81|119
1637234100000|2021-11-18 11:15:00|185.23|183.83|184.49|183.09|185.23|183.83|184.29|182.89|173
1637234400000|2021-11-18 11:20:00|184.46|183.06|184.39|182.99|184.48|183.08|184.27|182.87|90
1637234700000|2021-11-18 11:25:00|184.38|182.98|184.65|183.25|184.68|183.28|184.3|182.9|149
1637235000000|2021-11-18 11:30:00|184.64|183.24|184.08|182.68|184.64|183.24|184.08|182.68|83
1637235300000|2021-11-18 11:35:00|184.1|182.7|184.03|182.63|184.3|182.9|184.01|182.61|123
1637235600000|2021-11-18 11:40:00|184.02|182.62|183.65|182.25|184.13|182.73|183.6|182.2|91
1637235900000|2021-11-18 11:45:00|183.6|182.2|183.36|181.96|183.72|182.32|183.27|181.87|110
1637236200000|2021-11-18 11:50:00|183.28|181.88|183.25|181.85|183.71|182.31|183.24|181.84|97
1637236500000|2021-11-18 11:55:00|183.21|181.81|182.84|181.44|183.21|181.81|182.71|181.31|150
1637236800000|2021-11-18 12:00:00|182.85|181.45|183.57|182.17|183.57|182.17|182.55|181.15|138
1637237100000|2021-11-18 12:05:00|183.56|182.16|183.26|181.86|183.56|182.16|182.41|181.01|244
1637237400000|2021-11-18 12:10:00|183.28|181.88|183.96|182.56|183.96|182.56|183.09|181.69|208
1637237700000|2021-11-18 12:15:00|183.95|182.55|184.18|182.78|184.28|182.88|183.04|181.64|255
1637238000000|2021-11-18 12:20:00|184.2|182.8|183.69|182.29|184.59|183.19|183.66|182.26|260
1637238300000|2021-11-18 12:25:00|183.68|182.28|183.58|182.18|183.69|182.29|183.35|181.95|148
1637238600000|2021-11-18 12:30:00|183.57|182.17|183.28|181.88|183.97|182.57|183.27|181.87|161
1637238900000|2021-11-18 12:35:00|183.27|181.87|182.89|181.49|183.36|181.96|182.84|181.44|131
1637239200000|2021-11-18 12:40:00|182.87|181.47|183.11|181.71|183.26|181.86|182.83|181.43|199
1637239500000|2021-11-18 12:45:00|183.15|181.75|183.65|182.25|183.65|182.25|183.15|181.75|124
1637239800000|2021-11-18 12:50:00|183.66|182.26|182.64|181.24|183.75|182.35|182.6|181.2|176
1637240100000|2021-11-18 12:55:00|182.61|181.21|183.17|181.77|183.3|181.9|182.56|181.16|258
1637240400000|2021-11-18 13:00:00|183.18|181.78|182.86|181.46|183.76|182.36|182.74|181.34|324
1637240700000|2021-11-18 13:05:00|182.87|181.47|182.97|181.57|183.36|181.96|182.79|181.39|233
1637241000000|2021-11-18 13:10:00|182.96|181.56|182.46|181.06|183.02|181.62|182.45|181.05|109
1637241300000|2021-11-18 13:15:00|182.48|181.08|182.1|180.7|182.75|181.35|181.47|180.07|178
1637241600000|2021-11-18 13:20:00|182.07|180.67|181.95|180.55|182.18|180.78|181.48|180.08|274
1637241900000|2021-11-18 13:25:00|181.94|180.54|181.68|180.28|182.05|180.65|181.27|179.87|277
1637242200000|2021-11-18 13:30:00|181.73|180.33|182.34|180.94|182.34|180.94|181.32|179.92|261
1637242500000|2021-11-18 13:35:00|182.35|180.95|183.97|182.57|184.05|182.65|182.32|180.92|309
1637242800000|2021-11-18 13:40:00|183.96|182.56|183.17|181.77|184.07|182.67|183.12|181.72|324
1637243100000|2021-11-18 13:45:00|183.18|181.78|182.95|181.55|183.43|182.03|182.85|181.45|221
1637243400000|2021-11-18 13:50:00|182.96|181.56|182.35|180.95|183.02|181.62|182.21|180.81|241
1637243700000|2021-11-18 13:55:00|182.36|180.96|182.77|181.37|182.77|181.37|182.15|180.75|147
1637244000000|2021-11-18 14:00:00|182.73|181.33|182.21|180.81|182.73|181.33|181.86|180.46|221
1637244300000|2021-11-18 14:05:00|182.18|180.78|183.16|181.76|183.26|181.86|182.17|180.77|242
1637244600000|2021-11-18 14:10:00|183.15|181.75|181.98|180.58|183.2|181.8|181.96|180.56|234
1637244900000|2021-11-18 14:15:00|182.02|180.62|182.08|180.68|182.28|180.88|181.78|180.38|225
1637245200000|2021-11-18 14:20:00|182.09|180.69|182.2|180.8|182.3|180.9|181.75|180.35|184
1637245500000|2021-11-18 14:25:00|182.22|180.82|181.67|180.27|182.27|180.87|181.66|180.26|200
1637245800000|2021-11-18 14:30:00|181.66|180.26|182.29|180.89|182.35|180.95|181.6|180.2|184
1637246100000|2021-11-18 14:35:00|182.3|180.9|182|180.6|182.3|180.9|181.75|180.35|240
1637246400000|2021-11-18 14:40:00|181.99|180.59|181.36|179.96|182.04|180.64|181.36|179.96|225
1637246700000|2021-11-18 14:45:00|181.35|179.95|181.41|180.01|182.01|180.61|181.3|179.9|166
1637247000000|2021-11-18 14:50:00|181.42|180.02|181.25|179.85|181.75|180.35|181.08|179.68|183
1637247300000|2021-11-18 14:55:00|181.26|179.86|181.65|180.25|182.33|180.93|181.1|179.7|269
1637247600000|2021-11-18 15:00:00|181.66|180.26|181.98|180.58|182.38|180.98|181.55|180.15|193
1637247900000|2021-11-18 15:05:00|181.99|180.59|181.66|180.26|182.17|180.77|181.63|180.23|228
1637248200000|2021-11-18 15:10:00|181.68|180.28|180.76|179.36|181.68|180.28|180.34|178.94|344
1637248500000|2021-11-18 15:15:00|180.73|179.33|179.86|178.46|180.75|179.35|179.35|177.95|519
1637248800000|2021-11-18 15:20:00|179.87|178.47|178.67|177.27|180.03|178.63|178.59|177.19|488
1637249100000|2021-11-18 15:25:00|178.66|177.26|180.65|179.25|180.69|179.29|177.58|176.18|559
1637249400000|2021-11-18 15:30:00|180.64|179.24|181.6|180.2|181.72|180.32|180.39|178.99|505
1637249700000|2021-11-18 15:35:00|181.59|180.19|182.25|180.85|182.49|181.09|181.58|180.18|331
1637250000000|2021-11-18 15:40:00|182.26|180.86|180.67|179.27|182.52|181.12|180.67|179.27|388
1637250300000|2021-11-18 15:45:00|180.62|179.22|180.35|178.95|180.93|179.53|179.74|178.34|406
1637250600000|2021-11-18 15:50:00|180.29|178.89|179.8|178.4|180.56|179.16|179.59|178.19|474
1637250900000|2021-11-18 15:55:00|179.81|178.41|179.62|178.22|179.84|178.44|179.14|177.74|422
1637251200000|2021-11-18 16:00:00|179.61|178.21|179.1|177.7|180.3|178.9|178.69|177.29|482
1637251500000|2021-11-18 16:05:00|179.11|177.71|178.88|177.48|179.47|178.07|178.42|177.02|427
1637251800000|2021-11-18 16:10:00|178.86|177.46|180.29|178.89|180.41|179.01|178.86|177.46|348
1637252100000|2021-11-18 16:15:00|180.3|178.9|179.36|177.96|180.48|179.08|179.13|177.73|289
1637252400000|2021-11-18 16:20:00|179.35|177.95|178.06|176.66|179.38|177.98|177.69|176.29|361
1637252700000|2021-11-18 16:25:00|178.14|176.74|178.06|176.66|178.63|177.23|177.15|175.75|471
1637253000000|2021-11-18 16:30:00|178.07|176.67|176.67|175.27|178.36|176.96|176.55|175.15|477
1637253300000|2021-11-18 16:35:00|176.68|175.28|177.43|176.03|177.78|176.38|176.56|175.16|450
1637253600000|2021-11-18 16:40:00|177.47|176.07|177.85|176.45|178.53|177.13|177.47|176.07|324
1637253900000|2021-11-18 16:45:00|177.87|176.47|176.75|175.35|177.94|176.54|176.57|175.17|419
1637254200000|2021-11-18 16:50:00|176.81|175.41|177.86|176.46|177.94|176.54|176.59|175.19|376
1637254500000|2021-11-18 16:55:00|177.85|176.45|176.31|174.91|177.9|176.5|176.28|174.88|346
1637254800000|2021-11-18 17:00:00|176.32|174.92|175.61|174.21|176.49|175.09|174.17|172.77|581
1637255100000|2021-11-18 17:05:00|175.57|174.17|173.33|171.93|175.57|174.17|173.18|171.78|519
1637255400000|2021-11-18 17:10:00|173.28|171.88|171.75|170.35|173.33|171.93|170.99|169.59|602
1637255700000|2021-11-18 17:15:00|171.71|170.31|174.81|173.41|174.83|173.43|171.67|170.27|483
1637256000000|2021-11-18 17:20:00|174.82|173.42|176.66|175.26|176.66|175.26|174.63|173.23|462
1637256300000|2021-11-18 17:25:00|176.64|175.24|177.24|175.84|177.45|176.05|176.51|175.11|409
1637256600000|2021-11-18 17:30:00|177.26|175.86|177.88|176.48|178.54|177.14|177.17|175.77|380
1637256900000|2021-11-18 17:35:00|177.9|176.5|178.46|177.06|178.54|177.14|177.15|175.75|392
1637257200000|2021-11-18 17:40:00|178.53|177.13|178.15|176.75|178.56|177.16|177.89|176.49|358
1637257500000|2021-11-18 17:45:00|178.17|176.77|178.1|176.7|179.14|177.74|177.93|176.53|289
1637257800000|2021-11-18 17:50:00|178.14|176.74|178.29|176.89|178.38|176.98|177.68|176.28|227
1637258100000|2021-11-18 17:55:00|178.28|176.88|178.35|176.95|178.87|177.47|178.12|176.72|194
1637258400000|2021-11-18 18:00:00|178.34|176.94|178.84|177.44|178.96|177.56|178.34|176.94|167
1637258700000|2021-11-18 18:05:00|178.83|177.43|179.74|178.34|179.9|178.5|178.42|177.02|181
1637259000000|2021-11-18 18:10:00|179.76|178.36|179.54|178.14|180.1|178.7|179.41|178.01|168
1637259300000|2021-11-18 18:15:00|179.6|178.2|179.69|178.29|180.18|178.78|179.43|178.03|147
1637259600000|2021-11-18 18:20:00|179.72|178.32|180.57|179.17|180.67|179.27|179.48|178.08|185
1637259900000|2021-11-18 18:25:00|180.6|179.2|179.98|178.58|180.62|179.22|179.98|178.58|146
1637260200000|2021-11-18 18:30:00|180.04|178.64|180.91|179.51|181.05|179.65|179.81|178.41|182
1637260500000|2021-11-18 18:35:00|180.86|179.46|180.37|178.97|181.15|179.75|180.18|178.78|206
1637260800000|2021-11-18 18:40:00|180.33|178.93|180.28|178.88|180.36|178.96|179.9|178.5|175
1637261100000|2021-11-18 18:45:00|180.26|178.86|180.89|179.49|181.05|179.65|180.17|178.77|182
1637261400000|2021-11-18 18:50:00|180.87|179.47|181.06|179.66|181.07|179.67|180.38|178.98|142
1637261700000|2021-11-18 18:55:00|181.07|179.67|181.15|179.75|181.25|179.85|180.77|179.37|217
1637262000000|2021-11-18 19:00:00|181.14|179.74|181.23|179.83|181.6|180.2|181.08|179.68|204
1637262300000|2021-11-18 19:05:00|181.22|179.82|181.36|179.96|181.44|180.04|180.97|179.57|154
1637262600000|2021-11-18 19:10:00|181.37|179.97|181.37|179.97|181.51|180.11|181.28|179.88|103
1637262900000|2021-11-18 19:15:00|181.41|180.01|181.22|179.82|181.46|180.06|181.09|179.69|133
1637263200000|2021-11-18 19:20:00|181.17|179.77|181.64|180.24|181.65|180.25|181.16|179.76|94
1637263500000|2021-11-18 19:25:00|181.63|180.23|181.97|180.57|182.06|180.66|181.57|180.17|142
1637263800000|2021-11-18 19:30:00|181.99|180.59|182.53|181.13|182.54|181.14|181.77|180.37|149
1637264100000|2021-11-18 19:35:00|182.54|181.14|182.66|181.26|182.76|181.36|182.48|181.08|148
1637264400000|2021-11-18 19:40:00|182.68|181.28|182.16|180.76|182.71|181.31|182.12|180.72|169
1637264700000|2021-11-18 19:45:00|182.15|180.75|182.16|180.76|182.19|180.79|181.63|180.23|227
1637265000000|2021-11-18 19:50:00|182.15|180.75|182.69|181.29|182.7|181.3|182.05|180.65|139
1637265300000|2021-11-18 19:55:00|182.72|181.32|182.66|181.26|182.89|181.49|182.56|181.16|125
1637265600000|2021-11-18 20:00:00|182.64|181.24|181.9|180.5|182.74|181.34|181.9|180.5|155
1637265900000|2021-11-18 20:05:00|181.95|180.55|181.58|180.18|182.09|180.69|181.36|179.96|132
1637266200000|2021-11-18 20:10:00|181.56|180.16|182.25|180.85|182.36|180.96|181.41|180.01|165
1637266500000|2021-11-18 20:15:00|182.18|180.78|181.86|180.46|182.29|180.89|181.31|179.91|152
1637266800000|2021-11-18 20:20:00|181.91|180.51|182.45|181.05|182.45|181.05|181.86|180.46|109
1637267100000|2021-11-18 20:25:00|182.46|181.06|182.08|180.68|182.47|181.07|181.83|180.43|166
1637267400000|2021-11-18 20:30:00|182.07|180.67|181.66|180.26|182.25|180.85|181.65|180.25|129
1637267700000|2021-11-18 20:35:00|181.65|180.25|182.12|180.72|182.12|180.72|181.5|180.1|88
1637268000000|2021-11-18 20:40:00|182.05|180.65|182.5|181.1|182.57|181.17|181.85|180.45|141
1637268300000|2021-11-18 20:45:00|182.49|181.09|183.87|182.47|183.88|182.48|182.47|181.07|142
1637268600000|2021-11-18 20:50:00|183.88|182.48|183.59|182.19|183.88|182.48|183.47|182.07|194
1637268900000|2021-11-18 20:55:00|183.58|182.18|182.56|181.16|183.77|182.37|182.53|181.13|249
1637269200000|2021-11-18 21:00:00|182.54|181.14|183.46|182.06|183.52|182.12|182.46|181.06|179
1637269500000|2021-11-18 21:05:00|183.45|182.05|182.82|181.42|183.59|182.19|182.78|181.38|166
1637269800000|2021-11-18 21:10:00|182.87|181.47|183.41|182.01|183.54|182.14|182.85|181.45|166
1637270100000|2021-11-18 21:15:00|183.46|182.06|183.37|181.97|183.75|182.35|183.37|181.97|189
1637270400000|2021-11-18 21:20:00|183.39|181.99|182.86|181.46|183.68|182.28|182.81|181.41|169
1637270700000|2021-11-18 21:25:00|182.82|181.42|182.45|181.05|182.98|181.58|182.45|181.05|102
1637271000000|2021-11-18 21:30:00|182.46|181.06|182.49|181.09|182.77|181.37|182.08|180.68|205
1637271300000|2021-11-18 21:35:00|182.5|181.1|182.16|180.76|182.7|181.3|181.98|180.58|175
1637271600000|2021-11-18 21:40:00|182.14|180.74|181.73|180.33|182.14|180.74|181.67|180.27|159
1637271900000|2021-11-18 21:45:00|181.74|180.34|181.38|179.98|181.77|180.37|181.38|179.98|151
1637272200000|2021-11-18 21:50:00|181.39|179.99|180.85|179.45|181.65|180.25|180.75|179.35|183
1637272500000|2021-11-18 21:55:00|180.86|179.46|180.72|179.32|181.05|179.65|180.4|179|189
1637272800000|2021-11-18 22:00:00|180.67|179.27|179.27|177.87|180.7|179.3|179.24|177.84|174
1637273100000|2021-11-18 22:05:00|179.21|177.81|178.73|177.33|179.39|177.99|178.45|177.05|191
1637273400000|2021-11-18 22:10:00|178.75|177.35|179.41|178.01|179.7|178.3|177.8|176.4|315
1637273700000|2021-11-18 22:15:00|179.37|177.97|179.76|178.36|179.86|178.46|178.96|177.56|230
1637274000000|2021-11-18 22:20:00|179.77|178.37|179.08|177.68|179.77|178.37|178.53|177.13|183
1637274300000|2021-11-18 22:25:00|179.14|177.74|179.75|178.35|179.86|178.46|179.14|177.74|111
1637274600000|2021-11-18 22:30:00|179.76|178.36|180.57|179.17|180.57|179.17|179.7|178.3|113
1637274900000|2021-11-18 22:35:00|180.58|179.18|179.27|177.87|180.66|179.26|179.27|177.87|158
1637275200000|2021-11-18 22:40:00|179.25|177.85|178.35|176.95|179.25|177.85|178.12|176.72|210
1637275500000|2021-11-18 22:45:00|178.36|176.96|178.47|177.07|178.95|177.55|177.9|176.5|237
1637275800000|2021-11-18 22:50:00|178.53|177.13|178.32|176.92|178.74|177.34|178.14|176.74|143
1637276100000|2021-11-18 22:55:00|178.33|176.93|178.05|176.65|179.16|177.76|177.9|176.5|300
1637276400000|2021-11-18 23:00:00|178.06|176.66|178.06|176.66|178.53|177.13|177.75|176.35|309
1637276700000|2021-11-18 23:05:00|178.07|176.67|179.19|177.79|179.58|178.18|178.07|176.67|226
1637277000000|2021-11-18 23:10:00|179.17|177.77|178.25|176.85|179.19|177.79|178.1|176.7|248
1637277300000|2021-11-18 23:15:00|178.23|176.83|177.98|176.58|178.57|177.17|177.95|176.55|184
1637277600000|2021-11-18 23:20:00|177.97|176.57|179.13|177.73|179.22|177.82|177.89|176.49|304
1637277900000|2021-11-18 23:25:00|179.14|177.74|179.26|177.86|179.45|178.05|178.88|177.48|297
1637278200000|2021-11-18 23:30:00|179.25|177.85|178.42|177.02|179.85|178.45|178.42|177.02|316
1637278500000|2021-11-18 23:35:00|178.37|176.97|179.48|178.08|179.48|178.08|178.18|176.78|189
1637278800000|2021-11-18 23:40:00|179.45|178.05|178.44|177.04|179.55|178.15|178.2|176.8|277
1637279100000|2021-11-18 23:45:00|178.43|177.03|179.11|177.71|179.14|177.74|177.71|176.31|253
1637279400000|2021-11-18 23:50:00|179.04|177.64|178.46|177.06|179.35|177.95|178.35|176.95|294
1637279700000|2021-11-18 23:55:00|178.45|177.05|179.38|177.98|179.71|178.31|178.45|177.05|341
1637280000000|2021-11-19 00:00:00|179.39|177.99|178.64|177.24|180.2|178.8|178.36|176.96|414
1637280300000|2021-11-19 00:05:00|178.65|177.25|179.24|177.84|179.24|177.84|178.08|176.68|395
1637280600000|2021-11-19 00:10:00|179.25|177.85|180.29|178.89|180.43|179.03|179.11|177.71|407
1637280900000|2021-11-19 00:15:00|180.3|178.9|179.59|178.19|180.62|179.22|179.38|177.98|313
1637281200000|2021-11-19 00:20:00|179.6|178.2|178.77|177.37|179.6|178.2|178.67|177.27|216
1637281500000|2021-11-19 00:25:00|178.84|177.44|179.53|178.13|179.54|178.14|178.7|177.3|173
1637281800000|2021-11-19 00:30:00|179.58|178.18|180.75|179.35|180.75|179.35|179.19|177.79|303
1637282100000|2021-11-19 00:35:00|180.76|179.36|181.27|179.87|181.32|179.92|180.68|179.28|322
1637282400000|2021-11-19 00:40:00|181.34|179.94|181.62|180.22|181.79|180.39|180.9|179.5|350
1637282700000|2021-11-19 00:45:00|181.74|180.34|180.63|179.23|181.78|180.38|180.63|179.23|282
1637283000000|2021-11-19 00:50:00|180.68|179.28|180.87|179.47|181.16|179.76|180.49|179.09|194
1637283300000|2021-11-19 00:55:00|180.86|179.46|181.52|180.12|181.52|180.12|180.66|179.26|187
1637283600000|2021-11-19 01:00:00|181.54|180.14|180.97|179.57|181.75|180.35|180.84|179.44|266
1637283900000|2021-11-19 01:05:00|180.95|179.55|180.85|179.45|180.99|179.59|180.56|179.16|197
1637284200000|2021-11-19 01:10:00|180.84|179.44|181.16|179.76|181.32|179.92|180.58|179.18|173
1637284500000|2021-11-19 01:15:00|181.15|179.75|180.52|179.12|181.27|179.87|180.37|178.97|193
1637284800000|2021-11-19 01:20:00|180.51|179.11|180.28|178.88|180.51|179.11|180.05|178.65|182
1637285100000|2021-11-19 01:25:00|180.26|178.86|179.8|178.4|180.26|178.86|179.77|178.37|128
1637285400000|2021-11-19 01:30:00|179.81|178.41|180.04|178.64|180.13|178.73|179.78|178.38|110
1637285700000|2021-11-19 01:35:00|179.99|178.59|179.76|178.36|180.07|178.67|179.65|178.25|178
1637286000000|2021-11-19 01:40:00|179.78|178.38|178.98|177.58|180.01|178.61|178.96|177.56|165
1637286300000|2021-11-19 01:45:00|179|177.6|179.15|177.75|179.26|177.86|178.81|177.41|162
1637286600000|2021-11-19 01:50:00|179.13|177.73|178.56|177.16|179.25|177.85|178.55|177.15|140
1637286900000|2021-11-19 01:55:00|178.55|177.15|178.42|177.02|179.01|177.61|178.38|176.98|218
1637287200000|2021-11-19 02:00:00|178.44|177.04|178.61|177.21|178.65|177.25|178.25|176.85|160
1637287500000|2021-11-19 02:05:00|178.62|177.22|178.17|176.77|178.63|177.23|178.15|176.75|132
1637287800000|2021-11-19 02:10:00|178.16|176.76|178.95|177.55|179.03|177.63|178.1|176.7|246
1637288100000|2021-11-19 02:15:00|178.94|177.54|179.45|178.05|179.45|178.05|178.55|177.15|196
1637288400000|2021-11-19 02:20:00|179.44|178.04|179.86|178.46|179.96|178.56|179.44|178.04|124
1637288700000|2021-11-19 02:25:00|179.85|178.45|178.66|177.26|179.86|178.46|178.61|177.21|206
1637289000000|2021-11-19 02:30:00|178.65|177.25|178.82|177.42|178.95|177.55|178.56|177.16|190
1637289300000|2021-11-19 02:35:00|178.83|177.43|178.61|177.21|179.05|177.65|178.61|177.21|153
1637289600000|2021-11-19 02:40:00|178.6|177.2|177.71|176.31|178.75|177.35|177.7|176.3|168
1637289900000|2021-11-19 02:45:00|177.72|176.32|177.4|176|178.01|176.61|177.32|175.92|277
1637290200000|2021-11-19 02:50:00|177.41|176.01|176.65|175.25|177.41|176.01|176.43|175.03|224
1637290500000|2021-11-19 02:55:00|176.59|175.19|176.75|175.35|176.93|175.53|176.25|174.85|371
1637290800000|2021-11-19 03:00:00|176.79|175.39|177.15|175.75|177.29|175.89|176.68|175.28|236
1637291100000|2021-11-19 03:05:00|177.16|175.76|177.24|175.84|177.3|175.9|176.63|175.23|231
1637291400000|2021-11-19 03:10:00|177.23|175.83|177.68|176.28|177.75|176.35|177.17|175.77|130
1637291700000|2021-11-19 03:15:00|177.65|176.25|176.89|175.49|177.66|176.26|176.8|175.4|226
1637292000000|2021-11-19 03:20:00|176.91|175.51|176.81|175.41|177.24|175.84|176.81|175.41|137
1637292300000|2021-11-19 03:25:00|176.73|175.33|176.81|175.41|176.97|175.57|176.53|175.13|247
1637292600000|2021-11-19 03:30:00|176.78|175.38|176.88|175.48|176.89|175.49|176.46|175.06|228
1637292900000|2021-11-19 03:35:00|176.92|175.52|177.3|175.9|177.5|176.1|176.89|175.49|279
1637293200000|2021-11-19 03:40:00|177.29|175.89|176.26|174.86|177.29|175.89|176.19|174.79|269
1637293500000|2021-11-19 03:45:00|176.28|174.88|176.7|175.3|176.75|175.35|176.23|174.83|160
1637293800000|2021-11-19 03:50:00|176.71|175.31|177.36|175.96|177.36|175.96|176.59|175.19|195
1637294100000|2021-11-19 03:55:00|177.35|175.95|177.7|176.3|177.7|176.3|177.23|175.83|117
1637294400000|2021-11-19 04:00:00|177.74|176.34|178.34|176.94|178.35|176.95|177.5|176.1|130
1637294700000|2021-11-19 04:05:00|178.35|176.95|178.34|176.94|178.53|177.13|178.08|176.68|136
1637295000000|2021-11-19 04:10:00|178.36|176.96|178.25|176.85|178.44|177.04|177.89|176.49|186
1637295300000|2021-11-19 04:15:00|178.26|176.86|178.89|177.49|179.15|177.75|178.21|176.81|155
1637295600000|2021-11-19 04:20:00|178.85|177.45|178.76|177.36|179.04|177.64|178.65|177.25|139
1637295900000|2021-11-19 04:25:00|178.77|177.37|178.76|177.36|178.91|177.51|178.54|177.14|123
1637296200000|2021-11-19 04:30:00|178.78|177.38|179.06|177.66|179.14|177.74|178.53|177.13|124
1637296500000|2021-11-19 04:35:00|179.07|177.67|179.15|177.75|179.16|177.76|178.74|177.34|173
1637296800000|2021-11-19 04:40:00|179.16|177.76|179|177.6|179.45|178.05|179|177.6|154
1637297100000|2021-11-19 04:45:00|179.01|177.61|179.21|177.81|179.3|177.9|178.96|177.56|188
1637297400000|2021-11-19 04:50:00|179.18|177.78|179.49|178.09|179.6|178.2|179.03|177.63|136
1637297700000|2021-11-19 04:55:00|179.47|178.07|179.75|178.35|179.81|178.41|179.36|177.96|113
1637298000000|2021-11-19 05:00:00|179.76|178.36|180.07|178.67|180.25|178.85|179.75|178.35|144
1637298300000|2021-11-19 05:05:00|180.06|178.66|180.25|178.85|180.28|178.88|179.97|178.57|139
1637298600000|2021-11-19 05:10:00|180.23|178.83|180.17|178.77|180.42|179.02|180.14|178.74|81
1637298900000|2021-11-19 05:15:00|180.18|178.78|179.7|178.3|180.26|178.86|179.69|178.29|149
1637299200000|2021-11-19 05:20:00|179.69|178.29|179.35|177.95|179.78|178.38|179.27|177.87|99
1637299500000|2021-11-19 05:25:00|179.36|177.96|178.96|177.56|179.39|177.99|178.87|177.47|145
1637299800000|2021-11-19 05:30:00|178.95|177.55|180.69|179.29|180.69|179.29|178.95|177.55|191
1637300100000|2021-11-19 05:35:00|180.73|179.33|180.99|179.59|181.33|179.93|180.73|179.33|218
1637300400000|2021-11-19 05:40:00|181|179.6|181.46|180.06|181.64|180.24|181|179.6|268
1637300700000|2021-11-19 05:45:00|181.47|180.07|181.35|179.95|181.65|180.25|181.18|179.78|176
1637301000000|2021-11-19 05:50:00|181.34|179.94|181.49|180.09|181.53|180.13|181.17|179.77|191
1637301300000|2021-11-19 05:55:00|181.48|180.08|181.27|179.87|181.55|180.15|181.18|179.78|169
1637301600000|2021-11-19 06:00:00|181.28|179.88|181.24|179.84|181.44|180.04|180.85|179.45|177
1637301900000|2021-11-19 06:05:00|181.25|179.85|181.66|180.26|181.96|180.56|181.16|179.76|120
1637302200000|2021-11-19 06:10:00|181.68|180.28|181.46|180.06|182|180.6|181.45|180.05|169
1637302500000|2021-11-19 06:15:00|181.45|180.05|181.55|180.15|181.75|180.35|181.39|179.99|151
1637302800000|2021-11-19 06:20:00|181.53|180.13|181|179.6|181.57|180.17|180.97|179.57|102
1637303100000|2021-11-19 06:25:00|181.01|179.61|181.26|179.86|181.46|180.06|180.98|179.58|126
1637303400000|2021-11-19 06:30:00|181.28|179.88|180.95|179.55|181.28|179.88|180.67|179.27|184
1637303700000|2021-11-19 06:35:00|180.93|179.53|181.17|179.77|181.34|179.94|180.86|179.46|110
1637304000000|2021-11-19 06:40:00|181.16|179.76|180.38|178.98|181.16|179.76|180.28|178.88|149
1637304300000|2021-11-19 06:45:00|180.35|178.95|180.35|178.95|180.74|179.34|180.34|178.94|137
1637304600000|2021-11-19 06:50:00|180.31|178.91|180.14|178.74|180.31|178.91|179.87|178.47|117
1637304900000|2021-11-19 06:55:00|180.08|178.68|180.16|178.76|180.45|179.05|180.08|178.68|171
1637305200000|2021-11-19 07:00:00|180.18|178.78|180.66|179.26|180.92|179.52|180.18|178.78|172
1637305500000|2021-11-19 07:05:00|180.68|179.28|179.8|178.4|180.68|179.28|179.8|178.4|155
1637305800000|2021-11-19 07:10:00|179.79|178.39|179.7|178.3|179.97|178.57|179.69|178.29|161
1637306100000|2021-11-19 07:15:00|179.71|178.31|179.66|178.26|179.85|178.45|179.48|178.08|124
1637306400000|2021-11-19 07:20:00|179.65|178.25|179.7|178.3|179.94|178.54|179.64|178.24|138
1637306700000|2021-11-19 07:25:00|179.69|178.29|179.45|178.05|179.69|178.29|179.19|177.79|161
1637307000000|2021-11-19 07:30:00|179.46|178.06|179.1|177.7|179.59|178.19|179.1|177.7|156
1637307300000|2021-11-19 07:35:00|179.09|177.69|179.25|177.85|179.27|177.87|179.07|177.67|102
1637307600000|2021-11-19 07:40:00|179.23|177.83|179.7|178.3|179.76|178.36|179.16|177.76|147
1637307900000|2021-11-19 07:45:00|179.67|178.27|179.2|177.8|179.79|178.39|179.2|177.8|150
1637308200000|2021-11-19 07:50:00|179.21|177.81|179.75|178.35|179.76|178.36|179.08|177.68|115
1637308500000|2021-11-19 07:55:00|179.76|178.36|179.74|178.34|179.87|178.47|179.27|177.87|172
1637308800000|2021-11-19 08:00:00|179.76|178.36|180.58|179.18|181.01|179.61|179.65|178.25|227
1637309100000|2021-11-19 08:05:00|180.59|179.19|181.29|179.89|181.44|180.04|180.57|179.17|213
1637309400000|2021-11-19 08:10:00|181.3|179.9|181.58|180.18|181.64|180.24|181.15|179.75|123
1637309700000|2021-11-19 08:15:00|181.59|180.19|182.85|181.45|182.85|181.45|181.58|180.18|307
1637310000000|2021-11-19 08:20:00|182.84|181.44|183.27|181.87|183.44|182.04|182.59|181.19|329
1637310300000|2021-11-19 08:25:00|183.28|181.88|183.35|181.95|183.41|182.01|183.06|181.66|294
1637310600000|2021-11-19 08:30:00|183.36|181.96|182.96|181.56|183.36|181.96|182.86|181.46|293
1637310900000|2021-11-19 08:35:00|182.97|181.57|183.19|181.79|183.45|182.05|182.87|181.47|214
1637311200000|2021-11-19 08:40:00|183.22|181.82|182.95|181.55|183.26|181.86|182.95|181.55|174
1637311500000|2021-11-19 08:45:00|182.98|181.58|182.87|181.47|183.85|182.45|182.87|181.47|234
1637311800000|2021-11-19 08:50:00|182.94|181.54|182.75|181.35|183.18|181.78|182.65|181.25|156
1637312100000|2021-11-19 08:55:00|182.76|181.36|182.85|181.45|182.96|181.56|182.57|181.17|164
1637312400000|2021-11-19 09:00:00|182.86|181.46|182.8|181.4|183.06|181.66|182.55|181.15|174
1637312700000|2021-11-19 09:05:00|182.81|181.41|182.9|181.5|183.13|181.73|182.76|181.36|143
1637313000000|2021-11-19 09:10:00|182.91|181.51|183.32|181.92|183.34|181.94|182.91|181.51|122
1637313300000|2021-11-19 09:15:00|183.33|181.93|183.45|182.05|183.62|182.22|183.25|181.85|190
1637313600000|2021-11-19 09:20:00|183.44|182.04|183.16|181.76|183.56|182.16|182.97|181.57|155
1637313900000|2021-11-19 09:25:00|183.15|181.75|182.93|181.53|183.16|181.76|182.81|181.41|159
1637314200000|2021-11-19 09:30:00|182.92|181.52|182.86|181.46|183.14|181.74|182.75|181.35|122
1637314500000|2021-11-19 09:35:00|182.85|181.45|183.28|181.88|183.54|182.14|182.75|181.35|191
1637314800000|2021-11-19 09:40:00|183.27|181.87|183.53|182.13|183.55|182.15|183.25|181.85|132
1637315100000|2021-11-19 09:45:00|183.52|182.12|182.9|181.5|183.63|182.23|182.87|181.47|97
1637315400000|2021-11-19 09:50:00|182.88|181.48|182.83|181.43|183.09|181.69|182.83|181.43|119
1637315700000|2021-11-19 09:55:00|182.84|181.44|182.35|180.95|182.86|181.46|182.15|180.75|204
1637316000000|2021-11-19 10:00:00|182.34|180.94|181.85|180.45|182.56|181.16|181.81|180.41|136
1637316300000|2021-11-19 10:05:00|181.86|180.46|181.57|180.17|182.01|180.61|181.57|180.17|126
1637316600000|2021-11-19 10:10:00|181.58|180.18|181.43|180.03|181.77|180.37|181.43|180.03|111
1637316900000|2021-11-19 10:15:00|181.47|180.07|181.47|180.07|181.72|180.32|181.24|179.84|127
1637317200000|2021-11-19 10:20:00|181.49|180.09|182.08|180.68|182.08|180.68|181.45|180.05|148
1637317500000|2021-11-19 10:25:00|182.09|180.69|182.06|180.66|182.09|180.69|181.85|180.45|176
1637317800000|2021-11-19 10:30:00|182.07|180.67|181.91|180.51|182.19|180.79|181.77|180.37|185
1637318100000|2021-11-19 10:35:00|181.9|180.5|181.77|180.37|182|180.6|181.58|180.18|114
1637318400000|2021-11-19 10:40:00|181.75|180.35|181.68|180.28|182.04|180.64|181.67|180.27|83
1637318700000|2021-11-19 10:45:00|181.67|180.27|181.77|180.37|181.85|180.45|181.59|180.19|104
1637319000000|2021-11-19 10:50:00|181.75|180.35|181.59|180.19|181.91|180.51|181.57|180.17|85
1637319300000|2021-11-19 10:55:00|181.6|180.2|182.03|180.63|182.06|180.66|181.47|180.07|112
1637319600000|2021-11-19 11:00:00|182.04|180.64|181.7|180.3|182.57|181.17|181.61|180.21|284
1637319900000|2021-11-19 11:05:00|181.76|180.36|181.7|180.3|182.13|180.73|181.66|180.26|188
1637320200000|2021-11-19 11:10:00|181.69|180.29|180.91|179.51|181.69|180.29|180.83|179.43|210
1637320500000|2021-11-19 11:15:00|180.95|179.55|181.21|179.81|181.36|179.96|180.95|179.55|172
1637320800000|2021-11-19 11:20:00|181.17|179.77|181.35|179.95|181.38|179.98|180.86|179.46|152
1637321100000|2021-11-19 11:25:00|181.34|179.94|181.21|179.81|181.46|180.06|181.12|179.72|115
1637321400000|2021-11-19 11:30:00|181.22|179.82|181.23|179.83|181.65|180.25|181.11|179.71|184
1637321700000|2021-11-19 11:35:00|181.2|179.8|181.64|180.24|181.64|180.24|181.06|179.66|157
1637322000000|2021-11-19 11:40:00|181.65|180.25|181.96|180.56|182.33|180.93|181.53|180.13|243
1637322300000|2021-11-19 11:45:00|181.95|180.55|181.57|180.17|181.95|180.55|181.39|179.99|151
1637322600000|2021-11-19 11:50:00|181.56|180.16|181.85|180.45|181.86|180.46|181.56|180.16|157
1637322900000|2021-11-19 11:55:00|181.86|180.46|182.35|180.95|182.4|181|181.86|180.46|153
1637323200000|2021-11-19 12:00:00|182.36|180.96|182.58|181.18|182.87|181.47|182.21|180.81|230
1637323500000|2021-11-19 12:05:00|182.59|181.19|182.44|181.04|182.7|181.3|182.18|180.78|186
1637323800000|2021-11-19 12:10:00|182.45|181.05|183.15|181.75|183.21|181.81|182.45|181.05|214
1637324100000|2021-11-19 12:15:00|183.1|181.7|183.57|182.17|183.57|182.17|182.88|181.48|156
1637324400000|2021-11-19 12:20:00|183.58|182.18|182.99|181.59|183.6|182.2|182.87|181.47|175
1637324700000|2021-11-19 12:25:00|183|181.6|183.95|182.55|183.97|182.57|182.95|181.55|138
1637325000000|2021-11-19 12:30:00|183.96|182.56|183.75|182.35|183.98|182.58|183.43|182.03|141
1637325300000|2021-11-19 12:35:00|183.74|182.34|184.04|182.64|184.09|182.69|183.74|182.34|98
1637325600000|2021-11-19 12:40:00|184.05|182.65|184.15|182.75|184.44|183.04|184.05|182.65|129
1637325900000|2021-11-19 12:45:00|184.12|182.72|183.81|182.41|184.13|182.73|183.59|182.19|183
1637326200000|2021-11-19 12:50:00|183.82|182.42|183.35|181.95|184.03|182.63|183.35|181.95|158
1637326500000|2021-11-19 12:55:00|183.36|181.96|183.24|181.84|183.6|182.2|183.03|181.63|230
1637326800000|2021-11-19 13:00:00|183.26|181.86|184.01|182.61|184.01|182.61|183.26|181.86|279
1637327100000|2021-11-19 13:05:00|184.02|182.62|185.18|183.78|187.06|185.66|184.02|182.62|384
1637327400000|2021-11-19 13:10:00|185.2|183.8|186.64|185.24|186.9|185.5|184.8|183.4|345
1637327700000|2021-11-19 13:15:00|186.67|185.27|186.47|185.07|187.03|185.63|185.87|184.47|290
1637328000000|2021-11-19 13:20:00|186.42|185.02|186.22|184.82|186.52|185.12|185.86|184.46|393
1637328300000|2021-11-19 13:25:00|186.21|184.81|185.54|184.14|186.76|185.36|185.33|183.93|368
1637328600000|2021-11-19 13:30:00|185.55|184.15|185.22|183.82|185.81|184.41|184.95|183.55|362
1637328900000|2021-11-19 13:35:00|185.16|183.76|185.63|184.23|185.63|184.23|185.04|183.64|285
1637329200000|2021-11-19 13:40:00|185.61|184.21|185.14|183.74|185.7|184.3|185.02|183.62|263
1637329500000|2021-11-19 13:45:00|185.15|183.75|185.95|184.55|185.97|184.57|185.15|183.75|299
1637329800000|2021-11-19 13:50:00|185.97|184.57|186.24|184.84|186.27|184.87|185.84|184.44|264
1637330100000|2021-11-19 13:55:00|186.25|184.85|186.48|185.08|186.48|185.08|186.08|184.68|191
1637330400000|2021-11-19 14:00:00|186.51|185.11|186.42|185.02|186.76|185.36|186.38|184.98|190
1637330700000|2021-11-19 14:05:00|186.41|185.01|186.53|185.13|186.78|185.38|186.3|184.9|259
1637331000000|2021-11-19 14:10:00|186.56|185.16|186.75|185.35|186.78|185.38|186.37|184.97|168
1637331300000|2021-11-19 14:15:00|186.68|185.28|187.1|185.7|187.12|185.72|186.55|185.15|146
1637331600000|2021-11-19 14:20:00|187.05|185.65|186.89|185.49|187.53|186.13|186.89|185.49|192
1637331900000|2021-11-19 14:25:00|186.85|185.45|186.85|185.45|187.17|185.77|186.61|185.21|140
1637332200000|2021-11-19 14:30:00|186.86|185.46|186.3|184.9|186.99|185.59|186.17|184.77|162
1637332500000|2021-11-19 14:35:00|186.29|184.89|186.47|185.07|186.7|185.3|186.26|184.86|124
1637332800000|2021-11-19 14:40:00|186.49|185.09|187.47|186.07|187.47|186.07|186.47|185.07|173
1637333100000|2021-11-19 14:45:00|187.49|186.09|187.57|186.17|187.61|186.21|187.17|185.77|113
1637333400000|2021-11-19 14:50:00|187.56|186.16|187.83|186.43|187.91|186.51|187.18|185.78|159
1637333700000|2021-11-19 14:55:00|187.81|186.41|187.65|186.25|188.2|186.8|187.51|186.11|236
1637334000000|2021-11-19 15:00:00|187.73|186.33|187.55|186.15|188.13|186.73|187.44|186.04|308
1637334300000|2021-11-19 15:05:00|187.54|186.14|187.08|185.68|187.55|186.15|187|185.6|128
1637334600000|2021-11-19 15:10:00|187.01|185.61|186.65|185.25|187.19|185.79|186.62|185.22|183
1637334900000|2021-11-19 15:15:00|186.69|185.29|186.66|185.26|186.86|185.46|186.3|184.9|126
1637335200000|2021-11-19 15:20:00|186.68|185.28|186.85|185.45|186.99|185.59|186.62|185.22|130
1637335500000|2021-11-19 15:25:00|186.86|185.46|186.72|185.32|187.05|185.65|186.57|185.17|153
1637335800000|2021-11-19 15:30:00|186.68|185.28|186.32|184.92|186.91|185.51|186.17|184.77|195
1637336100000|2021-11-19 15:35:00|186.33|184.93|186.95|185.55|186.99|185.59|186.33|184.93|165
1637336400000|2021-11-19 15:40:00|186.96|185.56|187.48|186.08|187.65|186.25|186.96|185.56|165
1637336700000|2021-11-19 15:45:00|187.51|186.11|188.07|186.67|188.23|186.83|187.37|185.97|194
1637337000000|2021-11-19 15:50:00|188.09|186.69|187.87|186.47|188.18|186.78|187.65|186.25|182
1637337300000|2021-11-19 15:55:00|187.86|186.46|187.34|185.94|187.86|186.46|187.21|185.81|172
1637337600000|2021-11-19 16:00:00|187.37|185.97|187.36|185.96|187.51|186.11|187.16|185.76|139
1637337900000|2021-11-19 16:05:00|187.37|185.97|187.76|186.36|187.8|186.4|187.37|185.97|130
1637338200000|2021-11-19 16:10:00|187.75|186.35|187.79|186.39|187.96|186.56|187.67|186.27|117
1637338500000|2021-11-19 16:15:00|187.73|186.33|187.48|186.08|188.05|186.65|187.47|186.07|88
1637338800000|2021-11-19 16:20:00|187.54|186.14|187.01|185.61|187.54|186.14|186.93|185.53|145
1637339100000|2021-11-19 16:25:00|187.02|185.62|186.72|185.32|187.03|185.63|186.61|185.21|127
1637339400000|2021-11-19 16:30:00|186.63|185.23|187.05|185.65|187.14|185.74|186.63|185.23|138
1637339700000|2021-11-19 16:35:00|187.07|185.67|187.1|185.7|187.35|185.95|186.88|185.48|161
1637340000000|2021-11-19 16:40:00|187.14|185.74|187.26|185.86|187.41|186.01|187.1|185.7|99
1637340300000|2021-11-19 16:45:00|187.25|185.85|186.98|185.58|187.28|185.88|186.91|185.51|133
1637340600000|2021-11-19 16:50:00|187.01|185.61|187.55|186.15|187.55|186.15|187.01|185.61|128
1637340900000|2021-11-19 16:55:00|187.56|186.16|188.16|186.76|188.16|186.76|187.47|186.07|163
1637341200000|2021-11-19 17:00:00|188.17|186.77|189.2|187.8|189.3|187.9|188.17|186.77|169
1637341500000|2021-11-19 17:05:00|189.21|187.81|189.35|187.95|189.46|188.06|189.05|187.65|157
1637341800000|2021-11-19 17:10:00|189.33|187.93|189.68|188.28|189.68|188.28|189.17|187.77|110
1637342100000|2021-11-19 17:15:00|189.73|188.33|189.23|187.83|189.99|188.59|189.23|187.83|203
1637342400000|2021-11-19 17:20:00|189.15|187.75|188.96|187.56|189.15|187.75|188.63|187.23|186
1637342700000|2021-11-19 17:25:00|188.98|187.58|189.16|187.76|189.32|187.92|188.87|187.47|156
1637343000000|2021-11-19 17:30:00|189.18|187.78|188.96|187.56|189.18|187.78|188.68|187.28|70
1637343300000|2021-11-19 17:35:00|188.94|187.54|188.96|187.56|188.97|187.57|188.67|187.27|114
1637343600000|2021-11-19 17:40:00|188.95|187.55|188.75|187.35|188.99|187.59|188.38|186.98|114
1637343900000|2021-11-19 17:45:00|188.69|187.29|188.57|187.17|188.9|187.5|188.54|187.14|170
1637344200000|2021-11-19 17:50:00|188.6|187.2|188.53|187.13|188.61|187.21|188.33|186.93|129
1637344500000|2021-11-19 17:55:00|188.49|187.09|188.28|186.88|188.79|187.39|188.2|186.8|152
1637344800000|2021-11-19 18:00:00|188.2|186.8|188.35|186.95|188.37|186.97|188.07|186.67|107
1637345100000|2021-11-19 18:05:00|188.38|186.98|188.5|187.1|188.66|187.26|188.15|186.75|132
1637345400000|2021-11-19 18:10:00|188.49|187.09|188.44|187.04|188.73|187.33|188.35|186.95|132
1637345700000|2021-11-19 18:15:00|188.41|187.01|188.36|186.96|188.54|187.14|188.17|186.77|108
1637346000000|2021-11-19 18:20:00|188.35|186.95|188.25|186.85|188.41|187.01|188.08|186.68|122
1637346300000|2021-11-19 18:25:00|188.2|186.8|187.84|186.44|188.2|186.8|187.75|186.35|84
1637346600000|2021-11-19 18:30:00|187.8|186.4|187.84|186.44|187.94|186.54|187.6|186.2|92
1637346900000|2021-11-19 18:35:00|187.85|186.45|187.48|186.08|187.95|186.55|187.48|186.08|81
1637347200000|2021-11-19 18:40:00|187.44|186.04|187.49|186.09|187.52|186.12|187.15|185.75|97
1637347500000|2021-11-19 18:45:00|187.48|186.08|187.68|186.28|187.76|186.36|187.31|185.91|152
1637347800000|2021-11-19 18:50:00|187.66|186.26|187.6|186.2|187.76|186.36|187.45|186.05|121
1637348100000|2021-11-19 18:55:00|187.62|186.22|187.46|186.06|187.65|186.25|187.27|185.87|71
1637348400000|2021-11-19 19:00:00|187.47|186.07|187.66|186.26|187.72|186.32|187.4|186|75
1637348700000|2021-11-19 19:05:00|187.65|186.25|187.68|186.28|187.84|186.44|187.51|186.11|76
1637349000000|2021-11-19 19:10:00|187.62|186.22|187.88|186.48|187.91|186.51|187.52|186.12|79
1637349300000|2021-11-19 19:15:00|187.82|186.42|187.57|186.17|187.86|186.46|187.47|186.07|90
1637349600000|2021-11-19 19:20:00|187.59|186.19|187.66|186.26|187.69|186.29|187.39|185.99|67
1637349900000|2021-11-19 19:25:00|187.62|186.22|187.31|185.91|187.75|186.35|187.28|185.88|118
1637350200000|2021-11-19 19:30:00|187.25|185.85|187.16|185.76|187.25|185.85|186.68|185.28|123
1637350500000|2021-11-19 19:35:00|187.17|185.77|187.08|185.68|187.33|185.93|186.95|185.55|125
1637350800000|2021-11-19 19:40:00|187.06|185.66|187.14|185.74|187.16|185.76|186.91|185.51|87
1637351100000|2021-11-19 19:45:00|187.12|185.72|187.56|186.16|187.56|186.16|187.1|185.7|141
1637351400000|2021-11-19 19:50:00|187.55|186.15|187.89|186.49|188.17|186.77|187.55|186.15|160
1637351700000|2021-11-19 19:55:00|187.91|186.51|187.82|186.42|187.96|186.56|187.69|186.29|226
1637352000000|2021-11-19 20:00:00|187.81|186.41|187.66|186.26|188.05|186.65|187.47|186.07|199
1637352300000|2021-11-19 20:05:00|187.69|186.29|188.14|186.74|188.16|186.76|187.67|186.27|119
1637352600000|2021-11-19 20:10:00|188.07|186.67|187.78|186.38|188.19|186.79|187.78|186.38|132
1637352900000|2021-11-19 20:15:00|187.84|186.44|187.86|186.46|187.89|186.49|187.47|186.07|147
1637353200000|2021-11-19 20:20:00|187.87|186.47|188.08|186.68|188.27|186.87|187.75|186.35|114
1637353500000|2021-11-19 20:25:00|188.07|186.67|187.83|186.43|188.17|186.77|187.74|186.34|185
1637353800000|2021-11-19 20:30:00|187.82|186.42|187.55|186.15|187.86|186.46|187.48|186.08|176
1637354100000|2021-11-19 20:35:00|187.56|186.16|187.37|185.97|187.57|186.17|187.19|185.79|182
1637354400000|2021-11-19 20:40:00|187.36|185.96|187.52|186.12|187.53|186.13|187.3|185.9|71
1637354700000|2021-11-19 20:45:00|187.53|186.13|187.85|186.45|187.85|186.45|187.27|185.87|136
1637355000000|2021-11-19 20:50:00|187.87|186.47|187.3|185.9|187.87|186.47|187.27|185.87|161
1637355300000|2021-11-19 20:55:00|187.31|185.91|187.32|185.92|187.86|186.46|187.18|185.78|178
1637355600000|2021-11-19 21:00:00|187.31|185.91|186.94|185.54|187.37|185.97|186.94|185.54|142
1637355900000|2021-11-19 21:05:00|186.96|185.56|186.43|185.03|187.12|185.72|186.42|185.02|151
1637356200000|2021-11-19 21:10:00|186.42|185.02|186.43|185.03|186.56|185.16|186.25|184.85|161
1637356500000|2021-11-19 21:15:00|186.47|185.07|186.79|185.39|186.85|185.45|186.47|185.07|142
1637356800000|2021-11-19 21:20:00|186.83|185.43|186.51|185.11|186.89|185.49|186.48|185.08|116
1637357100000|2021-11-19 21:25:00|186.52|185.12|186.17|184.77|186.56|185.16|186.08|184.68|93
1637357400000|2021-11-19 21:30:00|186.16|184.76|186.66|185.26|186.66|185.26|186.16|184.76|136
1637357700000|2021-11-19 21:35:00|186.67|185.27|186.39|184.99|186.68|185.28|186.24|184.84|117
1637358000000|2021-11-19 21:40:00|186.4|185|186.55|185.15|186.73|185.33|186.4|185|82
1637358300000|2021-11-19 21:45:00|186.58|185.18|186.79|185.39|186.85|185.45|186.5|185.1|86
1637358600000|2021-11-19 21:50:00|186.8|185.4|186.58|185.18|186.89|185.49|186.4|185|96
1637358900000|2021-11-19 21:55:00|186.57|185.17|186.63|185.23|186.64|185.24|186.34|184.94|72
1637395200000|2021-11-20 08:00:00|186.88|185.48|186.93|185.53|187.05|185.65|186.85|185.45|61
1637395500000|2021-11-20 08:05:00|186.92|185.52|186.82|185.42|186.98|185.58|186.81|185.41|39
1637395800000|2021-11-20 08:10:00|186.81|185.41|186.96|185.56|186.97|185.57|186.81|185.41|27
1637396100000|2021-11-20 08:15:00|186.97|185.57|187.16|185.76|187.17|185.77|186.89|185.49|51
1637396400000|2021-11-20 08:20:00|187.18|185.78|187.25|185.85|187.29|185.89|187.18|185.78|25
1637396700000|2021-11-20 08:25:00|187.26|185.86|187.49|186.09|187.59|186.19|187.25|185.85|107
1637397000000|2021-11-20 08:30:00|187.48|186.08|187.43|186.03|187.65|186.25|187.4|186|64
1637397300000|2021-11-20 08:35:00|187.42|186.02|187.71|186.31|187.72|186.32|187.24|185.84|80
1637397600000|2021-11-20 08:40:00|187.7|186.3|187.91|186.51|187.97|186.57|187.62|186.22|132
1637397900000|2021-11-20 08:45:00|187.9|186.5|187.72|186.32|187.97|186.57|187.66|186.26|89
1637398200000|2021-11-20 08:50:00|187.74|186.34|188.16|186.76|188.17|186.77|187.74|186.34|57
1637398500000|2021-11-20 08:55:00|188.15|186.75|187.88|186.48|188.15|186.75|187.78|186.38|100
1637398800000|2021-11-20 09:00:00|187.87|186.47|188.39|186.99|188.39|186.99|187.84|186.44|74
1637399100000|2021-11-20 09:05:00|188.4|187|188.36|186.96|188.41|187.01|188.28|186.88|104
1637399400000|2021-11-20 09:10:00|188.35|186.95|188.49|187.09|188.55|187.15|188.35|186.95|59
1637399700000|2021-11-20 09:15:00|188.53|187.13|188.12|186.72|188.54|187.14|188.1|186.7|40
1637400000000|2021-11-20 09:20:00|188.13|186.73|188.04|186.64|188.14|186.74|187.99|186.59|65
1637400300000|2021-11-20 09:25:00|188.03|186.63|187.8|186.4|188.04|186.64|187.8|186.4|53
1637400600000|2021-11-20 09:30:00|187.79|186.39|187.61|186.21|187.79|186.39|187.6|186.2|53
1637400900000|2021-11-20 09:35:00|187.63|186.23|187.96|186.56|188.02|186.62|187.63|186.23|71
1637401200000|2021-11-20 09:40:00|188|186.6|188.2|186.8|188.2|186.8|187.93|186.53|71
1637401500000|2021-11-20 09:45:00|188.19|186.79|188.13|186.73|188.19|186.79|188.12|186.72|50
1637401800000|2021-11-20 09:50:00|188.12|186.72|187.78|186.38|188.13|186.73|187.78|186.38|43
1637402100000|2021-11-20 09:55:00|187.79|186.39|187.7|186.3|187.97|186.57|187.68|186.28|92
1637402400000|2021-11-20 10:00:00|187.68|186.28|187.53|186.13|187.68|186.28|187.32|185.92|72
1637402700000|2021-11-20 10:05:00|187.52|186.12|187.66|186.26|187.73|186.33|187.48|186.08|114
1637403000000|2021-11-20 10:10:00|187.67|186.27|187.72|186.32|187.72|186.32|187.58|186.18|66
1637403300000|2021-11-20 10:15:00|187.73|186.33|187.94|186.54|188.04|186.64|187.73|186.33|76
1637403600000|2021-11-20 10:20:00|187.93|186.53|188.07|186.67|188.15|186.75|187.92|186.52|65
1637403900000|2021-11-20 10:25:00|188.08|186.68|188.16|186.76|188.19|186.79|188.01|186.61|106
1637404200000|2021-11-20 10:30:00|188.17|186.77|188.09|186.69|188.49|187.09|188.03|186.63|120
1637404500000|2021-11-20 10:35:00|188.1|186.7|187.95|186.55|188.11|186.71|187.93|186.53|152
1637404800000|2021-11-20 10:40:00|187.96|186.56|188.18|186.78|188.28|186.88|187.96|186.56|114
1637405100000|2021-11-20 10:45:00|188.17|186.77|188|186.6|188.23|186.83|187.9|186.5|124
1637405400000|2021-11-20 10:50:00|188.03|186.63|187.91|186.51|188.08|186.68|187.8|186.4|48
1637405700000|2021-11-20 10:55:00|187.89|186.49|188.03|186.63|188.12|186.72|187.89|186.49|83
1637406000000|2021-11-20 11:00:00|188.05|186.65|188.31|186.91|188.44|187.04|188.05|186.65|98
1637406300000|2021-11-20 11:05:00|188.32|186.92|188.6|187.2|188.64|187.24|188.32|186.92|45
1637406600000|2021-11-20 11:10:00|188.59|187.19|188.66|187.26|188.67|187.27|188.49|187.09|40
1637406900000|2021-11-20 11:15:00|188.67|187.27|188.65|187.25|188.67|187.27|188.41|187.01|84
1637407200000|2021-11-20 11:20:00|188.66|187.26|189.02|187.62|189.05|187.65|188.63|187.23|41
1637407500000|2021-11-20 11:25:00|189.01|187.61|188.87|187.47|189.06|187.66|188.74|187.34|95
1637407800000|2021-11-20 11:30:00|188.88|187.48|189.08|187.68|189.08|187.68|188.87|187.47|42
1637408100000|2021-11-20 11:35:00|189.07|187.67|192.03|190.63|192.1|190.7|189.07|187.67|189
1637408400000|2021-11-20 11:40:00|191.98|190.58|192.48|191.08|193.25|191.85|191.72|190.32|377
1637408700000|2021-11-20 11:45:00|192.47|191.07|193.07|191.67|193.59|192.19|192.38|190.98|228
1637409000000|2021-11-20 11:50:00|193.09|191.69|192.77|191.37|193.34|191.94|192.47|191.07|230
1637409300000|2021-11-20 11:55:00|192.81|191.41|193.15|191.75|193.38|191.98|192.67|191.27|176
1637409600000|2021-11-20 12:00:00|193.17|191.77|194.3|192.9|194.46|193.06|193.17|191.77|203
1637409900000|2021-11-20 12:05:00|194.24|192.84|194.34|192.94|194.36|192.96|193.57|192.17|156
1637410200000|2021-11-20 12:10:00|194.39|192.99|194.84|193.44|195.06|193.66|194.39|192.99|219
1637410500000|2021-11-20 12:15:00|194.85|193.45|194.57|193.17|195.04|193.64|194.24|192.84|228
1637410800000|2021-11-20 12:20:00|194.54|193.14|193.6|192.2|194.54|193.14|193.28|191.88|154
1637411100000|2021-11-20 12:25:00|193.61|192.21|194.17|192.77|194.18|192.78|193.61|192.21|161
1637411400000|2021-11-20 12:30:00|194.18|192.78|195.89|194.49|195.89|194.49|194.18|192.78|240
1637411700000|2021-11-20 12:35:00|195.91|194.51|195.86|194.46|196.25|194.85|195.58|194.18|252
1637412000000|2021-11-20 12:40:00|195.85|194.45|194.88|193.48|195.87|194.47|194.87|193.47|220
1637412300000|2021-11-20 12:45:00|194.91|193.51|194.43|193.03|194.99|193.59|194.39|192.99|157
1637412600000|2021-11-20 12:50:00|194.42|193.02|194.28|192.88|194.55|193.15|194.11|192.71|143
1637412900000|2021-11-20 12:55:00|194.31|192.91|194|192.6|194.56|193.16|193.92|192.52|109
1637413200000|2021-11-20 13:00:00|194.01|192.61|194.03|192.63|194.28|192.88|193.96|192.56|127
1637413500000|2021-11-20 13:05:00|194.02|192.62|194.5|193.1|194.66|193.26|194.02|192.62|118
1637413800000|2021-11-20 13:10:00|194.49|193.09|193.77|192.37|194.64|193.24|193.77|192.37|171
1637414100000|2021-11-20 13:15:00|193.76|192.36|193.52|192.12|193.76|192.36|193.32|191.92|151
1637414400000|2021-11-20 13:20:00|193.54|192.14|193.31|191.91|193.55|192.15|193.28|191.88|89
1637414700000|2021-11-20 13:25:00|193.32|191.92|193.48|192.08|193.61|192.21|193.3|191.9|129
1637415000000|2021-11-20 13:30:00|193.47|192.07|193.23|191.83|193.47|192.07|193.19|191.79|84
1637415300000|2021-11-20 13:35:00|193.21|191.81|192.19|190.79|193.21|191.81|192.19|190.79|108
1637415600000|2021-11-20 13:40:00|192.22|190.82|192.65|191.25|192.95|191.55|192.19|190.79|180
1637415900000|2021-11-20 13:45:00|192.64|191.24|192.22|190.82|192.81|191.41|192.18|190.78|182
1637416200000|2021-11-20 13:50:00|192.23|190.83|192.33|190.93|192.4|191|191.76|190.36|167
1637416500000|2021-11-20 13:55:00|192.32|190.92|192.48|191.08|192.51|191.11|192.17|190.77|148
1637416800000|2021-11-20 14:00:00|192.47|191.07|192.87|191.47|193.67|192.27|192.43|191.03|218
1637417100000|2021-11-20 14:05:00|192.86|191.46|192.18|190.78|192.86|191.46|191.89|190.49|187
1637417400000|2021-11-20 14:10:00|192.19|190.79|192.27|190.87|192.54|191.14|192.11|190.71|213
1637417700000|2021-11-20 14:15:00|192.28|190.88|192.68|191.28|192.73|191.33|192.28|190.88|118
1637418000000|2021-11-20 14:20:00|192.7|191.3|192.49|191.09|192.87|191.47|192.36|190.96|150
1637418300000|2021-11-20 14:25:00|192.46|191.06|191.86|190.46|192.47|191.07|191.79|190.39|192
1637418600000|2021-11-20 14:30:00|191.84|190.44|191.68|190.28|191.84|190.44|191.57|190.17|230
1637418900000|2021-11-20 14:35:00|191.66|190.26|192.27|190.87|192.7|191.3|191.66|190.26|189
1637419200000|2021-11-20 14:40:00|192.28|190.88|192.29|190.89|192.35|190.95|192.12|190.72|93
1637419500000|2021-11-20 14:45:00|192.28|190.88|192.46|191.06|192.48|191.08|192.22|190.82|86
1637419800000|2021-11-20 14:50:00|192.47|191.07|191.91|190.51|192.51|191.11|191.84|190.44|105
1637420100000|2021-11-20 14:55:00|191.92|190.52|191.65|190.25|192|190.6|191.53|190.13|152
1637420400000|2021-11-20 15:00:00|191.64|190.24|190.01|188.61|191.83|190.43|190.01|188.61|278
1637420700000|2021-11-20 15:05:00|189.96|188.56|189.45|188.05|190.19|188.79|188.1|186.7|548
1637421000000|2021-11-20 15:10:00|189.44|188.04|188.36|186.96|189.45|188.05|188.26|186.86|416
1637421300000|2021-11-20 15:15:00|188.35|186.95|188.74|187.34|189.22|187.82|188.26|186.86|342
1637421600000|2021-11-20 15:20:00|188.73|187.33|189.43|188.03|189.6|188.2|188.71|187.31|225
1637421900000|2021-11-20 15:25:00|189.42|188.02|188.93|187.53|189.43|188.03|188.77|187.37|285
1637422200000|2021-11-20 15:30:00|188.94|187.54|189.41|188.01|189.6|188.2|188.82|187.42|229
1637422500000|2021-11-20 15:35:00|189.46|188.06|188.75|187.35|189.46|188.06|188.74|187.34|250
1637422800000|2021-11-20 15:40:00|188.74|187.34|187.88|186.48|188.75|187.35|187.47|186.07|375
1637423100000|2021-11-20 15:45:00|187.89|186.49|187.66|186.26|188.27|186.87|187.51|186.11|285
1637423400000|2021-11-20 15:50:00|187.69|186.29|187.16|185.76|187.76|186.36|187.09|185.69|265
1637423700000|2021-11-20 15:55:00|187.17|185.77|187.76|186.36|188.05|186.65|187.17|185.77|197
1637424000000|2021-11-20 16:00:00|187.72|186.32|188.51|187.11|188.57|187.17|187.53|186.13|310
1637424300000|2021-11-20 16:05:00|188.52|187.12|188.07|186.67|188.65|187.25|187.91|186.51|266
1637424600000|2021-11-20 16:10:00|188.08|186.68|187.8|186.4|188.44|187.04|187.8|186.4|227
1637424900000|2021-11-20 16:15:00|187.81|186.41|187.42|186.02|188.39|186.99|187.32|185.92|242
1637425200000|2021-11-20 16:20:00|187.43|186.03|188.07|186.67|188.07|186.67|187.09|185.69|409
1637425500000|2021-11-20 16:25:00|188.06|186.66|188.38|186.98|188.62|187.22|188.01|186.61|278
1637425800000|2021-11-20 16:30:00|188.37|186.97|189.26|187.86|189.44|188.04|188.16|186.76|278
1637426100000|2021-11-20 16:35:00|189.22|187.82|189.1|187.7|189.33|187.93|188.92|187.52|237
1637426400000|2021-11-20 16:40:00|189.11|187.71|189.4|188|189.46|188.06|188.96|187.56|134
1637426700000|2021-11-20 16:45:00|189.41|188.01|189.56|188.16|189.56|188.16|189.25|187.85|120
1637427000000|2021-11-20 16:50:00|189.53|188.13|189.07|187.67|189.54|188.14|189.02|187.62|193
1637427300000|2021-11-20 16:55:00|189.08|187.68|189.23|187.83|189.46|188.06|189.07|187.67|190
1637427600000|2021-11-20 17:00:00|189.22|187.82|188.79|187.39|189.37|187.97|188.77|187.37|192
1637427900000|2021-11-20 17:05:00|188.77|187.37|188.8|187.4|188.83|187.43|188.34|186.94|130
1637428200000|2021-11-20 17:10:00|188.79|187.39|188.51|187.11|188.82|187.42|188.43|187.03|153
1637428500000|2021-11-20 17:15:00|188.52|187.12|188.63|187.23|188.73|187.33|188.33|186.93|140
1637428800000|2021-11-20 17:20:00|188.65|187.25|188.12|186.72|188.65|187.25|188.12|186.72|165
1637429100000|2021-11-20 17:25:00|188.13|186.73|188.74|187.34|188.8|187.4|187.97|186.57|152
1637429400000|2021-11-20 17:30:00|188.72|187.32|188.27|186.87|188.82|187.42|188.19|186.79|163
1637429700000|2021-11-20 17:35:00|188.28|186.88|187.95|186.55|188.3|186.9|187.78|186.38|136
1637430000000|2021-11-20 17:40:00|187.96|186.56|188.12|186.72|188.12|186.72|187.78|186.38|170
1637430300000|2021-11-20 17:45:00|188.13|186.73|188.16|186.76|188.52|187.12|188.06|186.66|170
1637430600000|2021-11-20 17:50:00|188.13|186.73|188.45|187.05|188.47|187.07|188.04|186.64|139
1637430900000|2021-11-20 17:55:00|188.48|187.08|188.46|187.06|188.49|187.09|188.18|186.78|148
1637431200000|2021-11-20 18:00:00|188.45|187.05|188.34|186.94|188.47|187.07|188.2|186.8|194
1637431500000|2021-11-20 18:05:00|188.37|186.97|188.27|186.87|188.55|187.15|188.27|186.87|145
1637431800000|2021-11-20 18:10:00|188.28|186.88|188.61|187.21|188.64|187.24|188.27|186.87|71
1637432100000|2021-11-20 18:15:00|188.63|187.23|189.45|188.05|189.46|188.06|188.59|187.19|118
1637432400000|2021-11-20 18:20:00|189.42|188.02|190.95|189.55|191.12|189.72|189.31|187.91|391
1637432700000|2021-11-20 18:25:00|190.96|189.56|191.84|190.44|191.87|190.47|190.94|189.54|354
1637433000000|2021-11-20 18:30:00|191.85|190.45|190.94|189.54|192.05|190.65|190.86|189.46|292
1637433300000|2021-11-20 18:35:00|190.93|189.53|191.3|189.9|191.39|189.99|190.73|189.33|257
1637433600000|2021-11-20 18:40:00|191.32|189.92|192.19|190.79|192.56|191.16|191.32|189.92|288
1637433900000|2021-11-20 18:45:00|192.18|190.78|192.42|191.02|192.65|191.25|192.15|190.75|270
1637434200000|2021-11-20 18:50:00|192.43|191.03|192.55|191.15|192.74|191.34|192.26|190.86|200
1637434500000|2021-11-20 18:55:00|192.58|191.18|192.45|191.05|192.58|191.18|192.34|190.94|145
1637434800000|2021-11-20 19:00:00|192.46|191.06|192.07|190.67|192.66|191.26|191.96|190.56|221
1637435100000|2021-11-20 19:05:00|192.08|190.68|191.89|190.49|192.24|190.84|191.87|190.47|190
1637435400000|2021-11-20 19:10:00|191.9|190.5|191.83|190.43|192.02|190.62|191.66|190.26|180
1637435700000|2021-11-20 19:15:00|191.84|190.44|191.67|190.27|191.98|190.58|191.59|190.19|124
1637436000000|2021-11-20 19:20:00|191.66|190.26|191.35|189.95|191.76|190.36|191.31|189.91|149
1637436300000|2021-11-20 19:25:00|191.36|189.96|191.35|189.95|191.41|190.01|191.19|189.79|94
1637436600000|2021-11-20 19:30:00|191.36|189.96|191.47|190.07|191.47|190.07|191.21|189.81|97
1637436900000|2021-11-20 19:35:00|191.48|190.08|191.52|190.12|191.61|190.21|191.46|190.06|96
1637437200000|2021-11-20 19:40:00|191.51|190.11|191.33|189.93|191.52|190.12|191.23|189.83|93
1637437500000|2021-11-20 19:45:00|191.32|189.92|191.28|189.88|191.35|189.95|191.25|189.85|38
1637437800000|2021-11-20 19:50:00|191.31|189.91|191.13|189.73|191.36|189.96|191.13|189.73|54
1637438100000|2021-11-20 19:55:00|191.12|189.72|191.06|189.66|191.17|189.77|190.97|189.57|98
1637438400000|2021-11-20 20:00:00|191.07|189.67|190.93|189.53|191.33|189.93|190.92|189.52|154
1637438700000|2021-11-20 20:05:00|190.92|189.52|191.2|189.8|191.26|189.86|190.92|189.52|69
1637439000000|2021-11-20 20:10:00|191.19|189.79|190.91|189.51|191.21|189.81|190.91|189.51|62
1637439300000|2021-11-20 20:15:00|190.92|189.52|191.15|189.75|191.17|189.77|190.91|189.51|81
1637439600000|2021-11-20 20:20:00|191.19|189.79|191.05|189.65|191.19|189.79|190.97|189.57|62
1637439900000|2021-11-20 20:25:00|191.06|189.66|190.96|189.56|191.24|189.84|190.95|189.55|90
1637440200000|2021-11-20 20:30:00|190.95|189.55|191.04|189.64|191.08|189.68|190.89|189.49|95
1637440500000|2021-11-20 20:35:00|191.03|189.63|191.06|189.66|191.11|189.71|190.98|189.58|65
1637440800000|2021-11-20 20:40:00|191.05|189.65|191.07|189.67|191.18|189.78|191.01|189.61|75
1637441100000|2021-11-20 20:45:00|191.09|189.69|191.01|189.61|191.17|189.77|190.89|189.49|79
1637441400000|2021-11-20 20:50:00|191|189.6|191.19|189.79|191.23|189.83|191|189.6|62
1637441700000|2021-11-20 20:55:00|191.2|189.8|191.26|189.86|191.27|189.87|191.19|189.79|16
1637442000000|2021-11-20 21:00:00|191.27|189.87|191.14|189.74|191.39|189.99|191.11|189.71|108
1637442300000|2021-11-20 21:05:00|191.13|189.73|190.98|189.58|191.13|189.73|190.96|189.56|61
1637442600000|2021-11-20 21:10:00|190.97|189.57|191.19|189.79|191.2|189.8|190.97|189.57|35
1637442900000|2021-11-20 21:15:00|191.23|189.83|191.15|189.75|191.3|189.9|191.12|189.72|66
1637443200000|2021-11-20 21:20:00|191.16|189.76|191.35|189.95|191.38|189.98|191.16|189.76|39
1637443500000|2021-11-20 21:25:00|191.36|189.96|191.67|190.27|191.67|190.27|191.28|189.88|59
1637443800000|2021-11-20 21:30:00|191.66|190.26|191.67|190.27|191.76|190.36|191.65|190.25|53
1637444100000|2021-11-20 21:35:00|191.65|190.25|192.13|190.73|192.13|190.73|191.65|190.25|48
1637444400000|2021-11-20 21:40:00|192.14|190.74|192.2|190.8|192.38|190.98|192.08|190.68|99
1637444700000|2021-11-20 21:45:00|192.21|190.81|192.39|190.99|192.43|191.03|192.21|190.81|51
1637445000000|2021-11-20 21:50:00|192.4|191|192.26|190.86|192.62|191.22|192.26|190.86|74
1637445300000|2021-11-20 21:55:00|192.25|190.85|192.43|191.03|192.47|191.07|192.25|190.85|69
1637445600000|2021-11-20 22:00:00|192.4|191|192.1|190.7|192.56|191.16|191.98|190.58|98
1637445900000|2021-11-20 22:05:00|192.09|190.69|191.6|190.2|192.19|190.79|191.6|190.2|76
1637446200000|2021-11-20 22:10:00|191.59|190.19|191.45|190.05|191.59|190.19|191.44|190.04|59
1637446500000|2021-11-20 22:15:00|191.46|190.06|191.71|190.31|191.77|190.37|191.46|190.06|41
1637446800000|2021-11-20 22:20:00|191.72|190.32|191.35|189.95|191.74|190.34|191.34|189.94|60
1637447100000|2021-11-20 22:25:00|191.34|189.94|191.35|189.95|191.36|189.96|191.24|189.84|24
1637447400000|2021-11-20 22:30:00|191.34|189.94|191.41|190.01|191.42|190.02|191.33|189.93|22
1637447700000|2021-11-20 22:35:00|191.42|190.02|191.42|190.02|191.44|190.04|191.4|190|27
1637448000000|2021-11-20 22:40:00|191.43|190.03|191.56|190.16|191.56|190.16|191.43|190.03|12
1637448300000|2021-11-20 22:45:00|191.57|190.17|191.57|190.17|191.58|190.18|191.57|190.17|3
1637448600000|2021-11-20 22:50:00|191.58|190.18|191.6|190.2|191.6|190.2|191.58|190.18|5
1637448900000|2021-11-20 22:55:00|191.63|190.23|191.78|190.38|191.78|190.38|191.63|190.23|20
1637449200000|2021-11-20 23:00:00|191.77|190.37|192.15|190.75|192.15|190.75|191.77|190.37|26
1637449500000|2021-11-20 23:05:00|192.16|190.76|192.19|190.79|192.29|190.89|192.16|190.76|80
1637449800000|2021-11-20 23:10:00|192.18|190.78|192.26|190.86|192.26|190.86|191.97|190.57|69
1637450100000|2021-11-20 23:15:00|192.27|190.87|192.08|190.68|192.37|190.97|192.08|190.68|56
1637450400000|2021-11-20 23:20:00|192.07|190.67|192.27|190.87|192.33|190.93|191.98|190.58|61
1637450700000|2021-11-20 23:25:00|192.25|190.85|192.17|190.77|192.58|191.18|192.13|190.73|91
1637451000000|2021-11-20 23:30:00|192.18|190.78|192.02|190.62|192.4|191|192.01|190.61|133
1637451300000|2021-11-20 23:35:00|192.03|190.63|192.17|190.77|192.19|190.79|191.97|190.57|107
1637451600000|2021-11-20 23:40:00|192.18|190.78|192.36|190.96|192.36|190.96|192.09|190.69|66
1637451900000|2021-11-20 23:45:00|192.35|190.95|192.87|191.47|192.87|191.47|192.28|190.88|81
1637452200000|2021-11-20 23:50:00|192.85|191.45|193.17|191.77|193.36|191.96|192.77|191.37|179
1637452500000|2021-11-20 23:55:00|193.16|191.76|192.86|191.46|193.16|191.76|192.76|191.36|134
1637452800000|2021-11-21 00:00:00|192.88|191.48|192.66|191.26|193.02|191.62|192.36|190.96|160
1637453100000|2021-11-21 00:05:00|192.67|191.27|192.23|190.83|192.68|191.28|192.23|190.83|90
1637453400000|2021-11-21 00:10:00|192.22|190.82|192.36|190.96|192.45|191.05|192.06|190.66|115
1637453700000|2021-11-21 00:15:00|192.37|190.97|191.52|190.12|192.4|191|191.52|190.12|141
1637454000000|2021-11-21 00:20:00|191.51|190.11|191.68|190.28|191.79|190.39|191.38|189.98|100
1637454300000|2021-11-21 00:25:00|191.7|190.3|191.36|189.96|191.7|190.3|191.22|189.82|98
1637454600000|2021-11-21 00:30:00|191.35|189.95|191.34|189.94|191.35|189.95|191.14|189.74|77
1637454900000|2021-11-21 00:35:00|191.33|189.93|191.17|189.77|191.35|189.95|191.1|189.7|117
1637455200000|2021-11-21 00:40:00|191.16|189.76|191.55|190.15|191.58|190.18|191.16|189.76|92
1637455500000|2021-11-21 00:45:00|191.56|190.16|191.16|189.76|191.57|190.17|191.11|189.71|105
1637455800000|2021-11-21 00:50:00|191.19|189.79|190.96|189.56|191.28|189.88|190.9|189.5|80
1637456100000|2021-11-21 00:55:00|190.97|189.57|190.87|189.47|191.05|189.65|190.86|189.46|56
1637456400000|2021-11-21 01:00:00|190.88|189.48|191.06|189.66|191.11|189.71|190.73|189.33|119
1637456700000|2021-11-21 01:05:00|191.05|189.65|190.82|189.42|191.1|189.7|190.82|189.42|72
1637457000000|2021-11-21 01:10:00|190.83|189.43|191.08|189.68|191.18|189.78|190.83|189.43|93
1637457300000|2021-11-21 01:15:00|191.1|189.7|191.11|189.71|191.26|189.86|191.1|189.7|89
1637457600000|2021-11-21 01:20:00|191.09|189.69|191.17|189.77|191.17|189.77|191.05|189.65|51
1637457900000|2021-11-21 01:25:00|191.18|189.78|191.15|189.75|191.27|189.87|191.15|189.75|60
1637458200000|2021-11-21 01:30:00|191.16|189.76|191.05|189.65|191.16|189.76|190.81|189.41|76
1637458500000|2021-11-21 01:35:00|191.06|189.66|191.09|189.69|191.18|189.78|190.96|189.56|115
1637458800000|2021-11-21 01:40:00|191.08|189.68|190.97|189.57|191.1|189.7|190.88|189.48|101
1637459100000|2021-11-21 01:45:00|190.98|189.58|190.61|189.21|191.21|189.81|190.61|189.21|128
1637459400000|2021-11-21 01:50:00|190.62|189.22|190.56|189.16|190.68|189.28|190.51|189.11|50
1637459700000|2021-11-21 01:55:00|190.57|189.17|190.77|189.37|190.84|189.44|190.57|189.17|102
1637460000000|2021-11-21 02:00:00|190.78|189.38|190.58|189.18|190.79|189.39|190.4|189|76
1637460300000|2021-11-21 02:05:00|190.59|189.19|190.66|189.26|190.74|189.34|190.48|189.08|146
1637460600000|2021-11-21 02:10:00|190.65|189.25|190.12|188.72|190.65|189.25|190.12|188.72|83
1637460900000|2021-11-21 02:15:00|190.13|188.73|190.25|188.85|190.27|188.87|190.13|188.73|67
1637461200000|2021-11-21 02:20:00|190.26|188.86|189.94|188.54|190.26|188.86|189.94|188.54|81
1637461500000|2021-11-21 02:25:00|189.92|188.52|189.75|188.35|190.19|188.79|189.69|188.29|103
1637461800000|2021-11-21 02:30:00|189.76|188.36|189.33|187.93|189.83|188.43|189.32|187.92|194
1637462100000|2021-11-21 02:35:00|189.34|187.94|188.68|187.28|189.47|188.07|188.68|187.28|162
1637462400000|2021-11-21 02:40:00|188.71|187.31|188.8|187.4|189.08|187.68|188.64|187.24|216
1637462700000|2021-11-21 02:45:00|188.81|187.41|189.15|187.75|189.18|187.78|188.78|187.38|150
1637463000000|2021-11-21 02:50:00|189.14|187.74|189.13|187.73|189.26|187.86|188.98|187.58|150
1637463300000|2021-11-21 02:55:00|189.12|187.72|189.33|187.93|189.46|188.06|188.87|187.47|176
1637463600000|2021-11-21 03:00:00|189.37|187.97|188.89|187.49|189.37|187.97|188.79|187.39|164
1637463900000|2021-11-21 03:05:00|188.9|187.5|189.3|187.9|189.38|187.98|188.89|187.49|186
1637464200000|2021-11-21 03:10:00|189.29|187.89|189.77|188.37|189.85|188.45|189.26|187.86|173
1637464500000|2021-11-21 03:15:00|189.76|188.36|189.31|187.91|189.78|188.38|189.29|187.89|174
1637464800000|2021-11-21 03:20:00|189.29|187.89|189.53|188.13|189.61|188.21|189.26|187.86|145
1637465100000|2021-11-21 03:25:00|189.52|188.12|189.42|188.02|189.56|188.16|189.32|187.92|116
1637465400000|2021-11-21 03:30:00|189.43|188.03|189.3|187.9|189.49|188.09|189.28|187.88|59
1637465700000|2021-11-21 03:35:00|189.33|187.93|189.32|187.92|189.53|188.13|189.29|187.89|93
1637466000000|2021-11-21 03:40:00|189.3|187.9|188.87|187.47|189.3|187.9|188.85|187.45|123
1637466300000|2021-11-21 03:45:00|188.89|187.49|188.87|187.47|188.97|187.57|188.77|187.37|136
1637466600000|2021-11-21 03:50:00|188.86|187.46|188.77|187.37|188.87|187.47|188.38|186.98|207
1637466900000|2021-11-21 03:55:00|188.78|187.38|188.56|187.16|188.78|187.38|188.35|186.95|158
1637467200000|2021-11-21 04:00:00|188.54|187.14|188.84|187.44|188.85|187.45|188.42|187.02|113
1637467500000|2021-11-21 04:05:00|188.85|187.45|188.8|187.4|188.89|187.49|188.76|187.36|126
1637467800000|2021-11-21 04:10:00|188.81|187.41|188.91|187.51|189.14|187.74|188.8|187.4|104
1637468100000|2021-11-21 04:15:00|188.92|187.52|189.04|187.64|189.17|187.77|188.83|187.43|127
1637468400000|2021-11-21 04:20:00|189.05|187.65|189.01|187.61|189.26|187.86|189.01|187.61|126
1637468700000|2021-11-21 04:25:00|189|187.6|188.64|187.24|189.05|187.65|188.62|187.22|131
1637469000000|2021-11-21 04:30:00|188.63|187.23|188.69|187.29|188.82|187.42|188.58|187.18|81
1637469300000|2021-11-21 04:35:00|188.7|187.3|188.54|187.14|188.7|187.3|188.37|186.97|111
1637469600000|2021-11-21 04:40:00|188.53|187.13|188.66|187.26|188.66|187.26|188.39|186.99|102
1637469900000|2021-11-21 04:45:00|188.63|187.23|188.48|187.08|188.63|187.23|188.37|186.97|149
1637470200000|2021-11-21 04:50:00|188.47|187.07|188.45|187.05|188.47|187.07|188.3|186.9|117
1637470500000|2021-11-21 04:55:00|188.46|187.06|188.46|187.06|188.47|187.07|188.33|186.93|77
1637470800000|2021-11-21 05:00:00|188.45|187.05|188.53|187.13|188.53|187.13|188.29|186.89|56
1637471100000|2021-11-21 05:05:00|188.52|187.12|188.47|187.07|188.75|187.35|188.45|187.05|95
1637471400000|2021-11-21 05:10:00|188.48|187.08|188.59|187.19|188.69|187.29|188.4|187|146
1637471700000|2021-11-21 05:15:00|188.58|187.18|188.65|187.25|188.78|187.38|188.57|187.17|103
1637472000000|2021-11-21 05:20:00|188.62|187.22|188.54|187.14|188.68|187.28|188.49|187.09|43
1637472300000|2021-11-21 05:25:00|188.53|187.13|188.61|187.21|188.67|187.27|188.53|187.13|22
1637472600000|2021-11-21 05:30:00|188.64|187.24|189.25|187.85|189.26|187.86|188.64|187.24|106
1637472900000|2021-11-21 05:35:00|189.26|187.86|189.14|187.74|189.26|187.86|188.99|187.59|128
1637473200000|2021-11-21 05:40:00|189.11|187.71|189.14|187.74|189.14|187.74|188.95|187.55|102
1637473500000|2021-11-21 05:45:00|189.13|187.73|189.25|187.85|189.29|187.89|189.09|187.69|64
1637473800000|2021-11-21 05:50:00|189.26|187.86|189.56|188.16|189.57|188.17|189.26|187.86|63
1637474100000|2021-11-21 05:55:00|189.57|188.17|189.46|188.06|189.57|188.17|189.3|187.9|76
1637474400000|2021-11-21 06:00:00|189.47|188.07|189.12|187.72|189.47|188.07|189.1|187.7|123
1637474700000|2021-11-21 06:05:00|189.11|187.71|189.04|187.64|189.11|187.71|188.86|187.46|63
1637475000000|2021-11-21 06:10:00|189.03|187.63|189.14|187.74|189.14|187.74|188.97|187.57|52
1637475300000|2021-11-21 06:15:00|189.09|187.69|189.22|187.82|189.28|187.88|189.07|187.67|68
1637475600000|2021-11-21 06:20:00|189.23|187.83|188.78|187.38|189.23|187.83|188.78|187.38|47
1637475900000|2021-11-21 06:25:00|188.79|187.39|188.65|187.25|188.79|187.39|188.59|187.19|48
1637476200000|2021-11-21 06:30:00|188.67|187.27|189.27|187.87|189.28|187.88|188.66|187.26|77
1637476500000|2021-11-21 06:35:00|189.26|187.86|188.63|187.23|189.28|187.88|188.63|187.23|131
1637476800000|2021-11-21 06:40:00|188.62|187.22|188.79|187.39|188.88|187.48|188.62|187.22|106
1637477100000|2021-11-21 06:45:00|188.78|187.38|188.99|187.59|189.01|187.61|188.71|187.31|104
1637477400000|2021-11-21 06:50:00|189|187.6|188.71|187.31|189|187.6|188.69|187.29|111
1637477700000|2021-11-21 06:55:00|188.72|187.32|189.25|187.85|189.25|187.85|188.72|187.32|139
1637478000000|2021-11-21 07:00:00|189.21|187.81|188.85|187.45|189.21|187.81|188.83|187.43|111
1637478300000|2021-11-21 07:05:00|188.83|187.43|188.93|187.53|189.01|187.61|188.71|187.31|73
1637478600000|2021-11-21 07:10:00|188.92|187.52|188.83|187.43|188.92|187.52|188.81|187.41|43
1637478900000|2021-11-21 07:15:00|188.86|187.46|188.52|187.12|188.86|187.46|188.45|187.05|101
1637479200000|2021-11-21 07:20:00|188.5|187.1|188.57|187.17|188.75|187.35|188.48|187.08|72
1637479500000|2021-11-21 07:25:00|188.56|187.16|188.32|186.92|188.6|187.2|188.29|186.89|115
1637479800000|2021-11-21 07:30:00|188.33|186.93|188.76|187.36|188.76|187.36|188.33|186.93|90
1637480100000|2021-11-21 07:35:00|188.73|187.33|188.66|187.26|188.8|187.4|188.48|187.08|115
1637480400000|2021-11-21 07:40:00|188.67|187.27|188.74|187.34|188.76|187.36|188.53|187.13|46
1637480700000|2021-11-21 07:45:00|188.7|187.3|188.35|186.95|188.75|187.35|188.35|186.95|71
1637481000000|2021-11-21 07:50:00|188.36|186.96|188.29|186.89|188.38|186.98|188.23|186.83|76
1637481300000|2021-11-21 07:55:00|188.3|186.9|188.36|186.96|188.37|186.97|188.21|186.81|58
1637481600000|2021-11-21 08:00:00|188.35|186.95|188.35|186.95|188.5|187.1|188.28|186.88|77
1637481900000|2021-11-21 08:05:00|188.34|186.94|187.79|186.39|188.41|187.01|187.76|186.36|87
1637482200000|2021-11-21 08:10:00|187.78|186.38|187.97|186.57|187.98|186.58|187.6|186.2|86
1637482500000|2021-11-21 08:15:00|187.98|186.58|187.6|186.2|188.02|186.62|187.54|186.14|106
1637482800000|2021-11-21 08:20:00|187.59|186.19|187.99|186.59|188|186.6|187.54|186.14|145
1637483100000|2021-11-21 08:25:00|188|186.6|187.97|186.57|188.1|186.7|187.82|186.42|204
1637483400000|2021-11-21 08:30:00|187.96|186.56|188.27|186.87|188.27|186.87|187.9|186.5|94
1637483700000|2021-11-21 08:35:00|188.29|186.89|188.96|187.56|188.96|187.56|188.29|186.89|92
1637484000000|2021-11-21 08:40:00|188.94|187.54|188.44|187.04|188.94|187.54|188.35|186.95|171
1637484300000|2021-11-21 08:45:00|188.45|187.05|187.75|186.35|188.45|187.05|187.74|186.34|119
1637484600000|2021-11-21 08:50:00|187.76|186.36|187.59|186.19|187.88|186.48|187.59|186.19|90
1637484900000|2021-11-21 08:55:00|187.58|186.18|187.71|186.31|187.87|186.47|187.49|186.09|137
1637485200000|2021-11-21 09:00:00|187.72|186.32|188.03|186.63|188.04|186.64|187.61|186.21|146
1637485500000|2021-11-21 09:05:00|188.04|186.64|188.36|186.96|188.37|186.97|187.96|186.56|164
1637485800000|2021-11-21 09:10:00|188.35|186.95|188.54|187.14|188.6|187.2|188.27|186.87|125
1637486100000|2021-11-21 09:15:00|188.5|187.1|188.47|187.07|188.54|187.14|188.4|187|155
1637486400000|2021-11-21 09:20:00|188.48|187.08|188.45|187.05|188.7|187.3|188.42|187.02|185
1637486700000|2021-11-21 09:25:00|188.46|187.06|188.86|187.46|188.86|187.46|188.39|186.99|125
1637487000000|2021-11-21 09:30:00|188.85|187.45|188.48|187.08|188.87|187.47|188.48|187.08|106
1637487300000|2021-11-21 09:35:00|188.47|187.07|188.81|187.41|188.86|187.46|188.37|186.97|108
1637487600000|2021-11-21 09:40:00|188.8|187.4|188.51|187.11|188.94|187.54|188.51|187.11|152
1637487900000|2021-11-21 09:45:00|188.52|187.12|188.65|187.25|188.69|187.29|188.41|187.01|95
1637488200000|2021-11-21 09:50:00|188.64|187.24|188.49|187.09|188.8|187.4|188.37|186.97|148
1637488500000|2021-11-21 09:55:00|188.5|187.1|188.73|187.33|188.73|187.33|188.38|186.98|129
1637488800000|2021-11-21 10:00:00|188.72|187.32|188.68|187.28|188.96|187.56|188.66|187.26|151
1637489100000|2021-11-21 10:05:00|188.69|187.29|188.41|187.01|188.77|187.37|188.39|186.99|100
1637489400000|2021-11-21 10:10:00|188.4|187|188.26|186.86|188.41|187.01|188.2|186.8|113
1637489700000|2021-11-21 10:15:00|188.23|186.83|188.59|187.19|188.72|187.32|188.23|186.83|84
1637490000000|2021-11-21 10:20:00|188.6|187.2|188.53|187.13|188.62|187.22|188.34|186.94|202
1637490300000|2021-11-21 10:25:00|188.55|187.15|188.22|186.82|188.61|187.21|188.22|186.82|179
1637490600000|2021-11-21 10:30:00|188.23|186.83|187.91|186.51|188.24|186.84|187.81|186.41|106
1637490900000|2021-11-21 10:35:00|187.92|186.52|187.84|186.44|187.98|186.58|187.83|186.43|62
1637491200000|2021-11-21 10:40:00|187.82|186.42|187.37|185.97|187.82|186.42|187.25|185.85|217
1637491500000|2021-11-21 10:45:00|187.35|185.95|187.72|186.32|187.72|186.32|187.27|185.87|161
1637491800000|2021-11-21 10:50:00|187.71|186.31|187.47|186.07|187.92|186.52|187.34|185.94|226
1637492100000|2021-11-21 10:55:00|187.46|186.06|187.8|186.4|187.82|186.42|187.28|185.88|144
1637492400000|2021-11-21 11:00:00|187.78|186.38|188.3|186.9|188.65|187.25|187.74|186.34|216
1637492700000|2021-11-21 11:05:00|188.36|186.96|188.31|186.91|188.65|187.25|188.3|186.9|127
1637493000000|2021-11-21 11:10:00|188.32|186.92|188.37|186.97|188.42|187.02|188.28|186.88|156
1637493300000|2021-11-21 11:15:00|188.36|186.96|187.5|186.1|188.36|186.96|187.47|186.07|192
1637493600000|2021-11-21 11:20:00|187.49|186.09|187.29|185.89|187.5|186.1|187.18|185.78|244
1637493900000|2021-11-21 11:25:00|187.3|185.9|187.04|185.64|187.31|185.91|186.9|185.5|112
1637494200000|2021-11-21 11:30:00|187|185.6|187.37|185.97|187.37|185.97|186.97|185.57|113
1637494500000|2021-11-21 11:35:00|187.36|185.96|187.51|186.11|187.74|186.34|187.33|185.93|84
1637494800000|2021-11-21 11:40:00|187.5|186.1|187.55|186.15|187.55|186.15|187.23|185.83|107
1637495100000|2021-11-21 11:45:00|187.56|186.16|187.63|186.23|187.88|186.48|187.54|186.14|127
1637495400000|2021-11-21 11:50:00|187.64|186.24|187.65|186.25|187.77|186.37|187.52|186.12|82
1637495700000|2021-11-21 11:55:00|187.68|186.28|187.48|186.08|187.71|186.31|187.48|186.08|45
1637496000000|2021-11-21 12:00:00|187.49|186.09|187.47|186.07|187.6|186.2|187.32|185.92|98
1637496300000|2021-11-21 12:05:00|187.48|186.08|187.95|186.55|187.95|186.55|187.47|186.07|58
1637496600000|2021-11-21 12:10:00|187.98|186.58|188.16|186.76|188.23|186.83|187.81|186.41|179
1637496900000|2021-11-21 12:15:00|188.14|186.74|188.2|186.8|188.41|187.01|187.94|186.54|183
1637497200000|2021-11-21 12:20:00|188.19|186.79|188.17|186.77|188.36|186.96|188.12|186.72|130
1637497500000|2021-11-21 12:25:00|188.16|186.76|188.28|186.88|188.28|186.88|188.13|186.73|121
1637497800000|2021-11-21 12:30:00|188.29|186.89|188.12|186.72|188.45|187.05|188.05|186.65|93
1637498100000|2021-11-21 12:35:00|188.11|186.71|188.05|186.65|188.16|186.76|187.92|186.52|125
1637498400000|2021-11-21 12:40:00|188.04|186.64|187.93|186.53|188.04|186.64|187.68|186.28|136
1637498700000|2021-11-21 12:45:00|187.94|186.54|188.07|186.67|188.29|186.89|187.94|186.54|146
1637499000000|2021-11-21 12:50:00|188.08|186.68|188.36|186.96|188.36|186.96|188.08|186.68|99
1637499300000|2021-11-21 12:55:00|188.35|186.95|188.03|186.63|188.35|186.95|188.01|186.61|68
1637499600000|2021-11-21 13:00:00|188.04|186.64|187.96|186.56|188.07|186.67|187.95|186.55|97
1637499900000|2021-11-21 13:05:00|187.94|186.54|187.72|186.32|188.06|186.66|187.72|186.32|49
1637500200000|2021-11-21 13:10:00|187.69|186.29|187.81|186.41|187.97|186.57|187.6|186.2|94
1637500500000|2021-11-21 13:15:00|187.8|186.4|187.69|186.29|187.85|186.45|187.68|186.28|67
1637500800000|2021-11-21 13:20:00|187.7|186.3|187.74|186.34|187.78|186.38|187.69|186.29|35
1637501100000|2021-11-21 13:25:00|187.75|186.35|187.62|186.22|187.77|186.37|187.62|186.22|41
1637501400000|2021-11-21 13:30:00|187.6|186.2|187.42|186.02|187.6|186.2|187.42|186.02|45
1637501700000|2021-11-21 13:35:00|187.37|185.97|187.2|185.8|187.37|185.97|187.07|185.67|78
1637502000000|2021-11-21 13:40:00|187.21|185.81|186.99|185.59|187.21|185.81|186.93|185.53|49
1637502300000|2021-11-21 13:45:00|186.98|185.58|187.06|185.66|187.25|185.85|186.97|185.57|52
1637502600000|2021-11-21 13:50:00|187.07|185.67|186.97|185.57|187.18|185.78|186.97|185.57|54
1637502900000|2021-11-21 13:55:00|186.98|185.58|186.41|185.01|186.99|185.59|186.38|184.98|82
1637503200000|2021-11-21 14:00:00|186.39|184.99|186.48|185.08|186.61|185.21|186.23|184.83|92
1637503500000|2021-11-21 14:05:00|186.47|185.07|186.25|184.85|186.47|185.07|186.19|184.79|112
1637503800000|2021-11-21 14:10:00|186.26|184.86|186.64|185.24|186.67|185.27|186.23|184.83|75
1637504100000|2021-11-21 14:15:00|186.66|185.26|186.47|185.07|186.83|185.43|186.43|185.03|81
1637504400000|2021-11-21 14:20:00|186.46|185.06|186.76|185.36|186.84|185.44|186.46|185.06|122
1637504700000|2021-11-21 14:25:00|186.75|185.35|186.62|185.22|186.76|185.36|186.51|185.11|63
1637505000000|2021-11-21 14:30:00|186.63|185.23|186.98|185.58|187.02|185.62|186.5|185.1|90
1637505300000|2021-11-21 14:35:00|187|185.6|187.14|185.74|187.15|185.75|186.93|185.53|78
1637505600000|2021-11-21 14:40:00|187.15|185.75|187.42|186.02|187.57|186.17|187.15|185.75|145
1637505900000|2021-11-21 14:45:00|187.43|186.03|187.26|185.86|187.54|186.14|187.18|185.78|102
1637506200000|2021-11-21 14:50:00|187.27|185.87|187.41|186.01|187.44|186.04|187.25|185.85|81
1637506500000|2021-11-21 14:55:00|187.42|186.02|187.13|185.73|187.49|186.09|187.12|185.72|95
1637506800000|2021-11-21 15:00:00|187.09|185.69|186.76|185.36|187.1|185.7|186.66|185.26|149
1637507100000|2021-11-21 15:05:00|186.78|185.38|187.63|186.23|187.64|186.24|186.78|185.38|149
1637507400000|2021-11-21 15:10:00|187.58|186.18|187.35|185.95|187.58|186.18|187.34|185.94|131
1637507700000|2021-11-21 15:15:00|187.32|185.92|187.56|186.16|187.56|186.16|187.22|185.82|131
1637508000000|2021-11-21 15:20:00|187.54|186.14|187.66|186.26|187.7|186.3|187.48|186.08|59
1637508300000|2021-11-21 15:25:00|187.68|186.28|188.14|186.74|188.15|186.75|187.61|186.21|119
1637508600000|2021-11-21 15:30:00|188.15|186.75|187.97|186.57|188.15|186.75|187.79|186.39|127
1637508900000|2021-11-21 15:35:00|187.99|186.59|188.16|186.76|188.18|186.78|187.86|186.46|101
1637509200000|2021-11-21 15:40:00|188.17|186.77|188.65|187.25|188.74|187.34|188.17|186.77|165
1637509500000|2021-11-21 15:45:00|188.66|187.26|188.69|187.29|188.72|187.32|188.47|187.07|113
1637509800000|2021-11-21 15:50:00|188.67|187.27|188.57|187.17|188.74|187.34|188.43|187.03|119
1637510100000|2021-11-21 15:55:00|188.58|187.18|188.44|187.04|188.6|187.2|188.41|187.01|117
1637510400000|2021-11-21 16:00:00|188.42|187.02|188.85|187.45|188.94|187.54|188.41|187.01|83
1637510700000|2021-11-21 16:05:00|188.86|187.46|188.74|187.34|188.96|187.56|188.69|187.29|123
1637511000000|2021-11-21 16:10:00|188.73|187.33|188.7|187.3|188.75|187.35|188.53|187.13|60
1637511300000|2021-11-21 16:15:00|188.72|187.32|188.16|186.76|188.72|187.32|187.88|186.48|137
1637511600000|2021-11-21 16:20:00|188.17|186.77|187.89|186.49|188.23|186.83|187.83|186.43|156
1637511900000|2021-11-21 16:25:00|187.88|186.48|187.63|186.23|187.88|186.48|187.6|186.2|60
1637512200000|2021-11-21 16:30:00|187.64|186.24|187.91|186.51|188|186.6|187.64|186.24|104
1637512500000|2021-11-21 16:35:00|187.9|186.5|187.78|186.38|187.9|186.5|187.62|186.22|88
1637512800000|2021-11-21 16:40:00|187.79|186.39|187.92|186.52|188|186.6|187.78|186.38|94
1637513100000|2021-11-21 16:45:00|187.94|186.54|188.37|186.97|188.45|187.05|187.91|186.51|153
1637513400000|2021-11-21 16:50:00|188.38|186.98|188.87|187.47|188.96|187.56|188.37|186.97|164
1637513700000|2021-11-21 16:55:00|188.85|187.45|188.79|187.39|189.05|187.65|188.79|187.39|137
1637514000000|2021-11-21 17:00:00|188.8|187.4|188.44|187.04|189.06|187.66|188.35|186.95|172
1637514300000|2021-11-21 17:05:00|188.45|187.05|188.29|186.89|188.53|187.13|188.05|186.65|156
1637514600000|2021-11-21 17:10:00|188.28|186.88|188.34|186.94|188.54|187.14|188.26|186.86|171
1637514900000|2021-11-21 17:15:00|188.35|186.95|188.46|187.06|188.54|187.14|188.27|186.87|105
1637515200000|2021-11-21 17:20:00|188.47|187.07|188.68|187.28|188.81|187.41|188.47|187.07|99
1637515500000|2021-11-21 17:25:00|188.67|187.27|188.43|187.03|188.76|187.36|188.37|186.97|108
1637515800000|2021-11-21 17:30:00|188.4|187|188.06|186.66|188.47|187.07|188.02|186.62|110
1637516100000|2021-11-21 17:35:00|188.05|186.65|188.1|186.7|188.43|187.03|188.04|186.64|149
1637516400000|2021-11-21 17:40:00|188.13|186.73|188.06|186.66|188.35|186.95|188.05|186.65|99
1637516700000|2021-11-21 17:45:00|188.1|186.7|187.79|186.39|188.1|186.7|187.77|186.37|96
1637517000000|2021-11-21 17:50:00|187.8|186.4|187.85|186.45|187.93|186.53|187.67|186.27|54
1637517300000|2021-11-21 17:55:00|187.86|186.46|187.82|186.42|187.88|186.48|187.78|186.38|74
1637517600000|2021-11-21 18:00:00|187.83|186.43|187.65|186.25|187.86|186.46|187.65|186.25|72
1637517900000|2021-11-21 18:05:00|187.62|186.22|187.68|186.28|187.81|186.41|187.6|186.2|136
1637518200000|2021-11-21 18:10:00|187.69|186.29|187.78|186.38|187.78|186.38|187.67|186.27|58
1637518500000|2021-11-21 18:15:00|187.8|186.4|187.77|186.37|187.83|186.43|187.59|186.19|63
1637518800000|2021-11-21 18:20:00|187.76|186.36|187.57|186.17|187.78|186.38|187.57|186.17|65
1637519100000|2021-11-21 18:25:00|187.56|186.16|187.41|186.01|187.66|186.26|187.39|185.99|63
1637519400000|2021-11-21 18:30:00|187.4|186|187.62|186.22|187.62|186.22|187.36|185.96|46
1637519700000|2021-11-21 18:35:00|187.65|186.25|187.65|186.25|187.87|186.47|187.65|186.25|60
1637520000000|2021-11-21 18:40:00|187.66|186.26|187.77|186.37|187.88|186.48|187.65|186.25|73
1637520300000|2021-11-21 18:45:00|187.79|186.39|187.54|186.14|187.79|186.39|187.54|186.14|76
1637520600000|2021-11-21 18:50:00|187.53|186.13|187.56|186.16|187.64|186.24|187.53|186.13|42
1637520900000|2021-11-21 18:55:00|187.55|186.15|187.39|185.99|187.65|186.25|187.35|185.95|59
1637521200000|2021-11-21 19:00:00|187.44|186.04|187.89|186.49|187.98|186.58|187.44|186.04|107
1637521500000|2021-11-21 19:05:00|187.9|186.5|187.22|185.82|187.9|186.5|187.22|185.82|141
1637521800000|2021-11-21 19:10:00|187.23|185.83|187.41|186.01|187.57|186.17|187.22|185.82|82
1637522100000|2021-11-21 19:15:00|187.39|185.99|187.21|185.81|187.48|186.08|187.21|185.81|92
1637522400000|2021-11-21 19:20:00|187.22|185.82|186.81|185.41|187.27|185.87|186.81|185.41|66
1637522700000|2021-11-21 19:25:00|186.82|185.42|187.16|185.76|187.16|185.76|186.81|185.41|66
1637523000000|2021-11-21 19:30:00|187.17|185.77|187.26|185.86|187.27|185.87|187.16|185.76|66
1637523300000|2021-11-21 19:35:00|187.25|185.85|187.07|185.67|187.27|185.87|186.99|185.59|106
1637523600000|2021-11-21 19:40:00|187.06|185.66|187.05|185.65|187.12|185.72|186.93|185.53|76
1637523900000|2021-11-21 19:45:00|187.06|185.66|186.99|185.59|187.35|185.95|186.9|185.5|111
1637524200000|2021-11-21 19:50:00|186.98|185.58|186.89|185.49|186.99|185.59|186.77|185.37|66
1637524500000|2021-11-21 19:55:00|186.88|185.48|186.87|185.47|187.17|185.77|186.82|185.42|142
1637524800000|2021-11-21 20:00:00|186.88|185.48|187.15|185.75|187.19|185.79|186.88|185.48|164
1637525100000|2021-11-21 20:05:00|187.13|185.73|187.15|185.75|187.21|185.81|186.9|185.5|81
1637525400000|2021-11-21 20:10:00|187.14|185.74|187.09|185.69|187.18|185.78|187.01|185.61|60
1637525700000|2021-11-21 20:15:00|187.11|185.71|187.26|185.86|187.29|185.89|187.07|185.67|89
1637526000000|2021-11-21 20:20:00|187.27|185.87|187.38|185.98|187.56|186.16|187.27|185.87|78
1637526300000|2021-11-21 20:25:00|187.39|185.99|187.31|185.91|187.39|185.99|187.26|185.86|61
1637526600000|2021-11-21 20:30:00|187.32|185.92|187.48|186.08|187.49|186.09|187.25|185.85|43
1637526900000|2021-11-21 20:35:00|187.49|186.09|187.57|186.17|187.77|186.37|187.49|186.09|102
1637527200000|2021-11-21 20:40:00|187.56|186.16|187.47|186.07|187.56|186.16|187.4|186|82
1637527500000|2021-11-21 20:45:00|187.46|186.06|187.31|185.91|187.47|186.07|187.28|185.88|46
1637527800000|2021-11-21 20:50:00|187.32|185.92|187.72|186.32|187.75|186.35|187.32|185.92|82
1637528100000|2021-11-21 20:55:00|187.71|186.31|187.69|186.29|187.86|186.46|187.61|186.21|89
1637528400000|2021-11-21 21:00:00|187.7|186.3|187.54|186.14|187.77|186.37|187.46|186.06|73
1637528700000|2021-11-21 21:05:00|187.55|186.15|187.67|186.27|187.84|186.44|187.54|186.14|79
1637529000000|2021-11-21 21:10:00|187.68|186.28|187.46|186.06|187.68|186.28|187.34|185.94|88
1637529300000|2021-11-21 21:15:00|187.47|186.07|187.62|186.22|187.75|186.35|187.45|186.05|66
1637529600000|2021-11-21 21:20:00|187.61|186.21|188.06|186.66|188.06|186.66|187.6|186.2|91
1637529900000|2021-11-21 21:25:00|188.07|186.67|188.06|186.66|188.14|186.74|187.94|186.54|119
1637530200000|2021-11-21 21:30:00|188.07|186.67|187.98|186.58|188.14|186.74|187.96|186.56|99
1637530500000|2021-11-21 21:35:00|188.03|186.63|187.9|186.5|188.1|186.7|187.89|186.49|102
1637530800000|2021-11-21 21:40:00|187.89|186.49|188.06|186.66|188.15|186.75|187.89|186.49|73
1637531100000|2021-11-21 21:45:00|188.07|186.67|187.96|186.56|188.07|186.67|187.86|186.46|82
1637531400000|2021-11-21 21:50:00|187.98|186.58|187.91|186.51|188.13|186.73|187.89|186.49|137
1637531700000|2021-11-21 21:55:00|187.9|186.5|187.96|186.56|188.07|186.67|187.89|186.49|107
1637532000000|2021-11-21 22:00:00|187.98|186.58|187.77|186.37|188.08|186.68|187.72|186.32|97
1637532300000|2021-11-21 22:05:00|187.78|186.38|187.75|186.35|187.81|186.41|187.57|186.17|58
1637532600000|2021-11-21 22:10:00|187.76|186.36|188.14|186.74|188.15|186.75|187.75|186.35|79
1637532900000|2021-11-21 22:15:00|188.15|186.75|188.35|186.95|188.36|186.96|188.12|186.72|41
1637533200000|2021-11-21 22:20:00|188.36|186.96|188|186.6|188.45|187.05|187.98|186.58|80
1637533500000|2021-11-21 22:25:00|187.99|186.59|187.74|186.34|188.03|186.63|187.65|186.25|87
1637533800000|2021-11-21 22:30:00|187.76|186.36|186.89|185.49|187.8|186.4|186.87|185.47|95
1637534100000|2021-11-21 22:35:00|186.87|185.47|186.69|185.29|186.93|185.53|186.69|185.29|99
1637534400000|2021-11-21 22:40:00|186.66|185.26|185.85|184.45|186.7|185.3|185.81|184.41|142
1637534700000|2021-11-21 22:45:00|185.83|184.43|186.75|185.35|186.9|185.5|185.83|184.43|123
1637535000000|2021-11-21 22:50:00|186.76|185.36|186.93|185.53|186.94|185.54|186.63|185.23|73
1637535300000|2021-11-21 22:55:00|186.94|185.54|186.64|185.24|186.94|185.54|186.45|185.05|97
1637535600000|2021-11-21 23:00:00|186.66|185.26|186.93|185.53|186.95|185.55|186.32|184.92|187
1637535900000|2021-11-21 23:05:00|186.97|185.57|186.77|185.37|187.15|185.75|186.77|185.37|245
1637536200000|2021-11-21 23:10:00|186.78|185.38|186.36|184.96|187.07|185.67|186.25|184.85|201
1637536500000|2021-11-21 23:15:00|186.35|184.95|186.34|184.94|186.63|185.23|186.19|184.79|124
1637536800000|2021-11-21 23:20:00|186.25|184.85|186.44|185.04|186.45|185.05|186.17|184.77|108
1637537100000|2021-11-21 23:25:00|186.45|185.05|186.45|185.05|186.66|185.26|186.35|184.95|116
1637537400000|2021-11-21 23:30:00|186.48|185.08|186.7|185.3|186.7|185.3|186.29|184.89|135
1637537700000|2021-11-21 23:35:00|186.71|185.31|186.38|184.98|186.73|185.33|186.25|184.85|136
1637538000000|2021-11-21 23:40:00|186.42|185.02|185.87|184.47|186.46|185.06|185.87|184.47|102
1637538300000|2021-11-21 23:45:00|185.84|184.44|185.85|184.45|186.17|184.77|185.81|184.41|144
1637538600000|2021-11-21 23:50:00|185.84|184.44|184.34|182.94|185.94|184.54|184.31|182.91|337
1637538900000|2021-11-21 23:55:00|184.33|182.93|184.3|182.9|184.76|183.36|184.05|182.65|248
1637539200000|2021-11-22 00:00:00|184.28|182.88|183.53|182.13|184.57|183.17|183.17|181.77|359
1637539500000|2021-11-22 00:05:00|183.51|182.11|182.67|181.27|183.88|182.48|182.08|180.68|402
1637539800000|2021-11-22 00:10:00|182.66|181.26|181.76|180.36|183.27|181.87|181.76|180.36|417
1637540100000|2021-11-22 00:15:00|181.75|180.35|182.55|181.15|182.6|181.2|181.65|180.25|339
1637540400000|2021-11-22 00:20:00|182.56|181.16|182.95|181.55|183.16|181.76|182.54|181.14|176
1637540700000|2021-11-22 00:25:00|182.94|181.54|182.43|181.03|183.11|181.71|182.39|180.99|228
1637541000000|2021-11-22 00:30:00|182.45|181.05|182.11|180.71|182.66|181.26|182.08|180.68|211
1637541300000|2021-11-22 00:35:00|182.01|180.61|182.12|180.72|182.68|181.28|182.01|180.61|215
1637541600000|2021-11-22 00:40:00|182.06|180.66|182.31|180.91|182.66|181.26|181.91|180.51|230
1637541900000|2021-11-22 00:45:00|182.29|180.89|182.17|180.77|182.75|181.35|182.06|180.66|245
1637542200000|2021-11-22 00:50:00|182.27|180.87|182.5|181.1|182.58|181.18|182.08|180.68|174
1637542500000|2021-11-22 00:55:00|182.53|181.13|182.36|180.96|182.64|181.24|182.19|180.79|237
1637542800000|2021-11-22 01:00:00|182.31|180.91|182.85|181.45|182.85|181.45|182.18|180.78|172
1637543100000|2021-11-22 01:05:00|182.86|181.46|182.26|180.86|182.86|181.46|182.25|180.85|122
1637543400000|2021-11-22 01:10:00|182.25|180.85|182.32|180.92|182.38|180.98|181.75|180.35|156
1637543700000|2021-11-22 01:15:00|182.31|180.91|181.1|179.7|182.46|181.06|181.03|179.63|305
1637544000000|2021-11-22 01:20:00|181.06|179.66|182.05|180.65|182.05|180.65|181.05|179.65|186
1637544300000|2021-11-22 01:25:00|182.08|180.68|182.05|180.65|182.1|180.7|181.82|180.42|229
1637544600000|2021-11-22 01:30:00|182|180.6|182.56|181.16|182.63|181.23|181.92|180.52|173
1637544900000|2021-11-22 01:35:00|182.57|181.17|182.17|180.77|182.58|181.18|181.95|180.55|176
1637545200000|2021-11-22 01:40:00|182.19|180.79|182.25|180.85|182.3|180.9|182.04|180.64|127
1637545500000|2021-11-22 01:45:00|182.26|180.86|181.85|180.45|182.5|181.1|181.85|180.45|156
1637545800000|2021-11-22 01:50:00|181.84|180.44|182.05|180.65|182.08|180.68|181.77|180.37|119
1637546100000|2021-11-22 01:55:00|182.06|180.66|182.02|180.62|182.26|180.86|181.98|180.58|128
1637546400000|2021-11-22 02:00:00|182.01|180.61|182.06|180.66|182.14|180.74|181.73|180.33|129
1637546700000|2021-11-22 02:05:00|182.05|180.65|181.79|180.39|182.05|180.65|181.75|180.35|86
1637547000000|2021-11-22 02:10:00|181.8|180.4|181.28|179.88|181.81|180.41|181.28|179.88|99
1637547300000|2021-11-22 02:15:00|181.22|179.82|181.28|179.88|181.4|180|181.08|179.68|153
1637547600000|2021-11-22 02:20:00|181.3|179.9|180.75|179.35|181.32|179.92|180.75|179.35|123
1637547900000|2021-11-22 02:25:00|180.73|179.33|180.48|179.08|180.91|179.51|180.33|178.93|202
1637548200000|2021-11-22 02:30:00|180.55|179.15|180.98|179.58|181.08|179.68|180.27|178.87|194
1637548500000|2021-11-22 02:35:00|181.01|179.61|181.06|179.66|181.23|179.83|180.75|179.35|198
1637548800000|2021-11-22 02:40:00|181.03|179.63|181.34|179.94|181.34|179.94|180.95|179.55|135
1637549100000|2021-11-22 02:45:00|181.35|179.95|180.76|179.36|181.46|180.06|180.68|179.28|103
1637549400000|2021-11-22 02:50:00|180.77|179.37|181.05|179.65|181.05|179.65|180.65|179.25|108
1637549700000|2021-11-22 02:55:00|181.06|179.66|180.67|179.27|181.35|179.95|180.65|179.25|159
1637550000000|2021-11-22 03:00:00|180.65|179.25|180.44|179.04|180.75|179.35|180.28|178.88|126
1637550300000|2021-11-22 03:05:00|180.43|179.03|180.33|178.93|180.45|179.05|179.95|178.55|167
1637550600000|2021-11-22 03:10:00|180.31|178.91|180.28|178.88|180.37|178.97|180.1|178.7|99
1637550900000|2021-11-22 03:15:00|180.3|178.9|180.36|178.96|180.41|179.01|179.98|178.58|137
1637551200000|2021-11-22 03:20:00|180.35|178.95|179.28|177.88|180.35|178.95|179.05|177.65|173
1637551500000|2021-11-22 03:25:00|179.27|177.87|179.12|177.72|179.48|178.08|179.12|177.72|125
1637551800000|2021-11-22 03:30:00|179.15|177.75|179.45|178.05|179.47|178.07|178.55|177.15|227
1637552100000|2021-11-22 03:35:00|179.47|178.07|181.03|179.63|181.04|179.64|179.1|177.7|234
1637552400000|2021-11-22 03:40:00|181.02|179.62|180.36|178.96|181.02|179.62|180.15|178.75|208
1637552700000|2021-11-22 03:45:00|180.39|178.99|180.9|179.5|180.99|179.59|180.25|178.85|171
1637553000000|2021-11-22 03:50:00|180.95|179.55|179.85|178.45|180.95|179.55|179.75|178.35|219
1637553300000|2021-11-22 03:55:00|179.86|178.46|180.03|178.63|180.06|178.66|179.71|178.31|151
1637553600000|2021-11-22 04:00:00|180.04|178.64|179.56|178.16|180.04|178.64|179.33|177.93|175
1637553900000|2021-11-22 04:05:00|179.58|178.18|180.45|179.05|180.47|179.07|179.56|178.16|142
1637554200000|2021-11-22 04:10:00|180.46|179.06|180.72|179.32|180.72|179.32|180.35|178.95|139
1637554500000|2021-11-22 04:15:00|180.71|179.31|179.96|178.56|180.71|179.31|179.85|178.45|178
1637554800000|2021-11-22 04:20:00|179.94|178.54|180.75|179.35|180.75|179.35|179.94|178.54|116
1637555100000|2021-11-22 04:25:00|180.76|179.36|180.45|179.05|180.76|179.36|180.11|178.71|161
1637555400000|2021-11-22 04:30:00|180.46|179.06|179.84|178.44|180.46|179.06|179.67|178.27|174
1637555700000|2021-11-22 04:35:00|179.89|178.49|180.28|178.88|180.33|178.93|179.65|178.25|155
1637556000000|2021-11-22 04:40:00|180.33|178.93|179.77|178.37|180.43|179.03|179.77|178.37|131
1637556300000|2021-11-22 04:45:00|179.76|178.36|180.14|178.74|180.16|178.76|179.66|178.26|165
1637556600000|2021-11-22 04:50:00|180.15|178.75|179.25|177.85|180.25|178.85|179.14|177.74|187
1637556900000|2021-11-22 04:55:00|179.26|177.86|179.25|177.85|179.75|178.35|179.15|177.75|214
1637557200000|2021-11-22 05:00:00|179.27|177.87|178.8|177.4|179.44|178.04|178.72|177.32|183
1637557500000|2021-11-22 05:05:00|178.79|177.39|178.64|177.24|179.05|177.65|178.37|176.97|151
1637557800000|2021-11-22 05:10:00|178.57|177.17|179.02|177.62|179.03|177.63|178.14|176.74|195
1637558100000|2021-11-22 05:15:00|179.03|177.63|179.64|178.24|179.64|178.24|178.96|177.56|130
1637558400000|2021-11-22 05:20:00|179.67|178.27|179.97|178.57|180.03|178.63|179.43|178.03|127
1637558700000|2021-11-22 05:25:00|179.95|178.55|179.25|177.85|180.04|178.64|179.19|177.79|180
1637559000000|2021-11-22 05:30:00|179.32|177.92|179.68|178.28|179.75|178.35|179.25|177.85|191
1637559300000|2021-11-22 05:35:00|179.67|178.27|180.03|178.63|180.05|178.65|179.65|178.25|147
1637559600000|2021-11-22 05:40:00|180.04|178.64|179.66|178.26|180.17|178.77|179.66|178.26|200
1637559900000|2021-11-22 05:45:00|179.65|178.25|180.29|178.89|180.39|178.99|179.65|178.25|142
1637560200000|2021-11-22 05:50:00|180.28|178.88|180.41|179.01|180.46|179.06|180.25|178.85|134
1637560500000|2021-11-22 05:55:00|180.42|179.02|180.54|179.14|180.54|179.14|180.08|178.68|145
1637560800000|2021-11-22 06:00:00|180.55|179.15|180.15|178.75|180.55|179.15|179.96|178.56|128
1637561100000|2021-11-22 06:05:00|180.14|178.74|179.92|178.52|180.17|178.77|179.75|178.35|99
1637561400000|2021-11-22 06:10:00|179.94|178.54|179.85|178.45|180|178.6|179.66|178.26|133
1637561700000|2021-11-22 06:15:00|179.79|178.39|179.74|178.34|179.83|178.43|179.55|178.15|125
1637562000000|2021-11-22 06:20:00|179.73|178.33|179.54|178.14|179.77|178.37|179.36|177.96|125
1637562300000|2021-11-22 06:25:00|179.53|178.13|179.57|178.17|179.59|178.19|179.45|178.05|112
1637562600000|2021-11-22 06:30:00|179.49|178.09|179.99|178.59|180.06|178.66|179.49|178.09|57
1637562900000|2021-11-22 06:35:00|180|178.6|179.56|178.16|180.01|178.61|179.39|177.99|121
1637563200000|2021-11-22 06:40:00|179.57|178.17|179.64|178.24|180.01|178.61|179.47|178.07|112
1637563500000|2021-11-22 06:45:00|179.67|178.27|179.44|178.04|179.73|178.33|179.28|177.88|173
1637563800000|2021-11-22 06:50:00|179.45|178.05|179.77|178.37|179.77|178.37|179.45|178.05|84
1637564100000|2021-11-22 06:55:00|179.76|178.36|179.61|178.21|179.91|178.51|179.55|178.15|122
1637564400000|2021-11-22 07:00:00|179.59|178.19|180.74|179.34|180.76|179.36|179.55|178.15|152
1637564700000|2021-11-22 07:05:00|180.76|179.36|180.65|179.25|180.84|179.44|180.46|179.06|199
1637565000000|2021-11-22 07:10:00|180.64|179.24|180.37|178.97|180.65|179.25|180.28|178.88|118
1637565300000|2021-11-22 07:15:00|180.38|178.98|180.46|179.06|180.59|179.19|180.34|178.94|125
1637565600000|2021-11-22 07:20:00|180.49|179.09|180.75|179.35|180.76|179.36|180.35|178.95|113
1637565900000|2021-11-22 07:25:00|180.69|179.29|181.15|179.75|181.22|179.82|180.68|179.28|85
1637566200000|2021-11-22 07:30:00|181.16|179.76|180.86|179.46|181.16|179.76|180.62|179.22|175
1637566500000|2021-11-22 07:35:00|180.85|179.45|180.86|179.46|181.01|179.61|180.75|179.35|82
1637566800000|2021-11-22 07:40:00|180.87|179.47|180.7|179.3|180.87|179.47|180.64|179.24|77
1637567100000|2021-11-22 07:45:00|180.71|179.31|180.58|179.18|180.73|179.33|180.47|179.07|58
1637567400000|2021-11-22 07:50:00|180.59|179.19|180.75|179.35|180.95|179.55|180.55|179.15|95
1637567700000|2021-11-22 07:55:00|180.76|179.36|180.47|179.07|180.83|179.43|180.45|179.05|101
1637568000000|2021-11-22 08:00:00|180.48|179.08|180.87|179.47|180.97|179.57|180.45|179.05|149
1637568300000|2021-11-22 08:05:00|180.9|179.5|180.79|179.39|180.9|179.5|180.58|179.18|77
1637568600000|2021-11-22 08:10:00|180.77|179.37|180.84|179.44|180.86|179.46|180.67|179.27|73
1637568900000|2021-11-22 08:15:00|180.82|179.42|180.95|179.55|181.06|179.66|180.78|179.38|60
1637569200000|2021-11-22 08:20:00|180.97|179.57|181|179.6|181.08|179.68|180.83|179.43|83
1637569500000|2021-11-22 08:25:00|181.01|179.61|181.74|180.34|181.74|180.34|180.95|179.55|76
1637569800000|2021-11-22 08:30:00|181.77|180.37|181.33|179.93|181.82|180.42|181.3|179.9|129
1637570100000|2021-11-22 08:35:00|181.26|179.86|181.49|180.09|181.58|180.18|181.25|179.85|108
1637570400000|2021-11-22 08:40:00|181.46|180.06|181.28|179.88|181.53|180.13|181.28|179.88|74
1637570700000|2021-11-22 08:45:00|181.29|179.89|180.9|179.5|181.41|180.01|180.9|179.5|80
1637571000000|2021-11-22 08:50:00|180.85|179.45|181.45|180.05|181.45|180.05|180.85|179.45|72
1637571300000|2021-11-22 08:55:00|181.46|180.06|181.08|179.68|181.54|180.14|181.05|179.65|96
1637571600000|2021-11-22 09:00:00|181.09|179.69|181.46|180.06|181.57|180.17|181.07|179.67|122
1637571900000|2021-11-22 09:05:00|181.45|180.05|181.84|180.44|181.85|180.45|181.45|180.05|122
1637572200000|2021-11-22 09:10:00|181.86|180.46|182.29|180.89|182.36|180.96|181.77|180.37|180
1637572500000|2021-11-22 09:15:00|182.28|180.88|182.08|180.68|182.29|180.89|181.85|180.45|166
1637572800000|2021-11-22 09:20:00|182.07|180.67|181.87|180.47|182.15|180.75|181.85|180.45|115
1637573100000|2021-11-22 09:25:00|181.9|180.5|181.94|180.54|181.96|180.56|181.66|180.26|104
1637573400000|2021-11-22 09:30:00|181.93|180.53|182.29|180.89|182.97|181.57|181.93|180.53|188
1637573700000|2021-11-22 09:35:00|182.3|180.9|181.96|180.56|182.37|180.97|181.95|180.55|90
1637574000000|2021-11-22 09:40:00|181.97|180.57|182.01|180.61|182.14|180.74|181.95|180.55|137
1637574300000|2021-11-22 09:45:00|181.99|180.59|182.45|181.05|182.47|181.07|181.95|180.55|90
1637574600000|2021-11-22 09:50:00|182.46|181.06|182.16|180.76|182.65|181.25|182.15|180.75|128
1637574900000|2021-11-22 09:55:00|182.17|180.77|181.4|180|182.18|180.78|181.38|179.98|112
1637575200000|2021-11-22 10:00:00|181.39|179.99|181.25|179.85|181.69|180.29|181.15|179.75|108
1637575500000|2021-11-22 10:05:00|181.27|179.87|181.32|179.92|181.32|179.92|180.85|179.45|112
1637575800000|2021-11-22 10:10:00|181.33|179.93|181.77|180.37|181.87|180.47|181.26|179.86|92
1637576100000|2021-11-22 10:15:00|181.8|180.4|181.58|180.18|182.01|180.61|181.58|180.18|110
1637576400000|2021-11-22 10:20:00|181.59|180.19|182.25|180.85|182.32|180.92|181.5|180.1|79
1637576700000|2021-11-22 10:25:00|182.24|180.84|181.87|180.47|182.24|180.84|181.77|180.37|144
1637577000000|2021-11-22 10:30:00|181.88|180.48|182.29|180.89|182.33|180.93|181.85|180.45|100
1637577300000|2021-11-22 10:35:00|182.22|180.82|181.99|180.59|182.39|180.99|181.98|180.58|128
1637577600000|2021-11-22 10:40:00|181.98|180.58|182.15|180.75|182.25|180.85|181.86|180.46|87
1637577900000|2021-11-22 10:45:00|182.2|180.8|182.15|180.75|182.45|181.05|182.06|180.66|90
1637578200000|2021-11-22 10:50:00|182.16|180.76|182.44|181.04|182.45|181.05|181.95|180.55|137
1637578500000|2021-11-22 10:55:00|182.45|181.05|182.55|181.15|182.64|181.24|182.41|181.01|88
1637578800000|2021-11-22 11:00:00|182.54|181.14|182.26|180.86|182.55|181.15|182.15|180.75|137
1637579100000|2021-11-22 11:05:00|182.27|180.87|182.54|181.14|182.54|181.14|182.05|180.65|76
1637579400000|2021-11-22 11:10:00|182.55|181.15|182.4|181|182.61|181.21|182.35|180.95|202
1637579700000|2021-11-22 11:15:00|182.39|180.99|182.35|180.95|182.45|181.05|182.25|180.85|142
1637580000000|2021-11-22 11:20:00|182.36|180.96|182.05|180.65|182.38|180.98|182.05|180.65|109
1637580300000|2021-11-22 11:25:00|182.07|180.67|182.04|180.64|182.08|180.68|181.85|180.45|108
1637580600000|2021-11-22 11:30:00|182.05|180.65|181.69|180.29|182.16|180.76|181.56|180.16|109
1637580900000|2021-11-22 11:35:00|181.68|180.28|181.85|180.45|181.92|180.52|181.65|180.25|87
1637581200000|2021-11-22 11:40:00|181.86|180.46|181.67|180.27|181.95|180.55|181.66|180.26|109
1637581500000|2021-11-22 11:45:00|181.66|180.26|181.93|180.53|181.96|180.56|181.66|180.26|61
1637581800000|2021-11-22 11:50:00|181.91|180.51|181.48|180.08|181.93|180.53|181.47|180.07|75
1637582100000|2021-11-22 11:55:00|181.52|180.12|181.06|179.66|181.52|180.12|181.05|179.65|90
1637582400000|2021-11-22 12:00:00|181.11|179.71|181.13|179.73|181.26|179.86|180.95|179.55|94
1637582700000|2021-11-22 12:05:00|181.08|179.68|181.01|179.61|181.4|180|181.01|179.61|92
1637583000000|2021-11-22 12:10:00|181.05|179.65|180.76|179.36|181.24|179.84|180.45|179.05|96
1637583300000|2021-11-22 12:15:00|180.78|179.38|181.04|179.64|181.04|179.64|180.61|179.21|120
1637583600000|2021-11-22 12:20:00|181.07|179.67|180.94|179.54|181.11|179.71|180.85|179.45|93
1637583900000|2021-11-22 12:25:00|180.96|179.56|181.84|180.44|181.84|180.44|180.91|179.51|146
1637584200000|2021-11-22 12:30:00|181.82|180.42|182.35|180.95|182.46|181.06|181.58|180.18|239
1637584500000|2021-11-22 12:35:00|182.24|180.84|181.45|180.05|182.28|180.88|181.35|179.95|244
1637584800000|2021-11-22 12:40:00|181.47|180.07|181.65|180.25|181.68|180.28|181.27|179.87|191
1637585100000|2021-11-22 12:45:00|181.57|180.17|180.85|179.45|181.57|180.17|180.85|179.45|166
1637585400000|2021-11-22 12:50:00|180.86|179.46|181.04|179.64|181.12|179.72|180.84|179.44|98
1637585700000|2021-11-22 12:55:00|181.03|179.63|180.99|179.59|181.25|179.85|180.95|179.55|103
1637586000000|2021-11-22 13:00:00|181.01|179.61|180.91|179.51|181.15|179.75|180.91|179.51|105
1637586300000|2021-11-22 13:05:00|180.92|179.52|179.83|178.43|180.92|179.52|179.83|178.43|115
1637586600000|2021-11-22 13:10:00|179.85|178.45|179.64|178.24|180.15|178.75|179.52|178.12|154
1637586900000|2021-11-22 13:15:00|179.6|178.2|179.03|177.63|179.77|178.37|179|177.6|171
1637587200000|2021-11-22 13:20:00|179.1|177.7|179.38|177.98|179.67|178.27|178.76|177.36|174
1637587500000|2021-11-22 13:25:00|179.45|178.05|180.09|178.69|180.09|178.69|179.33|177.93|180
1637587800000|2021-11-22 13:30:00|180.11|178.71|181.19|179.79|181.26|179.86|179.95|178.55|225
1637588100000|2021-11-22 13:35:00|181.2|179.8|182.79|181.39|184.05|182.65|181.2|179.8|443
1637588400000|2021-11-22 13:40:00|182.77|181.37|183.55|182.15|183.96|182.56|182.75|181.35|323
1637588700000|2021-11-22 13:45:00|183.49|182.09|182.73|181.33|183.73|182.33|182.7|181.3|239
1637589000000|2021-11-22 13:50:00|182.68|181.28|182.49|181.09|183.06|181.66|182.45|181.05|207
1637589300000|2021-11-22 13:55:00|182.5|181.1|182.54|181.14|183.02|181.62|182.5|181.1|133
1637589600000|2021-11-22 14:00:00|182.55|181.15|183.05|181.65|183.18|181.78|182.55|181.15|164
1637589900000|2021-11-22 14:05:00|183.13|181.73|183.05|181.65|183.22|181.82|182.75|181.35|155
1637590200000|2021-11-22 14:10:00|183.04|181.64|182.56|181.16|183.17|181.77|182.55|181.15|126
1637590500000|2021-11-22 14:15:00|182.57|181.17|181.85|180.45|182.58|181.18|181.84|180.44|163
1637590800000|2021-11-22 14:20:00|181.95|180.55|181.78|180.38|182.16|180.76|181.67|180.27|187
1637591100000|2021-11-22 14:25:00|181.79|180.39|181.87|180.47|182.01|180.61|181.65|180.25|154
1637591400000|2021-11-22 14:30:00|181.85|180.45|182.06|180.66|182.17|180.77|181.81|180.41|137
1637591700000|2021-11-22 14:35:00|182.05|180.65|181.78|180.38|182.17|180.77|181.75|180.35|77
1637592000000|2021-11-22 14:40:00|181.7|180.3|182.01|180.61|182.07|180.67|181.7|180.3|106
1637592300000|2021-11-22 14:45:00|182.02|180.62|181.38|179.98|182.09|180.69|181.38|179.98|91
1637592600000|2021-11-22 14:50:00|181.44|180.04|181.14|179.74|181.47|180.07|181.05|179.65|91
1637592900000|2021-11-22 14:55:00|181.15|179.75|181.27|179.87|181.46|180.06|181.15|179.75|89
1637593200000|2021-11-22 15:00:00|181.35|179.95|181.52|180.12|181.76|180.36|181.25|179.85|116
1637593500000|2021-11-22 15:05:00|181.53|180.13|181.15|179.75|181.55|180.15|181.01|179.61|136
1637593800000|2021-11-22 15:10:00|181.16|179.76|181.28|179.88|181.56|180.16|181.09|179.69|170
1637594100000|2021-11-22 15:15:00|181.26|179.86|181.29|179.89|181.55|180.15|181.08|179.68|164
1637594400000|2021-11-22 15:20:00|181.35|179.95|181.45|180.05|181.47|180.07|181.26|179.86|78
1637594700000|2021-11-22 15:25:00|181.41|180.01|181.26|179.86|181.41|180.01|181.15|179.75|114
1637595000000|2021-11-22 15:30:00|181.33|179.93|181.26|179.86|181.43|180.03|181.14|179.74|97
1637595300000|2021-11-22 15:35:00|181.27|179.87|181.24|179.84|181.38|179.98|180.86|179.46|123
1637595600000|2021-11-22 15:40:00|181.31|179.91|181.13|179.73|181.36|179.96|181.08|179.68|113
1637595900000|2021-11-22 15:45:00|181.21|179.81|181.24|179.84|181.35|179.95|181.15|179.75|67
1637596200000|2021-11-22 15:50:00|181.26|179.86|181.06|179.66|181.28|179.88|180.98|179.58|105
1637596500000|2021-11-22 15:55:00|181.13|179.73|181.03|179.63|181.35|179.95|180.86|179.46|114
1637596800000|2021-11-22 16:00:00|181.05|179.65|180.85|179.45|181.32|179.92|180.85|179.45|151
1637597100000|2021-11-22 16:05:00|180.86|179.46|180.91|179.51|180.97|179.57|180.75|179.35|106
1637597400000|2021-11-22 16:10:00|180.87|179.47|180.55|179.15|180.96|179.56|180.45|179.05|148
1637597700000|2021-11-22 16:15:00|180.5|179.1|181|179.6|181.08|179.68|180.27|178.87|206
1637598000000|2021-11-22 16:20:00|181.04|179.64|181.04|179.64|181.26|179.86|180.74|179.34|166
1637598300000|2021-11-22 16:25:00|181.05|179.65|180.84|179.44|181.06|179.66|180.67|179.27|176
1637598600000|2021-11-22 16:30:00|180.85|179.45|180.87|179.47|181.02|179.62|180.75|179.35|97
1637598900000|2021-11-22 16:35:00|180.95|179.55|181.13|179.73|181.16|179.76|180.95|179.55|74
1637599200000|2021-11-22 16:40:00|181.07|179.67|181.19|179.79|181.27|179.87|181.07|179.67|52
1637599500000|2021-11-22 16:45:00|181.21|179.81|181.08|179.68|181.34|179.94|181.07|179.67|90
1637599800000|2021-11-22 16:50:00|181.1|179.7|180.93|179.53|181.24|179.84|180.87|179.47|147
1637600100000|2021-11-22 16:55:00|180.94|179.54|180.96|179.56|181.05|179.65|180.66|179.26|153
1637600400000|2021-11-22 17:00:00|180.95|179.55|180.71|179.31|181.06|179.66|180.59|179.19|192
1637600700000|2021-11-22 17:05:00|180.72|179.32|180.88|179.48|181.03|179.63|180.55|179.15|108
1637601000000|2021-11-22 17:10:00|180.86|179.46|180.74|179.34|180.94|179.54|180.74|179.34|118
1637601300000|2021-11-22 17:15:00|180.75|179.35|180.68|179.28|180.97|179.57|180.68|179.28|98
1637601600000|2021-11-22 17:20:00|180.69|179.29|180.42|179.02|180.76|179.36|180.42|179.02|116
1637601900000|2021-11-22 17:25:00|180.4|179|180.5|179.1|180.61|179.21|180.38|178.98|71
1637602200000|2021-11-22 17:30:00|180.55|179.15|180.19|178.79|180.55|179.15|180.1|178.7|105
1637602500000|2021-11-22 17:35:00|180.25|178.85|180.17|178.77|180.39|178.99|180.16|178.76|136
1637602800000|2021-11-22 17:40:00|180.19|178.79|180.23|178.83|180.36|178.96|180.15|178.75|118
1637603100000|2021-11-22 17:45:00|180.25|178.85|180.55|179.15|180.6|179.2|180.1|178.7|197
1637603400000|2021-11-22 17:50:00|180.58|179.18|180.37|178.97|180.64|179.24|180.37|178.97|44
1637603700000|2021-11-22 17:55:00|180.36|178.96|180.69|179.29|180.69|179.29|180.29|178.89|100
1637604000000|2021-11-22 18:00:00|180.74|179.34|180.46|179.06|180.75|179.35|180.45|179.05|186
1637604300000|2021-11-22 18:05:00|180.47|179.07|180.59|179.19|180.65|179.25|180.35|178.95|141
1637604600000|2021-11-22 18:10:00|180.58|179.18|180.46|179.06|180.67|179.27|180.42|179.02|86
1637604900000|2021-11-22 18:15:00|180.45|179.05|180.66|179.26|180.66|179.26|180.43|179.03|126
1637605200000|2021-11-22 18:20:00|180.67|179.27|180.38|178.98|180.68|179.28|180.3|178.9|126
1637605500000|2021-11-22 18:25:00|180.37|178.97|179.99|178.59|180.38|178.98|179.99|178.59|143
1637605800000|2021-11-22 18:30:00|180|178.6|179.67|178.27|180.47|179.07|179.65|178.25|183
1637606100000|2021-11-22 18:35:00|179.7|178.3|179.52|178.12|179.87|178.47|179.45|178.05|159
1637606400000|2021-11-22 18:40:00|179.46|178.06|179.36|177.96|179.56|178.16|179.17|177.77|135
1637606700000|2021-11-22 18:45:00|179.33|177.93|179.36|177.96|179.57|178.17|179.29|177.89|204
1637607000000|2021-11-22 18:50:00|179.34|177.94|179.26|177.86|179.4|178|179.15|177.75|150
1637607300000|2021-11-22 18:55:00|179.25|177.85|178.9|177.5|179.28|177.88|178.81|177.41|189
1637607600000|2021-11-22 19:00:00|178.91|177.51|179.67|178.27|179.79|178.39|178.44|177.04|327
1637607900000|2021-11-22 19:05:00|179.66|178.26|179.35|177.95|179.84|178.44|179.29|177.89|307
1637608200000|2021-11-22 19:10:00|179.32|177.92|179.47|178.07|179.64|178.24|178.97|177.57|291
1637608500000|2021-11-22 19:15:00|179.46|178.06|178.69|177.29|179.69|178.29|178.66|177.26|316
1637608800000|2021-11-22 19:20:00|178.65|177.25|178.35|176.95|178.71|177.31|178.15|176.75|259
1637609100000|2021-11-22 19:25:00|178.36|176.96|177.85|176.45|178.56|177.16|177.77|176.37|266
1637609400000|2021-11-22 19:30:00|177.86|176.46|177.44|176.04|177.94|176.54|176.94|175.54|343
1637609700000|2021-11-22 19:35:00|177.45|176.05|176.96|175.56|177.89|176.49|176.86|175.46|293
1637610000000|2021-11-22 19:40:00|176.89|175.49|177.19|175.79|177.45|176.05|176.76|175.36|263
1637610300000|2021-11-22 19:45:00|177.18|175.78|177.09|175.69|177.65|176.25|177.08|175.68|226
1637610600000|2021-11-22 19:50:00|177.08|175.68|176.71|175.31|177.08|175.68|176.58|175.18|212
1637610900000|2021-11-22 19:55:00|176.67|175.27|176.95|175.55|176.97|175.57|176.59|175.19|244
1637611200000|2021-11-22 20:00:00|176.96|175.56|177.19|175.79|177.68|176.28|176.51|175.11|284
1637611500000|2021-11-22 20:05:00|177.17|175.77|177.65|176.25|177.65|176.25|177.05|175.65|190
1637611800000|2021-11-22 20:10:00|177.66|176.26|177.4|176|177.76|176.36|177.38|175.98|186
1637612100000|2021-11-22 20:15:00|177.41|176.01|178|176.6|178.21|176.81|177.3|175.9|159
1637612400000|2021-11-22 20:20:00|177.99|176.59|177.51|176.11|178.14|176.74|177.35|175.95|180
1637612700000|2021-11-22 20:25:00|177.52|176.12|177.56|176.16|177.66|176.26|177.29|175.89|242
1637613000000|2021-11-22 20:30:00|177.55|176.15|177.95|176.55|178.06|176.66|177.47|176.07|167
1637613300000|2021-11-22 20:35:00|177.96|176.56|178.13|176.73|178.13|176.73|177.81|176.41|156
1637613600000|2021-11-22 20:40:00|178.12|176.72|177.96|176.56|178.19|176.79|177.82|176.42|136
1637613900000|2021-11-22 20:45:00|178|176.6|177.91|176.51|178.37|176.97|177.89|176.49|162
1637614200000|2021-11-22 20:50:00|177.92|176.52|177.65|176.25|177.95|176.55|177.6|176.2|154
1637614500000|2021-11-22 20:55:00|177.6|176.2|177.88|176.48|178.23|176.83|177.47|176.07|267
1637614800000|2021-11-22 21:00:00|177.85|176.45|178.13|176.73|178.14|176.74|177.35|175.95|356
1637615100000|2021-11-22 21:05:00|178.14|176.74|177.33|175.93|178.14|176.74|177.33|175.93|249
1637615400000|2021-11-22 21:10:00|177.28|175.88|177.52|176.12|177.76|176.36|177.25|175.85|263
1637615700000|2021-11-22 21:15:00|177.5|176.1|177.35|175.95|177.82|176.42|177.24|175.84|359
1637616000000|2021-11-22 21:20:00|177.34|175.94|177.48|176.08|177.51|176.11|177.06|175.66|279
1637616300000|2021-11-22 21:25:00|177.47|176.07|177.29|175.89|177.73|176.33|177.2|175.8|277
1637616600000|2021-11-22 21:30:00|177.33|175.93|178.25|176.85|178.34|176.94|177.26|175.86|259
1637616900000|2021-11-22 21:35:00|178.29|176.89|178.54|177.14|178.58|177.18|178.15|176.75|258
1637617200000|2021-11-22 21:40:00|178.53|177.13|178.1|176.7|178.55|177.15|177.95|176.55|211
1637617500000|2021-11-22 21:45:00|178.17|176.77|178.08|176.68|178.28|176.88|177.62|176.22|306
1637617800000|2021-11-22 21:50:00|178.07|176.67|178.46|177.06|178.47|177.07|177.87|176.47|203
1637618100000|2021-11-22 21:55:00|178.48|177.08|178.56|177.16|178.58|177.18|178.36|176.96|117
1637618400000|2021-11-22 22:00:00|178.55|177.15|178.59|177.19|178.65|177.25|178.49|177.09|75
1637618700000|2021-11-22 22:05:00|178.6|177.2|178.17|176.77|178.73|177.33|178.16|176.76|88
1637619000000|2021-11-22 22:10:00|178.18|176.78|178.12|176.72|178.19|176.79|177.97|176.57|102
1637619300000|2021-11-22 22:15:00|178.13|176.73|177.81|176.41|178.13|176.73|177.81|176.41|48
1637619600000|2021-11-22 22:20:00|177.79|176.39|178.15|176.75|178.17|176.77|177.79|176.39|58
1637619900000|2021-11-22 22:25:00|178.12|176.72|177.86|176.46|178.13|176.73|177.78|176.38|89
1637620200000|2021-11-22 22:30:00|177.85|176.45|178.05|176.65|178.05|176.65|177.85|176.45|23
1637620500000|2021-11-22 22:35:00|178.07|176.67|178.55|177.15|178.56|177.16|178.05|176.65|61
1637620800000|2021-11-22 22:40:00|178.54|177.14|178.84|177.44|178.84|177.44|178.54|177.14|39
1637621100000|2021-11-22 22:45:00|178.85|177.45|178.92|177.52|178.93|177.53|178.61|177.21|62
1637621400000|2021-11-22 22:50:00|178.91|177.51|178.98|177.58|178.98|177.58|178.72|177.32|70
1637621700000|2021-11-22 22:55:00|178.99|177.59|179.15|177.75|179.17|177.77|178.9|177.5|63
1637622000000|2021-11-22 23:00:00|179.18|177.78|178.54|177.14|179.2|177.8|178.46|177.06|186
1637622300000|2021-11-22 23:05:00|178.51|177.11|178.46|177.06|178.75|177.35|178.43|177.03|143
1637622600000|2021-11-22 23:10:00|178.45|177.05|178.7|177.3|178.7|177.3|178.45|177.05|66
1637622900000|2021-11-22 23:15:00|178.65|177.25|178.65|177.25|178.77|177.37|178.45|177.05|156
1637623200000|2021-11-22 23:20:00|178.66|177.26|178.33|176.93|178.68|177.28|178.3|176.9|112
1637623500000|2021-11-22 23:25:00|178.28|176.88|178.39|176.99|178.42|177.02|178.21|176.81|79
1637623800000|2021-11-22 23:30:00|178.36|176.96|178.46|177.06|178.64|177.24|178.36|176.96|84
1637624100000|2021-11-22 23:35:00|178.47|177.07|178.35|176.95|178.56|177.16|178.28|176.88|140
1637624400000|2021-11-22 23:40:00|178.36|176.96|178.17|176.77|178.43|177.03|178.13|176.73|134
1637624700000|2021-11-22 23:45:00|178.18|176.78|178.61|177.21|178.64|177.24|178.1|176.7|80
1637625000000|2021-11-22 23:50:00|178.59|177.19|178.66|177.26|178.74|177.34|178.3|176.9|138
1637625300000|2021-11-22 23:55:00|178.67|177.27|178.36|176.96|178.75|177.35|178.27|176.87|139
1637625600000|2021-11-23 00:00:00|178.37|176.97|178.43|177.03|178.47|177.07|178.22|176.82|169
1637625900000|2021-11-23 00:05:00|178.44|177.04|177.97|176.57|178.78|177.38|177.97|176.57|122
1637626200000|2021-11-23 00:10:00|177.95|176.55|177.65|176.25|177.97|176.57|177.46|176.06|153
1637626500000|2021-11-23 00:15:00|177.61|176.21|178.11|176.71|178.11|176.71|177.56|176.16|155
1637626800000|2021-11-23 00:20:00|178.06|176.66|179.2|177.8|179.21|177.81|178.04|176.64|166
1637627100000|2021-11-23 00:25:00|179.15|177.75|179.65|178.25|179.77|178.37|179.15|177.75|218
1637627400000|2021-11-23 00:30:00|179.66|178.26|179.17|177.77|179.78|178.38|179.14|177.74|231
1637627700000|2021-11-23 00:35:00|179.16|177.76|179.04|177.64|179.25|177.85|178.86|177.46|221
1637628000000|2021-11-23 00:40:00|179.03|177.63|178.57|177.17|179.12|177.72|178.35|176.95|163
1637628300000|2021-11-23 00:45:00|178.55|177.15|178.71|177.31|178.73|177.33|178.33|176.93|119
1637628600000|2021-11-23 00:50:00|178.72|177.32|179.32|177.92|179.32|177.92|178.7|177.3|139
1637628900000|2021-11-23 00:55:00|179.33|177.93|179.45|178.05|179.55|178.15|179.25|177.85|197
1637629200000|2021-11-23 01:00:00|179.47|178.07|179.86|178.46|179.86|178.46|179.37|177.97|128
1637629500000|2021-11-23 01:05:00|179.85|178.45|179.73|178.33|179.86|178.46|179.45|178.05|197
1637629800000|2021-11-23 01:10:00|179.74|178.34|179.45|178.05|179.76|178.36|179.37|177.97|163
1637630100000|2021-11-23 01:15:00|179.44|178.04|179.09|177.69|179.44|178.04|179.09|177.69|121
1637630400000|2021-11-23 01:20:00|179.07|177.67|180.03|178.63|180.05|178.65|178.98|177.58|132
1637630700000|2021-11-23 01:25:00|180.02|178.62|180.02|178.62|180.35|178.95|179.76|178.36|162
1637631000000|2021-11-23 01:30:00|180.03|178.63|179.69|178.29|180.2|178.8|179.69|178.29|176
1637631300000|2021-11-23 01:35:00|179.67|178.27|179.56|178.16|179.72|178.32|179.54|178.14|128
1637631600000|2021-11-23 01:40:00|179.52|178.12|179.38|177.98|179.52|178.12|179.15|177.75|122
1637631900000|2021-11-23 01:45:00|179.37|177.97|179.45|178.05|179.62|178.22|179.25|177.85|149
1637632200000|2021-11-23 01:50:00|179.43|178.03|179.75|178.35|179.75|178.35|179.33|177.93|191
1637632500000|2021-11-23 01:55:00|179.8|178.4|179.76|178.36|179.93|178.53|179.68|178.28|118
1637632800000|2021-11-23 02:00:00|179.75|178.35|179.67|178.27|179.82|178.42|179.46|178.06|91
1637633100000|2021-11-23 02:05:00|179.63|178.23|179.46|178.06|179.77|178.37|179.4|178|112
1637633400000|2021-11-23 02:10:00|179.47|178.07|179.18|177.78|179.48|178.08|179.13|177.73|58
1637633700000|2021-11-23 02:15:00|179.19|177.79|179.38|177.98|179.46|178.06|179.19|177.79|112
1637634000000|2021-11-23 02:20:00|179.4|178|179.54|178.14|179.6|178.2|179.27|177.87|75
1637634300000|2021-11-23 02:25:00|179.55|178.15|180.04|178.64|180.05|178.65|179.5|178.1|131
1637634600000|2021-11-23 02:30:00|180.05|178.65|179.76|178.36|180.05|178.65|179.55|178.15|139
1637634900000|2021-11-23 02:35:00|179.78|178.38|179.73|178.33|179.78|178.38|179.65|178.25|80
1637635200000|2021-11-23 02:40:00|179.75|178.35|179.54|178.14|179.77|178.37|179.39|177.99|88
1637635500000|2021-11-23 02:45:00|179.53|178.13|179.45|178.05|179.56|178.16|179.29|177.89|101
1637635800000|2021-11-23 02:50:00|179.46|178.06|179.45|178.05|179.55|178.15|179.31|177.91|85
1637636100000|2021-11-23 02:55:00|179.44|178.04|179.98|178.58|180.03|178.63|179.44|178.04|188
1637636400000|2021-11-23 03:00:00|179.99|178.59|180.18|178.78|180.25|178.85|179.84|178.44|128
1637636700000|2021-11-23 03:05:00|180.17|178.77|180.44|179.04|180.46|179.06|180.15|178.75|166
1637637000000|2021-11-23 03:10:00|180.45|179.05|180.38|178.98|180.48|179.08|180.25|178.85|170
1637637300000|2021-11-23 03:15:00|180.4|179|180.48|179.08|180.5|179.1|180.34|178.94|120
1637637600000|2021-11-23 03:20:00|180.51|179.11|180.35|178.95|180.58|179.18|180.27|178.87|101
1637637900000|2021-11-23 03:25:00|180.36|178.96|180.44|179.04|180.44|179.04|180.27|178.87|61
1637638200000|2021-11-23 03:30:00|180.37|178.97|180.45|179.05|180.5|179.1|180.35|178.95|77
1637638500000|2021-11-23 03:35:00|180.44|179.04|180.45|179.05|180.47|179.07|180.35|178.95|48
1637638800000|2021-11-23 03:40:00|180.39|178.99|180.45|179.05|180.45|179.05|180.35|178.95|65
1637639100000|2021-11-23 03:45:00|180.44|179.04|180.62|179.22|180.64|179.24|180.43|179.03|56
1637639400000|2021-11-23 03:50:00|180.61|179.21|180.65|179.25|180.93|179.53|180.6|179.2|130
1637639700000|2021-11-23 03:55:00|180.66|179.26|181|179.6|181|179.6|180.57|179.17|148
1637640000000|2021-11-23 04:00:00|181.01|179.61|181.06|179.66|181.13|179.73|180.96|179.56|96
1637640300000|2021-11-23 04:05:00|181.01|179.61|180.97|179.57|181.02|179.62|180.87|179.47|29
1637640600000|2021-11-23 04:10:00|180.98|179.58|180.86|179.46|180.98|179.58|180.74|179.34|128
1637640900000|2021-11-23 04:15:00|180.85|179.45|181.65|180.25|181.65|180.25|180.82|179.42|110
1637641200000|2021-11-23 04:20:00|181.64|180.24|182.01|180.61|182.01|180.61|181.45|180.05|89
1637641500000|2021-11-23 04:25:00|181.98|180.58|181.96|180.56|182.05|180.65|181.77|180.37|121
1637641800000|2021-11-23 04:30:00|181.97|180.57|181.59|180.19|181.97|180.57|181.55|180.15|145
1637642100000|2021-11-23 04:35:00|181.6|180.2|181.88|180.48|181.97|180.57|181.6|180.2|118
1637642400000|2021-11-23 04:40:00|181.86|180.46|181.73|180.33|181.87|180.47|181.62|180.22|112
1637642700000|2021-11-23 04:45:00|181.75|180.35|182.15|180.75|182.15|180.75|181.75|180.35|106
1637643000000|2021-11-23 04:50:00|182.12|180.72|181.76|180.36|182.18|180.78|181.75|180.35|122
1637643300000|2021-11-23 04:55:00|181.77|180.37|181.84|180.44|181.95|180.55|181.76|180.36|83
1637643600000|2021-11-23 05:00:00|181.85|180.45|181.82|180.42|182.25|180.85|181.82|180.42|115
1637643900000|2021-11-23 05:05:00|181.81|180.41|182.05|180.65|182.15|180.75|181.73|180.33|105
1637644200000|2021-11-23 05:10:00|182.06|180.66|182.06|180.66|182.25|180.85|181.86|180.46|165
1637644500000|2021-11-23 05:15:00|182.07|180.67|181.66|180.26|182.16|180.76|181.65|180.25|190
1637644800000|2021-11-23 05:20:00|181.65|180.25|181.55|180.15|181.65|180.25|181.24|179.84|141
1637645100000|2021-11-23 05:25:00|181.54|180.14|181.14|179.74|181.54|180.14|181.13|179.73|102
1637645400000|2021-11-23 05:30:00|181.15|179.75|181.36|179.96|181.45|180.05|181.15|179.75|106
1637645700000|2021-11-23 05:35:00|181.35|179.95|181.14|179.74|181.43|180.03|181.02|179.62|101
1637646000000|2021-11-23 05:40:00|181.13|179.73|180.77|179.37|181.15|179.75|180.66|179.26|109
1637646300000|2021-11-23 05:45:00|180.75|179.35|180.75|179.35|180.84|179.44|180.65|179.25|134
1637646600000|2021-11-23 05:50:00|180.74|179.34|180.82|179.42|181|179.6|180.65|179.25|123
1637646900000|2021-11-23 05:55:00|180.81|179.41|180.82|179.42|180.9|179.5|180.64|179.24|80
1637647200000|2021-11-23 06:00:00|180.89|179.49|180.68|179.28|180.93|179.53|180.68|179.28|82
1637647500000|2021-11-23 06:05:00|180.7|179.3|180.95|179.55|180.96|179.56|180.68|179.28|77
1637647800000|2021-11-23 06:10:00|180.93|179.53|180.7|179.3|180.98|179.58|180.68|179.28|97
1637648100000|2021-11-23 06:15:00|180.68|179.28|180.95|179.55|181.01|179.61|180.66|179.26|94
1637648400000|2021-11-23 06:20:00|180.94|179.54|180.65|179.25|181.02|179.62|180.65|179.25|100
1637648700000|2021-11-23 06:25:00|180.66|179.26|180.22|178.82|180.72|179.32|180.21|178.81|79
1637649000000|2021-11-23 06:30:00|180.23|178.83|180.26|178.86|180.29|178.89|180.19|178.79|60
1637649300000|2021-11-23 06:35:00|180.28|178.88|180.15|178.75|180.34|178.94|179.9|178.5|124
1637649600000|2021-11-23 06:40:00|180.16|178.76|179.97|178.57|180.16|178.76|179.95|178.55|153
1637649900000|2021-11-23 06:45:00|179.95|178.55|179.97|178.57|180.12|178.72|179.86|178.46|101
1637650200000|2021-11-23 06:50:00|179.95|178.55|179.96|178.56|180.05|178.65|179.86|178.46|69
1637650500000|2021-11-23 06:55:00|179.97|178.57|179.99|178.59|180.05|178.65|179.89|178.49|100
1637650800000|2021-11-23 07:00:00|180.01|178.61|179.77|178.37|180.06|178.66|179.77|178.37|83
1637651100000|2021-11-23 07:05:00|179.78|178.38|179.56|178.16|179.78|178.38|179.53|178.13|67
1637651400000|2021-11-23 07:10:00|179.55|178.15|179.57|178.17|179.76|178.36|179.55|178.15|102
1637651700000|2021-11-23 07:15:00|179.54|178.14|179.25|177.85|179.65|178.25|179.22|177.82|97
1637652000000|2021-11-23 07:20:00|179.23|177.83|178.87|177.47|179.26|177.86|178.87|177.47|144
1637652300000|2021-11-23 07:25:00|178.85|177.45|178.81|177.41|179.06|177.66|178.78|177.38|126
1637652600000|2021-11-23 07:30:00|178.83|177.43|178.55|177.15|178.86|177.46|178.52|177.12|84
1637652900000|2021-11-23 07:35:00|178.57|177.17|178.66|177.26|178.82|177.42|178.45|177.05|181
1637653200000|2021-11-23 07:40:00|178.65|177.25|178.59|177.19|178.67|177.27|178.42|177.02|87
1637653500000|2021-11-23 07:45:00|178.57|177.17|178.52|177.12|178.86|177.46|178.52|177.12|84
1637653800000|2021-11-23 07:50:00|178.51|177.11|178.66|177.26|178.79|177.39|178.49|177.09|90
1637654100000|2021-11-23 07:55:00|178.65|177.25|178.35|176.95|178.66|177.26|178.25|176.85|101
1637654400000|2021-11-23 08:00:00|178.34|176.94|178.59|177.19|178.72|177.32|178.3|176.9|107
1637654700000|2021-11-23 08:05:00|178.6|177.2|178.37|176.97|178.95|177.55|178.32|176.92|159
1637655000000|2021-11-23 08:10:00|178.38|176.98|178.24|176.84|178.38|176.98|178.09|176.69|96
1637655300000|2021-11-23 08:15:00|178.23|176.83|177.98|176.58|178.53|177.13|177.95|176.55|182
1637655600000|2021-11-23 08:20:00|177.99|176.59|177.75|176.35|178.06|176.66|177.43|176.03|149
1637655900000|2021-11-23 08:25:00|177.71|176.31|177.76|176.36|177.93|176.53|177.63|176.23|126
1637656200000|2021-11-23 08:30:00|177.75|176.35|177.92|176.52|177.93|176.53|177.38|175.98|123
1637656500000|2021-11-23 08:35:00|177.95|176.55|177.55|176.15|178.01|176.61|177.47|176.07|172
1637656800000|2021-11-23 08:40:00|177.53|176.13|177.82|176.42|177.82|176.42|177.35|175.95|88
1637657100000|2021-11-23 08:45:00|177.81|176.41|178.05|176.65|178.12|176.72|177.65|176.25|136
1637657400000|2021-11-23 08:50:00|178.03|176.63|178.36|176.96|178.63|177.23|178.03|176.63|132
1637657700000|2021-11-23 08:55:00|178.35|176.95|178.55|177.15|178.64|177.24|178.17|176.77|141
1637658000000|2021-11-23 09:00:00|178.59|177.19|178.72|177.32|178.78|177.38|178.46|177.06|138
1637658300000|2021-11-23 09:05:00|178.75|177.35|178.94|177.54|179.03|177.63|178.74|177.34|212
1637658600000|2021-11-23 09:10:00|178.93|177.53|178.29|176.89|178.93|177.53|178.22|176.82|140
1637658900000|2021-11-23 09:15:00|178.33|176.93|178.42|177.02|178.42|177.02|178.01|176.61|195
1637659200000|2021-11-23 09:20:00|178.38|176.98|178.15|176.75|178.38|176.98|178.13|176.73|134
1637659500000|2021-11-23 09:25:00|178.17|176.77|178.14|176.74|178.17|176.77|178.05|176.65|111
1637659800000|2021-11-23 09:30:00|178.13|176.73|177.08|175.68|178.14|176.74|177.08|175.68|121
1637660100000|2021-11-23 09:35:00|177.07|175.67|177.48|176.08|177.48|176.08|176.26|174.86|362
1637660400000|2021-11-23 09:40:00|177.47|176.07|179.41|178.01|179.43|178.03|177.47|176.07|426
1637660700000|2021-11-23 09:45:00|179.36|177.96|179.75|178.35|180.2|178.8|179.1|177.7|404
1637661000000|2021-11-23 09:50:00|179.7|178.3|178.62|177.22|179.71|178.31|178.46|177.06|340
1637661300000|2021-11-23 09:55:00|178.57|177.17|178.55|177.15|179.14|177.74|178.54|177.14|300
1637661600000|2021-11-23 10:00:00|178.54|177.14|177.57|176.17|178.64|177.24|177.48|176.08|257
1637661900000|2021-11-23 10:05:00|177.58|176.18|178.44|177.04|178.57|177.17|177.56|176.16|254
1637662200000|2021-11-23 10:10:00|178.45|177.05|178.96|177.56|179.02|177.62|178.19|176.79|174
1637662500000|2021-11-23 10:15:00|178.93|177.53|180.14|178.74|180.14|178.74|178.74|177.34|233
1637662800000|2021-11-23 10:20:00|180.11|178.71|180.73|179.33|180.95|179.55|180.07|178.67|376
1637663100000|2021-11-23 10:25:00|180.72|179.32|180.36|178.96|181.16|179.76|180.36|178.96|286
1637663400000|2021-11-23 10:30:00|180.37|178.97|180.36|178.96|180.45|179.05|180.05|178.65|204
1637663700000|2021-11-23 10:35:00|180.35|178.95|180.35|178.95|180.45|179.05|180.22|178.82|169
1637664000000|2021-11-23 10:40:00|180.34|178.94|180.46|179.06|180.6|179.2|180.29|178.89|132
1637664300000|2021-11-23 10:45:00|180.45|179.05|179.7|178.3|180.55|179.15|179.61|178.21|193
1637664600000|2021-11-23 10:50:00|179.72|178.32|179.26|177.86|179.85|178.45|179.26|177.86|130
1637664900000|2021-11-23 10:55:00|179.27|177.87|178.78|177.38|179.8|178.4|178.78|177.38|335
1637665200000|2021-11-23 11:00:00|178.79|177.39|178.05|176.65|179.01|177.61|178.04|176.64|226
1637665500000|2021-11-23 11:05:00|178.14|176.74|178.14|176.74|178.31|176.91|177.89|176.49|229
1637665800000|2021-11-23 11:10:00|178.15|176.75|178.54|177.14|178.83|177.43|178.15|176.75|185
1637666100000|2021-11-23 11:15:00|178.53|177.13|177.95|176.55|178.56|177.16|177.86|176.46|142
1637666400000|2021-11-23 11:20:00|178.01|176.61|177.79|176.39|178.23|176.83|177.79|176.39|149
1637666700000|2021-11-23 11:25:00|177.82|176.42|178.03|176.63|178.04|176.64|177.68|176.28|134
1637667000000|2021-11-23 11:30:00|178.04|176.64|178.24|176.84|178.41|177.01|177.92|176.52|126
1637667300000|2021-11-23 11:35:00|178.25|176.85|177.96|176.56|178.35|176.95|177.94|176.54|181
1637667600000|2021-11-23 11:40:00|177.94|176.54|177.48|176.08|177.98|176.58|177.46|176.06|97
1637667900000|2021-11-23 11:45:00|177.46|176.06|177.26|175.86|177.72|176.32|177.24|175.84|90
1637668200000|2021-11-23 11:50:00|177.25|175.85|177.61|176.21|177.62|176.22|177.23|175.83|151
1637668500000|2021-11-23 11:55:00|177.62|176.22|177.47|176.07|177.65|176.25|177.34|175.94|171
1637668800000|2021-11-23 12:00:00|177.48|176.08|177.89|176.49|178.03|176.63|177.48|176.08|142
1637669100000|2021-11-23 12:05:00|177.87|176.47|177.91|176.51|178.02|176.62|177.76|176.36|127
1637669400000|2021-11-23 12:10:00|177.92|176.52|178.05|176.65|178.15|176.75|177.88|176.48|91
1637669700000|2021-11-23 12:15:00|178.06|176.66|177.73|176.33|178.12|176.72|177.66|176.26|139
1637670000000|2021-11-23 12:20:00|177.69|176.29|178.28|176.88|178.33|176.93|177.65|176.25|150
1637670300000|2021-11-23 12:25:00|178.3|176.9|178.29|176.89|178.34|176.94|177.96|176.56|133
1637670600000|2021-11-23 12:30:00|178.27|176.87|177.25|175.85|178.27|176.87|177.25|175.85|120
1637670900000|2021-11-23 12:35:00|177.26|175.86|177.48|176.08|177.65|176.25|177.25|175.85|170
1637671200000|2021-11-23 12:40:00|177.49|176.09|177.41|176.01|177.5|176.1|177.23|175.83|149
1637671500000|2021-11-23 12:45:00|177.42|176.02|177.37|175.97|177.45|176.05|177.11|175.71|116
1637671800000|2021-11-23 12:50:00|177.38|175.98|177.32|175.92|177.41|176.01|177.19|175.79|119
1637672100000|2021-11-23 12:55:00|177.33|175.93|177.53|176.13|177.67|176.27|177.25|175.85|118
1637672400000|2021-11-23 13:00:00|177.54|176.14|178.05|176.65|178.24|176.84|177.54|176.14|165
1637672700000|2021-11-23 13:05:00|178.04|176.64|178.06|176.66|178.24|176.84|177.85|176.45|143
1637673000000|2021-11-23 13:10:00|178.05|176.65|178.04|176.64|178.14|176.74|177.92|176.52|157
1637673300000|2021-11-23 13:15:00|178.05|176.65|178.5|177.1|178.5|177.1|177.94|176.54|156
1637673600000|2021-11-23 13:20:00|178.51|177.11|178.38|176.98|178.54|177.14|178.34|176.94|92
1637673900000|2021-11-23 13:25:00|178.39|176.99|178.76|177.36|178.84|177.44|178.39|176.99|113
1637674200000|2021-11-23 13:30:00|178.77|177.37|178.56|177.16|178.93|177.53|178.44|177.04|122
1637674500000|2021-11-23 13:35:00|178.55|177.15|178.64|177.24|178.79|177.39|178.48|177.08|146
1637674800000|2021-11-23 13:40:00|178.65|177.25|178.64|177.24|178.65|177.25|178.45|177.05|83
1637675100000|2021-11-23 13:45:00|178.6|177.2|178.41|177.01|178.6|177.2|178.26|176.86|110
1637675400000|2021-11-23 13:50:00|178.4|177|178.34|176.94|178.44|177.04|178.24|176.84|93
1637675700000|2021-11-23 13:55:00|178.29|176.89|178.46|177.06|178.46|177.06|178.09|176.69|94
1637676000000|2021-11-23 14:00:00|178.45|177.05|178.25|176.85|178.6|177.2|178.15|176.75|173
1637676300000|2021-11-23 14:05:00|178.23|176.83|178.79|177.39|178.82|177.42|178.18|176.78|166
1637676600000|2021-11-23 14:10:00|178.81|177.41|178.96|177.56|179.05|177.65|178.71|177.31|130
1637676900000|2021-11-23 14:15:00|179|177.6|178.76|177.36|179|177.6|178.55|177.15|126
1637677200000|2021-11-23 14:20:00|178.75|177.35|178.96|177.56|178.97|177.57|178.61|177.21|125
1637677500000|2021-11-23 14:25:00|178.95|177.55|179.16|177.76|179.23|177.83|178.87|177.47|103
1637677800000|2021-11-23 14:30:00|179.18|177.78|178.89|177.49|179.42|178.02|178.88|177.48|194
1637678100000|2021-11-23 14:35:00|178.87|177.47|178.75|177.35|178.94|177.54|178.59|177.19|128
1637678400000|2021-11-23 14:40:00|178.74|177.34|178.93|177.53|179.02|177.62|178.61|177.21|164
1637678700000|2021-11-23 14:45:00|178.94|177.54|179.61|178.21|179.64|178.24|178.93|177.53|163
1637679000000|2021-11-23 14:50:00|179.55|178.15|180.61|179.21|180.61|179.21|179.55|178.15|244
1637679300000|2021-11-23 14:55:00|180.59|179.19|180.69|179.29|180.75|179.35|180.27|178.87|156
1637679600000|2021-11-23 15:00:00|180.74|179.34|180.14|178.74|180.77|179.37|180.09|178.69|236
1637679900000|2021-11-23 15:05:00|180.12|178.72|180.15|178.75|180.3|178.9|180.02|178.62|179
1637680200000|2021-11-23 15:10:00|180.17|178.77|180.16|178.76|180.55|179.15|180.13|178.73|141
1637680500000|2021-11-23 15:15:00|180.17|178.77|179.84|178.44|180.27|178.87|179.78|178.38|230
1637680800000|2021-11-23 15:20:00|179.85|178.45|179.77|178.37|179.95|178.55|179.77|178.37|182
1637681100000|2021-11-23 15:25:00|179.76|178.36|179.55|178.15|179.83|178.43|179.55|178.15|168
1637681400000|2021-11-23 15:30:00|179.56|178.16|179.61|178.21|179.73|178.33|179.55|178.15|97
1637681700000|2021-11-23 15:35:00|179.6|178.2|179.35|177.95|179.6|178.2|179.11|177.71|120
1637682000000|2021-11-23 15:40:00|179.34|177.94|179.25|177.85|179.53|178.13|179.16|177.76|109
1637682300000|2021-11-23 15:45:00|179.24|177.84|179.34|177.94|179.54|178.14|179.17|177.77|131
1637682600000|2021-11-23 15:50:00|179.31|177.91|179.27|177.87|179.55|178.15|179.19|177.79|187
1637682900000|2021-11-23 15:55:00|179.25|177.85|178.86|177.46|179.36|177.96|178.8|177.4|164
1637683200000|2021-11-23 16:00:00|178.87|177.47|178.96|177.56|179.05|177.65|178.78|177.38|131
1637683500000|2021-11-23 16:05:00|179.02|177.62|179.07|177.67|179.14|177.74|178.77|177.37|111
1637683800000|2021-11-23 16:10:00|179.09|177.69|179.24|177.84|179.42|178.02|179.04|177.64|146
1637684100000|2021-11-23 16:15:00|179.23|177.83|179.58|178.18|179.7|178.3|179.11|177.71|188
1637684400000|2021-11-23 16:20:00|179.57|178.17|179.62|178.22|179.68|178.28|179.35|177.95|177
1637684700000|2021-11-23 16:25:00|179.61|178.21|179.65|178.25|179.73|178.33|179.45|178.05|173
1637685000000|2021-11-23 16:30:00|179.64|178.24|179.52|178.12|179.84|178.44|179.36|177.96|154
1637685300000|2021-11-23 16:35:00|179.53|178.13|179.33|177.93|179.62|178.22|179.24|177.84|177
1637685600000|2021-11-23 16:40:00|179.35|177.95|179.31|177.91|179.56|178.16|179.28|177.88|214
1637685900000|2021-11-23 16:45:00|179.34|177.94|179.54|178.14|179.61|178.21|179.3|177.9|148
1637686200000|2021-11-23 16:50:00|179.55|178.15|179.92|178.52|179.94|178.54|179.54|178.14|158
1637686500000|2021-11-23 16:55:00|179.91|178.51|179.88|178.48|179.92|178.52|179.74|178.34|144
1637686800000|2021-11-23 17:00:00|179.94|178.54|180.04|178.64|180.15|178.75|179.94|178.54|126
1637687100000|2021-11-23 17:05:00|180.01|178.61|179.54|178.14|180.01|178.61|179.5|178.1|118
1637687400000|2021-11-23 17:10:00|179.55|178.15|179.27|177.87|179.61|178.21|179.22|177.82|167
1637687700000|2021-11-23 17:15:00|179.26|177.86|179.33|177.93|179.55|178.15|179.26|177.86|135
1637688000000|2021-11-23 17:20:00|179.34|177.94|179.46|178.06|179.49|178.09|179.26|177.86|132
1637688300000|2021-11-23 17:25:00|179.45|178.05|179.63|178.23|179.93|178.53|179.36|177.96|182
1637688600000|2021-11-23 17:30:00|179.61|178.21|179.51|178.11|179.7|178.3|179.5|178.1|164
1637688900000|2021-11-23 17:35:00|179.5|178.1|179.33|177.93|179.65|178.25|179.24|177.84|90
1637689200000|2021-11-23 17:40:00|179.3|177.9|179.06|177.66|179.36|177.96|179.06|177.66|115
1637689500000|2021-11-23 17:45:00|179.05|177.65|179.26|177.86|179.34|177.94|179.03|177.63|156
1637689800000|2021-11-23 17:50:00|179.25|177.85|179.05|177.65|179.25|177.85|178.84|177.44|100
1637690100000|2021-11-23 17:55:00|179.04|177.64|178.87|177.47|179.06|177.66|178.86|177.46|166
1637690400000|2021-11-23 18:00:00|178.86|177.46|178.87|177.47|179.11|177.71|178.73|177.33|160
1637690700000|2021-11-23 18:05:00|178.86|177.46|178.83|177.43|179.05|177.65|178.78|177.38|122
1637691000000|2021-11-23 18:10:00|178.84|177.44|178.67|177.27|178.92|177.52|178.63|177.23|117
1637691300000|2021-11-23 18:15:00|178.7|177.3|178.37|176.97|178.81|177.41|178.36|176.96|92
1637691600000|2021-11-23 18:20:00|178.42|177.02|178.2|176.8|178.52|177.12|178.2|176.8|136
1637691900000|2021-11-23 18:25:00|178.18|176.78|178.25|176.85|178.31|176.91|178.15|176.75|136
1637692200000|2021-11-23 18:30:00|178.24|176.84|178.03|176.63|178.35|176.95|178|176.6|115
1637692500000|2021-11-23 18:35:00|178.05|176.65|177.97|176.57|178.2|176.8|177.96|176.56|92
1637692800000|2021-11-23 18:40:00|177.96|176.56|178.06|176.66|178.23|176.83|177.96|176.56|137
1637693100000|2021-11-23 18:45:00|178.07|176.67|178.03|176.63|178.14|176.74|177.75|176.35|151
1637693400000|2021-11-23 18:50:00|178.04|176.64|178.34|176.94|178.4|177|178.04|176.64|74
1637693700000|2021-11-23 18:55:00|178.33|176.93|178.04|176.64|178.34|176.94|177.95|176.55|84
1637694000000|2021-11-23 19:00:00|178.05|176.65|178.08|176.68|178.29|176.89|178.04|176.64|116
1637694300000|2021-11-23 19:05:00|178.07|176.67|178.29|176.89|178.33|176.93|178.06|176.66|112
1637694600000|2021-11-23 19:10:00|178.26|176.86|178.12|176.72|178.37|176.97|178.05|176.65|164
1637694900000|2021-11-23 19:15:00|178.11|176.71|177.86|176.46|178.15|176.75|177.76|176.36|136
1637695200000|2021-11-23 19:20:00|177.85|176.45|178.04|176.64|178.06|176.66|177.76|176.36|116
1637695500000|2021-11-23 19:25:00|178.03|176.63|178.26|176.86|178.26|176.86|178.03|176.63|100
1637695800000|2021-11-23 19:30:00|178.27|176.87|178.09|176.69|178.35|176.95|178.08|176.68|142
1637696100000|2021-11-23 19:35:00|178.1|176.7|178.15|176.75|178.16|176.76|178.01|176.61|120
1637696400000|2021-11-23 19:40:00|178.16|176.76|178.26|176.86|178.36|176.96|178.06|176.66|154
1637696700000|2021-11-23 19:45:00|178.31|176.91|178.48|177.08|178.62|177.22|178.3|176.9|139
1637697000000|2021-11-23 19:50:00|178.49|177.09|178.65|177.25|178.75|177.35|178.45|177.05|163
1637697300000|2021-11-23 19:55:00|178.66|177.26|179.01|177.61|179.21|177.81|178.65|177.25|155
1637697600000|2021-11-23 20:00:00|179|177.6|178.59|177.19|179.04|177.64|178.56|177.16|169
1637697900000|2021-11-23 20:05:00|178.58|177.18|177.78|176.38|178.61|177.21|177.78|176.38|142
1637698200000|2021-11-23 20:10:00|177.79|176.39|177.78|176.38|177.86|176.46|177.59|176.19|128
1637698500000|2021-11-23 20:15:00|177.79|176.39|177.67|176.27|177.86|176.46|177.64|176.24|81
1637698800000|2021-11-23 20:20:00|177.66|176.26|177.61|176.21|177.67|176.27|177.37|175.97|120
1637699100000|2021-11-23 20:25:00|177.6|176.2|177.6|176.2|177.66|176.26|177.47|176.07|134
1637699400000|2021-11-23 20:30:00|177.61|176.21|177.7|176.3|177.7|176.3|177.46|176.06|118
1637699700000|2021-11-23 20:35:00|177.74|176.34|177.65|176.25|177.76|176.36|177.59|176.19|123
1637700000000|2021-11-23 20:40:00|177.64|176.24|177.77|176.37|177.81|176.41|177.57|176.17|136
1637700300000|2021-11-23 20:45:00|177.76|176.36|177.69|176.29|177.85|176.45|177.68|176.28|100
1637700600000|2021-11-23 20:50:00|177.66|176.26|177.74|176.34|177.75|176.35|177.58|176.18|125
1637700900000|2021-11-23 20:55:00|177.73|176.33|177.82|176.42|177.85|176.45|177.64|176.24|112
1637701200000|2021-11-23 21:00:00|177.83|176.43|177.69|176.29|177.83|176.43|177.65|176.25|42
1637701500000|2021-11-23 21:05:00|177.7|176.3|177.58|176.18|177.75|176.35|177.56|176.16|57
1637701800000|2021-11-23 21:10:00|177.59|176.19|177.55|176.15|177.65|176.25|177.48|176.08|69
1637702100000|2021-11-23 21:15:00|177.56|176.16|177.64|176.24|177.7|176.3|177.55|176.15|112
1637702400000|2021-11-23 21:20:00|177.65|176.25|177.31|175.91|177.65|176.25|177.31|175.91|70
1637702700000|2021-11-23 21:25:00|177.3|175.9|177.45|176.05|177.62|176.22|177.22|175.82|117
1637703000000|2021-11-23 21:30:00|177.44|176.04|177.21|175.81|177.44|176.04|177.16|175.76|66
1637703300000|2021-11-23 21:35:00|177.23|175.83|176.96|175.56|177.23|175.83|176.91|175.51|56
1637703600000|2021-11-23 21:40:00|176.97|175.57|176.93|175.53|177.13|175.73|176.9|175.5|101
1637703900000|2021-11-23 21:45:00|176.94|175.54|176.98|175.58|177.1|175.7|176.94|175.54|126
1637704200000|2021-11-23 21:50:00|177.01|175.61|176.95|175.55|177.12|175.72|176.93|175.53|47
1637704500000|2021-11-23 21:55:00|176.97|175.57|177.04|175.64|177.14|175.74|176.95|175.55|75
1637704800000|2021-11-23 22:00:00|177.05|175.65|177.3|175.9|177.34|175.94|177.05|175.65|102
1637705100000|2021-11-23 22:05:00|177.31|175.91|177.23|175.83|177.32|175.92|177.13|175.73|113
1637705400000|2021-11-23 22:10:00|177.22|175.82|176.95|175.55|177.25|175.85|176.95|175.55|111
1637705700000|2021-11-23 22:15:00|176.96|175.56|177.07|175.67|177.16|175.76|176.95|175.55|68
1637706000000|2021-11-23 22:20:00|177.08|175.68|176.96|175.56|177.14|175.74|176.95|175.55|113
1637706300000|2021-11-23 22:25:00|176.97|175.57|176.88|175.48|177.03|175.63|176.88|175.48|39
1637706600000|2021-11-23 22:30:00|176.9|175.5|176.66|175.26|176.9|175.5|176.65|175.25|89
1637706900000|2021-11-23 22:35:00|176.68|175.28|176.77|175.37|176.79|175.39|176.67|175.27|102
1637707200000|2021-11-23 22:40:00|176.78|175.38|176.73|175.33|176.79|175.39|176.72|175.32|53
1637707500000|2021-11-23 22:45:00|176.7|175.3|176.46|175.06|176.7|175.3|176.46|175.06|68
1637707800000|2021-11-23 22:50:00|176.48|175.08|176.16|174.76|176.48|175.08|176.15|174.75|48
1637708100000|2021-11-23 22:55:00|176.17|174.77|176.51|175.11|176.51|175.11|176.14|174.74|136
1637708400000|2021-11-23 23:00:00|176.49|175.09|176.39|174.99|176.59|175.19|176.24|174.84|204
1637708700000|2021-11-23 23:05:00|176.38|174.98|176.29|174.89|176.47|175.07|176.17|174.77|166
1637709000000|2021-11-23 23:10:00|176.28|174.88|176.42|175.02|176.48|175.08|176.26|174.86|183
1637709300000|2021-11-23 23:15:00|176.38|174.98|176.61|175.21|176.62|175.22|176.36|174.96|121
1637709600000|2021-11-23 23:20:00|176.62|175.22|176.53|175.13|176.65|175.25|176.41|175.01|98
1637709900000|2021-11-23 23:25:00|176.52|175.12|175.25|173.85|176.53|175.13|174.95|173.55|268
1637710200000|2021-11-23 23:30:00|175.27|173.87|175.35|173.95|175.72|174.32|175.2|173.8|216
1637710500000|2021-11-23 23:35:00|175.36|173.96|175.48|174.08|175.65|174.25|175.26|173.86|160
1637710800000|2021-11-23 23:40:00|175.47|174.07|175.56|174.16|175.61|174.21|175.45|174.05|128
1637711100000|2021-11-23 23:45:00|175.55|174.15|175.57|174.17|175.67|174.27|175.45|174.05|147
1637711400000|2021-11-23 23:50:00|175.55|174.15|175.74|174.34|175.87|174.47|175.53|174.13|155
1637711700000|2021-11-23 23:55:00|175.75|174.35|175.73|174.33|175.78|174.38|175.53|174.13|121
1637712000000|2021-11-24 00:00:00|175.74|174.34|175.57|174.17|175.94|174.54|175.53|174.13|189
1637712300000|2021-11-24 00:05:00|175.58|174.18|175.52|174.12|175.72|174.32|175.52|174.12|155
1637712600000|2021-11-24 00:10:00|175.51|174.11|175.26|173.86|175.56|174.16|175.17|173.77|109
1637712900000|2021-11-24 00:15:00|175.27|173.87|174.85|173.45|175.3|173.9|174.85|173.45|99
1637713200000|2021-11-24 00:20:00|174.84|173.44|175.07|173.67|175.08|173.68|174.84|173.44|107
1637713500000|2021-11-24 00:25:00|175.06|173.66|174.95|173.55|175.06|173.66|174.87|173.47|141
1637713800000|2021-11-24 00:30:00|174.96|173.56|175.05|173.65|175.12|173.72|174.86|173.46|125
1637714100000|2021-11-24 00:35:00|175.06|173.66|175.25|173.85|175.27|173.87|175.04|173.64|90
1637714400000|2021-11-24 00:40:00|175.33|173.93|175.18|173.78|175.33|173.93|175.15|173.75|52
1637714700000|2021-11-24 00:45:00|175.17|173.77|175.17|173.77|175.26|173.86|175.16|173.76|82
1637715000000|2021-11-24 00:50:00|175.16|173.76|175.23|173.83|175.24|173.84|175.13|173.73|64
1637715300000|2021-11-24 00:55:00|175.21|173.81|174.96|173.66|175.23|173.83|174.95|173.64|62
1637715600000|2021-11-24 01:00:00|174.98|173.68|175.04|173.64|175.07|173.77|174.95|173.55|79
1637715900000|2021-11-24 01:05:00|175.06|173.66|175.05|173.65|175.13|173.73|174.97|173.57|98
1637716200000|2021-11-24 01:10:00|175.04|173.64|174.86|173.46|175.06|173.66|174.7|173.3|106
1637716500000|2021-11-24 01:15:00|174.85|173.45|173.72|172.32|174.94|173.54|173.64|172.24|193
1637716800000|2021-11-24 01:20:00|173.7|172.3|173.63|172.23|173.76|172.36|173.28|171.88|212
1637717100000|2021-11-24 01:25:00|173.64|172.24|173.39|171.99|173.86|172.46|173.29|171.89|156
1637717400000|2021-11-24 01:30:00|173.42|172.02|173.48|172.08|173.84|172.44|173.32|171.92|143
1637717700000|2021-11-24 01:35:00|173.46|172.06|173.52|172.12|173.6|172.2|173.39|171.99|67
1637718000000|2021-11-24 01:40:00|173.53|172.13|173.51|172.11|173.67|172.27|173.48|172.08|98
1637718300000|2021-11-24 01:45:00|173.53|172.13|173.15|171.75|173.53|172.13|173.1|171.7|109
1637718600000|2021-11-24 01:50:00|173.11|171.71|172.66|171.26|173.22|171.82|172.65|171.25|117
1637718900000|2021-11-24 01:55:00|172.67|171.27|172.46|171.06|172.76|171.36|172.41|171.01|103
1637719200000|2021-11-24 02:00:00|172.45|171.05|172.1|170.7|172.75|171.35|172.08|170.68|133
1637719500000|2021-11-24 02:05:00|172.09|170.69|172.15|170.75|172.17|170.77|171.93|170.53|138
1637719800000|2021-11-24 02:10:00|172.16|170.76|171.65|170.25|172.27|170.87|171.58|170.18|123
1637720100000|2021-11-24 02:15:00|171.66|170.26|171.59|170.19|171.87|170.47|171.57|170.17|115
1637720400000|2021-11-24 02:20:00|171.58|170.18|171.08|169.68|171.59|170.19|171.07|169.67|141
1637720700000|2021-11-24 02:25:00|171.12|169.72|170.25|168.85|171.16|169.76|169.94|168.54|284
1637721000000|2021-11-24 02:30:00|170.2|168.8|170.76|169.36|170.97|169.57|169.93|168.53|200
1637721300000|2021-11-24 02:35:00|170.77|169.37|170.26|168.86|170.84|169.44|170.16|168.76|162
1637721600000|2021-11-24 02:40:00|170.29|168.89|169.67|168.27|170.46|169.06|169.65|168.25|194
1637721900000|2021-11-24 02:45:00|169.66|168.26|169.78|168.38|169.95|168.55|169.25|167.85|280
1637722200000|2021-11-24 02:50:00|169.77|168.37|169.35|167.95|169.94|168.54|169.27|167.87|242
1637722500000|2021-11-24 02:55:00|169.36|167.96|169.2|167.8|169.55|168.15|168.82|167.42|234
1637722800000|2021-11-24 03:00:00|169.16|167.76|170.05|168.65|170.06|168.66|169.16|167.76|209
1637723100000|2021-11-24 03:05:00|170.04|168.64|169.87|168.47|170.08|168.68|169.68|168.28|145
1637723400000|2021-11-24 03:10:00|169.91|168.51|169.69|168.29|169.95|168.55|169.69|168.29|105
1637723700000|2021-11-24 03:15:00|169.66|168.26|169.69|168.29|169.7|168.3|169.54|168.14|148
1637724000000|2021-11-24 03:20:00|169.68|168.28|169.04|167.64|169.69|168.29|168.99|167.59|163
1637724300000|2021-11-24 03:25:00|169.02|167.62|168.66|167.26|169.02|167.62|168.5|167.1|158
1637724600000|2021-11-24 03:30:00|168.73|167.33|168.59|167.19|168.82|167.42|168.56|167.16|122
1637724900000|2021-11-24 03:35:00|168.64|167.24|168.45|167.05|168.75|167.35|168.29|166.89|169
1637725200000|2021-11-24 03:40:00|168.46|167.06|168.66|167.26|168.66|167.26|168.29|166.89|152
1637725500000|2021-11-24 03:45:00|168.65|167.25|168.33|166.93|168.66|167.26|168.17|166.77|190
1637725800000|2021-11-24 03:50:00|168.37|166.97|168.31|166.91|168.73|167.33|168.31|166.91|166
1637726100000|2021-11-24 03:55:00|168.3|166.9|168.16|166.76|168.39|166.99|167.97|166.57|174
1637726400000|2021-11-24 04:00:00|168.15|166.75|168.67|167.27|168.77|167.37|168.11|166.71|161
1637726700000|2021-11-24 04:05:00|168.68|167.28|168.25|166.85|168.68|167.28|168.07|166.67|113
1637727000000|2021-11-24 04:10:00|168.23|166.83|168.52|167.12|168.66|167.26|168.23|166.83|163
1637727300000|2021-11-24 04:15:00|168.53|167.13|169.22|167.82|169.29|167.89|168.49|167.09|127
1637727600000|2021-11-24 04:20:00|169.2|167.8|169.69|168.29|169.75|168.35|169.2|167.8|177
1637727900000|2021-11-24 04:25:00|169.68|168.28|169.59|168.19|170.01|168.61|169.53|168.13|211
1637728200000|2021-11-24 04:30:00|169.58|168.18|169.56|168.16|169.83|168.43|169.36|167.96|174
1637728500000|2021-11-24 04:35:00|169.52|168.12|169.38|167.98|169.56|168.16|169.38|167.98|49
1637728800000|2021-11-24 04:40:00|169.36|167.96|169.54|168.14|169.56|168.16|169.15|167.75|208
1637729100000|2021-11-24 04:45:00|169.55|168.15|169.6|168.2|169.61|168.21|169.08|167.68|149
1637729400000|2021-11-24 04:50:00|169.61|168.21|169.45|168.05|169.61|168.21|169.17|167.77|160
1637729700000|2021-11-24 04:55:00|169.47|168.07|169.45|168.05|169.56|168.16|169.45|168.05|89
1637730000000|2021-11-24 05:00:00|169.46|168.06|169.45|168.05|169.49|168.09|169.28|167.88|165
1637730300000|2021-11-24 05:05:00|169.46|168.06|169.54|168.14|169.57|168.17|169.4|168|75
1637730600000|2021-11-24 05:10:00|169.56|168.16|169.94|168.54|169.95|168.55|169.45|168.05|88
1637730900000|2021-11-24 05:15:00|169.95|168.55|170.04|168.64|170.05|168.65|169.77|168.37|82
1637731200000|2021-11-24 05:20:00|170.03|168.63|170.32|168.92|170.35|168.95|169.94|168.54|126
1637731500000|2021-11-24 05:25:00|170.31|168.91|170.24|168.84|170.32|168.92|170.16|168.76|85
1637731800000|2021-11-24 05:30:00|170.25|168.85|169.65|168.25|170.25|168.85|169.65|168.25|89
1637732100000|2021-11-24 05:35:00|169.66|168.26|169.66|168.26|169.93|168.53|169.65|168.25|135
1637732400000|2021-11-24 05:40:00|169.65|168.25|169.63|168.23|169.75|168.35|169.48|168.08|123
1637732700000|2021-11-24 05:45:00|169.64|168.24|169.56|168.16|169.85|168.45|169.47|168.07|118
1637733000000|2021-11-24 05:50:00|169.55|168.15|169.47|168.07|169.56|168.16|169.42|168.02|107
1637733300000|2021-11-24 05:55:00|169.49|168.09|169.63|168.23|169.72|168.32|169.38|167.98|61
1637733600000|2021-11-24 06:00:00|169.58|168.18|169.56|168.16|169.74|168.34|169.49|168.09|111
1637733900000|2021-11-24 06:05:00|169.54|168.14|168.58|167.18|169.54|168.14|168.58|167.18|160
1637734200000|2021-11-24 06:10:00|168.55|167.15|168.45|167.05|168.73|167.33|168.35|166.95|206
1637734500000|2021-11-24 06:15:00|168.42|167.02|168.73|167.33|168.79|167.39|168.42|167.02|142
1637734800000|2021-11-24 06:20:00|168.72|167.32|168.04|166.64|168.73|167.33|167.95|166.55|172
1637735100000|2021-11-24 06:25:00|168.03|166.63|167.78|166.38|168.26|166.86|167.77|166.37|181
1637735400000|2021-11-24 06:30:00|167.77|166.37|167.91|166.51|168|166.6|167.65|166.25|161
1637735700000|2021-11-24 06:35:00|167.9|166.5|167.77|166.37|168.14|166.74|167.75|166.35|220
1637736000000|2021-11-24 06:40:00|167.79|166.39|168.02|166.62|168.13|166.73|167.79|166.39|186
1637736300000|2021-11-24 06:45:00|168.03|166.63|168.41|167.01|168.89|167.49|168.03|166.63|242
1637736600000|2021-11-24 06:50:00|168.4|167|168.57|167.17|168.64|167.24|168.15|166.75|218
1637736900000|2021-11-24 06:55:00|168.62|167.22|168.44|167.04|168.64|167.24|168.3|166.9|174
1637737200000|2021-11-24 07:00:00|168.45|167.05|168.75|167.35|168.75|167.35|168.24|166.84|151
1637737500000|2021-11-24 07:05:00|168.77|167.37|168.48|167.08|168.93|167.53|168.45|167.05|122
1637737800000|2021-11-24 07:10:00|168.49|167.09|169.32|167.92|169.37|167.97|168.45|167.05|210
1637738100000|2021-11-24 07:15:00|169.28|167.88|169.01|167.61|169.28|167.88|168.92|167.52|173
1637738400000|2021-11-24 07:20:00|169|167.6|169.45|168.05|169.53|168.13|168.88|167.48|158
1637738700000|2021-11-24 07:25:00|169.44|168.04|169.63|168.23|169.64|168.24|169.44|168.04|126
1637739000000|2021-11-24 07:30:00|169.64|168.24|169.55|168.15|169.64|168.24|169.2|167.8|162
1637739300000|2021-11-24 07:35:00|169.54|168.14|169.29|167.89|169.69|168.29|169.16|167.76|122
1637739600000|2021-11-24 07:40:00|169.27|167.87|169.52|168.12|169.65|168.25|169.27|167.87|87
1637739900000|2021-11-24 07:45:00|169.5|168.1|169.27|167.87|169.5|168.1|169.26|167.86|108
1637740200000|2021-11-24 07:50:00|169.28|167.88|169.19|167.79|169.45|168.05|169.16|167.76|94
1637740500000|2021-11-24 07:55:00|169.18|167.78|169.36|167.96|169.53|168.13|169.09|167.69|164
1637740800000|2021-11-24 08:00:00|169.35|167.95|169.42|168.02|169.63|168.23|169.15|167.75|174
1637741100000|2021-11-24 08:05:00|169.43|168.03|169.67|168.27|169.72|168.32|169.35|167.95|166
1637741400000|2021-11-24 08:10:00|169.66|168.26|169.36|167.96|169.67|168.27|169.33|167.93|190
1637741700000|2021-11-24 08:15:00|169.35|167.95|169.68|168.28|169.68|168.28|169.3|167.9|162
1637742000000|2021-11-24 08:20:00|169.71|168.31|170|168.6|170.01|168.61|169.54|168.14|151
1637742300000|2021-11-24 08:25:00|169.99|168.59|170.16|168.76|170.16|168.76|169.87|168.47|149
1637742600000|2021-11-24 08:30:00|170.15|168.75|171.42|170.02|171.42|170.02|169.96|168.56|288
1637742900000|2021-11-24 08:35:00|171.35|169.95|170.96|169.56|171.38|169.98|170.79|169.39|241
1637743200000|2021-11-24 08:40:00|170.95|169.55|170.48|169.08|170.98|169.58|170.48|169.08|202
1637743500000|2021-11-24 08:45:00|170.45|169.05|171.05|169.65|171.27|169.87|170.45|169.05|272
1637743800000|2021-11-24 08:50:00|171.08|169.68|170.36|168.96|171.15|169.75|170.29|168.89|158
1637744100000|2021-11-24 08:55:00|170.37|168.97|170.68|169.28|171.01|169.61|170.34|168.94|153
1637744400000|2021-11-24 09:00:00|170.66|169.26|170.75|169.35|170.82|169.42|170.57|169.17|119
1637744700000|2021-11-24 09:05:00|170.76|169.36|170.66|169.26|170.76|169.36|170.57|169.17|56
1637745000000|2021-11-24 09:10:00|170.7|169.3|170.76|169.36|170.83|169.43|170.58|169.18|170
1637745300000|2021-11-24 09:15:00|170.74|169.34|170.45|169.05|170.75|169.35|170.44|169.04|147
1637745600000|2021-11-24 09:20:00|170.46|169.06|170.53|169.13|170.75|169.35|170.38|168.98|141
1637745900000|2021-11-24 09:25:00|170.52|169.12|170.73|169.33|170.73|169.33|170.3|168.9|148
1637746200000|2021-11-24 09:30:00|170.77|169.37|170.45|169.05|170.77|169.37|170.45|169.05|125
1637746500000|2021-11-24 09:35:00|170.46|169.06|170.31|168.91|170.55|169.15|170.25|168.85|155
1637746800000|2021-11-24 09:40:00|170.29|168.89|170.1|168.7|170.43|169.03|170.01|168.61|116
1637747100000|2021-11-24 09:45:00|170.08|168.68|169.72|168.32|170.08|168.68|169.71|168.31|93
1637747400000|2021-11-24 09:50:00|169.7|168.3|169.25|167.85|169.75|168.35|169.22|167.82|119
1637747700000|2021-11-24 09:55:00|169.26|167.86|169.08|167.68|169.35|167.95|169.08|167.68|72
1637748000000|2021-11-24 10:00:00|169.07|167.67|169.01|167.61|169.44|168.04|168.97|167.57|175
1637748300000|2021-11-24 10:05:00|169.02|167.62|168.87|167.47|169.03|167.63|168.76|167.36|128
1637748600000|2021-11-24 10:10:00|168.95|167.55|169.79|168.39|169.87|168.47|168.95|167.55|157
1637748900000|2021-11-24 10:15:00|169.77|168.37|169.09|167.69|169.85|168.45|169.09|167.69|180
1637749200000|2021-11-24 10:20:00|169.08|167.68|169.26|167.86|169.35|167.95|169.03|167.63|184
1637749500000|2021-11-24 10:25:00|169.27|167.87|169.06|167.66|169.27|167.87|169.01|167.61|80
1637749800000|2021-11-24 10:30:00|169.07|167.67|168.89|167.49|169.17|167.77|168.87|167.47|124
1637750100000|2021-11-24 10:35:00|168.88|167.48|168.81|167.41|168.96|167.56|168.71|167.31|86
1637750400000|2021-11-24 10:40:00|168.8|167.4|168.35|166.95|168.88|167.48|168.31|166.91|138
1637750700000|2021-11-24 10:45:00|168.38|166.98|168.08|166.68|168.49|167.09|168.08|166.68|122
1637751000000|2021-11-24 10:50:00|168.05|166.65|168.45|167.05|168.48|167.08|167.93|166.53|166
1637751300000|2021-11-24 10:55:00|168.44|167.04|167.96|166.56|168.55|167.15|167.95|166.55|163
1637751600000|2021-11-24 11:00:00|167.97|166.57|168.31|166.91|168.32|166.92|167.9|166.5|182
1637751900000|2021-11-24 11:05:00|168.33|166.93|168.02|166.62|168.33|166.93|167.95|166.55|125
1637752200000|2021-11-24 11:10:00|168.03|166.63|168.22|166.82|168.26|166.86|167.96|166.56|142
1637752500000|2021-11-24 11:15:00|168.18|166.78|168.4|167|168.43|167.03|168.06|166.66|88
1637752800000|2021-11-24 11:20:00|168.44|167.04|168.65|167.25|168.73|167.33|168.38|166.98|108
1637753100000|2021-11-24 11:25:00|168.66|167.26|168.62|167.22|168.69|167.29|168.46|167.06|119
1637753400000|2021-11-24 11:30:00|168.63|167.23|168.79|167.39|168.84|167.44|168.55|167.15|123
1637753700000|2021-11-24 11:35:00|168.8|167.4|168.54|167.14|168.83|167.43|168.54|167.14|108
1637754000000|2021-11-24 11:40:00|168.53|167.13|169.02|167.62|169.02|167.62|168.53|167.13|72
1637754300000|2021-11-24 11:45:00|169.01|167.61|168.85|167.45|169.01|167.61|168.71|167.31|133
1637754600000|2021-11-24 11:50:00|168.91|167.51|168.92|167.52|168.99|167.59|168.83|167.43|115
1637754900000|2021-11-24 11:55:00|168.91|167.51|168.77|167.37|168.94|167.54|168.76|167.36|89
1637755200000|2021-11-24 12:00:00|168.76|167.36|168.44|167.04|168.82|167.42|168.39|166.99|132
1637755500000|2021-11-24 12:05:00|168.43|167.03|168.35|166.95|168.88|167.48|168.35|166.95|140
1637755800000|2021-11-24 12:10:00|168.38|166.98|168.19|166.79|168.46|167.06|168.05|166.65|94
1637756100000|2021-11-24 12:15:00|168.2|166.8|168.3|166.9|168.64|167.24|168.2|166.8|159
1637756400000|2021-11-24 12:20:00|168.29|166.89|168.19|166.79|168.44|167.04|168.11|166.71|169
1637756700000|2021-11-24 12:25:00|168.21|166.81|168.49|167.09|168.5|167.1|168.18|166.78|83
1637757000000|2021-11-24 12:30:00|168.46|167.06|168.35|166.95|168.46|167.06|168.3|166.9|136
1637757300000|2021-11-24 12:35:00|168.36|166.96|168.27|166.87|168.45|167.05|168.24|166.84|125
1637757600000|2021-11-24 12:40:00|168.26|166.86|168.25|166.85|168.45|167.05|168.25|166.85|119
1637757900000|2021-11-24 12:45:00|168.27|166.87|168.01|166.61|168.59|167.19|168.01|166.61|111
1637758200000|2021-11-24 12:50:00|168.02|166.62|167.27|165.87|168.1|166.7|167.27|165.87|135
1637758500000|2021-11-24 12:55:00|167.19|165.79|167.05|165.65|167.3|165.9|166.67|165.27|233
1637758800000|2021-11-24 13:00:00|167.08|165.68|166.12|164.72|167.14|165.74|166.1|164.7|209
1637759100000|2021-11-24 13:05:00|166.15|164.75|165.75|164.35|166.15|164.75|164.92|163.52|296
1637759400000|2021-11-24 13:10:00|165.74|164.34|166.45|165.05|166.95|165.55|165.72|164.32|254
1637759700000|2021-11-24 13:15:00|166.48|165.08|166.26|164.86|166.48|165.08|165.87|164.47|275
1637760000000|2021-11-24 13:20:00|166.24|164.84|166.52|165.12|166.53|165.13|166.05|164.65|174
1637760300000|2021-11-24 13:25:00|166.54|165.14|166.43|165.03|166.72|165.32|166.36|164.96|153
1637760600000|2021-11-24 13:30:00|166.44|165.04|166.33|164.93|166.59|165.19|166.29|164.89|170
1637760900000|2021-11-24 13:35:00|166.32|164.92|165.64|164.24|166.34|164.94|165.53|164.13|218
1637761200000|2021-11-24 13:40:00|165.61|164.21|165.02|163.62|165.62|164.22|165.02|163.62|162
1637761500000|2021-11-24 13:45:00|165.04|163.64|163.85|162.45|165.11|163.71|163.55|162.15|278
1637761800000|2021-11-24 13:50:00|163.86|162.46|162.44|161.04|163.89|162.49|162.05|160.65|340
1637762100000|2021-11-24 13:55:00|162.43|161.03|162.75|161.35|163.71|162.31|162.3|160.9|439
1637762400000|2021-11-24 14:00:00|162.78|161.38|162.76|161.36|163.39|161.99|162.25|160.85|402
1637762700000|2021-11-24 14:05:00|162.75|161.35|162.7|161.3|162.96|161.56|162.39|160.99|306
1637763000000|2021-11-24 14:10:00|162.71|161.31|161.96|160.56|162.71|161.31|161.76|160.36|247
1637763300000|2021-11-24 14:15:00|161.95|160.55|161.55|160.15|162.59|161.19|161.53|160.13|324
1637763600000|2021-11-24 14:20:00|161.56|160.16|161.74|160.34|162|160.6|159.7|158.3|410
1637763900000|2021-11-24 14:25:00|161.73|160.33|161.11|159.71|162.11|160.71|161.1|159.7|393
1637764200000|2021-11-24 14:30:00|161.09|159.69|160.35|158.95|161.64|160.24|160.29|158.89|466
1637764500000|2021-11-24 14:35:00|160.36|158.96|161.13|159.73|161.45|160.05|160.26|158.86|334
1637764800000|2021-11-24 14:40:00|161.12|159.72|160.76|159.36|161.14|159.74|160.63|159.23|333
1637765100000|2021-11-24 14:45:00|160.75|159.35|160.06|158.66|160.82|159.42|159.95|158.55|348
1637765400000|2021-11-24 14:50:00|160.07|158.67|161.94|160.54|162.01|160.61|160.06|158.66|362
1637765700000|2021-11-24 14:55:00|161.91|160.51|162.88|161.48|162.89|161.49|161.91|160.51|294
1637766000000|2021-11-24 15:00:00|162.87|161.47|164.01|162.61|164.01|162.61|162.66|161.26|402
1637766300000|2021-11-24 15:05:00|163.97|162.57|164.32|162.92|164.36|162.96|163.57|162.17|317
1637766600000|2021-11-24 15:10:00|164.33|162.93|164.86|163.46|165.82|164.42|164.33|162.93|364
1637766900000|2021-11-24 15:15:00|164.9|163.5|164.14|162.74|164.92|163.52|164.07|162.67|274
1637767200000|2021-11-24 15:20:00|164.15|162.75|164.05|162.65|164.51|163.11|163.75|162.35|284
1637767500000|2021-11-24 15:25:00|164.09|162.69|164.76|163.36|165.04|163.64|164.05|162.65|293
1637767800000|2021-11-24 15:30:00|164.84|163.44|165.02|163.62|165.05|163.65|164.55|163.15|245
1637768100000|2021-11-24 15:35:00|165.03|163.63|166.2|164.8|166.22|164.82|165.03|163.63|282
1637768400000|2021-11-24 15:40:00|166.22|164.82|166.55|165.15|166.74|165.34|165.94|164.54|328
1637768700000|2021-11-24 15:45:00|166.56|165.16|167.16|165.76|167.16|165.76|166.54|165.14|265
1637769000000|2021-11-24 15:50:00|167.17|165.77|168.2|166.8|168.2|166.8|167.17|165.77|259
1637769300000|2021-11-24 15:55:00|168.19|166.79|167.78|166.38|168.19|166.79|167.6|166.2|347
1637769600000|2021-11-24 16:00:00|167.76|166.36|167.47|166.07|168.25|166.85|167.45|166.05|358
1637769900000|2021-11-24 16:05:00|167.48|166.08|166.96|165.56|167.49|166.09|166.43|165.03|335
1637770200000|2021-11-24 16:10:00|166.97|165.57|166.41|165.01|167.07|165.67|166.25|164.85|236
1637770500000|2021-11-24 16:15:00|166.4|165|166.29|164.89|166.67|165.27|166.27|164.87|213
1637770800000|2021-11-24 16:20:00|166.28|164.88|165.46|164.06|166.36|164.96|165.33|163.93|179
1637771100000|2021-11-24 16:25:00|165.45|164.05|164.48|163.08|165.53|164.13|164.23|162.83|197
1637771400000|2021-11-24 16:30:00|164.49|163.09|164.61|163.21|165.05|163.65|164.47|163.07|219
1637771700000|2021-11-24 16:35:00|164.58|163.18|164.34|162.94|164.65|163.25|164.21|162.81|212
1637772000000|2021-11-24 16:40:00|164.35|162.95|163.84|162.44|164.35|162.95|163.69|162.29|150
1637772300000|2021-11-24 16:45:00|163.81|162.41|164.04|162.64|164.12|162.72|163.76|162.36|179
1637772600000|2021-11-24 16:50:00|164.03|162.63|164.34|162.94|164.41|163.01|164.03|162.63|162
1637772900000|2021-11-24 16:55:00|164.35|162.95|163.9|162.5|164.37|162.97|163.87|162.47|194
1637773200000|2021-11-24 17:00:00|163.88|162.48|164.36|162.96|164.57|163.17|163.88|162.48|214
1637773500000|2021-11-24 17:05:00|164.35|162.95|163.89|162.49|164.41|163.01|163.77|162.37|197
1637773800000|2021-11-24 17:10:00|163.9|162.5|163.97|162.57|164.08|162.68|163.85|162.45|166
1637774100000|2021-11-24 17:15:00|163.98|162.58|163.12|161.72|164.07|162.67|163.12|161.72|142
1637774400000|2021-11-24 17:20:00|163.1|161.7|162.74|161.34|163.17|161.77|162.47|161.07|184
1637774700000|2021-11-24 17:25:00|162.72|161.32|162.37|160.97|162.75|161.35|162.25|160.85|169
1637775000000|2021-11-24 17:30:00|162.44|161.04|162.23|160.83|162.71|161.31|162.15|160.75|141
1637775300000|2021-11-24 17:35:00|162.22|160.82|162.54|161.14|162.87|161.47|162.22|160.82|197
1637775600000|2021-11-24 17:40:00|162.55|161.15|162.63|161.23|162.63|161.23|162.35|160.95|161
1637775900000|2021-11-24 17:45:00|162.64|161.24|162.76|161.36|163.01|161.61|162.64|161.24|207
1637776200000|2021-11-24 17:50:00|162.78|161.38|162.61|161.21|162.87|161.47|162.36|160.96|183
1637776500000|2021-11-24 17:55:00|162.55|161.15|162.52|161.12|162.72|161.32|162.33|160.93|224
1637776800000|2021-11-24 18:00:00|162.53|161.13|163.14|161.74|163.2|161.8|162.53|161.13|224
1637777100000|2021-11-24 18:05:00|163.15|161.75|163.61|162.21|163.73|162.33|162.79|161.39|309
1637777400000|2021-11-24 18:10:00|163.6|162.2|163.66|162.26|163.75|162.35|163.34|161.94|257
1637777700000|2021-11-24 18:15:00|163.65|162.25|164.23|162.83|164.23|162.83|163.44|162.04|137
1637778000000|2021-11-24 18:20:00|164.21|162.81|163.75|162.35|164.24|162.84|163.74|162.34|188
1637778300000|2021-11-24 18:25:00|163.72|162.32|163.65|162.25|163.86|162.46|163.56|162.16|114
1637778600000|2021-11-24 18:30:00|163.66|162.26|163.25|161.85|163.74|162.34|163.25|161.85|108
1637778900000|2021-11-24 18:35:00|163.2|161.8|162.54|161.14|163.25|161.85|162.51|161.11|219
1637779200000|2021-11-24 18:40:00|162.55|161.15|162.24|160.84|162.65|161.25|162.23|160.83|164
1637779500000|2021-11-24 18:45:00|162.25|160.85|162.26|160.86|162.38|160.98|162.14|160.74|106
1637779800000|2021-11-24 18:50:00|162.25|160.85|161.86|160.46|162.4|161|161.86|160.46|136
1637780100000|2021-11-24 18:55:00|161.85|160.45|162.11|160.71|162.41|161.01|161.85|160.45|177
1637780400000|2021-11-24 19:00:00|162.12|160.72|162.21|160.81|162.42|161.02|162.04|160.64|209
1637780700000|2021-11-24 19:05:00|162.19|160.79|161.26|159.86|162.2|160.8|161.26|159.86|169
1637781000000|2021-11-24 19:10:00|161.28|159.88|161.13|159.73|161.34|159.94|160.94|159.54|147
1637781300000|2021-11-24 19:15:00|161.15|159.75|161.31|159.91|161.32|159.92|161.14|159.74|145
1637781600000|2021-11-24 19:20:00|161.32|159.92|161.94|160.54|161.98|160.58|161.26|159.86|192
1637781900000|2021-11-24 19:25:00|161.93|160.53|161.35|159.95|162.01|160.61|161.34|159.94|199
1637782200000|2021-11-24 19:30:00|161.36|159.96|161.84|160.44|161.84|160.44|161.34|159.94|184
1637782500000|2021-11-24 19:35:00|161.85|160.45|162.19|160.79|162.36|160.96|161.85|160.45|177
1637782800000|2021-11-24 19:40:00|162.17|160.77|162.45|161.05|162.65|161.25|162.03|160.63|176
1637783100000|2021-11-24 19:45:00|162.46|161.06|162.07|160.67|163|161.6|162.07|160.67|173
1637783400000|2021-11-24 19:50:00|162.08|160.68|162.54|161.14|162.56|161.16|162.03|160.63|142
1637783700000|2021-11-24 19:55:00|162.51|161.11|162.94|161.54|162.95|161.55|162.26|160.86|134
1637784000000|2021-11-24 20:00:00|162.95|161.55|162.22|160.82|163.01|161.61|162.15|160.75|185
1637784300000|2021-11-24 20:05:00|162.21|160.81|162.58|161.18|162.61|161.21|162.06|160.66|130
1637784600000|2021-11-24 20:10:00|162.57|161.17|163.41|162.01|163.43|162.03|162.53|161.13|175
1637784900000|2021-11-24 20:15:00|163.45|162.05|163.76|162.36|163.77|162.37|163.24|161.84|200
1637785200000|2021-11-24 20:20:00|163.75|162.35|164.26|162.86|164.65|163.25|163.67|162.27|202
1637785500000|2021-11-24 20:25:00|164.27|162.87|164.66|163.26|164.76|163.36|164.26|162.86|205
1637785800000|2021-11-24 20:30:00|164.65|163.25|164.34|162.94|164.74|163.34|164.16|162.76|223
1637786100000|2021-11-24 20:35:00|164.33|162.93|163.45|162.05|164.35|162.95|163.45|162.05|254
1637786400000|2021-11-24 20:40:00|163.41|162.01|163.6|162.2|163.8|162.4|163.35|161.95|210
1637786700000|2021-11-24 20:45:00|163.64|162.24|163.96|162.56|164.15|162.75|163.44|162.04|185
1637787000000|2021-11-24 20:50:00|163.97|162.57|164.26|162.86|164.26|162.86|163.86|162.46|162
1637787300000|2021-11-24 20:55:00|164.25|162.85|164.56|163.16|164.6|163.2|164.18|162.78|182
1637787600000|2021-11-24 21:00:00|164.55|163.15|164.79|163.39|165.15|163.75|164.55|163.15|229
1637787900000|2021-11-24 21:05:00|164.78|163.38|164.85|163.45|164.85|163.45|164.55|163.15|192
1637788200000|2021-11-24 21:10:00|164.83|163.43|165.35|163.95|165.35|163.95|164.83|163.43|146
1637788500000|2021-11-24 21:15:00|165.3|163.9|165.37|163.97|165.46|164.06|165.04|163.64|158
1637788800000|2021-11-24 21:20:00|165.38|163.98|165.57|164.17|165.81|164.41|165.38|163.98|151
1637789100000|2021-11-24 21:25:00|165.55|164.15|165.25|163.85|165.63|164.23|165.24|163.84|121
1637789400000|2021-11-24 21:30:00|165.26|163.86|165.62|164.22|165.72|164.32|165.24|163.84|157
1637789700000|2021-11-24 21:35:00|165.64|164.24|165.52|164.12|165.75|164.35|165.27|163.87|167
1637790000000|2021-11-24 21:40:00|165.55|164.15|165.28|163.88|165.55|164.15|165.27|163.87|123
1637790300000|2021-11-24 21:45:00|165.29|163.89|165.18|163.78|165.41|164.01|165.16|163.76|132
1637790600000|2021-11-24 21:50:00|165.22|163.82|165.27|163.87|165.46|164.06|165.22|163.82|75
1637790900000|2021-11-24 21:55:00|165.32|163.92|165.34|163.94|165.37|163.97|165.25|163.85|70
1637791200000|2021-11-24 22:00:00|165.33|163.93|165.65|164.25|165.65|164.25|165.33|163.93|128
1637791500000|2021-11-24 22:05:00|165.64|164.24|165.56|164.16|165.64|164.24|165.44|164.04|161
1637791800000|2021-11-24 22:10:00|165.55|164.15|165.55|164.15|165.57|164.17|165.51|164.11|118
1637792100000|2021-11-24 22:15:00|165.54|164.14|166.15|164.75|166.25|164.85|165.54|164.14|168
1637792400000|2021-11-24 22:20:00|166.14|164.74|166.37|164.97|166.37|164.97|166.12|164.72|90
1637792700000|2021-11-24 22:25:00|166.38|164.98|166.47|165.07|166.58|165.18|166.38|164.98|71
1637793000000|2021-11-24 22:30:00|166.46|165.06|166.06|164.66|166.46|165.06|165.98|164.58|99
1637793300000|2021-11-24 22:35:00|166.07|164.67|165.97|164.57|166.07|164.67|165.97|164.57|54
1637793600000|2021-11-24 22:40:00|165.98|164.58|165.66|164.26|165.98|164.58|165.65|164.25|77
1637793900000|2021-11-24 22:45:00|165.65|164.25|165.24|163.84|165.83|164.43|165.24|163.84|71
1637794200000|2021-11-24 22:50:00|165.21|163.81|165.38|163.98|165.5|164.1|165.21|163.81|55
1637794500000|2021-11-24 22:55:00|165.39|163.99|165.58|164.18|165.67|164.27|165.39|163.99|63
1637794800000|2021-11-24 23:00:00|165.59|164.19|165.57|164.17|165.66|164.26|165.55|164.15|47
1637795100000|2021-11-24 23:05:00|165.59|164.19|166.19|164.79|166.25|164.85|165.5|164.1|101
1637795400000|2021-11-24 23:10:00|166.16|164.76|166.72|165.32|166.72|165.32|166.16|164.76|110
1637795700000|2021-11-24 23:15:00|166.74|165.34|166.36|164.96|166.75|165.35|166.26|164.86|108
1637796000000|2021-11-24 23:20:00|166.37|164.97|166.1|164.7|166.56|165.16|166.06|164.66|94
1637796300000|2021-11-24 23:25:00|166.13|164.73|166.65|165.25|166.67|165.27|166.13|164.73|77
1637796600000|2021-11-24 23:30:00|166.66|165.26|166.99|165.59|167|165.6|166.59|165.19|126
1637796900000|2021-11-24 23:35:00|167.05|165.65|168|166.6|168.01|166.61|167.05|165.65|95
1637797200000|2021-11-24 23:40:00|167.97|166.57|167.99|166.59|168.09|166.69|167.86|166.46|142
1637797500000|2021-11-24 23:45:00|167.98|166.58|167.78|166.38|167.98|166.58|167.68|166.28|140
1637797800000|2021-11-24 23:50:00|167.82|166.42|167.15|165.75|167.97|166.57|166.97|165.57|204
1637798100000|2021-11-24 23:55:00|167.14|165.74|167.32|165.92|167.37|165.97|167.14|165.74|88
1637798400000|2021-11-25 00:00:00|167.31|165.91|167.2|165.8|167.69|166.29|167.16|165.76|165
1637798700000|2021-11-25 00:05:00|167.18|165.78|166.07|164.67|167.18|165.78|165.99|164.59|150
1637799000000|2021-11-25 00:10:00|166.05|164.65|166.25|164.85|166.26|164.86|165.88|164.48|136
1637799300000|2021-11-25 00:15:00|166.24|164.84|166.57|165.17|166.71|165.31|165.88|164.48|161
1637799600000|2021-11-25 00:20:00|166.58|165.18|166.68|165.28|166.78|165.38|166.4|165|109
1637799900000|2021-11-25 00:25:00|166.7|165.3|167.24|165.84|167.25|165.85|166.7|165.3|116
1637800200000|2021-11-25 00:30:00|167.25|165.85|168.74|167.34|168.88|167.48|167.25|165.85|236
1637800500000|2021-11-25 00:35:00|168.75|167.35|169.31|167.91|169.56|168.16|168.74|167.34|203
1637800800000|2021-11-25 00:40:00|169.3|167.9|169.56|168.16|169.66|168.26|168.87|167.47|288
1637801100000|2021-11-25 00:45:00|169.55|168.15|169.46|168.06|169.95|168.55|169.44|168.04|209
1637801400000|2021-11-25 00:50:00|169.51|168.11|169.16|167.76|169.56|168.16|168.65|167.25|294
1637801700000|2021-11-25 00:55:00|169.2|167.8|169.17|167.77|169.43|168.03|169.08|167.68|239
1637802000000|2021-11-25 01:00:00|169.15|167.75|169.27|167.87|169.65|168.25|169.13|167.73|213
1637802300000|2021-11-25 01:05:00|169.25|167.85|168.96|167.56|169.28|167.88|168.72|167.32|188
1637802600000|2021-11-25 01:10:00|168.98|167.58|168.27|166.87|168.99|167.59|168.27|166.87|163
1637802900000|2021-11-25 01:15:00|168.28|166.88|168.25|166.85|168.35|166.95|168.15|166.75|195
1637803200000|2021-11-25 01:20:00|168.26|166.86|168.53|167.13|168.67|167.27|168.17|166.77|162
1637803500000|2021-11-25 01:25:00|168.51|167.11|168.55|167.15|168.65|167.25|168.49|167.09|138
1637803800000|2021-11-25 01:30:00|168.56|167.16|168.36|166.96|168.67|167.27|168.25|166.85|139
1637804100000|2021-11-25 01:35:00|168.37|166.97|168.65|167.25|168.77|167.37|168.37|166.97|114
1637804400000|2021-11-25 01:40:00|168.64|167.24|168.58|167.18|168.7|167.3|168.47|167.07|139
1637804700000|2021-11-25 01:45:00|168.59|167.19|167.91|166.51|168.59|167.19|167.84|166.44|167
1637805000000|2021-11-25 01:50:00|167.89|166.49|167.57|166.17|167.89|166.49|167.53|166.13|102
1637805300000|2021-11-25 01:55:00|167.56|166.16|167.18|165.78|167.67|166.27|167.18|165.78|87
1637805600000|2021-11-25 02:00:00|167.21|165.81|167.75|166.35|167.85|166.45|167.21|165.81|168
1637805900000|2021-11-25 02:05:00|167.76|166.36|167.65|166.25|167.77|166.37|167.36|165.96|154
1637806200000|2021-11-25 02:10:00|167.67|166.27|167.15|165.75|167.8|166.4|167.05|165.65|155
1637806500000|2021-11-25 02:15:00|167.16|165.76|166.85|165.45|167.17|165.77|166.67|165.27|102
1637806800000|2021-11-25 02:20:00|166.87|165.47|166.37|164.97|166.89|165.49|166.32|164.92|117
1637807100000|2021-11-25 02:25:00|166.4|165|166.57|165.17|166.58|165.18|166.36|164.96|120
1637807400000|2021-11-25 02:30:00|166.58|165.18|166.6|165.2|166.76|165.36|166.57|165.17|90
1637807700000|2021-11-25 02:35:00|166.61|165.21|166.57|165.17|166.79|165.39|166.47|165.07|112
1637808000000|2021-11-25 02:40:00|166.58|165.18|167.1|165.7|167.13|165.73|166.57|165.17|115
1637808300000|2021-11-25 02:45:00|167.09|165.69|167.07|165.67|167.35|165.95|167.06|165.66|75
1637808600000|2021-11-25 02:50:00|167.06|165.66|167.05|165.65|167.17|165.77|166.97|165.57|75
1637808900000|2021-11-25 02:55:00|167.06|165.66|166.97|165.57|167.15|165.75|166.88|165.48|98
1637809200000|2021-11-25 03:00:00|166.98|165.58|167.45|166.05|167.47|166.07|166.97|165.57|89
1637809500000|2021-11-25 03:05:00|167.41|166.01|167.57|166.17|167.75|166.35|167.4|166|69
1637809800000|2021-11-25 03:10:00|167.65|166.25|167.65|166.25|167.66|166.26|167.57|166.17|49
1637810100000|2021-11-25 03:15:00|167.67|166.27|167.6|166.2|167.83|166.43|167.58|166.18|118
1637810400000|2021-11-25 03:20:00|167.58|166.18|167.8|166.4|167.97|166.57|167.58|166.18|59
1637810700000|2021-11-25 03:25:00|167.81|166.41|168.14|166.74|168.15|166.75|167.79|166.39|48
1637811000000|2021-11-25 03:30:00|168.15|166.75|168.22|166.82|168.28|166.88|168.06|166.66|60
1637811300000|2021-11-25 03:35:00|168.2|166.8|168.43|167.03|168.44|167.04|168.18|166.78|64
1637811600000|2021-11-25 03:40:00|168.44|167.04|168.75|167.35|168.75|167.35|168.44|167.04|62
1637811900000|2021-11-25 03:45:00|168.76|167.36|169.47|168.07|169.47|168.07|168.76|167.36|113
1637812200000|2021-11-25 03:50:00|169.45|168.05|170.31|168.91|170.31|168.91|169.43|168.03|82
1637812500000|2021-11-25 03:55:00|170.32|168.92|170.07|168.67|170.43|169.03|169.95|168.55|145
1637812800000|2021-11-25 04:00:00|170.1|168.7|169.89|168.49|170.25|168.85|169.27|167.87|164
1637813100000|2021-11-25 04:05:00|169.88|168.48|170.09|168.69|170.63|169.23|169.87|168.47|136
1637813400000|2021-11-25 04:10:00|170.1|168.7|169.57|168.17|170.1|168.7|169.47|168.07|67
1637813700000|2021-11-25 04:15:00|169.56|168.16|168.99|167.59|169.56|168.16|168.99|167.59|71
1637814000000|2021-11-25 04:20:00|168.91|167.51|168.77|167.37|168.97|167.57|168.65|167.25|129
1637814300000|2021-11-25 04:25:00|168.76|167.36|168.45|167.05|168.81|167.41|168.28|166.88|94
1637814600000|2021-11-25 04:30:00|168.46|167.06|168.2|166.8|168.47|167.07|168.19|166.79|90
1637814900000|2021-11-25 04:35:00|168.19|166.79|168.07|166.67|168.39|166.99|167.97|166.57|110
1637815200000|2021-11-25 04:40:00|168.08|166.68|168.03|166.63|168.12|166.72|167.78|166.38|67
1637815500000|2021-11-25 04:45:00|167.98|166.58|168.03|166.63|168.27|166.87|167.98|166.58|76
1637815800000|2021-11-25 04:50:00|168.05|166.65|168.29|166.89|168.29|166.89|167.87|166.47|86
1637816100000|2021-11-25 04:55:00|168.28|166.88|167.88|166.48|168.28|166.88|167.87|166.47|78
1637816400000|2021-11-25 05:00:00|167.87|166.47|168.13|166.73|168.23|166.83|167.83|166.43|87
1637816700000|2021-11-25 05:05:00|168.11|166.71|168.2|166.8|168.3|166.9|167.98|166.58|76
1637817000000|2021-11-25 05:10:00|168.23|166.83|168.17|166.77|168.3|166.9|168.08|166.68|89
1637817300000|2021-11-25 05:15:00|168.15|166.75|168.69|167.29|168.73|167.33|168.15|166.75|77
1637817600000|2021-11-25 05:20:00|168.68|167.28|168.2|166.8|168.68|167.28|168.1|166.7|61
1637817900000|2021-11-25 05:25:00|168.21|166.81|167.8|166.4|168.26|166.86|167.78|166.38|78
1637818200000|2021-11-25 05:30:00|167.78|166.38|167.39|165.99|167.97|166.57|167.39|165.99|82
1637818500000|2021-11-25 05:35:00|167.38|165.98|166.87|165.47|167.4|166|166.79|165.39|101
1637818800000|2021-11-25 05:40:00|166.9|165.5|166.57|165.17|166.96|165.56|166.41|165.01|98
1637819100000|2021-11-25 05:45:00|166.58|165.18|166.46|165.06|166.9|165.5|166.45|165.05|151
1637819400000|2021-11-25 05:50:00|166.47|165.07|166.65|165.25|166.68|165.28|166.45|165.05|116
1637819700000|2021-11-25 05:55:00|166.66|165.26|166.35|164.95|166.84|165.44|166.35|164.95|133
1637820000000|2021-11-25 06:00:00|166.36|164.96|166.65|165.25|166.7|165.3|166.35|164.95|90
1637820300000|2021-11-25 06:05:00|166.6|165.2|166.85|165.45|166.98|165.58|166.58|165.18|165
1637820600000|2021-11-25 06:10:00|166.84|165.44|166.91|165.51|167.17|165.77|166.79|165.39|147
1637820900000|2021-11-25 06:15:00|166.92|165.52|166.54|165.14|167.03|165.63|166.49|165.09|125
1637821200000|2021-11-25 06:20:00|166.52|165.12|166.75|165.35|166.8|165.4|166.49|165.09|97
1637821500000|2021-11-25 06:25:00|166.74|165.34|166.66|165.26|166.86|165.46|166.66|165.26|53
1637821800000|2021-11-25 06:30:00|166.67|165.27|166.37|164.97|166.7|165.3|166.37|164.97|56
1637822100000|2021-11-25 06:35:00|166.39|164.99|166.09|164.69|166.5|165.1|165.99|164.59|93
1637822400000|2021-11-25 06:40:00|166.1|164.7|166.28|164.88|166.42|165.02|166.09|164.69|68
1637822700000|2021-11-25 06:45:00|166.27|164.87|165.8|164.4|166.27|164.87|165.37|163.97|141
1637823000000|2021-11-25 06:50:00|165.81|164.41|166.07|164.67|166.07|164.67|165.72|164.32|81
1637823300000|2021-11-25 06:55:00|166.11|164.71|165.66|164.26|166.2|164.8|165.65|164.25|89
1637823600000|2021-11-25 07:00:00|165.67|164.27|166.34|164.94|166.36|164.96|165.64|164.24|102
1637823900000|2021-11-25 07:05:00|166.31|164.91|166.07|164.67|166.34|164.94|165.95|164.55|94
1637824200000|2021-11-25 07:10:00|166.09|164.69|166.28|164.88|166.5|165.1|166.05|164.65|107
1637824500000|2021-11-25 07:15:00|166.27|164.87|165.97|164.57|166.31|164.91|165.85|164.45|140
1637824800000|2021-11-25 07:20:00|165.96|164.56|165.87|164.47|166.25|164.85|165.82|164.42|129
1637825100000|2021-11-25 07:25:00|165.86|164.46|165.7|164.3|165.88|164.48|165.61|164.21|111
1637825400000|2021-11-25 07:30:00|165.68|164.28|165.78|164.38|165.83|164.43|165.68|164.28|78
1637825700000|2021-11-25 07:35:00|165.79|164.39|165.15|163.75|165.8|164.4|165.14|163.74|97
1637826000000|2021-11-25 07:40:00|165.17|163.77|165.09|163.69|165.29|163.89|164.93|163.53|82
1637826300000|2021-11-25 07:45:00|165.08|163.68|165.23|163.83|165.23|163.83|164.97|163.57|106
1637826600000|2021-11-25 07:50:00|165.26|163.86|165.25|163.85|165.44|164.04|165.15|163.75|96
1637826900000|2021-11-25 07:55:00|165.27|163.87|164.87|163.47|165.29|163.89|164.86|163.46|103
1637827200000|2021-11-25 08:00:00|164.88|163.48|164.89|163.49|165.21|163.81|164.85|163.45|92
1637827500000|2021-11-25 08:05:00|164.92|163.52|164.96|163.56|165.02|163.62|164.82|163.42|116
1637827800000|2021-11-25 08:10:00|164.97|163.57|164.88|163.48|165.07|163.67|164.75|163.35|113
1637828100000|2021-11-25 08:15:00|164.89|163.49|164.39|162.99|164.98|163.58|164.36|162.96|129
1637828400000|2021-11-25 08:20:00|164.37|162.97|164.21|162.81|164.56|163.16|164.11|162.71|112
1637828700000|2021-11-25 08:25:00|164.2|162.8|163.24|161.84|164.21|162.81|163.19|161.79|201
1637829000000|2021-11-25 08:30:00|163.23|161.83|163.6|162.2|163.94|162.54|163.23|161.83|122
1637829300000|2021-11-25 08:35:00|163.58|162.18|163.53|162.13|163.89|162.49|163.39|161.99|94
1637829600000|2021-11-25 08:40:00|163.52|162.12|163.38|161.98|163.55|162.15|163.24|161.84|137
1637829900000|2021-11-25 08:45:00|163.37|161.97|163.37|161.97|163.46|162.06|163.32|161.92|90
1637830200000|2021-11-25 08:50:00|163.39|161.99|163.24|161.84|163.39|161.99|163.09|161.69|111
1637830500000|2021-11-25 08:55:00|163.21|161.81|162.73|161.33|163.36|161.96|162.73|161.33|164
1637830800000|2021-11-25 09:00:00|162.72|161.32|163|161.6|163.01|161.61|162.72|161.32|114
1637831100000|2021-11-25 09:05:00|163.01|161.61|163.07|161.67|163.17|161.77|162.98|161.58|100
1637831400000|2021-11-25 09:10:00|163.08|161.68|162.98|161.58|163.12|161.72|162.87|161.47|113
1637831700000|2021-11-25 09:15:00|163|161.6|162.9|161.5|163.06|161.66|162.88|161.48|118
1637832000000|2021-11-25 09:20:00|162.89|161.49|162.77|161.37|163.07|161.67|162.7|161.3|133
1637832300000|2021-11-25 09:25:00|162.78|161.38|162.96|161.56|162.98|161.58|162.78|161.38|106
1637832600000|2021-11-25 09:30:00|162.97|161.57|163.56|162.16|163.74|162.34|162.97|161.57|213
1637832900000|2021-11-25 09:35:00|163.58|162.18|163.39|161.99|163.62|162.22|163.15|161.75|151
1637833200000|2021-11-25 09:40:00|163.4|162|163.51|162.11|163.51|162.11|163.17|161.77|93
1637833500000|2021-11-25 09:45:00|163.57|162.17|163.46|162.06|163.69|162.29|163.36|161.96|115
1637833800000|2021-11-25 09:50:00|163.47|162.07|164.07|162.67|164.08|162.68|163.46|162.06|152
1637834100000|2021-11-25 09:55:00|164.06|162.66|164.27|162.87|164.52|163.12|164.06|162.66|180
1637834400000|2021-11-25 10:00:00|164.26|162.86|163.89|162.49|164.38|162.98|163.77|162.37|150
1637834700000|2021-11-25 10:05:00|163.9|162.5|165.12|163.72|165.12|163.72|163.9|162.5|133
1637835000000|2021-11-25 10:10:00|165.14|163.74|165.95|164.55|166.04|164.64|165.13|163.73|265
1637835300000|2021-11-25 10:15:00|166|164.6|166.31|164.91|167.16|165.76|165.85|164.45|326
1637835600000|2021-11-25 10:20:00|166.32|164.92|166.13|164.73|166.6|165.2|165.73|164.33|307
1637835900000|2021-11-25 10:25:00|166.12|164.72|167.07|165.67|167.08|165.68|166.09|164.69|263
1637836200000|2021-11-25 10:30:00|167.08|165.68|166.8|165.4|167.15|165.75|166.34|164.94|266
1637836500000|2021-11-25 10:35:00|166.79|165.39|167.96|166.56|168.05|166.65|166.67|165.27|254
1637836800000|2021-11-25 10:40:00|167.95|166.55|167.85|166.45|168.94|167.54|167.29|165.89|371
1637837100000|2021-11-25 10:45:00|167.86|166.46|167.94|166.54|168.98|167.58|167.67|166.27|293
1637837400000|2021-11-25 10:50:00|167.92|166.52|167.64|166.24|168.06|166.66|167.1|165.7|253
1637837700000|2021-11-25 10:55:00|167.63|166.23|167.16|165.76|167.67|166.27|167.16|165.76|256
1637838000000|2021-11-25 11:00:00|167.18|165.78|166.86|165.46|167.67|166.27|166.8|165.4|289
1637838300000|2021-11-25 11:05:00|166.85|165.45|168.51|167.11|168.62|167.22|166.85|165.45|327
1637838600000|2021-11-25 11:10:00|168.48|167.08|168.06|166.66|168.49|167.09|167.68|166.28|296
1637838900000|2021-11-25 11:15:00|168.07|166.67|167.97|166.57|168.36|166.96|167.96|166.56|238
1637839200000|2021-11-25 11:20:00|167.96|166.56|168.02|166.62|168.59|167.19|167.65|166.25|249
1637839500000|2021-11-25 11:25:00|168|166.6|167.76|166.36|168|166.6|167.39|165.99|245
1637839800000|2021-11-25 11:30:00|167.75|166.35|167.26|165.86|167.8|166.4|167.17|165.77|188
1637840100000|2021-11-25 11:35:00|167.28|165.88|167.7|166.3|167.7|166.3|167.08|165.68|205
1637840400000|2021-11-25 11:40:00|167.68|166.28|167.53|166.13|168.04|166.64|167.37|165.97|189
1637840700000|2021-11-25 11:45:00|167.54|166.14|167.16|165.76|167.61|166.21|167.12|165.72|138
1637841000000|2021-11-25 11:50:00|167.15|165.75|166.83|165.43|167.19|165.79|166.54|165.14|179
1637841300000|2021-11-25 11:55:00|166.84|165.44|166.95|165.55|167.16|165.76|166.67|165.27|202
1637841600000|2021-11-25 12:00:00|166.94|165.54|167.73|166.33|167.77|166.37|166.76|165.36|190
1637841900000|2021-11-25 12:05:00|167.75|166.35|168.94|167.54|168.96|167.56|167.72|166.32|199
1637842200000|2021-11-25 12:10:00|168.96|167.56|169.25|167.85|169.49|168.09|168.79|167.39|308
1637842500000|2021-11-25 12:15:00|169.27|167.87|169.26|167.86|169.38|167.98|168.95|167.55|261
1637842800000|2021-11-25 12:20:00|169.25|167.85|169.29|167.89|169.46|168.06|169.18|167.78|194
1637843100000|2021-11-25 12:25:00|169.25|167.85|169.14|167.74|169.38|167.98|169.14|167.74|180
1637843400000|2021-11-25 12:30:00|169.15|167.75|169.59|168.19|169.95|168.55|169.11|167.71|142
1637843700000|2021-11-25 12:35:00|169.58|168.18|169.72|168.32|169.93|168.53|169.55|168.15|185
1637844000000|2021-11-25 12:40:00|169.73|168.33|170.07|168.67|170.29|168.89|169.72|168.32|219
1637844300000|2021-11-25 12:45:00|170.06|168.66|170.42|169.02|170.42|169.02|169.73|168.33|282
1637844600000|2021-11-25 12:50:00|170.43|169.03|171.16|169.76|171.36|169.96|170.43|169.03|253
1637844900000|2021-11-25 12:55:00|171.19|169.79|172.57|171.17|172.61|171.21|171.19|169.79|284
1637845200000|2021-11-25 13:00:00|172.56|171.16|173.5|172.1|173.83|172.43|172.56|171.16|318
1637845500000|2021-11-25 13:05:00|173.49|172.09|172.35|170.95|173.49|172.09|171.45|170.05|359
1637845800000|2021-11-25 13:10:00|172.36|170.96|171.68|170.28|172.46|171.06|171.57|170.17|242
1637846100000|2021-11-25 13:15:00|171.71|170.31|171.96|170.56|172.23|170.83|171.43|170.03|295
1637846400000|2021-11-25 13:20:00|171.95|170.55|172.28|170.88|172.54|171.14|171.93|170.53|152
1637846700000|2021-11-25 13:25:00|172.29|170.89|173.83|172.43|173.83|172.43|172.28|170.88|260
1637847000000|2021-11-25 13:30:00|173.85|172.45|173.7|172.3|174.64|173.24|173.37|171.97|326
1637847300000|2021-11-25 13:35:00|173.72|172.32|174.83|173.43|174.84|173.44|173.64|172.24|249
1637847600000|2021-11-25 13:40:00|174.84|173.44|175.01|173.61|175.19|173.79|174.44|173.04|272
1637847900000|2021-11-25 13:45:00|175.02|173.62|173.95|172.55|175.02|173.62|173.94|172.54|324
1637848200000|2021-11-25 13:50:00|173.94|172.54|173.35|171.95|174.26|172.86|173.14|171.74|322
1637848500000|2021-11-25 13:55:00|173.36|171.96|173.78|172.38|173.94|172.54|173.05|171.65|270
1637848800000|2021-11-25 14:00:00|173.8|172.4|173.61|172.21|174.1|172.7|173.27|171.87|234
1637849100000|2021-11-25 14:05:00|173.6|172.2|173.61|172.21|173.76|172.36|173.26|171.86|191
1637849400000|2021-11-25 14:10:00|173.58|172.18|173.33|171.93|173.75|172.35|173.33|171.93|106
1637849700000|2021-11-25 14:15:00|173.37|171.97|173.6|172.2|174.12|172.72|173.37|171.97|165
1637850000000|2021-11-25 14:20:00|173.58|172.18|174.81|173.41|174.81|173.41|173.53|172.13|120
1637850300000|2021-11-25 14:25:00|174.77|173.37|174.65|173.25|174.96|173.56|174.22|172.82|168
1637850600000|2021-11-25 14:30:00|174.66|173.26|174.17|172.77|174.69|173.29|174.06|172.66|195
1637850900000|2021-11-25 14:35:00|174.18|172.78|174.1|172.7|174.46|173.06|174.07|172.67|134
1637851200000|2021-11-25 14:40:00|174.15|172.75|174.07|172.67|174.2|172.8|173.9|172.5|114
1637851500000|2021-11-25 14:45:00|174.08|172.68|174.01|172.61|174.33|172.93|173.78|172.38|146
1637851800000|2021-11-25 14:50:00|174|172.6|173.79|172.39|174|172.6|173.65|172.25|152
1637852100000|2021-11-25 14:55:00|173.75|172.35|174.07|172.67|174.22|172.82|173.59|172.19|174
1637852400000|2021-11-25 15:00:00|174.08|172.68|174.27|172.87|174.63|173.23|174.08|172.68|207
1637852700000|2021-11-25 15:05:00|174.3|172.9|174.47|173.07|174.84|173.44|174.3|172.9|237
1637853000000|2021-11-25 15:10:00|174.48|173.08|174.18|172.78|174.57|173.17|173.93|172.53|82
1637853300000|2021-11-25 15:15:00|174.17|172.77|174.05|172.65|174.37|172.97|173.93|172.53|117
1637853600000|2021-11-25 15:20:00|174.04|172.64|174.28|172.88|174.39|172.99|173.86|172.46|99
1637853900000|2021-11-25 15:25:00|174.32|172.92|173.79|172.39|174.48|173.08|173.79|172.39|79
1637854200000|2021-11-25 15:30:00|173.78|172.38|173.55|172.15|173.85|172.45|173.53|172.13|112
1637854500000|2021-11-25 15:35:00|173.54|172.14|173.44|172.04|173.65|172.25|173.42|172.02|69
1637854800000|2021-11-25 15:40:00|173.46|172.06|173.01|171.61|173.56|172.16|173.01|171.61|132
1637855100000|2021-11-25 15:45:00|172.95|171.55|173.19|171.79|173.27|171.87|172.82|171.42|113
1637855400000|2021-11-25 15:50:00|173.24|171.84|172.83|171.43|173.29|171.89|172.79|171.39|113
1637855700000|2021-11-25 15:55:00|172.82|171.42|173.39|171.99|173.58|172.18|172.82|171.42|168
1637856000000|2021-11-25 16:00:00|173.41|172.01|174.89|173.49|174.9|173.5|173.41|172.01|162
1637856300000|2021-11-25 16:05:00|174.88|173.48|175.06|173.66|175.11|173.71|174.71|173.31|121
1637856600000|2021-11-25 16:10:00|175.14|173.74|174.9|173.5|175.55|174.15|174.9|173.5|146
1637856900000|2021-11-25 16:15:00|174.88|173.48|175.25|173.85|175.56|174.16|174.88|173.48|146
1637857200000|2021-11-25 16:20:00|175.3|173.9|174.38|172.98|175.37|173.97|174.38|172.98|120
1637857500000|2021-11-25 16:25:00|174.33|172.93|174.3|172.9|174.46|173.06|174.07|172.67|162
1637857800000|2021-11-25 16:30:00|174.29|172.89|173.67|172.27|174.47|173.07|173.63|172.23|145
1637858100000|2021-11-25 16:35:00|173.64|172.24|173.58|172.18|173.71|172.31|173.3|171.9|97
1637858400000|2021-11-25 16:40:00|173.61|172.21|173.66|172.26|173.93|172.53|173.42|172.02|138
1637858700000|2021-11-25 16:45:00|173.68|172.28|173.53|172.13|173.71|172.31|173.4|172|101
1637859000000|2021-11-25 16:50:00|173.52|172.12|173.35|171.95|173.65|172.25|173.27|171.87|98
1637859300000|2021-11-25 16:55:00|173.31|171.91|173.39|171.99|173.59|172.19|173.18|171.78|90
1637859600000|2021-11-25 17:00:00|173.33|171.93|173.68|172.28|173.85|172.45|173.28|171.88|91
1637859900000|2021-11-25 17:05:00|173.69|172.29|173.55|172.15|173.8|172.4|173.48|172.08|83
1637860200000|2021-11-25 17:10:00|173.57|172.17|173.07|171.67|173.57|172.17|173.05|171.65|138
1637860500000|2021-11-25 17:15:00|173.11|171.71|172.9|171.5|173.33|171.93|172.9|171.5|121
1637860800000|2021-11-25 17:20:00|172.89|171.49|171.86|170.46|172.94|171.54|171.52|170.12|179
1637861100000|2021-11-25 17:25:00|171.87|170.47|172.43|171.03|172.46|171.06|171.69|170.29|141
1637861400000|2021-11-25 17:30:00|172.41|171.01|172.75|171.35|172.78|171.38|172.14|170.74|118
1637861700000|2021-11-25 17:35:00|172.78|171.38|172.97|171.57|173.05|171.65|172.67|171.27|94
1637862000000|2021-11-25 17:40:00|173.04|171.64|173.13|171.73|173.37|171.97|172.97|171.57|85
1637862300000|2021-11-25 17:45:00|173.09|171.69|173.1|171.7|173.25|171.85|172.99|171.59|86
1637862600000|2021-11-25 17:50:00|173.07|171.67|173.17|171.77|173.2|171.8|172.93|171.53|80
1637862900000|2021-11-25 17:55:00|173.18|171.78|172.86|171.46|173.18|171.78|172.86|171.46|84
1637863200000|2021-11-25 18:00:00|172.87|171.47|172.56|171.16|172.89|171.49|172.5|171.1|64
1637863500000|2021-11-25 18:05:00|172.57|171.17|172.48|171.08|172.57|171.17|172.25|170.85|68
1637863800000|2021-11-25 18:10:00|172.5|171.1|172.29|170.89|172.57|171.17|172.18|170.78|57
1637864100000|2021-11-25 18:15:00|172.31|170.91|172.28|170.88|172.47|171.07|172.19|170.79|68
1637864400000|2021-11-25 18:20:00|172.29|170.89|171.97|170.57|172.31|170.91|171.97|170.57|72
1637864700000|2021-11-25 18:25:00|171.95|170.55|171.74|170.34|172.04|170.64|171.7|170.3|105
1637865000000|2021-11-25 18:30:00|171.7|170.3|172.18|170.78|172.18|170.78|171.67|170.27|71
1637865300000|2021-11-25 18:35:00|172.17|170.77|172.25|170.85|172.27|170.87|172.07|170.67|56
1637865600000|2021-11-25 18:40:00|172.26|170.86|172.91|171.51|173.04|171.64|172.26|170.86|93
1637865900000|2021-11-25 18:45:00|172.93|171.53|172.76|171.36|172.93|171.53|172.5|171.1|90
1637866200000|2021-11-25 18:50:00|172.75|171.35|172.98|171.58|173.01|171.61|172.75|171.35|86
1637866500000|2021-11-25 18:55:00|172.99|171.59|172.95|171.55|173.1|171.7|172.86|171.46|52
1637866800000|2021-11-25 19:00:00|172.96|171.56|172.76|171.36|173.06|171.66|172.75|171.35|73
1637867100000|2021-11-25 19:05:00|172.75|171.35|172.29|170.89|172.79|171.39|172.28|170.88|95
1637867400000|2021-11-25 19:10:00|172.34|170.94|172.22|170.82|172.38|170.98|172.09|170.69|69
1637867700000|2021-11-25 19:15:00|172.21|170.81|172.2|170.8|172.23|170.83|171.99|170.59|53
1637868000000|2021-11-25 19:20:00|172.16|170.76|171.02|169.62|172.17|170.77|170.92|169.52|127
1637868300000|2021-11-25 19:25:00|170.98|169.58|170.18|168.78|170.98|169.58|169.71|168.31|222
1637868600000|2021-11-25 19:30:00|170.24|168.84|170.64|169.24|170.81|169.41|170.17|168.77|131
1637868900000|2021-11-25 19:35:00|170.66|169.26|170.72|169.32|171.07|169.67|170.66|169.26|123
1637869200000|2021-11-25 19:40:00|170.73|169.33|170.32|168.92|170.95|169.55|170.32|168.92|140
1637869500000|2021-11-25 19:45:00|170.3|168.9|170.73|169.33|170.97|169.57|170.3|168.9|125
1637869800000|2021-11-25 19:50:00|170.72|169.32|170.83|169.43|170.88|169.48|170.48|169.08|122
1637870100000|2021-11-25 19:55:00|170.81|169.41|170.87|169.47|171.2|169.8|170.76|169.36|119
1637870400000|2021-11-25 20:00:00|170.84|169.44|171.5|170.1|171.83|170.43|170.8|169.4|121
1637870700000|2021-11-25 20:05:00|171.41|170.01|171.27|169.87|171.75|170.35|171.27|169.87|75
1637871000000|2021-11-25 20:10:00|171.28|169.88|171.72|170.32|171.72|170.32|171.25|169.85|76
1637871300000|2021-11-25 20:15:00|171.76|170.36|171.27|169.87|171.82|170.42|171.26|169.86|85
1637871600000|2021-11-25 20:20:00|171.26|169.86|171.36|169.96|171.44|170.04|171.26|169.86|89
1637871900000|2021-11-25 20:25:00|171.27|169.87|171.76|170.36|171.77|170.37|171.27|169.87|118
1637872200000|2021-11-25 20:30:00|171.77|170.37|171.44|170.04|171.86|170.46|171.41|170.01|141
1637872500000|2021-11-25 20:35:00|171.43|170.03|171.51|170.11|171.54|170.14|171.37|169.97|90
1637872800000|2021-11-25 20:40:00|171.54|170.14|171.58|170.18|171.58|170.18|171.17|169.77|89
1637873100000|2021-11-25 20:45:00|171.57|170.17|171.2|169.8|171.61|170.21|171.19|169.79|103
1637873400000|2021-11-25 20:50:00|171.19|169.79|170.6|169.2|171.2|169.8|170.59|169.19|125
1637873700000|2021-11-25 20:55:00|170.59|169.19|170.49|169.09|170.71|169.31|170.41|169.01|123
1637874000000|2021-11-25 21:00:00|170.48|169.08|170.44|169.04|170.78|169.38|170.3|168.9|145
1637874300000|2021-11-25 21:05:00|170.42|169.02|170.46|169.06|170.47|169.07|170.29|168.89|85
1637874600000|2021-11-25 21:10:00|170.47|169.07|170.94|169.54|170.94|169.54|170.47|169.07|129
1637874900000|2021-11-25 21:15:00|170.98|169.58|170.76|169.36|171.05|169.65|170.72|169.32|112
1637875200000|2021-11-25 21:20:00|170.71|169.31|170.6|169.2|170.76|169.36|170.57|169.17|81
1637875500000|2021-11-25 21:25:00|170.59|169.19|170.2|168.8|170.62|169.22|170.2|168.8|84
1637875800000|2021-11-25 21:30:00|170.27|168.87|169.91|168.51|170.27|168.87|169.7|168.3|93
1637876100000|2021-11-25 21:35:00|169.95|168.55|169.63|168.23|170|168.6|169.6|168.2|111
1637876400000|2021-11-25 21:40:00|169.62|168.22|169.12|167.72|169.67|168.27|168.92|167.52|150
1637876700000|2021-11-25 21:45:00|169.1|167.7|169|167.6|169.4|168|168.99|167.59|97
1637877000000|2021-11-25 21:50:00|168.95|167.55|169.16|167.76|169.41|168.01|168.93|167.53|108
1637877300000|2021-11-25 21:55:00|169.11|167.71|168.86|167.46|169.23|167.83|168.68|167.28|159
1637877600000|2021-11-25 22:00:00|168.88|167.48|169.36|167.96|169.53|168.13|168.88|167.48|168
1637877900000|2021-11-25 22:05:00|169.37|167.97|169.06|167.66|169.44|168.04|169.04|167.64|118
1637878200000|2021-11-25 22:10:00|169|167.6|168.87|167.47|169.13|167.73|168.79|167.39|120
1637878500000|2021-11-25 22:15:00|168.88|167.48|169.19|167.79|169.19|167.79|168.69|167.29|89
1637878800000|2021-11-25 22:20:00|169.24|167.84|169.66|168.26|169.79|168.39|169.24|167.84|97
1637879100000|2021-11-25 22:25:00|169.67|168.27|169.57|168.17|169.76|168.36|169.48|168.08|95
1637879400000|2021-11-25 22:30:00|169.58|168.18|170|168.6|170.01|168.61|169.58|168.18|74
1637879700000|2021-11-25 22:35:00|169.98|168.58|170.37|168.97|170.42|169.02|169.98|168.58|79
1637880000000|2021-11-25 22:40:00|170.32|168.92|170.67|169.27|170.69|169.29|170.32|168.92|51
1637880300000|2021-11-25 22:45:00|170.68|169.28|170.47|169.07|170.72|169.32|170.07|168.67|117
1637880600000|2021-11-25 22:50:00|170.45|169.05|170.42|169.02|170.71|169.31|170.41|169.01|94
1637880900000|2021-11-25 22:55:00|170.41|169.01|170.2|168.8|170.45|169.05|170.18|168.78|79
1637881200000|2021-11-25 23:00:00|170.18|168.78|170.31|168.91|170.32|168.92|170.17|168.77|57
1637881500000|2021-11-25 23:05:00|170.3|168.9|169.96|168.56|170.33|168.93|169.96|168.56|146
1637881800000|2021-11-25 23:10:00|169.95|168.55|170.05|168.65|170.08|168.68|169.95|168.55|64
1637882100000|2021-11-25 23:15:00|170.06|168.66|170.18|168.78|170.19|168.79|169.96|168.56|52
1637882400000|2021-11-25 23:20:00|170.17|168.77|170.2|168.8|170.2|168.8|170.15|168.75|33
1637882700000|2021-11-25 23:25:00|170.19|168.79|170.38|168.98|170.42|169.02|170.17|168.77|150
1637883000000|2021-11-25 23:30:00|170.37|168.97|169.94|168.54|170.39|168.99|169.92|168.52|70
1637883300000|2021-11-25 23:35:00|169.92|168.52|169.65|168.25|169.95|168.55|169.41|168.01|122
1637883600000|2021-11-25 23:40:00|169.64|168.24|168.94|167.54|169.64|168.24|168.78|167.38|113
1637883900000|2021-11-25 23:45:00|168.86|167.46|168.71|167.31|169.09|167.69|168.61|167.21|130
1637884200000|2021-11-25 23:50:00|168.73|167.33|168.1|166.7|168.74|167.34|167.68|166.28|251
1637884500000|2021-11-25 23:55:00|168.08|166.68|168.22|166.82|168.27|166.87|167.98|166.58|99
1637884800000|2021-11-26 00:00:00|168.24|166.84|168.54|167.14|168.77|167.37|168.24|166.84|210
1637885100000|2021-11-26 00:05:00|168.57|167.17|169.16|167.76|169.16|167.76|168.28|166.88|195
1637885400000|2021-11-26 00:10:00|169.17|167.77|168.72|167.32|169.17|167.77|168.61|167.21|226
1637885700000|2021-11-26 00:15:00|168.71|167.31|167.92|166.52|168.96|167.56|167.8|166.4|132
1637886000000|2021-11-26 00:20:00|167.87|166.47|167.31|165.91|167.9|166.5|166.99|165.59|145
1637886300000|2021-11-26 00:25:00|167.34|165.94|167.25|165.85|167.34|165.94|166.95|165.55|188
1637886600000|2021-11-26 00:30:00|167.31|165.91|167.76|166.36|167.8|166.4|167.31|165.91|143
1637886900000|2021-11-26 00:35:00|167.78|166.38|168.26|166.86|168.52|167.12|167.77|166.37|169
1637887200000|2021-11-26 00:40:00|168.28|166.88|167.9|166.5|168.44|167.04|167.9|166.5|128
1637887500000|2021-11-26 00:45:00|167.91|166.51|167.8|166.4|168.01|166.61|167.69|166.29|167
1637887800000|2021-11-26 00:50:00|167.74|166.34|167.45|166.05|168.02|166.62|167.45|166.05|159
1637888100000|2021-11-26 00:55:00|167.41|166.01|167.36|165.96|167.51|166.11|167.22|165.82|204
1637888400000|2021-11-26 01:00:00|167.35|165.95|167.08|165.68|167.39|165.99|166.93|165.53|123
1637888700000|2021-11-26 01:05:00|167.14|165.74|167.63|166.23|167.63|166.23|167.14|165.74|130
1637889000000|2021-11-26 01:10:00|167.62|166.22|167.2|165.8|167.62|166.22|167.16|165.76|123
1637889300000|2021-11-26 01:15:00|167.19|165.79|167.59|166.19|167.64|166.24|167.12|165.72|114
1637889600000|2021-11-26 01:20:00|167.61|166.21|168.07|166.67|168.07|166.67|167.57|166.17|148
1637889900000|2021-11-26 01:25:00|168.06|166.66|168.55|167.15|168.55|167.15|168.05|166.65|107
1637890200000|2021-11-26 01:30:00|168.56|167.16|168.38|166.98|168.7|167.3|168.38|166.98|76
1637890500000|2021-11-26 01:35:00|168.28|166.88|168.17|166.77|168.57|167.17|168.16|166.76|105
1637890800000|2021-11-26 01:40:00|168.19|166.79|167.73|166.33|168.2|166.8|167.72|166.32|126
1637891100000|2021-11-26 01:45:00|167.72|166.32|167.59|166.19|167.82|166.42|167.59|166.19|101
1637891400000|2021-11-26 01:50:00|167.61|166.21|167.35|165.95|167.61|166.21|167.17|165.77|107
1637891700000|2021-11-26 01:55:00|167.34|165.94|167.1|165.7|167.34|165.94|167.07|165.67|109
1637892000000|2021-11-26 02:00:00|167.09|165.69|166.19|164.79|167.16|165.76|166.17|164.77|147
1637892300000|2021-11-26 02:05:00|166.2|164.8|166.75|165.35|166.75|165.35|165.95|164.55|123
1637892600000|2021-11-26 02:10:00|166.74|165.34|166.54|165.14|166.89|165.49|166.21|164.81|183
1637892900000|2021-11-26 02:15:00|166.55|165.15|166.17|164.77|166.57|165.17|166.08|164.68|125
1637893200000|2021-11-26 02:20:00|166.16|164.76|166.09|164.69|166.41|165.01|166.02|164.62|246
1637893500000|2021-11-26 02:25:00|166.14|164.74|165.98|164.58|166.14|164.74|165.66|164.26|140
1637893800000|2021-11-26 02:30:00|165.99|164.59|166.45|165.05|166.45|165.05|165.76|164.36|137
1637894100000|2021-11-26 02:35:00|166.46|165.06|166.51|165.11|166.6|165.2|166.28|164.88|173
1637894400000|2021-11-26 02:40:00|166.48|165.08|166.65|165.25|166.75|165.35|166.38|164.98|129
1637894700000|2021-11-26 02:45:00|166.66|165.26|166.25|164.85|166.82|165.42|166.18|164.78|171
1637895000000|2021-11-26 02:50:00|166.29|164.89|165.87|164.47|166.4|165|165.77|164.37|198
1637895300000|2021-11-26 02:55:00|165.86|164.46|165.36|163.96|165.86|164.46|165.31|163.91|234
1637895600000|2021-11-26 03:00:00|165.37|163.97|165.01|163.61|165.43|164.03|164.94|163.54|127
1637895900000|2021-11-26 03:05:00|165|163.6|165|163.6|165.4|164|164.97|163.57|194
1637896200000|2021-11-26 03:10:00|164.99|163.59|165.02|163.62|165.12|163.72|164.89|163.49|157
1637896500000|2021-11-26 03:15:00|164.99|163.59|165.36|163.96|165.36|163.96|164.88|163.48|98
1637896800000|2021-11-26 03:20:00|165.35|163.95|165.37|163.97|165.53|164.13|165.02|163.62|155
1637897100000|2021-11-26 03:25:00|165.36|163.96|165.55|164.15|166.16|164.76|165.35|163.95|322
1637897400000|2021-11-26 03:30:00|165.56|164.16|165.67|164.27|165.93|164.53|165.54|164.14|224
1637897700000|2021-11-26 03:35:00|165.68|164.28|165.68|164.28|165.92|164.52|165.6|164.2|113
1637898000000|2021-11-26 03:40:00|165.67|164.27|166.05|164.65|166.14|164.74|165.61|164.21|148
1637898300000|2021-11-26 03:45:00|166.04|164.64|165.41|164.01|166.04|164.64|165.37|163.97|241
1637898600000|2021-11-26 03:50:00|165.42|164.02|165.47|164.07|165.66|164.26|165.29|163.89|199
1637898900000|2021-11-26 03:55:00|165.46|164.06|165.19|163.79|165.53|164.13|165.08|163.68|208
1637899200000|2021-11-26 04:00:00|165.18|163.78|165.34|163.94|165.59|164.19|165.08|163.68|204
1637899500000|2021-11-26 04:05:00|165.35|163.95|165.12|163.72|165.35|163.95|165.12|163.72|158
1637899800000|2021-11-26 04:10:00|165.13|163.73|165.28|163.88|165.28|163.88|164.63|163.23|175
1637900100000|2021-11-26 04:15:00|165.29|163.89|165.65|164.25|165.68|164.28|165.14|163.74|134
1637900400000|2021-11-26 04:20:00|165.64|164.24|165.24|163.84|165.72|164.32|165.16|163.76|155
1637900700000|2021-11-26 04:25:00|165.23|163.83|165.17|163.77|165.28|163.88|165.05|163.65|163
1637901000000|2021-11-26 04:30:00|165.16|163.76|164.66|163.26|165.43|164.03|164.62|163.22|179
1637901300000|2021-11-26 04:35:00|164.64|163.24|164.15|162.75|164.75|163.35|164.1|162.7|150
1637901600000|2021-11-26 04:40:00|164.16|162.76|164.39|162.99|164.73|163.33|164.15|162.75|200
1637901900000|2021-11-26 04:45:00|164.38|162.98|164.52|163.12|164.54|163.14|164.09|162.69|123
1637902200000|2021-11-26 04:50:00|164.51|163.11|164.18|162.78|164.67|163.27|164.18|162.78|148
1637902500000|2021-11-26 04:55:00|164.23|162.83|164.56|163.16|164.7|163.3|164.23|162.83|125
1637902800000|2021-11-26 05:00:00|164.55|163.15|164.48|163.08|164.55|163.15|164.24|162.84|182
1637903100000|2021-11-26 05:05:00|164.51|163.11|165.08|163.68|165.21|163.81|164.47|163.07|138
1637903400000|2021-11-26 05:10:00|165.07|163.67|164.44|163.04|165.07|163.67|164.34|162.94|149
1637903700000|2021-11-26 05:15:00|164.43|163.03|164.05|162.65|164.43|163.03|163.94|162.54|131
1637904000000|2021-11-26 05:20:00|164.03|162.63|164.44|163.04|164.55|163.15|164|162.6|166
1637904300000|2021-11-26 05:25:00|164.43|163.03|164.56|163.16|164.82|163.42|164.39|162.99|188
1637904600000|2021-11-26 05:30:00|164.57|163.17|164.74|163.34|164.89|163.49|164.36|162.96|169
1637904900000|2021-11-26 05:35:00|164.75|163.35|164.78|163.38|165.02|163.62|164.71|163.31|186
1637905200000|2021-11-26 05:40:00|164.8|163.4|164.81|163.41|164.83|163.43|164.59|163.19|96
1637905500000|2021-11-26 05:45:00|164.8|163.4|164.4|163|165.13|163.73|164.38|162.98|132
1637905800000|2021-11-26 05:50:00|164.41|163.01|165.04|163.64|165.11|163.71|164.3|162.9|152
1637906100000|2021-11-26 05:55:00|165.06|163.66|165.09|163.69|165.22|163.82|165.05|163.65|111
1637906400000|2021-11-26 06:00:00|165.1|163.7|165.2|163.8|165.45|164.05|164.97|163.57|106
1637906700000|2021-11-26 06:05:00|165.19|163.79|165.05|163.65|165.2|163.8|164.96|163.56|74
1637907000000|2021-11-26 06:10:00|165.04|163.64|165.77|164.37|165.77|164.37|165.01|163.61|119
1637907300000|2021-11-26 06:15:00|165.74|164.34|164.95|163.55|165.77|164.37|164.94|163.54|167
1637907600000|2021-11-26 06:20:00|164.93|163.53|165.17|163.77|165.36|163.96|164.93|163.53|205
1637907900000|2021-11-26 06:25:00|165.18|163.78|165.4|164|165.61|164.21|165.17|163.77|222
1637908200000|2021-11-26 06:30:00|165.42|164.02|165.04|163.64|165.45|164.05|164.98|163.58|137
1637908500000|2021-11-26 06:35:00|165.02|163.62|164.66|163.26|165.03|163.63|164.58|163.18|130
1637908800000|2021-11-26 06:40:00|164.69|163.29|164.62|163.22|164.69|163.29|164.49|163.09|107
1637909100000|2021-11-26 06:45:00|164.61|163.21|164.8|163.4|164.83|163.43|164.57|163.17|137
1637909400000|2021-11-26 06:50:00|164.81|163.41|164.59|163.19|165.11|163.71|164.59|163.19|137
1637909700000|2021-11-26 06:55:00|164.6|163.2|164.96|163.56|165.01|163.61|164.58|163.18|196
1637910000000|2021-11-26 07:00:00|164.95|163.55|164.9|163.5|165.07|163.67|164.67|163.27|206
1637910300000|2021-11-26 07:05:00|164.91|163.51|164.72|163.32|164.92|163.52|164.47|163.07|194
1637910600000|2021-11-26 07:10:00|164.65|163.25|164.76|163.36|164.81|163.41|164.61|163.21|194
1637910900000|2021-11-26 07:15:00|164.77|163.37|164|162.6|164.81|163.41|163.97|162.57|102
1637911200000|2021-11-26 07:20:00|163.99|162.59|163.85|162.45|164.07|162.67|163.72|162.32|214
1637911500000|2021-11-26 07:25:00|163.86|162.46|163.62|162.22|163.96|162.56|163.43|162.03|260
1637911800000|2021-11-26 07:30:00|163.61|162.21|163.29|161.89|164|162.6|163.28|161.88|294
1637912100000|2021-11-26 07:35:00|163.32|161.92|162.59|161.19|163.4|162|162.55|161.15|314
1637912400000|2021-11-26 07:40:00|162.57|161.17|161.78|160.38|162.6|161.2|161.77|160.37|392
1637912700000|2021-11-26 07:45:00|161.76|160.36|161.42|160.02|162.59|161.19|161.35|159.95|350
1637913000000|2021-11-26 07:50:00|161.43|160.03|161.73|160.33|162.09|160.69|160.92|159.52|484
1637913300000|2021-11-26 07:55:00|161.71|160.31|162.77|161.37|162.8|161.4|161.56|160.16|323
1637913600000|2021-11-26 08:00:00|162.74|161.34|161.86|160.46|162.74|161.34|161.49|160.09|345
1637913900000|2021-11-26 08:05:00|161.87|160.47|160.81|159.41|161.88|160.48|160.07|158.67|445
1637914200000|2021-11-26 08:10:00|160.85|159.45|160.77|159.37|161.25|159.85|160.49|159.09|380
1637914500000|2021-11-26 08:15:00|160.79|159.39|157.83|156.43|160.79|159.39|156.68|155.28|591
1637914800000|2021-11-26 08:20:00|157.8|156.4|154.4|153|157.93|156.53|152.19|150.79|754
1637915100000|2021-11-26 08:25:00|154.34|152.94|153.79|152.39|154.37|152.97|150.35|148.95|691
1637915400000|2021-11-26 08:30:00|153.84|152.44|154.03|152.63|155.58|154.18|153.22|151.82|669
1637915700000|2021-11-26 08:35:00|153.98|152.58|154.55|153.15|154.83|153.43|152.07|150.67|525
1637916000000|2021-11-26 08:40:00|154.59|153.19|155.71|154.31|156.35|154.95|153.97|152.57|462
1637916300000|2021-11-26 08:45:00|155.68|154.28|153.13|151.73|155.75|154.35|153.06|151.66|603
1637916600000|2021-11-26 08:50:00|153.1|151.7|152.51|151.11|153.66|152.26|152.38|150.98|524
1637916900000|2021-11-26 08:55:00|152.44|151.04|155.31|153.91|155.41|154.01|152.05|150.65|479
1637917200000|2021-11-26 09:00:00|155.36|153.96|154.74|153.34|155.66|154.26|154.15|152.75|547
1637917500000|2021-11-26 09:05:00|154.69|153.29|155.22|153.82|155.88|154.48|153.9|152.5|446
1637917800000|2021-11-26 09:10:00|155.23|153.83|155.97|154.57|156.15|154.75|154.91|153.51|477
1637918100000|2021-11-26 09:15:00|155.96|154.56|156.65|155.25|156.84|155.44|155.75|154.35|473
1637918400000|2021-11-26 09:20:00|156.55|155.15|155.6|154.2|156.56|155.16|155.48|154.08|411
1637918700000|2021-11-26 09:25:00|155.55|154.15|155.34|153.94|156.08|154.68|155.11|153.71|355
1637919000000|2021-11-26 09:30:00|155.29|153.89|155.31|153.91|155.79|154.39|154.65|153.25|430
1637919300000|2021-11-26 09:35:00|155.35|153.95|156.05|154.65|156.05|154.65|154.5|153.1|381
1637919600000|2021-11-26 09:40:00|156.1|154.7|156.73|155.33|156.73|155.33|155.63|154.23|361
1637919900000|2021-11-26 09:45:00|156.7|155.3|155.84|154.44|156.86|155.46|155.58|154.18|303
1637920200000|2021-11-26 09:50:00|155.85|154.45|155.77|154.37|156.39|154.99|155.44|154.04|454
1637920500000|2021-11-26 09:55:00|155.76|154.36|155.55|154.15|156|154.6|155.22|153.82|480
1637920800000|2021-11-26 10:00:00|155.56|154.16|154.88|153.48|155.56|154.16|154.58|153.18|349
1637921100000|2021-11-26 10:05:00|154.87|153.47|154.78|153.38|154.89|153.49|154.05|152.65|482
1637921400000|2021-11-26 10:10:00|154.77|153.37|154.65|153.25|155.17|153.77|154.47|153.07|401
1637921700000|2021-11-26 10:15:00|154.66|153.26|154.83|153.43|154.83|153.43|154.54|153.14|162
1637922000000|2021-11-26 10:20:00|154.89|153.49|154.61|153.21|154.94|153.54|154.61|153.21|157
1637922300000|2021-11-26 10:25:00|154.62|153.22|154.19|152.79|154.62|153.22|154.19|152.79|240
1637922600000|2021-11-26 10:30:00|154.17|152.77|153.8|152.4|154.56|153.16|153.7|152.3|282
1637922900000|2021-11-26 10:35:00|153.81|152.41|154.6|153.2|154.65|153.25|153.67|152.27|199
1637923200000|2021-11-26 10:40:00|154.59|153.19|154.3|152.9|154.77|153.37|154.28|152.88|119
1637923500000|2021-11-26 10:45:00|154.29|152.89|154.38|152.98|154.65|153.25|154.14|152.74|219
1637923800000|2021-11-26 10:50:00|154.37|152.97|153.91|152.51|154.55|153.15|153.78|152.38|233
1637924100000|2021-11-26 10:55:00|153.9|152.5|153.68|152.28|153.96|152.56|153.58|152.18|132
1637924400000|2021-11-26 11:00:00|153.67|152.27|153.65|152.25|153.95|152.55|153.55|152.15|106
1637924700000|2021-11-26 11:05:00|153.64|152.24|152.48|151.08|153.64|152.24|152.45|151.05|132
1637925000000|2021-11-26 11:10:00|152.5|151.1|153.05|151.65|153.05|151.65|152.1|150.7|192
1637925300000|2021-11-26 11:15:00|153.03|151.63|153.64|152.24|153.73|152.33|152.81|151.41|188
1637925600000|2021-11-26 11:20:00|153.65|152.25|153.8|152.4|154.32|152.92|153.65|152.25|178
1637925900000|2021-11-26 11:25:00|153.82|152.42|154.5|153.1|154.57|153.17|153.65|152.25|263
1637926200000|2021-11-26 11:30:00|154.49|153.09|154.17|152.77|154.95|153.55|154.07|152.67|291
1637926500000|2021-11-26 11:35:00|154.18|152.78|153.54|152.14|154.18|152.78|153.29|151.89|395
1637926800000|2021-11-26 11:40:00|153.52|152.12|152.99|151.59|153.64|152.24|152.88|151.48|390
1637927100000|2021-11-26 11:45:00|152.98|151.58|152.99|151.59|153.24|151.84|152.5|151.1|360
1637927400000|2021-11-26 11:50:00|153|151.6|152.08|150.68|153.14|151.74|152.05|150.65|302
1637927700000|2021-11-26 11:55:00|152.1|150.7|151.43|150.03|152.26|150.86|151.25|149.85|382
1637928000000|2021-11-26 12:00:00|151.45|150.05|151.24|149.84|151.93|150.53|151.24|149.84|431
1637928300000|2021-11-26 12:05:00|151.26|149.86|151.65|150.25|151.82|150.42|150.91|149.51|339
1637928600000|2021-11-26 12:10:00|151.64|150.24|151.18|149.78|151.71|150.31|150.58|149.18|278
1637928900000|2021-11-26 12:15:00|151.17|149.77|152.86|151.46|152.94|151.54|151.15|149.75|399
1637929200000|2021-11-26 12:20:00|152.85|151.45|153.28|151.88|153.35|151.95|152.65|151.25|341
1637929500000|2021-11-26 12:25:00|153.27|151.87|153.16|151.76|153.38|151.98|152.88|151.48|290
1637929800000|2021-11-26 12:30:00|153.14|151.74|153.81|152.41|153.95|152.55|152.95|151.55|283
1637930100000|2021-11-26 12:35:00|153.8|152.4|153.95|152.55|154.05|152.65|153.7|152.3|221
1637930400000|2021-11-26 12:40:00|153.94|152.54|153.44|152.04|153.96|152.56|153.3|151.9|235
1637930700000|2021-11-26 12:45:00|153.43|152.03|152.95|151.55|153.48|152.08|152.91|151.51|283
1637931000000|2021-11-26 12:50:00|152.93|151.53|153.75|152.35|153.81|152.41|152.86|151.46|150
1637931300000|2021-11-26 12:55:00|153.76|152.36|154.63|153.23|154.65|153.25|153.72|152.32|229
1637931600000|2021-11-26 13:00:00|154.64|153.24|154|152.6|154.75|153.35|153.65|152.25|372
1637931900000|2021-11-26 13:05:00|154.01|152.61|153.8|152.4|154.01|152.61|153.45|152.05|345
1637932200000|2021-11-26 13:10:00|153.81|152.41|153.39|151.99|153.82|152.42|153.19|151.79|209
1637932500000|2021-11-26 13:15:00|153.4|152|153.99|152.59|154.08|152.68|153.3|151.9|222
1637932800000|2021-11-26 13:20:00|154.04|152.64|154.65|153.25|154.9|153.5|153.87|152.47|233
1637933100000|2021-11-26 13:25:00|154.66|153.26|154.55|153.15|154.79|153.39|154.29|152.89|225
1637933400000|2021-11-26 13:30:00|154.54|153.14|155.25|153.85|155.25|153.85|154.38|152.98|201
1637933700000|2021-11-26 13:35:00|155.23|153.83|155.25|153.85|155.26|153.86|154.78|153.38|193
1637934000000|2021-11-26 13:40:00|155.26|153.86|155.74|154.34|155.86|154.46|155.07|153.67|192
1637934300000|2021-11-26 13:45:00|155.75|154.35|156.27|154.87|156.37|154.97|155.68|154.28|242
1637934600000|2021-11-26 13:50:00|156.35|154.95|156.58|155.18|156.61|155.21|156.15|154.75|225
1637934900000|2021-11-26 13:55:00|156.59|155.19|157.17|155.77|157.27|155.87|156.49|155.09|261
1637935200000|2021-11-26 14:00:00|157.18|155.78|156.38|154.98|157.2|155.8|156.18|154.78|345
1637935500000|2021-11-26 14:05:00|156.36|154.96|156.91|155.51|156.91|155.51|156.12|154.72|318
1637935800000|2021-11-26 14:10:00|156.9|155.5|156.87|155.47|157.13|155.73|156.78|155.38|233
1637936100000|2021-11-26 14:15:00|156.88|155.48|157.36|155.96|157.36|155.96|156.62|155.22|213
1637936400000|2021-11-26 14:20:00|157.35|155.95|157.76|156.36|157.82|156.42|157.15|155.75|225
1637936700000|2021-11-26 14:25:00|157.77|156.37|158.25|156.85|158.33|156.93|157.48|156.08|214
1637937000000|2021-11-26 14:30:00|158.26|156.86|158.95|157.55|158.95|157.55|157.98|156.58|275
1637937300000|2021-11-26 14:35:00|158.94|157.54|159.62|158.22|159.64|158.24|158.79|157.39|259
1637937600000|2021-11-26 14:40:00|159.61|158.21|158.93|157.53|159.63|158.23|158.76|157.36|389
1637937900000|2021-11-26 14:45:00|158.92|157.52|158.14|156.74|158.92|157.52|157.79|156.39|336
1637938200000|2021-11-26 14:50:00|158.13|156.73|157.96|156.56|158.27|156.87|157.75|156.35|216
1637938500000|2021-11-26 14:55:00|157.98|156.58|157.59|156.19|158.06|156.66|157.59|156.19|265
1637938800000|2021-11-26 15:00:00|157.62|156.22|157.23|155.83|157.63|156.23|157.14|155.74|258
1637939100000|2021-11-26 15:05:00|157.26|155.86|156.9|155.5|157.48|156.08|156.86|155.46|283
1637939400000|2021-11-26 15:10:00|156.86|155.46|156.68|155.28|156.93|155.53|156.63|155.23|204
1637939700000|2021-11-26 15:15:00|156.67|155.27|156.12|154.72|156.68|155.28|155.97|154.57|374
1637940000000|2021-11-26 15:20:00|156.13|154.73|156.26|154.86|156.54|155.14|155.89|154.49|368
1637940300000|2021-11-26 15:25:00|156.25|154.85|156.08|154.68|156.37|154.97|155.93|154.53|393
1637940600000|2021-11-26 15:30:00|156.06|154.66|155.95|154.55|156.17|154.77|155.71|154.31|248
1637940900000|2021-11-26 15:35:00|155.96|154.56|155.99|154.59|156.24|154.84|155.96|154.56|220
1637941200000|2021-11-26 15:40:00|155.98|154.58|156.04|154.64|156.05|154.65|155.79|154.39|172
1637941500000|2021-11-26 15:45:00|156.03|154.63|155.95|154.55|156.35|154.95|155.77|154.37|130
1637941800000|2021-11-26 15:50:00|155.92|154.52|156.08|154.68|156.3|154.9|155.87|154.47|120
1637942100000|2021-11-26 15:55:00|156.07|154.67|156.05|154.65|156.45|155.05|156.01|154.61|198
1637942400000|2021-11-26 16:00:00|156.06|154.66|155.7|154.3|156.33|154.93|155.47|154.07|303
1637942700000|2021-11-26 16:05:00|155.69|154.29|156.04|154.64|156.05|154.65|155.67|154.27|250
1637943000000|2021-11-26 16:10:00|156.05|154.65|155.56|154.16|156.25|154.85|155.55|154.15|210
1637943300000|2021-11-26 16:15:00|155.53|154.13|154.7|153.3|155.66|154.26|154.65|153.25|192
1637943600000|2021-11-26 16:20:00|154.69|153.29|154.47|153.07|154.84|153.44|154.23|152.83|245
1637943900000|2021-11-26 16:25:00|154.44|153.04|155.04|153.64|155.04|153.64|154.31|152.91|152
1637944200000|2021-11-26 16:30:00|155.05|153.65|155.75|154.35|155.79|154.39|155.04|153.64|183
1637944500000|2021-11-26 16:35:00|155.8|154.4|156.59|155.19|156.63|155.23|155.8|154.4|159
1637944800000|2021-11-26 16:40:00|156.6|155.2|156.96|155.56|156.96|155.56|156.35|154.95|190
1637945100000|2021-11-26 16:45:00|156.95|155.55|157.89|156.49|158.23|156.83|156.93|155.53|272
1637945400000|2021-11-26 16:50:00|157.86|156.46|157.24|155.84|157.9|156.5|157.22|155.82|232
1637945700000|2021-11-26 16:55:00|157.26|155.86|156.89|155.49|157.47|156.07|156.88|155.48|214
1637946000000|2021-11-26 17:00:00|156.87|155.47|156.85|155.45|157.49|156.09|156.65|155.25|190
1637946300000|2021-11-26 17:05:00|156.87|155.47|157.64|156.24|157.65|156.25|156.68|155.28|184
1637946600000|2021-11-26 17:10:00|157.65|156.25|157.97|156.57|157.97|156.57|157.53|156.13|190
1637946900000|2021-11-26 17:15:00|157.98|156.58|157.8|156.4|158.18|156.78|157.7|156.3|153
1637947200000|2021-11-26 17:20:00|157.76|156.36|157.46|156.06|157.76|156.36|157.28|155.88|185
1637947500000|2021-11-26 17:25:00|157.47|156.07|157.51|156.11|157.59|156.19|157.09|155.69|149
1637947800000|2021-11-26 17:30:00|157.5|156.1|157.87|156.47|157.88|156.48|157.41|156.01|116
1637948100000|2021-11-26 17:35:00|157.8|156.4|158.54|157.14|158.55|157.15|157.77|156.37|107
1637948400000|2021-11-26 17:40:00|158.55|157.15|158.25|156.85|158.58|157.18|158.15|156.75|137
1637948700000|2021-11-26 17:45:00|158.26|156.86|156.97|155.57|158.33|156.93|156.95|155.55|219
1637949000000|2021-11-26 17:50:00|156.98|155.58|156.49|155.09|157.26|155.86|156.49|155.09|214
1637949300000|2021-11-26 17:55:00|156.46|155.06|156.75|155.35|156.85|155.45|156.44|155.04|221
1637949600000|2021-11-26 18:00:00|156.7|155.3|156.51|155.11|156.71|155.31|156.37|154.97|145
1637949900000|2021-11-26 18:05:00|156.49|155.09|156|154.6|156.5|155.1|155.96|154.56|124
1637950200000|2021-11-26 18:10:00|156.05|154.65|156.16|154.76|156.27|154.87|155.94|154.54|137
1637950500000|2021-11-26 18:15:00|156.15|154.75|155.97|154.57|156.46|155.06|155.97|154.57|163
1637950800000|2021-11-26 18:20:00|155.99|154.59|155.57|154.17|156.16|154.76|155.52|154.12|154
1637951100000|2021-11-26 18:25:00|155.65|154.25|155.49|154.09|155.75|154.35|155.38|153.98|144
1637951400000|2021-11-26 18:30:00|155.48|154.08|155.62|154.22|155.81|154.41|155.38|153.98|148
1637951700000|2021-11-26 18:35:00|155.57|154.17|156.3|154.9|156.3|154.9|155.57|154.17|121
1637952000000|2021-11-26 18:40:00|156.29|154.89|156.38|154.98|156.48|155.08|155.95|154.55|129
1637952300000|2021-11-26 18:45:00|156.39|154.99|156.3|154.9|156.55|155.15|156.05|154.65|156
1637952600000|2021-11-26 18:50:00|156.31|154.91|156.39|154.99|156.54|155.14|156.15|154.75|124
1637952900000|2021-11-26 18:55:00|156.35|154.95|156.15|154.75|156.56|155.16|156.06|154.66|91
1637953200000|2021-11-26 19:00:00|156.14|154.74|156.35|154.95|156.35|154.95|155.83|154.43|118
1637953500000|2021-11-26 19:05:00|156.37|154.97|156.76|155.36|156.93|155.53|156.37|154.97|91
1637953800000|2021-11-26 19:10:00|156.78|155.38|157.29|155.89|157.44|156.04|156.78|155.38|136
1637954100000|2021-11-26 19:15:00|157.27|155.87|157.51|156.11|157.74|156.34|157.25|155.85|92
1637954400000|2021-11-26 19:20:00|157.5|156.1|157.61|156.21|157.61|156.21|157.22|155.82|113
1637954700000|2021-11-26 19:25:00|157.64|156.24|157.66|156.26|157.76|156.36|157.47|156.07|98
1637955000000|2021-11-26 19:30:00|157.69|156.29|157.76|156.36|157.86|156.46|157.58|156.18|96
1637955300000|2021-11-26 19:35:00|157.75|156.35|157.88|156.48|157.91|156.51|157.55|156.15|112
1637955600000|2021-11-26 19:40:00|157.87|156.47|157.75|156.35|158|156.6|157.69|156.29|69
1637955900000|2021-11-26 19:45:00|157.7|156.3|157.77|156.37|158.01|156.61|157.7|156.3|139
1637956200000|2021-11-26 19:50:00|157.78|156.38|158.06|156.66|158.24|156.84|157.78|156.38|95
1637956500000|2021-11-26 19:55:00|158.14|156.74|157.94|156.54|158.14|156.74|157.78|156.38|63
1637956800000|2021-11-26 20:00:00|157.92|156.52|157.57|156.17|158.06|156.66|157.43|156.03|144
1637957100000|2021-11-26 20:05:00|157.56|156.16|158.14|156.74|158.14|156.74|157.38|155.98|82
1637957400000|2021-11-26 20:10:00|158.15|156.75|157.66|156.26|158.15|156.75|157.55|156.15|123
1637957700000|2021-11-26 20:15:00|157.69|156.29|157.35|155.95|157.69|156.29|157.34|155.94|77
1637958000000|2021-11-26 20:20:00|157.29|155.89|157.26|155.86|157.29|155.89|156.98|155.58|163
1637958300000|2021-11-26 20:25:00|157.25|155.85|157.57|156.17|157.57|156.17|157.1|155.7|39
1637958600000|2021-11-26 20:30:00|157.56|156.16|157.87|156.47|157.92|156.52|157.2|155.8|112
1637958900000|2021-11-26 20:35:00|157.9|156.5|157.37|155.97|157.91|156.51|157.28|155.88|156
1637959200000|2021-11-26 20:40:00|157.36|155.96|157.34|155.94|157.5|156.1|157.17|155.77|110
1637959500000|2021-11-26 20:45:00|157.36|155.96|158.67|157.27|158.75|157.35|157.35|155.95|164
1637959800000|2021-11-26 20:50:00|158.66|157.26|158.76|157.36|158.76|157.36|158.35|156.95|152
1637960100000|2021-11-26 20:55:00|158.75|157.35|158.83|157.43|158.86|157.46|158.56|157.16|112
1637960400000|2021-11-26 21:00:00|158.77|157.37|158.79|157.39|158.87|157.47|158.55|157.15|143
1637960700000|2021-11-26 21:05:00|158.78|157.38|157.68|156.28|158.79|157.39|157.67|156.27|150
1637961000000|2021-11-26 21:10:00|157.67|156.27|157.69|156.29|157.78|156.38|157.66|156.26|94
1637961300000|2021-11-26 21:15:00|157.67|156.27|157.37|155.97|157.67|156.27|157.27|155.87|78
1637961600000|2021-11-26 21:20:00|157.38|155.98|157.47|156.07|157.78|156.38|157.33|155.93|130
1637961900000|2021-11-26 21:25:00|157.39|155.99|157.5|156.1|157.54|156.14|157.21|155.81|81
1637962200000|2021-11-26 21:30:00|157.47|156.07|157.79|156.39|157.9|156.5|157.47|156.07|114
1637962500000|2021-11-26 21:35:00|157.8|156.4|157.67|156.27|157.87|156.47|157.36|155.96|119
1637962800000|2021-11-26 21:40:00|157.66|156.26|157.94|156.54|157.94|156.54|157.66|156.26|104
1637963100000|2021-11-26 21:45:00|157.95|156.55|157.11|155.71|157.95|156.55|157.09|155.69|139
1637963400000|2021-11-26 21:50:00|157.1|155.7|156.81|155.41|157.12|155.72|156.72|155.32|141
1637963700000|2021-11-26 21:55:00|156.82|155.42|156.47|155.07|156.92|155.52|156.45|155.05|153
1638000000000|2021-11-27 08:00:00|155.09|153.69|155.38|153.98|155.39|153.99|155.08|153.68|45
1638000300000|2021-11-27 08:05:00|155.37|153.97|155.69|154.29|155.72|154.32|155.29|153.89|47
1638000600000|2021-11-27 08:10:00|155.68|154.28|156.54|155.14|156.56|155.16|155.68|154.28|168
1638000900000|2021-11-27 08:15:00|156.56|155.16|156.52|155.12|156.66|155.26|156.19|154.79|158
1638001200000|2021-11-27 08:20:00|156.51|155.11|157.11|155.71|157.19|155.79|156.48|155.08|170
1638001500000|2021-11-27 08:25:00|157.09|155.69|157.26|155.86|157.37|155.97|156.97|155.57|159
1638001800000|2021-11-27 08:30:00|157.27|155.87|157.23|155.83|157.46|156.06|157.23|155.83|105
1638002100000|2021-11-27 08:35:00|157.22|155.82|157.39|155.99|157.58|156.18|157.22|155.82|88
1638002400000|2021-11-27 08:40:00|157.41|156.01|157.57|156.17|157.64|156.24|157.37|155.97|84
1638002700000|2021-11-27 08:45:00|157.58|156.18|157.07|155.67|157.58|156.18|157.02|155.62|72
1638003000000|2021-11-27 08:50:00|157.05|155.65|156.92|155.52|157.06|155.66|156.77|155.37|101
1638003300000|2021-11-27 08:55:00|156.93|155.53|156.89|155.49|156.93|155.53|156.73|155.33|102
1638003600000|2021-11-27 09:00:00|156.88|155.48|157.24|155.84|157.26|155.86|156.84|155.44|75
1638003900000|2021-11-27 09:05:00|157.28|155.88|157.34|155.94|157.36|155.96|157.11|155.71|65
1638004200000|2021-11-27 09:10:00|157.31|155.91|157.55|156.15|157.8|156.4|157.2|155.8|106
1638004500000|2021-11-27 09:15:00|157.58|156.18|157.28|155.88|157.67|156.27|157.27|155.87|75
1638004800000|2021-11-27 09:20:00|157.25|155.85|156.84|155.44|157.25|155.85|156.84|155.44|86
1638005100000|2021-11-27 09:25:00|156.82|155.42|156.44|155.04|156.95|155.55|156.44|155.04|76
1638005400000|2021-11-27 09:30:00|156.4|155|156.88|155.48|156.96|155.56|156.28|154.88|113
1638005700000|2021-11-27 09:35:00|156.9|155.5|156.83|155.43|156.91|155.51|156.78|155.38|106
1638006000000|2021-11-27 09:40:00|156.85|155.45|157.03|155.63|157.08|155.68|156.85|155.45|69
1638006300000|2021-11-27 09:45:00|157.02|155.62|156.64|155.24|157.05|155.65|156.64|155.24|102
1638006600000|2021-11-27 09:50:00|156.66|155.26|156.32|154.92|156.7|155.3|156.23|154.83|135
1638006900000|2021-11-27 09:55:00|156.31|154.91|156.29|154.89|156.53|155.13|156.23|154.83|75
1638007200000|2021-11-27 10:00:00|156.3|154.9|155.93|154.53|156.56|155.16|155.77|154.37|150
1638007500000|2021-11-27 10:05:00|155.92|154.52|155.96|154.56|156.03|154.63|155.76|154.36|116
1638007800000|2021-11-27 10:10:00|155.95|154.55|155.89|154.49|156.08|154.68|155.88|154.48|96
1638008100000|2021-11-27 10:15:00|155.88|154.48|156.02|154.62|156.26|154.86|155.77|154.37|155
1638008400000|2021-11-27 10:20:00|156.03|154.63|156.08|154.68|156.09|154.69|155.89|154.49|109
1638008700000|2021-11-27 10:25:00|156.09|154.69|156.3|154.9|156.4|155|156.07|154.67|108
1638009000000|2021-11-27 10:30:00|156.31|154.91|156.36|154.96|156.36|154.96|155.97|154.57|99
1638009300000|2021-11-27 10:35:00|156.37|154.97|156.81|155.41|156.92|155.52|156.34|154.94|145
1638009600000|2021-11-27 10:40:00|156.8|155.4|156.72|155.32|156.8|155.4|156.51|155.11|84
1638009900000|2021-11-27 10:45:00|156.71|155.31|156.87|155.47|157.08|155.68|156.61|155.21|134
1638010200000|2021-11-27 10:50:00|156.88|155.48|156.77|155.37|156.88|155.48|156.57|155.17|105
1638010500000|2021-11-27 10:55:00|156.76|155.36|156.96|155.56|157.08|155.68|156.74|155.34|105
1638010800000|2021-11-27 11:00:00|156.97|155.57|156.92|155.52|157.03|155.63|156.87|155.47|89
1638011100000|2021-11-27 11:05:00|156.91|155.51|156.77|155.37|156.91|155.51|156.59|155.19|110
1638011400000|2021-11-27 11:10:00|156.78|155.38|157.06|155.66|157.06|155.66|156.77|155.37|79
1638011700000|2021-11-27 11:15:00|157.08|155.68|156.96|155.56|157.09|155.69|156.8|155.4|70
1638012000000|2021-11-27 11:20:00|156.97|155.57|157.03|155.63|157.03|155.63|156.79|155.39|90
1638012300000|2021-11-27 11:25:00|157.02|155.62|156.99|155.59|157.1|155.7|156.98|155.58|78
1638012600000|2021-11-27 11:30:00|156.98|155.58|156.36|154.96|157.01|155.61|156.36|154.96|61
1638012900000|2021-11-27 11:35:00|156.37|154.97|156.4|155|156.45|155.05|156.27|154.87|42
1638013200000|2021-11-27 11:40:00|156.39|154.99|156.18|154.78|156.4|155|156.09|154.69|62
1638013500000|2021-11-27 11:45:00|156.2|154.8|156.18|154.78|156.36|154.96|156.09|154.69|58
1638013800000|2021-11-27 11:50:00|156.21|154.81|156|154.6|156.27|154.87|156|154.6|69
1638014100000|2021-11-27 11:55:00|156.01|154.61|156.09|154.69|156.12|154.72|155.89|154.49|51
1638014400000|2021-11-27 12:00:00|156.1|154.7|156.1|154.7|156.17|154.77|156.07|154.67|43
1638014700000|2021-11-27 12:05:00|156.11|154.71|156.01|154.61|156.29|154.89|156|154.6|58
1638015000000|2021-11-27 12:10:00|156.03|154.63|156.24|154.84|156.24|154.84|155.78|154.38|73
1638015300000|2021-11-27 12:15:00|156.25|154.85|155.72|154.32|156.27|154.87|155.72|154.32|109
1638015600000|2021-11-27 12:20:00|155.73|154.33|155.77|154.37|156.08|154.68|155.71|154.31|66
1638015900000|2021-11-27 12:25:00|155.78|154.38|156.19|154.79|156.25|154.85|155.77|154.37|68
1638016200000|2021-11-27 12:30:00|156.18|154.78|155.74|154.34|156.26|154.86|155.58|154.18|130
1638016500000|2021-11-27 12:35:00|155.77|154.37|156.27|154.87|156.37|154.97|155.75|154.35|93
1638016800000|2021-11-27 12:40:00|156.28|154.88|156.51|155.11|156.51|155.11|156.27|154.87|69
1638017100000|2021-11-27 12:45:00|156.53|155.13|156.28|154.88|156.57|155.17|156.27|154.87|130
1638017400000|2021-11-27 12:50:00|156.27|154.87|156.37|154.97|156.39|154.99|156.27|154.87|69
1638017700000|2021-11-27 12:55:00|156.38|154.98|156.26|154.86|156.38|154.98|156.1|154.7|55
1638018000000|2021-11-27 13:00:00|156.25|154.85|156.33|154.93|156.33|154.93|155.87|154.47|139
1638018300000|2021-11-27 13:05:00|156.32|154.92|156.66|155.26|156.71|155.31|156.24|154.84|96
1638018600000|2021-11-27 13:10:00|156.65|155.25|156.82|155.42|156.9|155.5|156.65|155.25|91
1638018900000|2021-11-27 13:15:00|156.83|155.43|157.07|155.67|157.18|155.78|156.83|155.43|81
1638019200000|2021-11-27 13:20:00|157.08|155.68|157|155.6|157.24|155.84|156.98|155.58|108
1638019500000|2021-11-27 13:25:00|156.99|155.59|157.29|155.89|157.36|155.96|156.89|155.49|82
1638019800000|2021-11-27 13:30:00|157.28|155.88|157.63|156.23|157.67|156.27|157.28|155.88|90
1638020100000|2021-11-27 13:35:00|157.66|156.26|158.39|156.99|158.46|157.06|157.66|156.26|86
1638020400000|2021-11-27 13:40:00|158.4|157|158.53|157.13|158.53|157.13|158.29|156.89|135
1638020700000|2021-11-27 13:45:00|158.54|157.14|158.4|157|158.64|157.24|158.09|156.69|174
1638021000000|2021-11-27 13:50:00|158.35|156.95|158.21|156.81|158.39|156.99|158.19|156.79|133
1638021300000|2021-11-27 13:55:00|158.22|156.82|158.1|156.7|158.23|156.83|157.89|156.49|119
1638021600000|2021-11-27 14:00:00|158.08|156.68|157.99|156.59|158.1|156.7|157.94|156.54|85
1638021900000|2021-11-27 14:05:00|158.04|156.64|158.32|156.92|158.34|156.94|158.04|156.64|120
1638022200000|2021-11-27 14:10:00|158.29|156.89|158.43|157.03|158.51|157.11|158.29|156.89|105
1638022500000|2021-11-27 14:15:00|158.44|157.04|157.94|156.54|158.51|157.11|157.93|156.53|218
1638022800000|2021-11-27 14:20:00|157.95|156.55|157.94|156.54|158.03|156.63|157.71|156.31|150
1638023100000|2021-11-27 14:25:00|157.93|156.53|157.96|156.56|158.08|156.68|157.83|156.43|135
1638023400000|2021-11-27 14:30:00|157.95|156.55|157.62|156.22|157.98|156.58|157.48|156.08|93
1638023700000|2021-11-27 14:35:00|157.61|156.21|157.72|156.32|157.92|156.52|157.48|156.08|124
1638024000000|2021-11-27 14:40:00|157.71|156.31|157.85|156.45|157.9|156.5|157.71|156.31|98
1638024300000|2021-11-27 14:45:00|157.86|156.46|157.33|155.93|157.88|156.48|157.12|155.72|138
1638024600000|2021-11-27 14:50:00|157.32|155.92|157.38|155.98|157.45|156.05|157.2|155.8|111
1638024900000|2021-11-27 14:55:00|157.39|155.99|157.18|155.78|157.48|156.08|157.16|155.76|98
1638025200000|2021-11-27 15:00:00|157.19|155.79|157|155.6|157.28|155.88|157|155.6|73
1638025500000|2021-11-27 15:05:00|157.02|155.62|157.42|156.02|157.42|156.02|157.02|155.62|93
1638025800000|2021-11-27 15:10:00|157.41|156.01|157.58|156.18|157.61|156.21|157.39|155.99|89
1638026100000|2021-11-27 15:15:00|157.56|156.16|157.68|156.28|157.7|156.3|157.38|155.98|98
1638026400000|2021-11-27 15:20:00|157.67|156.27|157.68|156.28|157.79|156.39|157.66|156.26|35
1638026700000|2021-11-27 15:25:00|157.69|156.29|157.57|156.17|157.76|156.36|157.57|156.17|41
1638027000000|2021-11-27 15:30:00|157.55|156.15|157.97|156.57|157.98|156.58|157.48|156.08|86
1638027300000|2021-11-27 15:35:00|157.96|156.56|157.79|156.39|157.96|156.56|157.59|156.19|68
1638027600000|2021-11-27 15:40:00|157.8|156.4|157.99|156.59|157.99|156.59|157.8|156.4|31
1638027900000|2021-11-27 15:45:00|158.02|156.62|157.71|156.31|158.02|156.62|157.71|156.31|55
1638028200000|2021-11-27 15:50:00|157.69|156.29|157.99|156.59|158.01|156.61|157.58|156.18|38
1638028500000|2021-11-27 15:55:00|158|156.6|157.67|156.27|158.01|156.61|157.6|156.2|77
1638028800000|2021-11-27 16:00:00|157.71|156.31|157.08|155.68|157.76|156.36|157.08|155.68|111
1638029100000|2021-11-27 16:05:00|157.12|155.72|157.71|156.31|157.71|156.31|157.12|155.72|61
1638029400000|2021-11-27 16:10:00|157.73|156.33|157.99|156.59|157.99|156.59|157.6|156.2|55
1638029700000|2021-11-27 16:15:00|157.98|156.58|158.04|156.64|158.11|156.71|157.89|156.49|46
1638030000000|2021-11-27 16:20:00|158.05|156.65|157.67|156.27|158.05|156.65|157.67|156.27|110
1638030300000|2021-11-27 16:25:00|157.68|156.28|158.06|156.66|158.08|156.68|157.67|156.27|63
1638030600000|2021-11-27 16:30:00|158.07|156.67|158.15|156.75|158.15|156.75|157.87|156.47|103
1638030900000|2021-11-27 16:35:00|158.16|156.76|158.52|157.12|158.53|157.13|158.16|156.76|105
1638031200000|2021-11-27 16:40:00|158.48|157.08|158.57|157.17|158.57|157.17|158.18|156.78|126
1638031500000|2021-11-27 16:45:00|158.56|157.16|158.78|157.38|158.88|157.48|158.48|157.08|87
1638031800000|2021-11-27 16:50:00|158.77|157.37|158.02|156.62|158.98|157.58|158.02|156.62|128
1638032100000|2021-11-27 16:55:00|158.01|156.61|157.79|156.39|158.01|156.61|157.66|156.26|109
1638032400000|2021-11-27 17:00:00|157.82|156.42|158.09|156.69|158.27|156.87|157.82|156.42|134
1638032700000|2021-11-27 17:05:00|158.1|156.7|157.83|156.43|158.37|156.97|157.68|156.28|139
1638033000000|2021-11-27 17:10:00|157.85|156.45|158.27|156.87|158.27|156.87|157.82|156.42|118
1638033300000|2021-11-27 17:15:00|158.28|156.88|158.67|157.27|158.67|157.27|158.08|156.68|87
1638033600000|2021-11-27 17:20:00|158.66|157.26|158.56|157.16|158.67|157.27|158.32|156.92|163
1638033900000|2021-11-27 17:25:00|158.55|157.15|158.7|157.3|158.77|157.37|158.51|157.11|128
1638034200000|2021-11-27 17:30:00|158.69|157.29|158.49|157.09|158.79|157.39|158.27|156.87|129
1638034500000|2021-11-27 17:35:00|158.46|157.06|158.97|157.57|159.15|157.75|158.46|157.06|160
1638034800000|2021-11-27 17:40:00|158.92|157.52|157.91|156.51|158.92|157.52|157.87|156.47|185
1638035100000|2021-11-27 17:45:00|157.92|156.52|157.98|156.58|158.1|156.7|157.86|156.46|79
1638035400000|2021-11-27 17:50:00|157.99|156.59|158.06|156.66|158.18|156.78|157.97|156.57|92
1638035700000|2021-11-27 17:55:00|158.05|156.65|158.06|156.66|158.13|156.73|157.96|156.56|71
1638036000000|2021-11-27 18:00:00|158.07|156.67|157.67|156.27|158.07|156.67|157.67|156.27|71
1638036300000|2021-11-27 18:05:00|157.7|156.3|157.46|156.06|157.75|156.35|157.19|155.79|133
1638036600000|2021-11-27 18:10:00|157.49|156.09|157.38|155.98|157.53|156.13|157.29|155.89|83
1638036900000|2021-11-27 18:15:00|157.39|155.99|156.95|155.55|157.55|156.15|156.88|155.48|88
1638037200000|2021-11-27 18:20:00|156.98|155.58|156.98|155.58|157.36|155.96|156.97|155.57|86
1638037500000|2021-11-27 18:25:00|157.02|155.62|157.29|155.89|157.3|155.9|157.02|155.62|95
1638037800000|2021-11-27 18:30:00|157.27|155.87|157.43|156.03|157.43|156.03|157.09|155.69|142
1638038100000|2021-11-27 18:35:00|157.44|156.04|157.4|156|157.45|156.05|157.27|155.87|77
1638038400000|2021-11-27 18:40:00|157.37|155.97|157.82|156.42|157.86|156.46|157.36|155.96|82
1638038700000|2021-11-27 18:45:00|157.83|156.43|157.64|156.24|157.96|156.56|157.64|156.24|88
1638039000000|2021-11-27 18:50:00|157.65|156.25|157.56|156.16|157.65|156.25|157.3|155.9|114
1638039300000|2021-11-27 18:55:00|157.55|156.15|157.76|156.36|157.89|156.49|157.55|156.15|82
1638039600000|2021-11-27 19:00:00|157.77|156.37|157.63|156.23|157.85|156.45|157.58|156.18|45
1638039900000|2021-11-27 19:05:00|157.64|156.24|158.05|156.65|158.05|156.65|157.64|156.24|35
1638040200000|2021-11-27 19:10:00|158.03|156.63|158.16|156.76|158.24|156.84|157.9|156.5|76
1638040500000|2021-11-27 19:15:00|158.17|156.77|158.08|156.68|158.25|156.85|158|156.6|76
1638040800000|2021-11-27 19:20:00|158.09|156.69|157.68|156.28|158.09|156.69|157.56|156.16|72
1638041100000|2021-11-27 19:25:00|157.67|156.27|157.65|156.25|157.86|156.46|157.6|156.2|98
1638041400000|2021-11-27 19:30:00|157.66|156.26|157.76|156.36|157.78|156.38|157.57|156.17|78
1638041700000|2021-11-27 19:35:00|157.75|156.35|157.67|156.27|157.75|156.35|157.47|156.07|43
1638042000000|2021-11-27 19:40:00|157.66|156.26|157.56|156.16|157.86|156.46|157.56|156.16|46
1638042300000|2021-11-27 19:45:00|157.53|156.13|157.29|155.89|157.53|156.13|157.29|155.89|94
1638042600000|2021-11-27 19:50:00|157.28|155.88|157.41|156.01|157.47|156.07|157.27|155.87|49
1638042900000|2021-11-27 19:55:00|157.42|156.02|157.19|155.79|157.46|156.06|157.19|155.79|58
1638043200000|2021-11-27 20:00:00|157.22|155.82|157.55|156.15|157.57|156.17|157.16|155.76|72
1638043500000|2021-11-27 20:05:00|157.53|156.13|157.53|156.13|157.65|156.25|157.28|155.88|100
1638043800000|2021-11-27 20:10:00|157.52|156.12|157.76|156.36|157.76|156.36|157.52|156.12|50
1638044100000|2021-11-27 20:15:00|157.77|156.37|157.76|156.36|157.77|156.37|157.66|156.26|95
1638044400000|2021-11-27 20:20:00|157.75|156.35|157.43|156.03|157.75|156.35|157.28|155.88|79
1638044700000|2021-11-27 20:25:00|157.42|156.02|157.27|155.87|157.42|156.02|157.27|155.87|14
1638045000000|2021-11-27 20:30:00|157.28|155.88|156.68|155.28|157.28|155.88|156.68|155.28|55
1638045300000|2021-11-27 20:35:00|156.69|155.29|156.05|154.65|156.76|155.36|155.97|154.57|139
1638045600000|2021-11-27 20:40:00|156.04|154.64|155.65|154.25|156.08|154.68|155.43|154.03|198
1638045900000|2021-11-27 20:45:00|155.64|154.24|155.47|154.07|155.84|154.44|155.41|154.01|196
1638046200000|2021-11-27 20:50:00|155.48|154.08|154.95|153.55|155.58|154.18|154.95|153.55|118
1638046500000|2021-11-27 20:55:00|154.96|153.56|154.91|153.51|155.09|153.69|154.69|153.29|171
1638046800000|2021-11-27 21:00:00|154.86|153.46|154.94|153.54|155.38|153.98|154.59|153.19|243
1638047100000|2021-11-27 21:05:00|154.95|153.55|154.18|152.78|154.97|153.57|154.14|152.74|121
1638047400000|2021-11-27 21:10:00|154.17|152.77|154.17|152.77|154.49|153.09|154.09|152.69|200
1638047700000|2021-11-27 21:15:00|154.16|152.76|154|152.6|154.45|153.05|153.99|152.59|169
1638048000000|2021-11-27 21:20:00|153.99|152.59|154.7|153.3|154.97|153.57|153.96|152.56|164
1638048300000|2021-11-27 21:25:00|154.69|153.29|154.46|153.06|154.7|153.3|154.37|152.97|131
1638048600000|2021-11-27 21:30:00|154.47|153.07|154.73|153.33|155.25|153.85|154.46|153.06|188
1638048900000|2021-11-27 21:35:00|154.72|153.32|154.89|153.49|155.08|153.68|154.7|153.3|165
1638049200000|2021-11-27 21:40:00|154.9|153.5|154.92|153.52|154.96|153.56|154.56|153.16|119
1638049500000|2021-11-27 21:45:00|154.94|153.54|155.39|153.99|155.46|154.06|154.94|153.54|175
1638049800000|2021-11-27 21:50:00|155.41|154.01|155.71|154.31|155.72|154.32|155.35|153.95|117
1638050100000|2021-11-27 21:55:00|155.72|154.32|155.62|154.22|156|154.6|155.5|154.1|193
1638050400000|2021-11-27 22:00:00|155.64|154.24|155.98|154.58|156.06|154.66|155.64|154.24|156
1638050700000|2021-11-27 22:05:00|155.97|154.57|155.76|154.36|156.11|154.71|155.65|154.25|129
1638051000000|2021-11-27 22:10:00|155.77|154.37|155.97|154.57|155.97|154.57|155.77|154.37|108
1638051300000|2021-11-27 22:15:00|155.96|154.56|155.37|153.97|155.99|154.59|155.31|153.91|65
1638051600000|2021-11-27 22:20:00|155.36|153.96|155.29|153.89|155.57|154.17|155.27|153.87|71
1638051900000|2021-11-27 22:25:00|155.3|153.9|155.5|154.1|155.5|154.1|155.25|153.85|62
1638052200000|2021-11-27 22:30:00|155.48|154.08|155.74|154.34|155.76|154.36|155.48|154.08|36
1638052500000|2021-11-27 22:35:00|155.75|154.35|155.98|154.58|155.99|154.59|155.75|154.35|33
1638052800000|2021-11-27 22:40:00|155.99|154.59|156.08|154.68|156.08|154.68|155.98|154.58|20
1638053100000|2021-11-27 22:45:00|156.09|154.69|156.13|154.73|156.14|154.74|155.99|154.59|38
1638053400000|2021-11-27 22:50:00|156.12|154.72|156.34|154.94|156.35|154.95|156.1|154.7|25
1638053700000|2021-11-27 22:55:00|156.33|154.93|156.07|154.67|156.33|154.93|156.07|154.67|46
1638054000000|2021-11-27 23:00:00|156.06|154.66|155.92|154.52|156.08|154.68|155.84|154.44|60
1638054300000|2021-11-27 23:05:00|155.91|154.51|155.97|154.57|155.99|154.59|155.81|154.41|44
1638054600000|2021-11-27 23:10:00|155.98|154.58|155.99|154.59|156.09|154.69|155.92|154.52|46
1638054900000|2021-11-27 23:15:00|155.98|154.58|155.49|154.09|155.98|154.58|155.49|154.09|51
1638055200000|2021-11-27 23:20:00|155.5|154.1|155.04|153.64|155.66|154.26|155.04|153.64|119
1638055500000|2021-11-27 23:25:00|155.03|153.63|154.9|153.5|155.16|153.76|154.9|153.5|50
1638055800000|2021-11-27 23:30:00|154.92|153.52|154.86|153.46|154.95|153.55|154.63|153.23|72
1638056100000|2021-11-27 23:35:00|154.87|153.47|154.77|153.37|154.88|153.48|154.66|153.26|58
1638056400000|2021-11-27 23:40:00|154.78|153.38|154.74|153.34|154.78|153.38|154.59|153.19|54
1638056700000|2021-11-27 23:45:00|154.75|153.35|154.09|152.69|154.75|153.35|154.09|152.69|92
1638057000000|2021-11-27 23:50:00|154.1|152.7|154.43|153.03|154.57|153.17|154.1|152.7|101
1638057300000|2021-11-27 23:55:00|154.44|153.04|155.15|153.75|155.17|153.77|154.42|153.02|124
1638057600000|2021-11-28 00:00:00|155.11|153.71|154.37|152.97|155.11|153.71|154.29|152.89|180
1638057900000|2021-11-28 00:05:00|154.38|152.98|154.86|153.46|154.91|153.51|154.38|152.98|156
1638058200000|2021-11-28 00:10:00|154.87|153.47|154.55|153.15|154.91|153.51|154.2|152.8|156
1638058500000|2021-11-28 00:15:00|154.56|153.16|154.92|153.52|155.06|153.66|154.42|153.02|121
1638058800000|2021-11-28 00:20:00|154.91|153.51|154.78|153.38|154.91|153.51|154.67|153.27|131
1638059100000|2021-11-28 00:25:00|154.77|153.37|154.03|152.63|154.77|153.37|154.01|152.61|87
1638059400000|2021-11-28 00:30:00|153.98|152.58|154.17|152.77|154.17|152.77|153.98|152.58|85
1638059700000|2021-11-28 00:35:00|154.15|152.75|153.53|152.13|154.28|152.88|153.53|152.13|80
1638060000000|2021-11-28 00:40:00|153.54|152.14|153.67|152.27|153.67|152.27|153.04|151.64|266
1638060300000|2021-11-28 00:45:00|153.68|152.28|154.61|153.21|154.64|153.24|153.67|152.27|267
1638060600000|2021-11-28 00:50:00|154.64|153.24|154.74|153.34|154.75|153.35|154.16|152.76|163
1638060900000|2021-11-28 00:55:00|154.76|153.36|154.69|153.29|154.85|153.45|154.51|153.11|124
1638061200000|2021-11-28 01:00:00|154.68|153.28|154.38|152.98|154.68|153.28|154.37|152.97|101
1638061500000|2021-11-28 01:05:00|154.39|152.99|154.3|152.9|154.84|153.44|154.29|152.89|156
1638061800000|2021-11-28 01:10:00|154.29|152.89|153.65|152.25|154.32|152.92|153.59|152.19|180
1638062100000|2021-11-28 01:15:00|153.67|152.27|153.51|152.11|154|152.6|153.51|152.11|179
1638062400000|2021-11-28 01:20:00|153.55|152.15|153.45|152.05|153.66|152.26|153.38|151.98|105
1638062700000|2021-11-28 01:25:00|153.47|152.07|153.42|152.02|153.7|152.3|153.34|151.94|124
1638063000000|2021-11-28 01:30:00|153.45|152.05|152.41|151.01|153.46|152.06|152.4|151|146
1638063300000|2021-11-28 01:35:00|152.38|150.98|152.18|150.78|152.42|151.02|151.86|150.46|300
1638063600000|2021-11-28 01:40:00|152.17|150.77|152.12|150.72|152.62|151.22|151.79|150.39|295
1638063900000|2021-11-28 01:45:00|152.11|150.71|151.99|150.59|152.28|150.88|151.95|150.55|201
1638064200000|2021-11-28 01:50:00|151.97|150.57|151.5|150.1|151.98|150.58|151.39|149.99|210
1638064500000|2021-11-28 01:55:00|151.51|150.11|151.77|150.37|151.89|150.49|151.47|150.07|203
1638064800000|2021-11-28 02:00:00|151.76|150.36|151.59|150.19|151.76|150.36|151.25|149.85|231
1638065100000|2021-11-28 02:05:00|151.61|150.21|152.14|150.74|152.4|151|151.61|150.21|268
1638065400000|2021-11-28 02:10:00|152.13|150.73|152.57|151.17|152.58|151.18|152.1|150.7|116
1638065700000|2021-11-28 02:15:00|152.54|151.14|152.43|151.03|152.7|151.3|152.37|150.97|86
1638066000000|2021-11-28 02:20:00|152.46|151.06|151.67|150.27|152.59|151.19|151.59|150.19|141
1638066300000|2021-11-28 02:25:00|151.65|150.25|151.41|150.01|151.76|150.36|151.37|149.97|157
1638066600000|2021-11-28 02:30:00|151.38|149.98|150.91|149.51|151.41|150.01|150.91|149.51|230
1638066900000|2021-11-28 02:35:00|150.89|149.49|150.16|148.76|150.96|149.56|149.36|147.96|515
1638067200000|2021-11-28 02:40:00|150.13|148.73|149.89|148.49|150.26|148.86|149.34|147.94|526
1638067500000|2021-11-28 02:45:00|149.92|148.52|150.99|149.59|151.02|149.62|149.86|148.46|414
1638067800000|2021-11-28 02:50:00|150.98|149.58|150.27|148.87|151.16|149.76|150.27|148.87|360
1638068100000|2021-11-28 02:55:00|150.28|148.88|151.11|149.71|151.16|149.76|150.06|148.66|308
1638068400000|2021-11-28 03:00:00|151.14|149.74|151|149.6|151.31|149.91|150.88|149.48|201
1638068700000|2021-11-28 03:05:00|150.98|149.58|150.89|149.49|151.17|149.77|150.87|149.47|158
1638069000000|2021-11-28 03:10:00|150.9|149.5|150.52|149.12|150.92|149.52|150.47|149.07|186
1638069300000|2021-11-28 03:15:00|150.54|149.14|150.52|149.12|151.18|149.78|150.39|148.99|245
1638069600000|2021-11-28 03:20:00|150.53|149.13|150.44|149.04|150.73|149.33|150.39|148.99|177
1638069900000|2021-11-28 03:25:00|150.41|149.01|150.27|148.87|150.67|149.27|150.17|148.77|150
1638070200000|2021-11-28 03:30:00|150.28|148.88|150.05|148.65|150.49|149.09|149.93|148.53|121
1638070500000|2021-11-28 03:35:00|150.04|148.64|149.76|148.36|150.04|148.64|149.49|148.09|245
1638070800000|2021-11-28 03:40:00|149.77|148.37|149.47|148.07|149.78|148.38|149.38|147.98|154
1638071100000|2021-11-28 03:45:00|149.46|148.06|150.07|148.67|150.15|148.75|149.26|147.86|234
1638071400000|2021-11-28 03:50:00|150.06|148.66|149.91|148.51|150.45|149.05|149.79|148.39|168
1638071700000|2021-11-28 03:55:00|149.89|148.49|150.13|148.73|150.13|148.73|149.68|148.28|198
1638072000000|2021-11-28 04:00:00|150.11|148.71|150.81|149.41|150.81|149.41|149.86|148.46|215
1638072300000|2021-11-28 04:05:00|150.8|149.4|149.77|148.37|150.8|149.4|149.77|148.37|231
1638072600000|2021-11-28 04:10:00|149.78|148.38|149.5|148.1|150.05|148.65|149.42|148.02|193
1638072900000|2021-11-28 04:15:00|149.51|148.11|149.97|148.57|149.97|148.57|149.29|147.89|193
1638073200000|2021-11-28 04:20:00|149.98|148.58|150.48|149.08|150.49|149.09|149.77|148.37|239
1638073500000|2021-11-28 04:25:00|150.49|149.09|150.32|148.92|150.65|149.25|150.14|148.74|258
1638073800000|2021-11-28 04:30:00|150.34|148.94|150.65|149.25|150.66|149.26|150.06|148.66|203
1638074100000|2021-11-28 04:35:00|150.66|149.26|150.4|149|150.75|149.35|150.31|148.91|159
1638074400000|2021-11-28 04:40:00|150.39|148.99|149.9|148.5|150.42|149.02|149.89|148.49|145
1638074700000|2021-11-28 04:45:00|149.88|148.48|149.54|148.14|149.88|148.48|149.54|148.14|103
1638075000000|2021-11-28 04:50:00|149.53|148.13|149.76|148.36|149.76|148.36|149.48|148.08|73
1638075300000|2021-11-28 04:55:00|149.77|148.37|148.82|147.42|149.86|148.46|148.55|147.15|246
1638075600000|2021-11-28 05:00:00|148.85|147.45|149.8|148.4|149.86|148.46|148.52|147.12|244
1638075900000|2021-11-28 05:05:00|149.77|148.37|149.97|148.57|149.98|148.58|149.17|147.77|220
1638076200000|2021-11-28 05:10:00|149.96|148.56|150.22|148.82|150.45|149.05|149.78|148.38|197
1638076500000|2021-11-28 05:15:00|150.23|148.83|150.41|149.01|150.46|149.06|149.74|148.34|194
1638076800000|2021-11-28 05:20:00|150.4|149|150.16|148.76|150.4|149|150.01|148.61|164
1638077100000|2021-11-28 05:25:00|150.17|148.77|150.33|148.93|150.54|149.14|149.99|148.59|167
1638077400000|2021-11-28 05:30:00|150.34|148.94|150.5|149.1|150.57|149.17|150.16|148.76|101
1638077700000|2021-11-28 05:35:00|150.49|149.09|150.14|148.74|150.54|149.14|150.14|148.74|123
1638078000000|2021-11-28 05:40:00|150.12|148.72|150.04|148.64|150.12|148.72|149.73|148.33|140
1638078300000|2021-11-28 05:45:00|150.03|148.63|150.46|149.06|150.46|149.06|149.99|148.59|134
1638078600000|2021-11-28 05:50:00|150.45|149.05|150.08|148.68|150.48|149.08|149.97|148.57|123
1638078900000|2021-11-28 05:55:00|150.07|148.67|150.4|149|150.44|149.04|150.07|148.67|126
1638079200000|2021-11-28 06:00:00|150.42|149.02|150.09|148.69|150.53|149.13|150.09|148.69|109
1638079500000|2021-11-28 06:05:00|150.1|148.7|149.96|148.56|150.29|148.89|149.96|148.56|102
1638079800000|2021-11-28 06:10:00|149.95|148.55|149.76|148.36|150.08|148.68|149.73|148.33|163
1638080100000|2021-11-28 06:15:00|149.77|148.37|149.86|148.46|150.07|148.67|149.56|148.16|143
1638080400000|2021-11-28 06:20:00|149.87|148.47|150.2|148.8|150.27|148.87|149.86|148.46|152
1638080700000|2021-11-28 06:25:00|150.18|148.78|150.46|149.06|150.46|149.06|150.14|148.74|118
1638081000000|2021-11-28 06:30:00|150.45|149.05|150.47|149.07|150.67|149.27|150.36|148.96|168
1638081300000|2021-11-28 06:35:00|150.46|149.06|150.95|149.55|150.95|149.55|150.27|148.87|155
1638081600000|2021-11-28 06:40:00|150.92|149.52|150.94|149.54|151|149.6|150.6|149.2|107
1638081900000|2021-11-28 06:45:00|150.93|149.53|151.35|149.95|151.35|149.95|150.87|149.47|169
1638082200000|2021-11-28 06:50:00|151.37|149.97|151.46|150.06|151.47|150.07|151.27|149.87|155
1638082500000|2021-11-28 06:55:00|151.45|150.05|151.38|149.98|151.52|150.12|151.16|149.76|126
1638082800000|2021-11-28 07:00:00|151.39|149.99|151.27|149.87|151.44|150.04|151.2|149.8|73
1638083100000|2021-11-28 07:05:00|151.26|149.86|151.3|149.9|151.31|149.91|151.07|149.67|55
1638083400000|2021-11-28 07:10:00|151.31|149.91|151.51|150.11|151.52|150.12|151.19|149.79|100
1638083700000|2021-11-28 07:15:00|151.48|150.08|151.3|149.9|151.5|150.1|151.3|149.9|91
1638084000000|2021-11-28 07:20:00|151.31|149.91|151.86|150.46|151.87|150.47|151.3|149.9|108
1638084300000|2021-11-28 07:25:00|151.85|150.45|151.67|150.27|151.85|150.45|151.5|150.1|130
1638084600000|2021-11-28 07:30:00|151.66|150.26|151.83|150.43|152.04|150.64|151.59|150.19|148
1638084900000|2021-11-28 07:35:00|151.82|150.42|151.93|150.53|151.93|150.53|151.59|150.19|157
1638085200000|2021-11-28 07:40:00|151.9|150.5|151.79|150.39|152.03|150.63|151.75|150.35|98
1638085500000|2021-11-28 07:45:00|151.78|150.38|151.98|150.58|152.05|150.65|151.77|150.37|116
1638085800000|2021-11-28 07:50:00|151.99|150.59|152.27|150.87|152.27|150.87|151.95|150.55|127
1638086100000|2021-11-28 07:55:00|152.29|150.89|152.12|150.72|152.37|150.97|151.97|150.57|101
1638086400000|2021-11-28 08:00:00|152.1|150.7|151.71|150.31|152.17|150.77|151.69|150.29|124
1638086700000|2021-11-28 08:05:00|151.7|150.3|152.1|150.7|152.13|150.73|151.68|150.28|166
1638087000000|2021-11-28 08:10:00|152.09|150.69|152.57|151.17|152.65|151.25|152.09|150.69|111
1638087300000|2021-11-28 08:15:00|152.56|151.16|152.1|150.7|152.66|151.26|152.1|150.7|195
1638087600000|2021-11-28 08:20:00|152.11|150.71|151.97|150.57|152.17|150.77|151.97|150.57|118
1638087900000|2021-11-28 08:25:00|151.98|150.58|151.77|150.37|151.99|150.59|151.77|150.37|108
1638088200000|2021-11-28 08:30:00|151.78|150.38|151.17|149.77|151.84|150.44|151.13|149.73|132
1638088500000|2021-11-28 08:35:00|151.14|149.74|151.21|149.81|151.36|149.96|151.13|149.73|87
1638088800000|2021-11-28 08:40:00|151.2|149.8|151.27|149.87|151.31|149.91|151.19|149.79|77
1638089100000|2021-11-28 08:45:00|151.28|149.88|151.08|149.68|151.38|149.98|151.01|149.61|89
1638089400000|2021-11-28 08:50:00|151.06|149.66|150.96|149.56|151.15|149.75|150.96|149.56|61
1638089700000|2021-11-28 08:55:00|150.95|149.55|151.18|149.78|151.19|149.79|150.89|149.49|109
1638090000000|2021-11-28 09:00:00|151.19|149.79|150.98|149.58|151.25|149.85|150.98|149.58|120
1638090300000|2021-11-28 09:05:00|150.96|149.56|150.65|149.25|150.98|149.58|150.39|148.99|117
1638090600000|2021-11-28 09:10:00|150.66|149.26|150.43|149.03|150.84|149.44|150.3|148.9|123
1638090900000|2021-11-28 09:15:00|150.44|149.04|149.48|148.08|150.44|149.04|149.39|147.99|168
1638091200000|2021-11-28 09:20:00|149.53|148.13|149.46|148.06|149.77|148.37|149.42|148.02|156
1638091500000|2021-11-28 09:25:00|149.43|148.03|149.62|148.22|149.78|148.38|149.36|147.96|176
1638091800000|2021-11-28 09:30:00|149.61|148.21|149.55|148.15|149.76|148.36|149.54|148.14|122
1638092100000|2021-11-28 09:35:00|149.56|148.16|149.95|148.55|150.05|148.65|149.55|148.15|166
1638092400000|2021-11-28 09:40:00|149.96|148.56|150.36|148.96|150.58|149.18|149.96|148.56|207
1638092700000|2021-11-28 09:45:00|150.34|148.94|150.83|149.43|150.93|149.53|150.15|148.75|157
1638093000000|2021-11-28 09:50:00|150.86|149.46|150.98|149.58|151.32|149.92|150.85|149.45|112
1638093300000|2021-11-28 09:55:00|150.97|149.57|151.26|149.86|151.36|149.96|150.97|149.57|129
1638093600000|2021-11-28 10:00:00|151.23|149.83|150.72|149.32|151.34|149.94|150.72|149.32|104
1638093900000|2021-11-28 10:05:00|150.74|149.34|150.82|149.42|151.05|149.65|150.63|149.23|164
1638094200000|2021-11-28 10:10:00|150.83|149.43|150.96|149.56|151.05|149.65|150.62|149.22|134
1638094500000|2021-11-28 10:15:00|150.95|149.55|150.83|149.43|150.96|149.56|150.73|149.33|81
1638094800000|2021-11-28 10:20:00|150.84|149.44|151.33|149.93|151.34|149.94|150.83|149.43|130
1638095100000|2021-11-28 10:25:00|151.34|149.94|151.06|149.66|151.42|150.02|151.04|149.64|107
1638095400000|2021-11-28 10:30:00|151.07|149.67|151.43|150.03|151.46|150.06|151.07|149.67|88
1638095700000|2021-11-28 10:35:00|151.44|150.04|151.54|150.14|151.54|150.14|151.36|149.96|70
1638096000000|2021-11-28 10:40:00|151.56|150.16|151.74|150.34|151.78|150.38|151.56|150.16|111
1638096300000|2021-11-28 10:45:00|151.73|150.33|152.37|150.97|152.66|151.26|151.73|150.33|261
1638096600000|2021-11-28 10:50:00|152.39|150.99|152.93|151.53|153.01|151.61|152.38|150.98|145
1638096900000|2021-11-28 10:55:00|152.94|151.54|152.86|151.46|152.95|151.55|152.54|151.14|139
1638097200000|2021-11-28 11:00:00|152.85|151.45|153.47|152.07|153.75|152.35|152.85|151.45|290
1638097500000|2021-11-28 11:05:00|153.48|152.08|153.03|151.63|153.55|152.15|152.96|151.56|121
1638097800000|2021-11-28 11:10:00|153.05|151.65|153.2|151.8|153.86|152.46|153.05|151.65|196
1638098100000|2021-11-28 11:15:00|153.19|151.79|152.96|151.56|153.19|151.79|152.74|151.34|168
1638098400000|2021-11-28 11:20:00|152.95|151.55|153.08|151.68|153.37|151.97|152.78|151.38|140
1638098700000|2021-11-28 11:25:00|153.09|151.69|153.15|151.75|153.25|151.85|153.05|151.65|82
1638099000000|2021-11-28 11:30:00|153.19|151.79|152.94|151.54|153.29|151.89|152.85|151.45|110
1638099300000|2021-11-28 11:35:00|152.96|151.56|152.92|151.52|153.1|151.7|152.86|151.46|64
1638099600000|2021-11-28 11:40:00|152.9|151.5|152.58|151.18|152.9|151.5|152.56|151.16|134
1638099900000|2021-11-28 11:45:00|152.59|151.19|152.28|150.88|152.66|151.26|152.26|150.86|143
1638100200000|2021-11-28 11:50:00|152.29|150.89|152.27|150.87|152.39|150.99|152.09|150.69|104
1638100500000|2021-11-28 11:55:00|152.26|150.86|152.09|150.69|152.44|151.04|152.03|150.63|132
1638100800000|2021-11-28 12:00:00|152.08|150.68|152.08|150.68|152.55|151.15|152.06|150.66|142
1638101100000|2021-11-28 12:05:00|152.07|150.67|152.07|150.67|152.35|150.95|151.93|150.53|116
1638101400000|2021-11-28 12:10:00|152.08|150.68|152.56|151.16|152.56|151.16|152.07|150.67|90
1638101700000|2021-11-28 12:15:00|152.55|151.15|152.07|150.67|152.55|151.15|151.86|150.46|151
1638102000000|2021-11-28 12:20:00|152.08|150.68|151.46|150.06|152.09|150.69|151.46|150.06|124
1638102300000|2021-11-28 12:25:00|151.43|150.03|151.32|149.92|151.45|150.05|151.08|149.68|165
1638102600000|2021-11-28 12:30:00|151.33|149.93|151.55|150.15|151.56|150.16|151.3|149.9|130
1638102900000|2021-11-28 12:35:00|151.56|150.16|151.57|150.17|151.72|150.32|151.34|149.94|126
1638103200000|2021-11-28 12:40:00|151.58|150.18|151.36|149.96|151.63|150.23|151.23|149.83|83
1638103500000|2021-11-28 12:45:00|151.38|149.98|151.76|150.36|151.79|150.39|151.37|149.97|92
1638103800000|2021-11-28 12:50:00|151.75|150.35|151.68|150.28|151.75|150.35|151.55|150.15|59
1638104100000|2021-11-28 12:55:00|151.69|150.29|151.75|150.35|151.89|150.49|151.55|150.15|142
1638104400000|2021-11-28 13:00:00|151.76|150.36|151.83|150.43|152.06|150.66|151.75|150.35|105
1638104700000|2021-11-28 13:05:00|151.82|150.42|151.68|150.28|152.03|150.63|151.47|150.07|188
1638105000000|2021-11-28 13:10:00|151.67|150.27|151.51|150.11|151.68|150.28|151.5|150.1|125
1638105300000|2021-11-28 13:15:00|151.5|150.1|151.26|149.86|151.55|150.15|151.19|149.79|134
1638105600000|2021-11-28 13:20:00|151.25|149.85|151.45|150.05|151.48|150.08|151.25|149.85|83
1638105900000|2021-11-28 13:25:00|151.44|150.04|151.26|149.86|151.45|150.05|151.26|149.86|134
1638106200000|2021-11-28 13:30:00|151.28|149.88|151.07|149.67|151.38|149.98|151.07|149.67|63
1638106500000|2021-11-28 13:35:00|151.06|149.66|150.86|149.46|151.07|149.67|150.78|149.38|55
1638106800000|2021-11-28 13:40:00|150.87|149.47|150.75|149.35|150.98|149.58|150.75|149.35|97
1638107100000|2021-11-28 13:45:00|150.74|149.34|151.06|149.66|151.09|149.69|150.57|149.17|104
1638107400000|2021-11-28 13:50:00|151.07|149.67|150.81|149.41|151.08|149.68|150.75|149.35|73
1638107700000|2021-11-28 13:55:00|150.79|149.39|150.87|149.47|151.05|149.65|150.78|149.38|124
1638108000000|2021-11-28 14:00:00|150.86|149.46|151.38|149.98|151.39|149.99|150.86|149.46|171
1638108300000|2021-11-28 14:05:00|151.39|149.99|150.87|149.47|151.39|149.99|150.85|149.45|175
1638108600000|2021-11-28 14:10:00|150.86|149.46|150.12|148.72|151.04|149.64|149.91|148.51|212
1638108900000|2021-11-28 14:15:00|150.09|148.69|150.27|148.87|150.51|149.11|149.59|148.19|292
1638109200000|2021-11-28 14:20:00|150.28|148.88|150.69|149.29|150.69|149.29|150.26|148.86|166
1638109500000|2021-11-28 14:25:00|150.68|149.28|150.93|149.53|151.35|149.95|150.68|149.28|287
1638109800000|2021-11-28 14:30:00|150.95|149.55|151.31|149.91|151.45|150.05|150.86|149.46|168
1638110100000|2021-11-28 14:35:00|151.32|149.92|151.17|149.77|151.37|149.97|150.98|149.58|143
1638110400000|2021-11-28 14:40:00|151.16|149.76|150.48|149.08|151.16|149.76|150.45|149.05|107
1638110700000|2021-11-28 14:45:00|150.49|149.09|150.66|149.26|150.79|149.39|150.43|149.03|169
1638111000000|2021-11-28 14:50:00|150.67|149.27|150.9|149.5|151.06|149.66|150.66|149.26|138
1638111300000|2021-11-28 14:55:00|150.86|149.46|151.06|149.66|151.06|149.66|150.72|149.32|116
1638111600000|2021-11-28 15:00:00|151.07|149.67|151.13|149.73|151.26|149.86|151.06|149.66|96
1638111900000|2021-11-28 15:05:00|151.14|149.74|150.88|149.48|151.25|149.85|150.79|149.39|94
1638112200000|2021-11-28 15:10:00|150.91|149.51|150.88|149.48|150.96|149.56|150.77|149.37|102
1638112500000|2021-11-28 15:15:00|150.89|149.49|150.67|149.27|151.02|149.62|150.6|149.2|160
1638112800000|2021-11-28 15:20:00|150.65|149.25|150.59|149.19|150.66|149.26|150.46|149.06|134
1638113100000|2021-11-28 15:25:00|150.58|149.18|150.28|148.88|150.6|149.2|150.19|148.79|84
1638113400000|2021-11-28 15:30:00|150.27|148.87|150.58|149.18|150.58|149.18|150.27|148.87|163
1638113700000|2021-11-28 15:35:00|150.57|149.17|150.91|149.51|150.91|149.51|150.57|149.17|115
1638114000000|2021-11-28 15:40:00|150.92|149.52|150.98|149.58|151.02|149.62|150.88|149.48|90
1638114300000|2021-11-28 15:45:00|150.95|149.55|150.88|149.48|150.95|149.55|150.81|149.41|43
1638114600000|2021-11-28 15:50:00|150.91|149.51|150.88|149.48|151.06|149.66|150.8|149.4|92
1638114900000|2021-11-28 15:55:00|150.87|149.47|150.77|149.37|150.89|149.49|150.64|149.24|88
1638115200000|2021-11-28 16:00:00|150.76|149.36|150.77|149.37|150.97|149.57|150.58|149.18|141
1638115500000|2021-11-28 16:05:00|150.76|149.36|150.36|148.96|150.94|149.54|150.36|148.96|98
1638115800000|2021-11-28 16:10:00|150.37|148.97|150.18|148.78|150.37|148.97|150.09|148.69|114
1638116100000|2021-11-28 16:15:00|150.17|148.77|150.08|148.68|150.28|148.88|149.93|148.53|134
1638116400000|2021-11-28 16:20:00|150.09|148.69|149.62|148.22|150.09|148.69|149.61|148.21|104
1638116700000|2021-11-28 16:25:00|149.65|148.25|149.31|147.91|149.66|148.26|149.23|147.83|76
1638117000000|2021-11-28 16:30:00|149.3|147.9|149.3|147.9|149.56|148.16|149.28|147.88|189
1638117300000|2021-11-28 16:35:00|149.28|147.88|149.27|147.87|149.38|147.98|149.27|147.87|98
1638117600000|2021-11-28 16:40:00|149.28|147.88|148.77|147.37|149.35|147.95|148.73|147.33|144
1638117900000|2021-11-28 16:45:00|148.78|147.38|149.04|147.64|149.28|147.88|148.78|147.38|223
1638118200000|2021-11-28 16:50:00|149.03|147.63|149.17|147.77|149.24|147.84|148.98|147.58|123
1638118500000|2021-11-28 16:55:00|149.18|147.78|149.42|148.02|149.46|148.06|149.17|147.77|95
1638118800000|2021-11-28 17:00:00|149.44|148.04|149.4|148|149.65|148.25|149.06|147.66|131
1638119100000|2021-11-28 17:05:00|149.41|148.01|149.65|148.25|149.67|148.27|149.38|147.98|84
1638119400000|2021-11-28 17:10:00|149.64|148.24|149.97|148.57|149.98|148.58|149.64|148.24|78
1638119700000|2021-11-28 17:15:00|149.96|148.56|149.97|148.57|149.97|148.57|149.66|148.26|133
1638120000000|2021-11-28 17:20:00|149.96|148.56|149.66|148.26|150.03|148.63|149.65|148.25|67
1638120300000|2021-11-28 17:25:00|149.68|148.28|149.6|148.2|150.22|148.82|149.59|148.19|150
1638120600000|2021-11-28 17:30:00|149.55|148.15|149.36|147.96|149.67|148.27|149.25|147.85|146
1638120900000|2021-11-28 17:35:00|149.35|147.95|147.96|146.56|149.35|147.95|147.87|146.47|218
1638121200000|2021-11-28 17:40:00|147.94|146.54|147.8|146.4|148.07|146.67|147.51|146.11|214
1638121500000|2021-11-28 17:45:00|147.81|146.41|147.73|146.33|147.88|146.48|147.45|146.05|147
1638121800000|2021-11-28 17:50:00|147.72|146.32|148.09|146.69|148.26|146.86|147.58|146.18|197
1638122100000|2021-11-28 17:55:00|148.07|146.67|148.05|146.65|148.27|146.87|147.93|146.53|107
1638122400000|2021-11-28 18:00:00|148.01|146.61|148.39|146.99|148.58|147.18|147.95|146.55|152
1638122700000|2021-11-28 18:05:00|148.38|146.98|148.65|147.25|148.69|147.29|148.21|146.81|120
1638123000000|2021-11-28 18:10:00|148.66|147.26|148.11|146.71|148.69|147.29|148.02|146.62|140
1638123300000|2021-11-28 18:15:00|148.09|146.69|147.49|146.09|148.45|147.05|147.48|146.08|175
1638123600000|2021-11-28 18:20:00|147.5|146.1|146.02|144.62|147.5|146.1|145.88|144.48|363
1638123900000|2021-11-28 18:25:00|146.01|144.61|144.37|142.97|146.07|144.67|144.26|142.86|407
1638124200000|2021-11-28 18:30:00|144.36|142.96|145.04|143.64|145.33|143.93|144.36|142.96|391
1638124500000|2021-11-28 18:35:00|145.03|143.63|144.43|143.03|145.35|143.95|144.36|142.96|412
1638124800000|2021-11-28 18:40:00|144.44|143.04|144.81|143.41|144.97|143.57|142.54|141.14|609
1638125100000|2021-11-28 18:45:00|144.83|143.43|146.68|145.28|146.72|145.32|144.83|143.43|526
1638125400000|2021-11-28 18:50:00|146.71|145.31|146.7|145.3|146.71|145.31|145.79|144.39|425
1638125700000|2021-11-28 18:55:00|146.74|145.34|146.77|145.37|146.93|145.53|146.48|145.08|384
1638126000000|2021-11-28 19:00:00|146.75|145.35|147.04|145.64|147.11|145.71|146.43|145.03|215
1638126300000|2021-11-28 19:05:00|147|145.6|148.14|146.74|148.14|146.74|146.98|145.58|311
1638126600000|2021-11-28 19:10:00|148.13|146.73|148.5|147.1|148.9|147.5|148.04|146.64|454
1638126900000|2021-11-28 19:15:00|148.49|147.09|147.97|146.57|148.56|147.16|147.73|146.33|343
1638127200000|2021-11-28 19:20:00|147.98|146.58|147.63|146.23|148.04|146.64|147.63|146.23|214
1638127500000|2021-11-28 19:25:00|147.61|146.21|147.56|146.16|147.74|146.34|147.47|146.07|205
1638127800000|2021-11-28 19:30:00|147.57|146.17|148.34|146.94|148.53|147.13|147.57|146.17|218
1638128100000|2021-11-28 19:35:00|148.35|146.95|148.87|147.47|149.03|147.63|148.35|146.95|251
1638128400000|2021-11-28 19:40:00|148.86|147.46|148.69|147.29|149.11|147.71|148.53|147.13|215
1638128700000|2021-11-28 19:45:00|148.68|147.28|149.27|147.87|149.34|147.94|148.66|147.26|168
1638129000000|2021-11-28 19:50:00|149.28|147.88|149.34|147.94|149.48|148.08|149.15|147.75|116
1638129300000|2021-11-28 19:55:00|149.35|147.95|148.87|147.47|149.4|148|148.66|147.26|213
1638129600000|2021-11-28 20:00:00|148.86|147.46|149.45|148.05|149.45|148.05|148.86|147.46|155
1638129900000|2021-11-28 20:05:00|149.44|148.04|149.4|148|149.46|148.06|149.17|147.77|132
1638130200000|2021-11-28 20:10:00|149.39|147.99|149.45|148.05|149.46|148.06|149.19|147.79|132
1638130500000|2021-11-28 20:15:00|149.43|148.03|149.1|147.7|149.43|148.03|149.1|147.7|138
1638130800000|2021-11-28 20:20:00|149.11|147.71|149.53|148.13|149.53|148.13|149.03|147.63|157
1638131100000|2021-11-28 20:25:00|149.55|148.15|149.61|148.21|149.65|148.25|149.32|147.92|135
1638131400000|2021-11-28 20:30:00|149.62|148.22|150.1|148.7|150.15|148.75|149.62|148.22|113
1638131700000|2021-11-28 20:35:00|150.16|148.76|150.86|149.46|150.91|149.51|150.16|148.76|188
1638132000000|2021-11-28 20:40:00|150.85|149.45|151.15|149.75|151.16|149.76|150.85|149.45|202
1638132300000|2021-11-28 20:45:00|151.2|149.8|151.87|150.47|151.94|150.54|151.2|149.8|206
1638132600000|2021-11-28 20:50:00|151.89|150.49|152.32|150.92|152.33|150.93|151.88|150.48|181
1638132900000|2021-11-28 20:55:00|152.33|150.93|152.44|151.04|152.45|151.05|152.05|150.65|203
1638133200000|2021-11-28 21:00:00|152.46|151.06|153.23|151.83|153.25|151.85|152.46|151.06|199
1638133500000|2021-11-28 21:05:00|153.24|151.84|153.02|151.62|153.56|152.16|153|151.6|254
1638133800000|2021-11-28 21:10:00|153|151.6|153.27|151.87|153.54|152.14|152.96|151.56|158
1638134100000|2021-11-28 21:15:00|153.33|151.93|154.94|153.54|155.29|153.89|153.33|151.93|244
1638134400000|2021-11-28 21:20:00|154.95|153.55|155.11|153.71|155.25|153.85|154.74|153.34|256
1638134700000|2021-11-28 21:25:00|155.13|153.73|156.18|154.78|156.24|154.84|155.11|153.71|408
1638135000000|2021-11-28 21:30:00|156.17|154.77|155.65|154.25|156.28|154.88|155.42|154.02|412
1638135300000|2021-11-28 21:35:00|155.66|154.26|156.76|155.36|156.92|155.52|155.45|154.05|326
1638135600000|2021-11-28 21:40:00|156.77|155.37|157.07|155.67|157.29|155.89|156.77|155.37|334
1638135900000|2021-11-28 21:45:00|157.06|155.66|157.09|155.69|157.09|155.69|156.56|155.16|199
1638136200000|2021-11-28 21:50:00|157.08|155.68|159.05|157.65|159.05|157.65|157.08|155.68|283
1638136500000|2021-11-28 21:55:00|159.04|157.64|158.73|157.33|159.06|157.66|158.27|156.87|421
1638136800000|2021-11-28 22:00:00|158.72|157.32|158.69|157.29|158.96|157.56|158.16|156.76|394
1638137100000|2021-11-28 22:05:00|158.72|157.32|158.81|157.41|159.56|158.16|158.55|157.15|313
1638137400000|2021-11-28 22:10:00|158.79|157.39|157.85|156.45|158.79|157.39|157.59|156.19|361
1638137700000|2021-11-28 22:15:00|157.81|156.41|157.46|156.06|158.27|156.87|157.1|155.7|298
1638138000000|2021-11-28 22:20:00|157.48|156.08|157.95|156.55|158.26|156.86|157.46|156.06|164
1638138300000|2021-11-28 22:25:00|157.96|156.56|156.9|155.5|158.03|156.63|156.82|155.42|94
1638138600000|2021-11-28 22:30:00|156.91|155.51|156.76|155.36|157.06|155.66|156.75|155.35|97
1638138900000|2021-11-28 22:35:00|156.75|155.35|157.32|155.92|157.36|155.96|156.64|155.24|83
1638139200000|2021-11-28 22:40:00|157.31|155.91|157.21|155.81|157.41|156.01|157.15|155.75|59
1638139500000|2021-11-28 22:45:00|157.18|155.78|157.09|155.69|157.47|156.07|157.08|155.68|105
1638139800000|2021-11-28 22:50:00|157.08|155.68|156.17|154.77|157.13|155.73|156.07|154.67|97
1638140100000|2021-11-28 22:55:00|156.18|154.78|155.82|154.42|156.18|154.78|155.78|154.38|177
1638140400000|2021-11-28 23:00:00|155.79|154.39|156.45|155.05|156.45|155.05|155.79|154.39|276
1638140700000|2021-11-28 23:05:00|156.42|155.02|158.35|156.95|158.37|156.97|156.35|154.95|321
1638141000000|2021-11-28 23:10:00|158.36|156.96|157.46|156.06|158.39|156.99|157.36|155.96|252
1638141300000|2021-11-28 23:15:00|157.53|156.13|158.28|156.88|158.35|156.95|157.52|156.12|278
1638141600000|2021-11-28 23:20:00|158.25|156.85|157.96|156.56|158.42|157.02|157.95|156.55|188
1638141900000|2021-11-28 23:25:00|157.97|156.57|158.62|157.22|158.63|157.23|157.96|156.56|160
1638142200000|2021-11-28 23:30:00|158.63|157.23|158.96|157.56|159.33|157.93|158.62|157.22|201
1638142500000|2021-11-28 23:35:00|158.95|157.55|159.35|157.95|159.55|158.15|158.85|157.45|161
1638142800000|2021-11-28 23:40:00|159.44|158.04|159.71|158.31|160.45|159.05|159.4|158|184
1638143100000|2021-11-28 23:45:00|159.7|158.3|160.55|159.15|160.57|159.17|159.63|158.23|173
1638143400000|2021-11-28 23:50:00|160.56|159.16|160.07|158.67|160.65|159.25|160.07|158.67|149
1638143700000|2021-11-28 23:55:00|160.09|158.69|160.17|158.77|160.23|158.83|159.87|158.47|158
1638144000000|2021-11-29 00:00:00|160.2|158.8|161.54|160.14|161.85|160.45|160.15|158.75|243
1638144300000|2021-11-29 00:05:00|161.51|160.11|160.55|159.15|161.66|160.26|160.38|158.98|241
1638144600000|2021-11-29 00:10:00|160.57|159.17|160.48|159.08|161.13|159.73|160.42|159.02|219
1638144900000|2021-11-29 00:15:00|160.46|159.06|159.97|158.57|160.49|159.09|159.47|158.07|166
1638145200000|2021-11-29 00:20:00|159.96|158.56|159.86|158.46|160.08|158.68|159.72|158.32|137
1638145500000|2021-11-29 00:25:00|159.87|158.47|160.94|159.54|161.04|159.64|159.4|158|191
1638145800000|2021-11-29 00:30:00|160.95|159.55|161.45|160.05|161.5|160.1|160.66|159.26|247
1638146100000|2021-11-29 00:35:00|161.46|160.06|160.87|159.47|161.46|160.06|160.77|159.37|161
1638146400000|2021-11-29 00:40:00|160.91|159.51|160.69|159.29|161.09|159.69|160.69|159.29|128
1638146700000|2021-11-29 00:45:00|160.75|159.35|160.4|159|160.76|159.36|160.38|158.98|116
1638147000000|2021-11-29 00:50:00|160.39|158.99|160.18|158.78|160.7|159.3|160|158.6|102
1638147300000|2021-11-29 00:55:00|160.15|158.75|160.57|159.17|160.62|159.22|159.95|158.55|163
1638147600000|2021-11-29 01:00:00|160.56|159.16|160.44|159.04|160.65|159.25|159.95|158.55|143
1638147900000|2021-11-29 01:05:00|160.45|159.05|160.19|158.79|160.5|159.1|160.13|158.73|106
1638148200000|2021-11-29 01:10:00|160.18|158.78|160.29|158.89|161.14|159.74|160.18|158.78|225
1638148500000|2021-11-29 01:15:00|160.26|158.86|159.93|158.53|160.5|159.1|159.57|158.17|182
1638148800000|2021-11-29 01:20:00|159.92|158.52|159.87|158.47|160.07|158.67|159.75|158.35|123
1638149100000|2021-11-29 01:25:00|159.88|158.48|159.87|158.47|159.91|158.51|159.66|158.26|110
1638149400000|2021-11-29 01:30:00|159.89|158.49|159.95|158.55|160|158.6|159.69|158.29|119
1638149700000|2021-11-29 01:35:00|159.96|158.56|159.95|158.55|160.19|158.79|159.86|158.46|108
1638150000000|2021-11-29 01:40:00|159.96|158.56|160.09|158.69|160.15|158.75|159.95|158.55|133
1638150300000|2021-11-29 01:45:00|160.1|158.7|160.15|158.75|160.2|158.8|160.07|158.67|85
1638150600000|2021-11-29 01:50:00|160.16|158.76|161.87|160.47|161.87|160.47|160.16|158.76|133
1638150900000|2021-11-29 01:55:00|161.88|160.48|161.52|160.12|161.92|160.52|161.37|159.97|164
1638151200000|2021-11-29 02:00:00|161.51|160.11|160.8|159.4|161.67|160.27|160.58|159.18|181
1638151500000|2021-11-29 02:05:00|160.77|159.37|160.59|159.19|160.93|159.53|160.52|159.12|96
1638151800000|2021-11-29 02:10:00|160.65|159.25|160.39|158.99|160.65|159.25|160.36|158.96|80
1638152100000|2021-11-29 02:15:00|160.37|158.97|160.36|158.96|160.5|159.1|160.17|158.77|111
1638152400000|2021-11-29 02:20:00|160.35|158.95|160.17|158.77|160.4|159|159.98|158.58|68
1638152700000|2021-11-29 02:25:00|160.16|158.76|160.05|158.65|160.27|158.87|159.88|158.48|97
1638153000000|2021-11-29 02:30:00|160.08|158.68|160.25|158.85|160.31|158.91|160.07|158.67|109
1638153300000|2021-11-29 02:35:00|160.24|158.84|160.43|159.03|160.58|159.18|160.17|158.77|129
1638153600000|2021-11-29 02:40:00|160.44|159.04|160.06|158.66|160.44|159.04|159.98|158.58|63
1638153900000|2021-11-29 02:45:00|160.07|158.67|159.79|158.39|160.29|158.89|159.78|158.38|83
1638154200000|2021-11-29 02:50:00|159.84|158.44|159.92|158.52|160.12|158.72|159.83|158.43|107
1638154500000|2021-11-29 02:55:00|159.94|158.54|159.86|158.46|160.12|158.72|159.68|158.28|79
1638154800000|2021-11-29 03:00:00|159.88|158.48|159.79|158.39|160.03|158.63|159.78|158.38|110
1638155100000|2021-11-29 03:05:00|159.78|158.38|159.44|158.04|159.79|158.39|159.38|157.98|84
1638155400000|2021-11-29 03:10:00|159.41|158.01|159.54|158.14|159.62|158.22|159.41|158.01|87
1638155700000|2021-11-29 03:15:00|159.55|158.15|159.57|158.17|159.68|158.28|159.47|158.07|134
1638156000000|2021-11-29 03:20:00|159.6|158.2|159.48|158.08|159.6|158.2|159.33|157.93|121
1638156300000|2021-11-29 03:25:00|159.4|158|159.5|158.1|159.58|158.18|159.35|157.95|210
1638156600000|2021-11-29 03:30:00|159.51|158.11|159.38|157.98|159.59|158.19|159.32|157.92|191
1638156900000|2021-11-29 03:35:00|159.37|157.97|159.49|158.09|159.55|158.15|159.29|157.89|157
1638157200000|2021-11-29 03:40:00|159.48|158.08|159.47|158.07|159.66|158.26|159.42|158.02|172
1638157500000|2021-11-29 03:45:00|159.46|158.06|159.64|158.24|159.72|158.32|159.46|158.06|132
1638157800000|2021-11-29 03:50:00|159.65|158.25|159.93|158.53|160.04|158.64|159.61|158.21|142
1638158100000|2021-11-29 03:55:00|159.9|158.5|159.84|158.44|160.1|158.7|159.74|158.34|258
1638158400000|2021-11-29 04:00:00|159.86|158.46|160.32|158.92|160.39|158.99|159.84|158.44|205
1638158700000|2021-11-29 04:05:00|160.31|158.91|160.22|158.82|160.46|159.06|160.14|158.74|218
1638159000000|2021-11-29 04:10:00|160.23|158.83|160.35|158.95|160.47|159.07|160.08|158.68|204
1638159300000|2021-11-29 04:15:00|160.34|158.94|160.2|158.8|160.42|159.02|160.19|158.79|218
1638159600000|2021-11-29 04:20:00|160.21|158.81|160.35|158.95|160.36|158.96|160.13|158.73|101
1638159900000|2021-11-29 04:25:00|160.36|158.96|160.33|158.93|160.65|159.25|160.32|158.92|191
1638160200000|2021-11-29 04:30:00|160.4|159|160.23|158.83|160.4|159|160.09|158.69|153
1638160500000|2021-11-29 04:35:00|160.24|158.84|160.58|159.18|160.58|159.18|160.24|158.84|121
1638160800000|2021-11-29 04:40:00|160.57|159.17|160.55|159.15|160.7|159.3|160.48|159.08|67
1638161100000|2021-11-29 04:45:00|160.56|159.16|160.39|158.99|160.72|159.32|160.39|158.99|88
1638161400000|2021-11-29 04:50:00|160.35|158.95|159.59|158.19|160.38|158.98|159.59|158.19|84
1638161700000|2021-11-29 04:55:00|159.61|158.21|159.58|158.18|159.81|158.41|159.57|158.17|93
1638162000000|2021-11-29 05:00:00|159.61|158.21|159.71|158.31|159.74|158.34|159.47|158.07|58
1638162300000|2021-11-29 05:05:00|159.72|158.32|159.38|157.98|159.72|158.32|159.36|157.96|73
1638162600000|2021-11-29 05:10:00|159.37|157.97|159.23|157.83|159.37|157.97|159.23|157.83|59
1638162900000|2021-11-29 05:15:00|159.21|157.81|159.27|157.87|159.38|157.98|159.19|157.79|54
1638163200000|2021-11-29 05:20:00|159.26|157.86|159.46|158.06|159.46|158.06|159.25|157.85|64
1638163500000|2021-11-29 05:25:00|159.51|158.11|159.08|157.68|159.52|158.12|159.08|157.68|88
1638163800000|2021-11-29 05:30:00|159.09|157.69|159.4|158|159.42|158.02|159.08|157.68|80
1638164100000|2021-11-29 05:35:00|159.37|157.97|159.18|157.78|159.42|158.02|159.17|157.77|61
1638164400000|2021-11-29 05:40:00|159.19|157.79|159.33|157.93|159.33|157.93|159.14|157.74|67
1638164700000|2021-11-29 05:45:00|159.29|157.89|159.46|158.06|159.52|158.12|159.18|157.78|98
1638165000000|2021-11-29 05:50:00|159.45|158.05|159.25|157.85|159.56|158.16|159.19|157.79|90
1638165300000|2021-11-29 05:55:00|159.19|157.79|159.22|157.82|159.33|157.93|159.08|157.68|70
1638165600000|2021-11-29 06:00:00|159.21|157.81|159.53|158.13|159.62|158.22|159.18|157.78|106
1638165900000|2021-11-29 06:05:00|159.5|158.1|159.48|158.08|159.72|158.32|159.48|158.08|57
1638166200000|2021-11-29 06:10:00|159.49|158.09|159.37|157.97|159.51|158.11|159.28|157.88|44
1638166500000|2021-11-29 06:15:00|159.39|157.99|159.68|158.28|159.7|158.3|159.36|157.96|83
1638166800000|2021-11-29 06:20:00|159.7|158.3|159.5|158.1|159.81|158.41|159.48|158.08|62
1638167100000|2021-11-29 06:25:00|159.47|158.07|159.77|158.37|159.78|158.38|159.38|157.98|88
1638167400000|2021-11-29 06:30:00|159.81|158.41|159.38|157.98|159.84|158.44|159.38|157.98|94
1638167700000|2021-11-29 06:35:00|159.4|158|159.11|157.71|159.41|158.01|158.89|157.49|61
1638168000000|2021-11-29 06:40:00|159.08|157.68|159.23|157.83|159.4|158|158.98|157.58|71
1638168300000|2021-11-29 06:45:00|159.18|157.78|159.18|157.78|159.4|158|159.18|157.78|58
1638168600000|2021-11-29 06:50:00|159.2|157.8|159.36|157.96|159.37|157.97|159.18|157.78|80
1638168900000|2021-11-29 06:55:00|159.35|157.95|159.49|158.09|159.53|158.13|159.08|157.68|89
1638169200000|2021-11-29 07:00:00|159.48|158.08|159.93|158.53|159.98|158.58|159.38|157.98|90
1638169500000|2021-11-29 07:05:00|159.89|158.49|159.87|158.47|159.97|158.57|159.78|158.38|84
1638169800000|2021-11-29 07:10:00|159.86|158.46|160.06|158.66|160.07|158.67|159.77|158.37|86
1638170100000|2021-11-29 07:15:00|160.11|158.71|160|158.6|160.16|158.76|159.87|158.47|95
1638170400000|2021-11-29 07:20:00|160.03|158.63|160.15|158.75|160.15|158.75|159.98|158.58|75
1638170700000|2021-11-29 07:25:00|160.14|158.74|160.48|159.08|160.55|159.15|160.08|158.68|93
1638171000000|2021-11-29 07:30:00|160.41|159.01|159.99|158.59|160.48|159.08|159.98|158.58|94
1638171300000|2021-11-29 07:35:00|160.03|158.63|159.5|158.1|160.07|158.67|159.5|158.1|47
1638171600000|2021-11-29 07:40:00|159.49|158.09|159.47|158.07|159.54|158.14|159.31|157.91|59
1638171900000|2021-11-29 07:45:00|159.48|158.08|159.21|157.81|159.8|158.4|159.21|157.81|81
1638172200000|2021-11-29 07:50:00|159.18|157.78|159.35|157.95|159.35|157.95|159.18|157.78|53
1638172500000|2021-11-29 07:55:00|159.37|157.97|159.57|158.17|159.63|158.23|159.37|157.97|79
1638172800000|2021-11-29 08:00:00|159.59|158.19|160.09|158.69|160.09|158.69|159.49|158.09|119
1638173100000|2021-11-29 08:05:00|160.04|158.64|159.76|158.36|160.12|158.72|159.76|158.36|122
1638173400000|2021-11-29 08:10:00|159.68|158.28|159.39|157.99|159.71|158.31|159.28|157.88|80
1638173700000|2021-11-29 08:15:00|159.35|157.95|159.28|157.88|159.62|158.22|159.18|157.78|82
1638174000000|2021-11-29 08:20:00|159.21|157.81|158.6|157.2|159.3|157.9|158.6|157.2|121
1638174300000|2021-11-29 08:25:00|158.54|157.14|158.09|156.69|158.81|157.41|158.08|156.68|102
1638174600000|2021-11-29 08:30:00|158.02|156.62|158.46|157.06|158.57|157.17|157.97|156.57|94
1638174900000|2021-11-29 08:35:00|158.43|157.03|158.37|156.97|158.56|157.16|158.29|156.89|75
1638175200000|2021-11-29 08:40:00|158.38|156.98|158.35|156.95|158.45|157.05|158.27|156.87|89
1638175500000|2021-11-29 08:45:00|158.34|156.94|158.38|156.98|158.54|157.14|158.27|156.87|111
1638175800000|2021-11-29 08:50:00|158.37|156.97|158.42|157.02|158.5|157.1|158.29|156.89|72
1638176100000|2021-11-29 08:55:00|158.45|157.05|158.37|156.97|158.51|157.11|158.36|156.96|79
1638176400000|2021-11-29 09:00:00|158.4|157|158.55|157.15|158.59|157.19|158.29|156.89|86
1638176700000|2021-11-29 09:05:00|158.54|157.14|158.77|157.37|158.77|157.37|158.54|157.14|56
1638177000000|2021-11-29 09:10:00|158.76|157.36|158.67|157.27|158.8|157.4|158.57|157.17|65
1638177300000|2021-11-29 09:15:00|158.68|157.28|158.87|157.47|158.92|157.52|158.65|157.25|56
1638177600000|2021-11-29 09:20:00|158.86|157.46|158.85|157.45|158.97|157.57|158.84|157.44|44
1638177900000|2021-11-29 09:25:00|158.84|157.44|158.94|157.54|159.06|157.66|158.78|157.38|74
1638178200000|2021-11-29 09:30:00|158.88|157.48|158.59|157.19|159.1|157.7|158.58|157.18|133
1638178500000|2021-11-29 09:35:00|158.58|157.18|158.12|156.72|158.7|157.3|158.1|156.7|116
1638178800000|2021-11-29 09:40:00|158.11|156.71|156.73|155.33|158.14|156.74|156.7|155.3|254
1638179100000|2021-11-29 09:45:00|156.75|155.35|157.59|156.19|157.61|156.21|156.71|155.31|221
1638179400000|2021-11-29 09:50:00|157.57|156.17|156.87|155.47|157.63|156.23|156.85|155.45|212
1638179700000|2021-11-29 09:55:00|156.9|155.5|156.85|155.45|157.04|155.64|156.56|155.16|201
1638180000000|2021-11-29 10:00:00|156.89|155.49|157.33|155.93|157.39|155.99|156.73|155.33|153
1638180300000|2021-11-29 10:05:00|157.34|155.94|157.39|155.99|157.51|156.11|157.08|155.68|129
1638180600000|2021-11-29 10:10:00|157.4|156|157.15|155.75|157.52|156.12|157.08|155.68|100
1638180900000|2021-11-29 10:15:00|157.18|155.78|157.44|156.04|157.48|156.08|157.07|155.67|104
1638181200000|2021-11-29 10:20:00|157.46|156.06|157.97|156.57|158.23|156.83|157.46|156.06|188
1638181500000|2021-11-29 10:25:00|157.96|156.56|158.54|157.14|158.56|157.16|157.68|156.28|180
1638181800000|2021-11-29 10:30:00|158.52|157.12|158.28|156.88|158.55|157.15|157.97|156.57|142
1638182100000|2021-11-29 10:35:00|158.3|156.9|158.14|156.74|158.33|156.93|158.07|156.67|160
1638182400000|2021-11-29 10:40:00|158.1|156.7|157.89|156.49|158.14|156.74|157.84|156.44|86
1638182700000|2021-11-29 10:45:00|157.89|156.49|157.84|156.44|157.99|156.59|157.68|156.28|142
1638183000000|2021-11-29 10:50:00|157.83|156.43|158.15|156.75|158.23|156.83|157.83|156.43|133
1638183300000|2021-11-29 10:55:00|158.17|156.77|158.28|156.88|158.36|156.96|158.12|156.72|92
1638183600000|2021-11-29 11:00:00|158.27|156.87|158.59|157.19|158.63|157.23|158.27|156.87|166
1638183900000|2021-11-29 11:05:00|158.6|157.2|158.62|157.22|158.67|157.27|158.34|156.94|117
1638184200000|2021-11-29 11:10:00|158.66|157.26|158.7|157.3|158.81|157.41|158.58|157.18|66
1638184500000|2021-11-29 11:15:00|158.71|157.31|158.37|156.97|158.73|157.33|158.28|156.88|143
1638184800000|2021-11-29 11:20:00|158.36|156.96|158.43|157.03|158.48|157.08|158.27|156.87|99
1638185100000|2021-11-29 11:25:00|158.41|157.01|158.07|156.67|158.49|157.09|158.07|156.67|91
1638185400000|2021-11-29 11:30:00|158.08|156.68|158.23|156.83|158.37|156.97|158.08|156.68|114
1638185700000|2021-11-29 11:35:00|158.21|156.81|157.96|156.56|158.23|156.83|157.91|156.51|69
1638186000000|2021-11-29 11:40:00|157.94|156.54|157.58|156.18|157.94|156.54|157.58|156.18|82
1638186300000|2021-11-29 11:45:00|157.59|156.19|157.66|156.26|157.81|156.41|157.51|156.11|137
1638186600000|2021-11-29 11:50:00|157.65|156.25|157.49|156.09|157.78|156.38|157.47|156.07|95
1638186900000|2021-11-29 11:55:00|157.44|156.04|157.11|155.71|157.44|156.04|157.09|155.69|90
1638187200000|2021-11-29 12:00:00|157.1|155.7|157.3|155.9|157.37|155.97|157.01|155.61|166
1638187500000|2021-11-29 12:05:00|157.28|155.88|157.1|155.7|157.32|155.92|157.08|155.68|117
1638187800000|2021-11-29 12:10:00|157.09|155.69|157.55|156.15|157.61|156.21|157.09|155.69|92
1638188100000|2021-11-29 12:15:00|157.56|156.16|157.14|155.74|157.79|156.39|157.14|155.74|179
1638188400000|2021-11-29 12:20:00|157.16|155.76|157.09|155.69|157.18|155.78|156.88|155.48|100
1638188700000|2021-11-29 12:25:00|157.08|155.68|157.05|155.65|157.2|155.8|156.97|155.57|77
1638189000000|2021-11-29 12:30:00|157|155.6|157.02|155.62|157.21|155.81|156.98|155.58|84
1638189300000|2021-11-29 12:35:00|157.03|155.63|157.4|156|157.4|156|156.98|155.58|70
1638189600000|2021-11-29 12:40:00|157.45|156.05|157.34|155.94|157.5|156.1|157.27|155.87|108
1638189900000|2021-11-29 12:45:00|157.35|155.95|157.43|156.03|157.43|156.03|157.28|155.88|103
1638190200000|2021-11-29 12:50:00|157.44|156.04|157|155.6|157.45|156.05|156.98|155.58|80
1638190500000|2021-11-29 12:55:00|157.01|155.61|157.2|155.8|157.28|155.88|156.97|155.57|84
1638190800000|2021-11-29 13:00:00|157.21|155.81|157.41|156.01|157.46|156.06|157.11|155.71|153
1638191100000|2021-11-29 13:05:00|157.42|156.02|157.74|156.34|157.74|156.34|157.3|155.9|118
1638191400000|2021-11-29 13:10:00|157.76|156.36|157.78|156.38|157.88|156.48|157.74|156.34|84
1638191700000|2021-11-29 13:15:00|157.81|156.41|158.35|156.95|158.35|156.95|157.77|156.37|134
1638192000000|2021-11-29 13:20:00|158.38|156.98|158.41|157.01|158.46|157.06|158.28|156.88|100
1638192300000|2021-11-29 13:25:00|158.4|157|157.7|156.3|158.43|157.03|157.66|156.26|149
1638192600000|2021-11-29 13:30:00|157.72|156.32|157.99|156.59|158.1|156.7|157.72|156.32|164
1638192900000|2021-11-29 13:35:00|157.97|156.57|158.64|157.24|158.64|157.24|157.88|156.48|103
1638193200000|2021-11-29 13:40:00|158.65|157.25|159.08|157.68|159.33|157.93|158.64|157.24|145
1638193500000|2021-11-29 13:45:00|159.05|157.65|159.65|158.25|159.82|158.42|159.05|157.65|161
1638193800000|2021-11-29 13:50:00|159.66|158.26|159.96|158.56|160.25|158.85|159.65|158.25|165
1638194100000|2021-11-29 13:55:00|159.95|158.55|159.72|158.32|160.06|158.66|159.72|158.32|163
1638194400000|2021-11-29 14:00:00|159.71|158.31|159.28|157.88|159.72|158.32|159.28|157.88|202
1638194700000|2021-11-29 14:05:00|159.3|157.9|159.39|157.99|159.66|158.26|159.17|157.77|132
1638195000000|2021-11-29 14:10:00|159.4|158|159.06|157.66|159.42|158.02|158.98|157.58|131
1638195300000|2021-11-29 14:15:00|159.01|157.61|158.43|157.03|159.1|157.7|158.3|156.9|152
1638195600000|2021-11-29 14:20:00|158.39|156.99|158.56|157.16|158.61|157.21|158.35|156.95|91
1638195900000|2021-11-29 14:25:00|158.59|157.19|158.28|156.88|158.72|157.32|158.28|156.88|76
1638196200000|2021-11-29 14:30:00|158.29|156.89|158.15|156.75|158.53|157.13|158.15|156.75|104
1638196500000|2021-11-29 14:35:00|158.18|156.78|158.05|156.65|158.21|156.81|157.7|156.3|100
1638196800000|2021-11-29 14:40:00|158.04|156.64|158.07|156.67|158.22|156.82|157.87|156.47|135
1638197100000|2021-11-29 14:45:00|158.11|156.71|157.66|156.26|158.11|156.71|157.58|156.18|139
1638197400000|2021-11-29 14:50:00|157.67|156.27|157.69|156.29|157.76|156.36|157.57|156.17|108
1638197700000|2021-11-29 14:55:00|157.68|156.28|157.6|156.2|157.74|156.34|157.57|156.17|105
1638198000000|2021-11-29 15:00:00|157.61|156.21|157.31|155.91|157.74|156.34|157.28|155.88|107
1638198300000|2021-11-29 15:05:00|157.32|155.92|157.39|155.99|157.41|156.01|157.21|155.81|110
1638198600000|2021-11-29 15:10:00|157.4|156|157.33|155.93|157.62|156.22|157.3|155.9|103
1638198900000|2021-11-29 15:15:00|157.3|155.9|157.67|156.27|157.67|156.27|157.23|155.83|89
1638199200000|2021-11-29 15:20:00|157.7|156.3|157.45|156.05|157.82|156.42|157.39|155.99|106
1638199500000|2021-11-29 15:25:00|157.48|156.08|157.47|156.07|157.71|156.31|157.38|155.98|132
1638199800000|2021-11-29 15:30:00|157.46|156.06|156.68|155.28|157.58|156.18|156.67|155.27|142
1638200100000|2021-11-29 15:35:00|156.71|155.31|156.59|155.19|156.91|155.51|156.58|155.18|126
1638200400000|2021-11-29 15:40:00|156.55|155.15|156.76|155.36|156.86|155.46|156.55|155.15|105
1638200700000|2021-11-29 15:45:00|156.77|155.37|156.64|155.24|156.99|155.59|156.58|155.18|117
1638201000000|2021-11-29 15:50:00|156.67|155.27|156.87|155.47|156.98|155.58|156.59|155.19|112
1638201300000|2021-11-29 15:55:00|156.86|155.46|157.34|155.94|157.39|155.99|156.82|155.42|145
1638201600000|2021-11-29 16:00:00|157.35|155.95|157.7|156.3|157.82|156.42|157.34|155.94|119
1638201900000|2021-11-29 16:05:00|157.75|156.35|157.95|156.55|157.95|156.55|157.62|156.22|155
1638202200000|2021-11-29 16:10:00|157.96|156.56|158.15|156.75|158.39|156.99|157.88|156.48|120
1638202500000|2021-11-29 16:15:00|158.16|156.76|157.62|156.22|158.17|156.77|157.55|156.15|130
1638202800000|2021-11-29 16:20:00|157.61|156.21|157.66|156.26|157.83|156.43|157.58|156.18|101
1638203100000|2021-11-29 16:25:00|157.67|156.27|157.99|156.59|158.09|156.69|157.56|156.16|123
1638203400000|2021-11-29 16:30:00|157.98|156.58|158.02|156.62|158.15|156.75|157.92|156.52|109
1638203700000|2021-11-29 16:35:00|158.03|156.63|158.22|156.82|158.32|156.92|158.03|156.63|89
1638204000000|2021-11-29 16:40:00|158.23|156.83|158.92|157.52|158.92|157.52|158.23|156.83|129
1638204300000|2021-11-29 16:45:00|158.96|157.56|160.05|158.65|160.09|158.69|158.95|157.55|130
1638204600000|2021-11-29 16:50:00|160.06|158.66|159.85|158.45|160.07|158.67|159.69|158.29|129
1638204900000|2021-11-29 16:55:00|159.89|158.49|160.55|159.15|160.6|159.2|159.85|158.45|109
1638205200000|2021-11-29 17:00:00|160.57|159.17|160.21|158.81|160.57|159.17|160.04|158.64|168
1638205500000|2021-11-29 17:05:00|160.22|158.82|160.55|159.15|160.59|159.19|159.95|158.55|137
1638205800000|2021-11-29 17:10:00|160.57|159.17|161.5|160.1|161.56|160.16|160.55|159.15|180
1638206100000|2021-11-29 17:15:00|161.55|160.15|163.28|161.88|163.6|162.2|161.55|160.15|226
1638206400000|2021-11-29 17:20:00|163.24|161.84|162.78|161.38|163.34|161.94|162.52|161.12|189
1638206700000|2021-11-29 17:25:00|162.85|161.45|163.25|161.85|163.31|161.91|162.66|161.26|178
1638207000000|2021-11-29 17:30:00|163.26|161.86|162.87|161.47|163.3|161.9|162.52|161.12|185
1638207300000|2021-11-29 17:35:00|162.94|161.54|162.92|161.52|163.2|161.8|162.81|161.41|124
1638207600000|2021-11-29 17:40:00|162.89|161.49|163.46|162.06|163.56|162.16|162.7|161.3|119
1638207900000|2021-11-29 17:45:00|163.47|162.07|163.42|162.02|164.25|162.85|163.35|161.95|199
1638208200000|2021-11-29 17:50:00|163.21|161.81|162.61|161.21|163.41|162.01|162.38|160.98|173
1638208500000|2021-11-29 17:55:00|162.63|161.23|162.53|161.13|162.71|161.31|162.35|160.95|145
1638208800000|2021-11-29 18:00:00|162.55|161.15|162.07|160.67|162.57|161.17|161.85|160.45|146
1638209100000|2021-11-29 18:05:00|162.15|160.75|162.48|161.08|162.56|161.16|162.07|160.67|95
1638209400000|2021-11-29 18:10:00|162.47|161.07|162.57|161.17|163.08|161.68|162.46|161.06|111
1638209700000|2021-11-29 18:15:00|162.56|161.16|162.75|161.35|162.86|161.46|162.46|161.06|85
1638210000000|2021-11-29 18:20:00|162.73|161.33|162.75|161.35|162.77|161.37|162.55|161.15|54
1638210300000|2021-11-29 18:25:00|162.68|161.28|162.66|161.26|162.96|161.56|162.46|161.06|172
1638210600000|2021-11-29 18:30:00|162.68|161.28|162.91|161.51|163.57|162.17|162.37|160.97|161
1638210900000|2021-11-29 18:35:00|162.95|161.55|163.36|161.96|163.6|162.2|162.89|161.49|140
1638211200000|2021-11-29 18:40:00|163.31|161.91|162.95|161.55|163.71|162.31|162.88|161.48|125
1638211500000|2021-11-29 18:45:00|162.93|161.53|162.64|161.24|162.95|161.55|162.44|161.04|111
1638211800000|2021-11-29 18:50:00|162.68|161.28|162.61|161.21|162.94|161.54|162.59|161.19|119
1638212100000|2021-11-29 18:55:00|162.64|161.24|162.34|160.94|162.74|161.34|162.34|160.94|142
1638212400000|2021-11-29 19:00:00|162.37|160.97|162.18|160.78|162.57|161.17|162.15|160.75|109
1638212700000|2021-11-29 19:05:00|162.2|160.8|162.35|160.95|162.37|160.97|162.05|160.65|123
1638213000000|2021-11-29 19:10:00|162.34|160.94|161.6|160.2|162.35|160.95|161.48|160.08|173
1638213300000|2021-11-29 19:15:00|161.49|160.09|160.97|159.57|161.8|160.4|160.9|159.5|160
1638213600000|2021-11-29 19:20:00|160.9|159.5|161.23|159.83|161.37|159.97|160.82|159.42|108
1638213900000|2021-11-29 19:25:00|161.25|159.85|161.17|159.77|161.64|160.24|161.17|159.77|147
1638214200000|2021-11-29 19:30:00|161.16|159.76|161.3|159.9|161.38|159.98|161.04|159.64|152
1638214500000|2021-11-29 19:35:00|161.29|159.89|160.8|159.4|161.29|159.89|160.79|159.39|157
1638214800000|2021-11-29 19:40:00|160.89|159.49|160.65|159.25|160.98|159.58|160.56|159.16|89
1638215100000|2021-11-29 19:45:00|160.69|159.29|160.44|159.04|160.85|159.45|160.4|159|111
1638215400000|2021-11-29 19:50:00|160.39|158.99|160.42|159.02|160.73|159.33|160.39|158.99|89
1638215700000|2021-11-29 19:55:00|160.41|159.01|159.89|158.49|160.46|159.06|159.78|158.38|70
1638216000000|2021-11-29 20:00:00|159.86|158.46|160.09|158.69|160.42|159.02|159.69|158.29|125
1638216300000|2021-11-29 20:05:00|160.1|158.7|160.04|158.64|160.23|158.83|159.77|158.37|194
1638216600000|2021-11-29 20:10:00|160.02|158.62|160.14|158.74|160.33|158.93|159.94|158.54|128
1638216900000|2021-11-29 20:15:00|160.16|158.76|160.38|158.98|160.61|159.21|160.14|158.74|151
1638217200000|2021-11-29 20:20:00|160.45|159.05|160.71|159.31|160.83|159.43|160.28|158.88|130
1638217500000|2021-11-29 20:25:00|160.7|159.3|160.68|159.28|160.8|159.4|160.58|159.18|84
1638217800000|2021-11-29 20:30:00|160.64|159.24|160.66|159.26|160.79|159.39|160.57|159.17|64
1638218100000|2021-11-29 20:35:00|160.68|159.28|161.06|159.66|161.07|159.67|160.58|159.18|72
1638218400000|2021-11-29 20:40:00|161.12|159.72|161.27|159.87|161.36|159.96|161.07|159.67|120
1638218700000|2021-11-29 20:45:00|161.29|159.89|161.4|160|161.43|160.03|161.12|159.72|65
1638219000000|2021-11-29 20:50:00|161.38|159.98|161.69|160.29|161.76|160.36|161.2|159.8|79
1638219300000|2021-11-29 20:55:00|161.7|160.3|161.49|160.09|161.82|160.42|161.49|160.09|104
1638219600000|2021-11-29 21:00:00|161.53|160.13|161.87|160.47|162.08|160.68|161.5|160.1|108
1638219900000|2021-11-29 21:05:00|161.89|160.49|162.08|160.68|162.09|160.69|161.87|160.47|86
1638220200000|2021-11-29 21:10:00|162.09|160.69|161.8|160.4|162.09|160.69|161.78|160.38|72
1638220500000|2021-11-29 21:15:00|161.82|160.42|162.26|160.86|162.26|160.86|161.78|160.38|100
1638220800000|2021-11-29 21:20:00|162.25|160.85|162.28|160.88|162.45|161.05|162.17|160.77|104
1638221100000|2021-11-29 21:25:00|162.27|160.87|162.48|161.08|162.48|161.08|162.18|160.78|54
1638221400000|2021-11-29 21:30:00|162.47|161.07|162.4|161|162.56|161.16|162.28|160.88|57
1638221700000|2021-11-29 21:35:00|162.38|160.98|162.28|160.88|162.42|161.02|162.08|160.68|123
1638222000000|2021-11-29 21:40:00|162.35|160.95|161.99|160.59|162.44|161.04|161.98|160.58|98
1638222300000|2021-11-29 21:45:00|161.98|160.58|162|160.6|162.02|160.62|161.78|160.38|93
1638222600000|2021-11-29 21:50:00|162.02|160.62|162.27|160.87|162.4|161|161.98|160.58|100
1638222900000|2021-11-29 21:55:00|162.29|160.89|162.11|160.71|162.31|160.91|161.88|160.48|116
1638223200000|2021-11-29 22:00:00|162.09|160.69|162.09|160.69|162.13|160.73|161.91|160.51|75
1638223500000|2021-11-29 22:05:00|162.1|160.7|162.34|160.94|162.35|160.95|162.1|160.7|84
1638223800000|2021-11-29 22:10:00|162.35|160.95|161.99|160.59|162.37|160.97|161.99|160.59|71
1638224100000|2021-11-29 22:15:00|161.98|160.58|162.36|160.96|162.4|161|161.97|160.57|37
1638224400000|2021-11-29 22:20:00|162.35|160.95|161.74|160.34|162.37|160.97|161.74|160.34|61
1638224700000|2021-11-29 22:25:00|161.73|160.33|161.71|160.31|161.92|160.52|161.65|160.25|53
1638225000000|2021-11-29 22:30:00|161.72|160.32|161.67|160.27|161.73|160.33|161.67|160.27|29
1638225300000|2021-11-29 22:35:00|161.69|160.29|161.69|160.29|161.77|160.37|161.67|160.27|24
1638225600000|2021-11-29 22:40:00|161.75|160.35|161.68|160.28|161.8|160.4|161.68|160.28|38
1638225900000|2021-11-29 22:45:00|161.71|160.31|161.76|160.36|161.77|160.37|161.68|160.28|44
1638226200000|2021-11-29 22:50:00|161.78|160.38|161.18|159.78|161.8|160.4|161.18|159.78|41
1638226500000|2021-11-29 22:55:00|161.17|159.77|161.38|159.98|161.58|160.18|161.16|159.76|89
1638226800000|2021-11-29 23:00:00|161.42|160.02|161.02|159.62|161.42|160.02|160.89|159.49|118
1638227100000|2021-11-29 23:05:00|161.01|159.61|161.07|159.67|161.29|159.89|160.9|159.5|101
1638227400000|2021-11-29 23:10:00|161.09|159.69|161.37|159.97|161.65|160.25|161.07|159.67|126
1638227700000|2021-11-29 23:15:00|161.39|159.99|161.27|159.87|161.52|160.12|161.18|159.78|77
1638228000000|2021-11-29 23:20:00|161.28|159.88|161.67|160.27|161.81|160.41|161.25|159.85|100
1638228300000|2021-11-29 23:25:00|161.61|160.21|161.76|160.36|161.78|160.38|161.59|160.19|70
1638228600000|2021-11-29 23:30:00|161.68|160.28|162.1|160.7|162.1|160.7|161.68|160.28|81
1638228900000|2021-11-29 23:35:00|162.01|160.61|161.79|160.39|162.01|160.61|161.77|160.37|70
1638229200000|2021-11-29 23:40:00|161.8|160.4|161.38|159.98|161.85|160.45|161.29|159.89|55
1638229500000|2021-11-29 23:45:00|161.39|159.99|161.08|159.68|161.61|160.21|161.06|159.66|98
1638229800000|2021-11-29 23:50:00|161.04|159.64|161.11|159.71|161.31|159.91|160.98|159.58|45
1638230100000|2021-11-29 23:55:00|161.12|159.72|160.9|159.5|161.14|159.74|160.65|159.25|116
1638230400000|2021-11-30 00:00:00|160.92|159.52|161.18|159.78|161.58|160.18|160.88|159.48|216
1638230700000|2021-11-30 00:05:00|161.19|159.79|162.09|160.69|162.26|160.86|161.15|159.75|102
1638231000000|2021-11-30 00:10:00|162.04|160.64|162.55|161.15|162.56|161.16|162.04|160.64|116
1638231300000|2021-11-30 00:15:00|162.57|161.17|162.16|160.76|162.63|161.23|162.09|160.69|111
1638231600000|2021-11-30 00:20:00|162.15|160.75|161.66|160.26|162.18|160.78|161.48|160.08|93
1638231900000|2021-11-30 00:25:00|161.65|160.25|162.16|160.76|162.22|160.82|161.65|160.25|86
1638232200000|2021-11-30 00:30:00|162.15|160.75|161.9|160.5|162.39|160.99|161.89|160.49|123
1638232500000|2021-11-30 00:35:00|161.91|160.51|161.3|159.9|161.96|160.56|161.3|159.9|72
1638232800000|2021-11-30 00:40:00|161.28|159.88|161.53|160.13|161.67|160.27|161.19|159.79|156
1638233100000|2021-11-30 00:45:00|161.51|160.11|161.54|160.14|161.54|160.14|161.18|159.78|80
1638233400000|2021-11-30 00:50:00|161.56|160.16|161.41|160.01|161.7|160.3|161.38|159.98|112
1638233700000|2021-11-30 00:55:00|161.38|159.98|161.87|160.47|161.88|160.48|161.38|159.98|70
1638234000000|2021-11-30 01:00:00|161.89|160.49|162.17|160.77|162.19|160.79|161.85|160.45|103
1638234300000|2021-11-30 01:05:00|162.2|160.8|163.38|161.98|163.43|162.03|162.2|160.8|158
1638234600000|2021-11-30 01:10:00|163.37|161.97|162.47|161.07|163.56|162.16|162.47|161.07|178
1638234900000|2021-11-30 01:15:00|162.4|161|162.06|160.66|162.79|161.39|161.78|160.38|195
1638235200000|2021-11-30 01:20:00|162.05|160.65|161.16|159.76|162.07|160.67|161.01|159.61|148
1638235500000|2021-11-30 01:25:00|161.15|159.75|160.75|159.35|161.15|159.75|160.58|159.18|148
1638235800000|2021-11-30 01:30:00|160.77|159.37|160.93|159.53|161.12|159.72|160.77|159.37|151
1638236100000|2021-11-30 01:35:00|160.91|159.51|161.26|159.86|161.26|159.86|160.58|159.18|98
1638236400000|2021-11-30 01:40:00|161.27|159.87|160.88|159.48|161.27|159.87|160.78|159.38|135
1638236700000|2021-11-30 01:45:00|160.89|159.49|160.28|158.88|161.08|159.68|160.28|158.88|139
1638237000000|2021-11-30 01:50:00|160.31|158.91|160.57|159.17|160.64|159.24|160.3|158.9|90
1638237300000|2021-11-30 01:55:00|160.55|159.15|160.3|158.9|160.56|159.16|160.21|158.81|102
1638237600000|2021-11-30 02:00:00|160.29|158.89|160.67|159.27|160.7|159.3|160.12|158.72|114
1638237900000|2021-11-30 02:05:00|160.68|159.28|160.47|159.07|160.73|159.33|160.37|158.97|115
1638238200000|2021-11-30 02:10:00|160.48|159.08|160.68|159.28|160.85|159.45|160.42|159.02|98
1638238500000|2021-11-30 02:15:00|160.7|159.3|160.77|159.37|160.81|159.41|160.6|159.2|92
1638238800000|2021-11-30 02:20:00|160.78|159.38|160.96|159.56|161.06|159.66|160.78|159.38|95
1638239100000|2021-11-30 02:25:00|160.97|159.57|160.85|159.45|160.97|159.57|160.76|159.36|83
1638239400000|2021-11-30 02:30:00|160.77|159.37|160.32|158.92|161.01|159.61|160.17|158.77|127
1638239700000|2021-11-30 02:35:00|160.3|158.9|160.37|158.97|160.49|159.09|160.28|158.88|63
1638240000000|2021-11-30 02:40:00|160.39|158.99|160.29|158.89|160.58|159.18|160.27|158.87|103
1638240300000|2021-11-30 02:45:00|160.3|158.9|160.08|158.68|160.37|158.97|159.98|158.58|89
1638240600000|2021-11-30 02:50:00|160.06|158.66|160.06|158.66|160.14|158.74|159.89|158.49|89
1638240900000|2021-11-30 02:55:00|160.05|158.65|159.9|158.5|160.17|158.77|159.9|158.5|79
1638241200000|2021-11-30 03:00:00|159.87|158.47|159.77|158.37|160.03|158.63|159.69|158.29|60
1638241500000|2021-11-30 03:05:00|159.76|158.36|159.45|158.05|159.78|158.38|159.39|157.99|93
1638241800000|2021-11-30 03:10:00|159.46|158.06|159.89|158.49|160.08|158.68|159.46|158.06|103
1638242100000|2021-11-30 03:15:00|159.91|158.51|159.87|158.47|160|158.6|159.76|158.36|106
1638242400000|2021-11-30 03:20:00|159.83|158.43|159.57|158.17|159.85|158.45|159.57|158.17|131
1638242700000|2021-11-30 03:25:00|159.58|158.18|158.88|157.48|159.67|158.27|158.88|157.48|108
1638243000000|2021-11-30 03:30:00|158.89|157.49|158.86|157.46|159.18|157.78|158.78|157.38|119
1638243300000|2021-11-30 03:35:00|158.84|157.44|157.75|156.35|158.86|157.46|157.55|156.15|245
1638243600000|2021-11-30 03:40:00|157.81|156.41|158.05|156.65|158.3|156.9|157.77|156.37|201
1638243900000|2021-11-30 03:45:00|158.06|156.66|158.74|157.34|158.79|157.39|158.06|156.66|155
1638244200000|2021-11-30 03:50:00|158.73|157.33|158.86|157.46|159.01|157.61|158.67|157.27|142
1638244500000|2021-11-30 03:55:00|158.82|157.42|158.69|157.29|158.84|157.44|158.59|157.19|155
1638244800000|2021-11-30 04:00:00|158.71|157.31|158.98|157.58|159.04|157.64|158.48|157.08|134
1638245100000|2021-11-30 04:05:00|159.01|157.61|159.24|157.84|159.24|157.84|158.92|157.52|98
1638245400000|2021-11-30 04:10:00|159.25|157.85|159.4|158|159.48|158.08|159.17|157.77|115
1638245700000|2021-11-30 04:15:00|159.41|158.01|159.18|157.78|159.68|158.28|159.17|157.77|126
1638246000000|2021-11-30 04:20:00|159.17|157.77|158.96|157.56|159.27|157.87|158.87|157.47|130
1638246300000|2021-11-30 04:25:00|158.97|157.57|159.17|157.77|159.2|157.8|158.96|157.56|98
1638246600000|2021-11-30 04:30:00|159.18|157.78|158.85|157.45|159.29|157.89|158.78|157.38|121
1638246900000|2021-11-30 04:35:00|158.87|157.47|158.62|157.22|158.98|157.58|158.58|157.18|93
1638247200000|2021-11-30 04:40:00|158.58|157.18|158.77|157.37|158.77|157.37|158.56|157.16|105
1638247500000|2021-11-30 04:45:00|158.76|157.36|159.07|157.67|159.15|157.75|158.75|157.35|108
1638247800000|2021-11-30 04:50:00|159.06|157.66|158.79|157.39|159.06|157.66|158.68|157.28|88
1638248100000|2021-11-30 04:55:00|158.78|157.38|159.13|157.73|159.13|157.73|158.78|157.38|66
1638248400000|2021-11-30 05:00:00|159.12|157.72|159.25|157.85|159.31|157.91|159|157.6|128
1638248700000|2021-11-30 05:05:00|159.29|157.89|159.41|158.01|159.57|158.17|159.25|157.85|125
1638249000000|2021-11-30 05:10:00|159.4|158|158.97|157.57|159.42|158.02|158.96|157.56|115
1638249300000|2021-11-30 05:15:00|158.98|157.58|158.89|157.49|159.31|157.91|158.88|157.48|158
1638249600000|2021-11-30 05:20:00|158.92|157.52|158.56|157.16|159.08|157.68|158.49|157.09|141
1638249900000|2021-11-30 05:25:00|158.55|157.15|158.35|156.95|158.59|157.19|158.35|156.95|126
1638250200000|2021-11-30 05:30:00|158.36|156.96|158.45|157.05|158.46|157.06|158.15|156.75|111
1638250500000|2021-11-30 05:35:00|158.46|157.06|158.36|156.96|158.6|157.2|158.25|156.85|109
1638250800000|2021-11-30 05:40:00|158.38|156.98|158.02|156.62|158.46|157.06|157.99|156.59|171
1638251100000|2021-11-30 05:45:00|158.05|156.65|157.97|156.57|158.05|156.65|157.77|156.37|101
1638251400000|2021-11-30 05:50:00|157.98|156.58|157.79|156.39|158.3|156.9|157.77|156.37|153
1638251700000|2021-11-30 05:55:00|157.78|156.38|157.18|155.78|157.78|156.38|157.05|155.65|192
1638252000000|2021-11-30 06:00:00|157.17|155.77|156.57|155.17|157.27|155.87|156.4|155|187
1638252300000|2021-11-30 06:05:00|156.56|155.16|156.56|155.16|156.84|155.44|156.22|154.82|184
1638252600000|2021-11-30 06:10:00|156.55|155.15|155.94|154.54|156.85|155.45|155.94|154.54|213
1638252900000|2021-11-30 06:15:00|155.89|154.49|155.97|154.57|155.99|154.59|155.2|153.8|237
1638253200000|2021-11-30 06:20:00|155.96|154.56|156.4|155|156.79|155.39|155.93|154.53|237
1638253500000|2021-11-30 06:25:00|156.44|155.04|156.88|155.48|157.05|155.65|156.34|154.94|168
1638253800000|2021-11-30 06:30:00|156.84|155.44|156.78|155.38|157.17|155.77|156.38|154.98|181
1638254100000|2021-11-30 06:35:00|156.79|155.39|156.77|155.37|157.08|155.68|156.68|155.28|179
1638254400000|2021-11-30 06:40:00|156.8|155.4|156.65|155.25|157.04|155.64|156.5|155.1|190
1638254700000|2021-11-30 06:45:00|156.67|155.27|157.03|155.63|157.03|155.63|156.67|155.27|131
1638255000000|2021-11-30 06:50:00|157.04|155.64|157.06|155.66|157.16|155.76|156.97|155.57|94
1638255300000|2021-11-30 06:55:00|157.07|155.67|157.15|155.75|157.48|156.08|157.05|155.65|174
1638255600000|2021-11-30 07:00:00|157.17|155.77|157.26|155.86|157.38|155.98|156.89|155.49|167
1638255900000|2021-11-30 07:05:00|157.27|155.87|157.88|156.48|157.9|156.5|157.27|155.87|133
1638256200000|2021-11-30 07:10:00|157.9|156.5|157.55|156.15|158.05|156.65|157.36|155.96|147
1638256500000|2021-11-30 07:15:00|157.56|156.16|157.18|155.78|157.69|156.29|157.17|155.77|146
1638256800000|2021-11-30 07:20:00|157.17|155.77|156.87|155.47|157.2|155.8|156.78|155.38|113
1638257100000|2021-11-30 07:25:00|156.88|155.48|156.86|155.46|157.06|155.66|156.77|155.37|87
1638257400000|2021-11-30 07:30:00|156.87|155.47|156.74|155.34|156.87|155.47|156.59|155.19|35
1638257700000|2021-11-30 07:35:00|156.85|155.45|156.75|155.35|156.87|155.47|156.67|155.27|47
1638258000000|2021-11-30 07:40:00|156.76|155.36|156.02|154.62|156.8|155.4|156.02|154.62|117
1638258300000|2021-11-30 07:45:00|156.05|154.65|156.17|154.77|156.39|154.99|156.05|154.65|106
1638258600000|2021-11-30 07:50:00|156.18|154.78|156.86|155.46|156.88|155.48|156.18|154.78|106
1638258900000|2021-11-30 07:55:00|156.87|155.47|156.79|155.39|157.05|155.65|156.73|155.33|103
1638259200000|2021-11-30 08:00:00|156.77|155.37|156.77|155.37|156.97|155.57|156.15|154.75|233
1638259500000|2021-11-30 08:05:00|156.79|155.39|156.36|154.96|156.83|155.43|156.07|154.67|171
1638259800000|2021-11-30 08:10:00|156.37|154.97|156.72|155.32|156.97|155.57|156.37|154.97|206
1638260100000|2021-11-30 08:15:00|156.73|155.33|156.27|154.87|156.73|155.33|156.08|154.68|166
1638260400000|2021-11-30 08:20:00|156.28|154.88|155.93|154.53|156.28|154.88|155.93|154.53|124
1638260700000|2021-11-30 08:25:00|155.9|154.5|156.74|155.34|156.75|155.35|155.83|154.43|157
1638261000000|2021-11-30 08:30:00|156.72|155.32|156.85|155.45|156.93|155.53|156.55|155.15|170
1638261300000|2021-11-30 08:35:00|156.87|155.47|156.76|155.36|157.07|155.67|156.71|155.31|191
1638261600000|2021-11-30 08:40:00|156.75|155.35|157.74|156.34|157.74|156.34|156.5|155.1|148
1638261900000|2021-11-30 08:45:00|157.75|156.35|158.24|156.84|158.55|157.15|157.64|156.24|373
1638262200000|2021-11-30 08:50:00|158.23|156.83|157.79|156.39|158.23|156.83|157.44|156.04|276
1638262500000|2021-11-30 08:55:00|157.77|156.37|157.17|155.77|157.96|156.56|157.17|155.77|208
1638262800000|2021-11-30 09:00:00|157.16|155.76|157.35|155.95|157.41|156.01|157|155.6|175
1638263100000|2021-11-30 09:05:00|157.3|155.9|156.97|155.57|157.57|156.17|156.97|155.57|186
1638263400000|2021-11-30 09:10:00|157.05|155.65|157.15|155.75|157.15|155.75|156.68|155.28|119
1638263700000|2021-11-30 09:15:00|157.16|155.76|157.46|156.06|157.56|156.16|157.05|155.65|160
1638264000000|2021-11-30 09:20:00|157.45|156.05|156.86|155.46|157.45|156.05|156.81|155.41|154
1638264300000|2021-11-30 09:25:00|156.87|155.47|156.65|155.25|156.88|155.48|156.45|155.05|181
1638264600000|2021-11-30 09:30:00|156.66|155.26|156.95|155.55|156.95|155.55|156.47|155.07|162
1638264900000|2021-11-30 09:35:00|156.96|155.56|156.95|155.55|156.98|155.58|156.78|155.38|96
1638265200000|2021-11-30 09:40:00|156.9|155.5|156.79|155.39|156.9|155.5|156.68|155.28|93
1638265500000|2021-11-30 09:45:00|156.84|155.44|157.55|156.15|157.68|156.28|156.84|155.44|127
1638265800000|2021-11-30 09:50:00|157.54|156.14|157.45|156.05|157.56|156.16|157.26|155.86|140
1638266100000|2021-11-30 09:55:00|157.47|156.07|157.75|156.35|157.97|156.57|157.47|156.07|150
1638266400000|2021-11-30 10:00:00|157.74|156.34|157.16|155.76|157.75|156.35|157.07|155.67|181
1638266700000|2021-11-30 10:05:00|157.15|155.75|157.77|156.37|157.85|156.45|157.15|155.75|135
1638267000000|2021-11-30 10:10:00|157.78|156.38|157.75|156.35|157.79|156.39|157.56|156.16|131
1638267300000|2021-11-30 10:15:00|157.72|156.32|157.44|156.04|157.79|156.39|157.44|156.04|139
1638267600000|2021-11-30 10:20:00|157.46|156.06|157.16|155.76|157.46|156.06|157.1|155.7|118
1638267900000|2021-11-30 10:25:00|157.17|155.77|157.16|155.76|157.36|155.96|157.11|155.71|96
1638268200000|2021-11-30 10:30:00|157.15|155.75|157.75|156.35|157.8|156.4|157.1|155.7|160
1638268500000|2021-11-30 10:35:00|157.77|156.37|157.82|156.42|157.86|156.46|157.65|156.25|115
1638268800000|2021-11-30 10:40:00|157.84|156.44|157.76|156.36|157.86|156.46|157.69|156.29|144
1638269100000|2021-11-30 10:45:00|157.75|156.35|157.96|156.56|158.16|156.76|157.67|156.27|131
1638269400000|2021-11-30 10:50:00|157.97|156.57|158.28|156.88|158.35|156.95|157.96|156.56|106
1638269700000|2021-11-30 10:55:00|158.26|156.86|158.27|156.87|158.46|157.06|158.2|156.8|147
1638270000000|2021-11-30 11:00:00|158.3|156.9|157.95|156.55|158.45|157.05|157.85|156.45|196
1638270300000|2021-11-30 11:05:00|157.91|156.51|158.15|156.75|158.26|156.86|157.79|156.39|127
1638270600000|2021-11-30 11:10:00|158.16|156.76|158.05|156.65|158.45|157.05|157.95|156.55|148
1638270900000|2021-11-30 11:15:00|158.06|156.66|158.54|157.14|158.55|157.15|157.97|156.57|151
1638271200000|2021-11-30 11:20:00|158.53|157.13|158.26|156.86|158.64|157.24|158.08|156.68|201
1638271500000|2021-11-30 11:25:00|158.28|156.88|158.24|156.84|158.28|156.88|157.97|156.57|94
1638271800000|2021-11-30 11:30:00|158.26|156.86|158.37|156.97|158.37|156.97|158.07|156.67|129
1638272100000|2021-11-30 11:35:00|158.36|156.96|158.77|157.37|158.8|157.4|158.36|156.96|141
1638272400000|2021-11-30 11:40:00|158.76|157.36|159.27|157.87|159.45|158.05|158.76|157.36|251
1638272700000|2021-11-30 11:45:00|159.25|157.85|159.27|157.87|159.29|157.89|158.65|157.25|233
1638273000000|2021-11-30 11:50:00|159.26|157.86|159.45|158.05|159.45|158.05|159.07|157.67|202
1638273300000|2021-11-30 11:55:00|159.47|158.07|159.58|158.18|159.67|158.27|159.16|157.76|206
1638273600000|2021-11-30 12:00:00|159.57|158.17|160.28|158.88|160.37|158.97|159.57|158.17|163
1638273900000|2021-11-30 12:05:00|160.35|158.95|160.75|159.35|161.15|159.75|160.3|158.9|255
1638274200000|2021-11-30 12:10:00|160.69|159.29|161.46|160.06|161.57|160.17|160.66|159.26|210
1638274500000|2021-11-30 12:15:00|161.47|160.07|161.67|160.27|161.79|160.39|161.32|159.92|181
1638274800000|2021-11-30 12:20:00|161.66|160.26|161.31|159.91|161.78|160.38|161.15|159.75|175
1638275100000|2021-11-30 12:25:00|161.3|159.9|160.84|159.44|161.34|159.94|160.66|159.26|200
1638275400000|2021-11-30 12:30:00|160.81|159.41|160.77|159.37|161.05|159.65|160.58|159.18|189
1638275700000|2021-11-30 12:35:00|160.85|159.45|160.79|159.39|160.93|159.53|160.51|159.11|150
1638276000000|2021-11-30 12:40:00|160.81|159.41|161.04|159.64|161.07|159.67|160.68|159.28|143
1638276300000|2021-11-30 12:45:00|161.01|159.61|160.89|159.49|161.12|159.72|160.77|159.37|154
1638276600000|2021-11-30 12:50:00|160.88|159.48|160.67|159.27|160.97|159.57|160.6|159.2|107
1638276900000|2021-11-30 12:55:00|160.65|159.25|160.37|158.97|160.79|159.39|160.28|158.88|109
1638277200000|2021-11-30 13:00:00|160.38|158.98|159.91|158.51|160.53|159.13|159.83|158.43|132
1638277500000|2021-11-30 13:05:00|159.9|158.5|160.07|158.67|160.67|159.27|159.53|158.13|250
1638277800000|2021-11-30 13:10:00|160.14|158.74|160.26|158.86|160.36|158.96|159.97|158.57|204
1638278100000|2021-11-30 13:15:00|160.28|158.88|160.61|159.21|160.69|159.29|160.25|158.85|151
1638278400000|2021-11-30 13:20:00|160.62|159.22|159.95|158.55|160.66|159.26|159.78|158.38|173
1638278700000|2021-11-30 13:25:00|159.99|158.59|159.97|158.57|160.31|158.91|159.93|158.53|168
1638279000000|2021-11-30 13:30:00|159.96|158.56|159.69|158.29|160.08|158.68|159.68|158.28|111
1638279300000|2021-11-30 13:35:00|159.75|158.35|159.81|158.41|159.88|158.48|159.59|158.19|117
1638279600000|2021-11-30 13:40:00|159.78|158.38|159.87|158.47|160.14|158.74|159.78|158.38|134
1638279900000|2021-11-30 13:45:00|159.88|158.48|160.47|159.07|160.47|159.07|159.87|158.47|103
1638280200000|2021-11-30 13:50:00|160.45|159.05|160.82|159.42|161.02|159.62|160.45|159.05|153
1638280500000|2021-11-30 13:55:00|160.8|159.4|161.25|159.85|161.31|159.91|160.78|159.38|151
1638280800000|2021-11-30 14:00:00|161.23|159.83|161.51|160.11|161.53|160.13|161.07|159.67|174
1638281100000|2021-11-30 14:05:00|161.49|160.09|161.16|159.76|161.62|160.22|160.99|159.59|133
1638281400000|2021-11-30 14:10:00|161.17|159.77|161.4|160|161.63|160.23|161.15|159.75|125
1638281700000|2021-11-30 14:15:00|161.37|159.97|161.05|159.65|161.56|160.16|160.8|159.4|150
1638282000000|2021-11-30 14:20:00|161.08|159.68|161.14|159.74|161.18|159.78|160.95|159.55|117
1638282300000|2021-11-30 14:25:00|161.16|159.76|161.19|159.79|161.56|160.16|161.15|159.75|135
1638282600000|2021-11-30 14:30:00|161.12|159.72|160.69|159.29|161.19|159.79|160.68|159.28|120
1638282900000|2021-11-30 14:35:00|160.65|159.25|160.25|158.85|160.87|159.47|160.21|158.81|139
1638283200000|2021-11-30 14:40:00|160.28|158.88|160.56|159.16|160.61|159.21|160.28|158.88|121
1638283500000|2021-11-30 14:45:00|160.57|159.17|160.46|159.06|160.7|159.3|160.22|158.82|127
1638283800000|2021-11-30 14:50:00|160.45|159.05|160.95|159.55|160.95|159.55|160.43|159.03|90
1638284100000|2021-11-30 14:55:00|160.98|159.58|161.15|159.75|161.36|159.96|160.97|159.57|97
1638284400000|2021-11-30 15:00:00|161.18|159.78|161.45|160.05|161.61|160.21|161.1|159.7|104
1638284700000|2021-11-30 15:05:00|161.47|160.07|161.55|160.15|161.62|160.22|161.28|159.88|140
1638285000000|2021-11-30 15:10:00|161.61|160.21|162.37|160.97|162.47|161.07|161.55|160.15|169
1638285300000|2021-11-30 15:15:00|162.3|160.9|162.45|161.05|163.01|161.61|162.29|160.89|249
1638285600000|2021-11-30 15:20:00|162.44|161.04|162.38|160.98|162.46|161.06|161.9|160.5|165
1638285900000|2021-11-30 15:25:00|162.43|161.03|162.71|161.31|162.73|161.33|162.24|160.84|158
1638286200000|2021-11-30 15:30:00|162.72|161.32|162.78|161.38|162.91|161.51|162.48|161.08|154
1638286500000|2021-11-30 15:35:00|162.83|161.43|161.95|160.55|162.85|161.45|161.81|160.41|208
1638286800000|2021-11-30 15:40:00|161.96|160.56|161.67|160.27|162.2|160.8|161.62|160.22|158
1638287100000|2021-11-30 15:45:00|161.65|160.25|160.9|159.5|161.7|160.3|160.9|159.5|180
1638287400000|2021-11-30 15:50:00|160.92|159.52|159.87|158.47|161.03|159.63|159.87|158.47|285
1638287700000|2021-11-30 15:55:00|159.82|158.42|159.58|158.18|160.4|159|159.34|157.94|331
1638288000000|2021-11-30 16:00:00|159.56|158.16|159.46|158.06|160.12|158.72|158.66|157.26|415
1638288300000|2021-11-30 16:05:00|159.41|158.01|158.77|157.37|159.69|158.29|158.77|157.37|336
1638288600000|2021-11-30 16:10:00|158.85|157.45|157.64|156.24|159.06|157.66|157.35|155.95|263
1638288900000|2021-11-30 16:15:00|157.63|156.23|158.27|156.87|158.94|157.54|157.15|155.75|334
1638289200000|2021-11-30 16:20:00|158.25|156.85|157.81|156.41|158.65|157.25|157.75|156.35|302
1638289500000|2021-11-30 16:25:00|157.78|156.38|158.37|156.97|158.47|157.07|157.78|156.38|259
1638289800000|2021-11-30 16:30:00|158.36|156.96|159.14|157.74|159.24|157.84|158.27|156.87|183
1638290100000|2021-11-30 16:35:00|159.13|157.73|158.79|157.39|159.46|158.06|158.58|157.18|323
1638290400000|2021-11-30 16:40:00|158.8|157.4|158.03|156.63|158.84|157.44|157.87|156.47|234
1638290700000|2021-11-30 16:45:00|158.01|156.61|157.85|156.45|158.26|156.86|157.53|156.13|278
1638291000000|2021-11-30 16:50:00|157.83|156.43|157.27|155.87|157.94|156.54|157.22|155.82|235
1638291300000|2021-11-30 16:55:00|157.35|155.95|156.84|155.44|157.43|156.03|156.62|155.22|314
1638291600000|2021-11-30 17:00:00|156.79|155.39|156.87|155.47|157.2|155.8|156.58|155.18|233
1638291900000|2021-11-30 17:05:00|156.9|155.5|156.06|154.66|156.97|155.57|155.96|154.56|214
1638292200000|2021-11-30 17:10:00|156.03|154.63|156.75|155.35|157.04|155.64|156|154.6|325
1638292500000|2021-11-30 17:15:00|156.74|155.34|157.52|156.12|157.52|156.12|156.7|155.3|180
1638292800000|2021-11-30 17:20:00|157.53|156.13|157.41|156.01|157.66|156.26|157.04|155.64|190
1638293100000|2021-11-30 17:25:00|157.44|156.04|157.55|156.15|157.68|156.28|157.25|155.85|157
1638293400000|2021-11-30 17:30:00|157.6|156.2|157.78|156.38|157.85|156.45|157.51|156.11|118
1638293700000|2021-11-30 17:35:00|157.77|156.37|157.81|156.41|157.94|156.54|157.45|156.05|207
1638294000000|2021-11-30 17:40:00|157.8|156.4|157.85|156.45|157.96|156.56|157.57|156.17|180
1638294300000|2021-11-30 17:45:00|157.86|156.46|158.3|156.9|158.46|157.06|157.77|156.37|159
1638294600000|2021-11-30 17:50:00|158.29|156.89|158.46|157.06|158.46|157.06|158.16|156.76|174
1638294900000|2021-11-30 17:55:00|158.47|157.07|158.15|156.75|158.54|157.14|158.07|156.67|154
1638295200000|2021-11-30 18:00:00|158.16|156.76|158.15|156.75|158.3|156.9|158.07|156.67|134
1638295500000|2021-11-30 18:05:00|158.13|156.73|158.27|156.87|158.34|156.94|157.67|156.27|276
1638295800000|2021-11-30 18:10:00|158.31|156.91|157.76|156.36|158.31|156.91|157.67|156.27|172
1638296100000|2021-11-30 18:15:00|157.75|156.35|158.37|156.97|158.4|157|157.75|156.35|126
1638296400000|2021-11-30 18:20:00|158.38|156.98|158.48|157.08|158.55|157.15|158.24|156.84|107
1638296700000|2021-11-30 18:25:00|158.47|157.07|158.45|157.05|158.53|157.13|158.31|156.91|102
1638297000000|2021-11-30 18:30:00|158.4|157|158.85|157.45|158.9|157.5|158.37|156.97|121
1638297300000|2021-11-30 18:35:00|158.86|157.46|158.68|157.28|159.01|157.61|158.67|157.27|178
1638297600000|2021-11-30 18:40:00|158.73|157.33|159.08|157.68|159.09|157.69|158.67|157.27|117
1638297900000|2021-11-30 18:45:00|159.01|157.61|159.35|157.95|159.35|157.95|158.85|157.45|108
1638298200000|2021-11-30 18:50:00|159.27|157.87|160.06|158.66|160.06|158.66|159.21|157.81|123
1638298500000|2021-11-30 18:55:00|160.07|158.67|160|158.6|160.14|158.74|159.77|158.37|105
1638298800000|2021-11-30 19:00:00|159.97|158.57|159.28|157.88|160|158.6|159.17|157.77|135
1638299100000|2021-11-30 19:05:00|159.26|157.86|159.22|157.82|159.37|157.97|158.95|157.55|138
1638299400000|2021-11-30 19:10:00|159.18|157.78|158.98|157.58|159.27|157.87|158.75|157.35|131
1638299700000|2021-11-30 19:15:00|158.97|157.57|158.85|157.45|159.24|157.84|158.78|157.38|120
1638300000000|2021-11-30 19:20:00|158.83|157.43|158.86|157.46|158.86|157.46|158.57|157.17|64
1638300300000|2021-11-30 19:25:00|158.85|157.45|158.44|157.04|158.86|157.46|158.15|156.75|110
1638300600000|2021-11-30 19:30:00|158.4|157|157.84|156.44|158.66|157.26|157.81|156.41|133
1638300900000|2021-11-30 19:35:00|157.9|156.5|158.19|156.79|158.51|157.11|157.81|156.41|146
1638301200000|2021-11-30 19:40:00|158.25|156.85|157.88|156.48|158.39|156.99|157.73|156.33|148
1638301500000|2021-11-30 19:45:00|157.87|156.47|157.65|156.25|158.1|156.7|157.65|156.25|132
1638301800000|2021-11-30 19:50:00|157.66|156.26|157.57|156.17|157.78|156.38|157.46|156.06|144
1638302100000|2021-11-30 19:55:00|157.55|156.15|157.91|156.51|158.07|156.67|157.51|156.11|124
1638302400000|2021-11-30 20:00:00|157.95|156.55|158.18|156.78|158.38|156.98|157.95|156.55|89
1638302700000|2021-11-30 20:05:00|158.16|156.76|157.67|156.27|158.2|156.8|157.61|156.21|99
1638303000000|2021-11-30 20:10:00|157.64|156.24|157.3|155.9|157.64|156.24|157.21|155.81|150
1638303300000|2021-11-30 20:15:00|157.29|155.89|157.45|156.05|157.66|156.26|157.13|155.73|141
1638303600000|2021-11-30 20:20:00|157.46|156.06|157.35|155.95|157.56|156.16|157.26|155.86|112
1638303900000|2021-11-30 20:25:00|157.28|155.88|157.51|156.11|157.59|156.19|157.17|155.77|102
1638304200000|2021-11-30 20:30:00|157.48|156.08|157.52|156.12|157.86|156.46|157.45|156.05|152
1638304500000|2021-11-30 20:35:00|157.51|156.11|157.04|155.64|157.51|156.11|156.99|155.59|127
1638304800000|2021-11-30 20:40:00|157.03|155.63|157.47|156.07|157.47|156.07|156.99|155.59|132
1638305100000|2021-11-30 20:45:00|157.46|156.06|157.33|155.93|157.58|156.18|157.26|155.86|141
1638305400000|2021-11-30 20:50:00|157.32|155.92|156.85|155.45|157.33|155.93|156.82|155.42|159
1638305700000|2021-11-30 20:55:00|156.79|155.39|157.08|155.68|157.36|155.96|156.79|155.39|154
1638306000000|2021-11-30 21:00:00|157.09|155.69|157.48|156.08|157.48|156.08|157.07|155.67|131
1638306300000|2021-11-30 21:05:00|157.45|156.05|157.16|155.76|157.47|156.07|157.06|155.66|116
1638306600000|2021-11-30 21:10:00|157.15|155.75|157.4|156|157.46|156.06|157.15|155.75|76
1638306900000|2021-11-30 21:15:00|157.37|155.97|157.21|155.81|157.59|156.19|157.18|155.78|97
1638307200000|2021-11-30 21:20:00|157.25|155.85|157.08|155.68|157.33|155.93|157.08|155.68|89
1638307500000|2021-11-30 21:25:00|157.09|155.69|157.06|155.66|157.2|155.8|156.98|155.58|92
1638307800000|2021-11-30 21:30:00|157.08|155.68|157.05|155.65|157.28|155.88|156.97|155.57|96
1638308100000|2021-11-30 21:35:00|157.07|155.67|157.05|155.65|157.2|155.8|156.86|155.46|114
1638308400000|2021-11-30 21:40:00|157.06|155.66|157.18|155.78|157.19|155.79|156.63|155.23|135
1638308700000|2021-11-30 21:45:00|157.12|155.72|157.35|155.95|157.41|156.01|157.11|155.71|81
1638309000000|2021-11-30 21:50:00|157.37|155.97|157.63|156.23|157.66|156.26|157.3|155.9|112
1638309300000|2021-11-30 21:55:00|157.66|156.26|157.27|155.87|157.75|156.35|157.17|155.77|85
1638309600000|2021-11-30 22:00:00|157.28|155.88|157.51|156.11|157.72|156.32|157.18|155.78|142
1638309900000|2021-11-30 22:05:00|157.53|156.13|157.66|156.26|157.66|156.26|157.48|156.08|56
1638310200000|2021-11-30 22:10:00|157.68|156.28|157.76|156.36|157.8|156.4|157.62|156.22|55
1638310500000|2021-11-30 22:15:00|157.78|156.38|157.42|156.02|157.82|156.42|157.38|155.98|86
1638310800000|2021-11-30 22:20:00|157.43|156.03|157.59|156.19|157.61|156.21|157.42|156.02|128
1638311100000|2021-11-30 22:25:00|157.6|156.2|157.9|156.5|157.91|156.51|157.6|156.2|44
1638311400000|2021-11-30 22:30:00|157.92|156.52|157.8|156.4|157.93|156.53|157.78|156.38|53
1638311700000|2021-11-30 22:35:00|157.76|156.36|157.31|155.91|157.82|156.42|157.2|155.8|81
1638312000000|2021-11-30 22:40:00|157.3|155.9|157.32|155.92|157.34|155.94|157.26|155.86|43
1638312300000|2021-11-30 22:45:00|157.33|155.93|156.87|155.47|157.33|155.93|156.87|155.47|46
1638312600000|2021-11-30 22:50:00|156.84|155.44|156.95|155.55|156.96|155.56|156.76|155.36|68
1638312900000|2021-11-30 22:55:00|156.94|155.54|156.89|155.49|156.97|155.57|156.87|155.47|61
1638313200000|2021-11-30 23:00:00|156.87|155.47|156.75|155.35|157.11|155.71|156.74|155.34|55
1638313500000|2021-11-30 23:05:00|156.7|155.3|156.58|155.18|156.7|155.3|156.31|154.91|87
1638313800000|2021-11-30 23:10:00|156.56|155.16|156.3|154.9|156.56|155.16|156.26|154.86|67
1638314100000|2021-11-30 23:15:00|156.29|154.89|156.68|155.28|156.8|155.4|156.26|154.86|122
1638314400000|2021-11-30 23:20:00|156.72|155.32|156.49|155.09|156.72|155.32|156.35|154.95|112
1638314700000|2021-11-30 23:25:00|156.52|155.12|156.77|155.37|156.8|155.4|156.52|155.12|80
1638315000000|2021-11-30 23:30:00|156.78|155.38|156.42|155.02|156.86|155.46|156.36|154.96|90
1638315300000|2021-11-30 23:35:00|156.39|154.99|156.36|154.96|156.48|155.08|156.31|154.91|80
1638315600000|2021-11-30 23:40:00|156.37|154.97|156.38|154.98|156.48|155.08|156.31|154.91|54
1638315900000|2021-11-30 23:45:00|156.37|154.97|155.86|154.46|156.42|155.02|155.79|154.39|81
1638316200000|2021-11-30 23:50:00|155.88|154.48|156.38|154.98|156.46|155.06|155.87|154.47|134
1638316500000|2021-11-30 23:55:00|156.4|155|156.06|154.66|156.49|155.09|155.95|154.55|119
1638316800000|2021-12-01 00:00:00|156.07|154.67|155.24|153.84|156.12|154.72|154.78|153.38|308
1638317100000|2021-12-01 00:05:00|155.19|153.79|156.04|154.64|156.28|154.88|155.15|153.75|158
1638317400000|2021-12-01 00:10:00|156.07|154.67|156.25|154.85|156.91|155.51|156.05|154.65|237
1638317700000|2021-12-01 00:15:00|156.26|154.86|156.96|155.56|156.96|155.56|156.26|154.86|138
1638318000000|2021-12-01 00:20:00|156.97|155.57|157.14|155.74|157.21|155.81|156.84|155.44|127
1638318300000|2021-12-01 00:25:00|157.13|155.73|157.44|156.04|157.45|156.05|156.87|155.47|100
1638318600000|2021-12-01 00:30:00|157.46|156.06|157.81|156.41|158|156.6|157.45|156.05|159
1638318900000|2021-12-01 00:35:00|157.8|156.4|157.83|156.43|158.05|156.65|157.45|156.05|162
1638319200000|2021-12-01 00:40:00|157.85|156.45|158.07|156.67|158.94|157.54|157.77|156.37|151
1638319500000|2021-12-01 00:45:00|158.14|156.74|158.09|156.69|158.27|156.87|158.06|156.66|132
1638319800000|2021-12-01 00:50:00|158.07|156.67|157.87|156.47|158.17|156.77|157.76|156.36|159
1638320100000|2021-12-01 00:55:00|157.94|156.54|157.94|156.54|158.04|156.64|157.64|156.24|118
1638320400000|2021-12-01 01:00:00|157.95|156.55|157.56|156.16|157.95|156.55|157.42|156.02|136
1638320700000|2021-12-01 01:05:00|157.55|156.15|157.41|156.01|157.65|156.25|157.27|155.87|101
1638321000000|2021-12-01 01:10:00|157.36|155.96|157.36|155.96|157.48|156.08|157.11|155.71|96
1638321300000|2021-12-01 01:15:00|157.38|155.98|157.05|155.65|157.38|155.98|157.05|155.65|112
1638321600000|2021-12-01 01:20:00|157.09|155.69|157.11|155.71|157.17|155.77|156.98|155.58|120
1638321900000|2021-12-01 01:25:00|157.1|155.7|157.01|155.61|157.16|155.76|156.87|155.47|84
1638322200000|2021-12-01 01:30:00|156.97|155.57|157.3|155.9|157.32|155.92|156.97|155.57|75
1638322500000|2021-12-01 01:35:00|157.31|155.91|156.86|155.46|157.39|155.99|156.86|155.46|75
1638322800000|2021-12-01 01:40:00|156.85|155.45|157.01|155.61|157.01|155.61|156.56|155.16|99
1638323100000|2021-12-01 01:45:00|157.03|155.63|157.44|156.04|157.45|156.05|156.85|155.45|98
1638323400000|2021-12-01 01:50:00|157.45|156.05|157.35|155.95|157.5|156.1|157.32|155.92|59
1638323700000|2021-12-01 01:55:00|157.43|156.03|157.15|155.75|157.55|156.15|157.15|155.75|81
1638324000000|2021-12-01 02:00:00|157.13|155.73|157.34|155.94|157.55|156.15|157.09|155.69|68
1638324300000|2021-12-01 02:05:00|157.35|155.95|157.17|155.77|157.5|156.1|157.17|155.77|98
1638324600000|2021-12-01 02:10:00|157.16|155.76|156.57|155.17|157.17|155.77|156.5|155.1|106
1638324900000|2021-12-01 02:15:00|156.59|155.19|156.75|155.35|156.89|155.49|156.56|155.16|90
1638325200000|2021-12-01 02:20:00|156.78|155.38|156.85|155.45|156.87|155.47|156.75|155.35|69
1638325500000|2021-12-01 02:25:00|156.86|155.46|157.15|155.75|157.16|155.76|156.85|155.45|77
1638325800000|2021-12-01 02:30:00|157.14|155.74|157.17|155.77|157.32|155.92|157.07|155.67|98
1638326100000|2021-12-01 02:35:00|157.2|155.8|156.96|155.56|157.28|155.88|156.95|155.55|108
1638326400000|2021-12-01 02:40:00|157|155.6|157.55|156.15|157.64|156.24|156.95|155.55|123
1638326700000|2021-12-01 02:45:00|157.57|156.17|158.62|157.22|158.63|157.23|157.57|156.17|177
1638327000000|2021-12-01 02:50:00|158.61|157.21|158.52|157.12|158.7|157.3|158.35|156.95|176
1638327300000|2021-12-01 02:55:00|158.53|157.13|158.73|157.33|158.82|157.42|158.26|156.86|143
1638327600000|2021-12-01 03:00:00|158.72|157.32|158.76|157.36|159.25|157.85|158.67|157.27|194
1638327900000|2021-12-01 03:05:00|158.8|157.4|159.15|157.75|159.45|158.05|158.65|157.25|187
1638328200000|2021-12-01 03:10:00|159.13|157.73|159.08|157.68|159.27|157.87|158.96|157.56|116
1638328500000|2021-12-01 03:15:00|159.07|157.67|158.95|157.55|159.18|157.78|158.87|157.47|109
1638328800000|2021-12-01 03:20:00|158.91|157.51|158.67|157.27|159.06|157.66|158.58|157.18|167
1638329100000|2021-12-01 03:25:00|158.66|157.26|158.66|157.26|158.78|157.38|158.59|157.19|87
1638329400000|2021-12-01 03:30:00|158.67|157.27|158.18|156.78|158.67|157.27|158.15|156.75|59
1638329700000|2021-12-01 03:35:00|158.17|156.77|158.56|157.16|158.56|157.16|158.05|156.65|149
1638330000000|2021-12-01 03:40:00|158.55|157.15|158.85|157.45|158.95|157.55|158.55|157.15|87
1638330300000|2021-12-01 03:45:00|158.86|157.46|158.74|157.34|158.86|157.46|158.58|157.18|140
1638330600000|2021-12-01 03:50:00|158.76|157.36|159.06|157.66|159.29|157.89|158.65|157.25|111
1638330900000|2021-12-01 03:55:00|159.05|157.65|159.2|157.8|159.21|157.81|158.95|157.55|95
1638331200000|2021-12-01 04:00:00|159.18|157.78|158.82|157.42|159.27|157.87|158.78|157.38|108
1638331500000|2021-12-01 04:05:00|158.77|157.37|158.65|157.25|158.95|157.55|158.65|157.25|98
1638331800000|2021-12-01 04:10:00|158.67|157.27|158.68|157.28|158.85|157.45|158.64|157.24|118
1638332100000|2021-12-01 04:15:00|158.67|157.27|158.46|157.06|158.71|157.31|158.36|156.96|82
1638332400000|2021-12-01 04:20:00|158.45|157.05|158.17|156.77|158.46|157.06|158.09|156.69|65
1638332700000|2021-12-01 04:25:00|158.21|156.81|158.08|156.68|158.22|156.82|157.95|156.55|71
1638333000000|2021-12-01 04:30:00|158.06|156.66|158.08|156.68|158.43|157.03|158.04|156.64|107
1638333300000|2021-12-01 04:35:00|158.15|156.75|158.38|156.98|158.45|157.05|158.06|156.66|112
1638333600000|2021-12-01 04:40:00|158.4|157|158.22|156.82|158.55|157.15|158.19|156.79|78
1638333900000|2021-12-01 04:45:00|158.24|156.84|157.9|156.5|158.24|156.84|157.77|156.37|84
1638334200000|2021-12-01 04:50:00|157.88|156.48|158.14|156.74|158.27|156.87|157.86|156.46|103
1638334500000|2021-12-01 04:55:00|158.13|156.73|158.46|157.06|158.56|157.16|158.05|156.65|82
1638334800000|2021-12-01 05:00:00|158.47|157.07|158.48|157.08|158.86|157.46|158.46|157.06|109
1638335100000|2021-12-01 05:05:00|158.51|157.11|158.67|157.27|158.68|157.28|158.37|156.97|64
1638335400000|2021-12-01 05:10:00|158.72|157.32|158.33|156.93|158.79|157.39|158.33|156.93|87
1638335700000|2021-12-01 05:15:00|158.27|156.87|158.35|156.95|158.47|157.07|158.26|156.86|62
1638336000000|2021-12-01 05:20:00|158.36|156.96|158.37|156.97|158.46|157.06|158.08|156.68|75
1638336300000|2021-12-01 05:25:00|158.35|156.95|158.01|156.61|158.35|156.95|157.97|156.57|79
1638336600000|2021-12-01 05:30:00|157.97|156.57|157.86|156.46|158.02|156.62|157.77|156.37|91
1638336900000|2021-12-01 05:35:00|157.85|156.45|157.94|156.54|157.95|156.55|157.68|156.28|92
1638337200000|2021-12-01 05:40:00|157.96|156.56|158.16|156.76|158.16|156.76|157.96|156.56|66
1638337500000|2021-12-01 05:45:00|158.17|156.77|157.89|156.49|158.24|156.84|157.89|156.49|90
1638337800000|2021-12-01 05:50:00|157.87|156.47|157.76|156.36|157.9|156.5|157.58|156.18|71
1638338100000|2021-12-01 05:55:00|157.74|156.34|157.27|155.87|157.75|156.35|157.27|155.87|101
1638338400000|2021-12-01 06:00:00|157.35|155.95|157.27|155.87|157.45|156.05|157.19|155.79|54
1638338700000|2021-12-01 06:05:00|157.28|155.88|157.47|156.07|157.47|156.07|157.07|155.67|56
1638339000000|2021-12-01 06:10:00|157.48|156.08|157.97|156.57|157.97|156.57|157.48|156.08|146
1638339300000|2021-12-01 06:15:00|157.92|156.52|158.18|156.78|158.18|156.78|157.55|156.15|136
1638339600000|2021-12-01 06:20:00|158.17|156.77|158.06|156.66|158.38|156.98|157.91|156.51|94
1638339900000|2021-12-01 06:25:00|158.05|156.65|158.09|156.69|158.37|156.97|157.98|156.58|113
1638340200000|2021-12-01 06:30:00|158.11|156.71|157.97|156.57|158.22|156.82|157.87|156.47|82
1638340500000|2021-12-01 06:35:00|157.99|156.59|158.64|157.24|158.66|157.26|157.99|156.59|81
1638340800000|2021-12-01 06:40:00|158.62|157.22|158.47|157.07|158.62|157.22|158.39|156.99|150
1638341100000|2021-12-01 06:45:00|158.46|157.06|159.08|157.68|159.09|157.69|158.45|157.05|81
1638341400000|2021-12-01 06:50:00|159.09|157.69|158.67|157.27|159.1|157.7|158.65|157.25|118
1638341700000|2021-12-01 06:55:00|158.65|157.25|158.64|157.24|158.76|157.36|158.56|157.16|108
1638342000000|2021-12-01 07:00:00|158.63|157.23|158.37|156.97|158.88|157.48|158.35|156.95|117
1638342300000|2021-12-01 07:05:00|158.36|156.96|159.06|157.66|159.16|157.76|158.35|156.95|156
1638342600000|2021-12-01 07:10:00|159.05|157.65|159.66|158.26|159.68|158.28|158.98|157.58|116
1638342900000|2021-12-01 07:15:00|159.65|158.25|160.08|158.68|160.21|158.81|159.65|158.25|132
1638343200000|2021-12-01 07:20:00|160.14|158.74|160.29|158.89|160.29|158.89|159.78|158.38|159
1638343500000|2021-12-01 07:25:00|160.27|158.87|160.87|159.47|161.24|159.84|160.25|158.85|208
1638343800000|2021-12-01 07:30:00|160.85|159.45|160.56|159.16|160.95|159.55|160.55|159.15|143
1638344100000|2021-12-01 07:35:00|160.55|159.15|160.75|159.35|160.78|159.38|160.29|158.89|138
1638344400000|2021-12-01 07:40:00|160.76|159.36|160.91|159.51|160.97|159.57|160.62|159.22|115
1638344700000|2021-12-01 07:45:00|160.9|159.5|160.8|159.4|161.22|159.82|160.8|159.4|159
1638345000000|2021-12-01 07:50:00|160.81|159.41|160.6|159.2|161.07|159.67|160.57|159.17|118
1638345300000|2021-12-01 07:55:00|160.61|159.21|160.76|159.36|160.88|159.48|160.57|159.17|124
1638345600000|2021-12-01 08:00:00|160.77|159.37|160.64|159.24|161.43|160.03|160.58|159.18|186
1638345900000|2021-12-01 08:05:00|160.59|159.19|160.31|158.91|160.66|159.26|160.31|158.91|108
1638346200000|2021-12-01 08:10:00|160.32|158.92|159.97|158.57|160.34|158.94|159.79|158.39|130
1638346500000|2021-12-01 08:15:00|160.02|158.62|160.8|159.4|160.86|159.46|159.87|158.47|192
1638346800000|2021-12-01 08:20:00|160.79|159.39|161.36|159.96|161.46|160.06|160.58|159.18|162
1638347100000|2021-12-01 08:25:00|161.37|159.97|161.07|159.67|161.46|160.06|160.72|159.32|169
1638347400000|2021-12-01 08:30:00|161.06|159.66|161.29|159.89|161.57|160.17|160.97|159.57|142
1638347700000|2021-12-01 08:35:00|161.35|159.95|160.69|159.29|161.35|159.95|160.65|159.25|128
1638348000000|2021-12-01 08:40:00|160.67|159.27|159.9|158.5|160.75|159.35|159.9|158.5|160
1638348300000|2021-12-01 08:45:00|159.95|158.55|159.01|157.61|160.14|158.74|158.91|157.51|139
1638348600000|2021-12-01 08:50:00|158.88|157.48|159.32|157.92|159.58|158.18|158.88|157.48|146
1638348900000|2021-12-01 08:55:00|159.28|157.88|159.26|157.86|159.33|157.93|158.85|157.45|187
1638349200000|2021-12-01 09:00:00|159.29|157.89|159.16|157.76|159.29|157.89|158.87|157.47|105
1638349500000|2021-12-01 09:05:00|159.17|157.77|159.21|157.81|159.21|157.81|158.87|157.47|117
1638349800000|2021-12-01 09:10:00|159.25|157.85|159.75|158.35|159.88|158.48|159.21|157.81|133
1638350100000|2021-12-01 09:15:00|159.76|158.36|160.11|158.71|160.14|158.74|159.75|158.35|127
1638350400000|2021-12-01 09:20:00|160.15|158.75|159.82|158.42|160.19|158.79|159.82|158.42|85
1638350700000|2021-12-01 09:25:00|159.76|158.36|160.13|158.73|160.2|158.8|159.68|158.28|108
1638351000000|2021-12-01 09:30:00|160.09|158.69|159.68|158.28|160.17|158.77|159.68|158.28|59
1638351300000|2021-12-01 09:35:00|159.69|158.29|159.9|158.5|160.11|158.71|159.68|158.28|90
1638351600000|2021-12-01 09:40:00|159.95|158.55|160.39|158.99|160.4|159|159.87|158.47|108
1638351900000|2021-12-01 09:45:00|160.42|159.02|160.35|158.95|160.59|159.19|160.08|158.68|114
1638352200000|2021-12-01 09:50:00|160.36|158.96|160.31|158.91|160.36|158.96|159.87|158.47|91
1638352500000|2021-12-01 09:55:00|160.3|158.9|160.44|159.04|160.55|159.15|160.28|158.88|91
1638352800000|2021-12-01 10:00:00|160.39|158.99|160.61|159.21|160.61|159.21|160.39|158.99|89
1638353100000|2021-12-01 10:05:00|160.62|159.22|160.06|158.66|160.7|159.3|160.05|158.65|73
1638353400000|2021-12-01 10:10:00|160.07|158.67|159.87|158.47|160.11|158.71|159.84|158.44|91
1638353700000|2021-12-01 10:15:00|159.88|158.48|160.08|158.68|160.26|158.86|159.58|158.18|92
1638354000000|2021-12-01 10:20:00|160.11|158.71|159.95|158.55|160.11|158.71|159.72|158.32|68
1638354300000|2021-12-01 10:25:00|159.96|158.56|159.81|158.41|159.97|158.57|159.58|158.18|82
1638354600000|2021-12-01 10:30:00|159.78|158.38|159.3|157.9|159.78|158.38|159.19|157.79|91
1638354900000|2021-12-01 10:35:00|159.29|157.89|159.19|157.79|159.4|158|158.97|157.57|104
1638355200000|2021-12-01 10:40:00|159.2|157.8|159.32|157.92|159.4|158|159.08|157.68|85
1638355500000|2021-12-01 10:45:00|159.28|157.88|159.52|158.12|159.54|158.14|159.02|157.62|103
1638355800000|2021-12-01 10:50:00|159.53|158.13|159.13|157.73|159.53|158.13|159.11|157.71|97
1638356100000|2021-12-01 10:55:00|159.11|157.71|159.49|158.09|159.61|158.21|159.01|157.61|84
1638356400000|2021-12-01 11:00:00|159.51|158.11|159.07|157.67|159.51|158.11|158.94|157.54|113
1638356700000|2021-12-01 11:05:00|159.05|157.65|159.42|158.02|159.46|158.06|159.05|157.65|74
1638357000000|2021-12-01 11:10:00|159.4|158|159.29|157.89|159.42|158.02|159.16|157.76|57
1638357300000|2021-12-01 11:15:00|159.3|157.9|159.09|157.69|159.34|157.94|158.88|157.48|96
1638357600000|2021-12-01 11:20:00|159.07|157.67|159.07|157.67|159.21|157.81|159|157.6|74
1638357900000|2021-12-01 11:25:00|159.08|157.68|158.95|157.55|159.1|157.7|158.68|157.28|112
1638358200000|2021-12-01 11:30:00|158.96|157.56|159.45|158.05|159.45|158.05|158.88|157.48|82
1638358500000|2021-12-01 11:35:00|159.48|158.08|159.44|158.04|159.73|158.33|159.27|157.87|123
1638358800000|2021-12-01 11:40:00|159.43|158.03|159.45|158.05|159.49|158.09|159.17|157.77|105
1638359100000|2021-12-01 11:45:00|159.44|158.04|159.77|158.37|159.82|158.42|159.43|158.03|142
1638359400000|2021-12-01 11:50:00|159.78|158.38|159.42|158.02|159.82|158.42|159.2|157.8|159
1638359700000|2021-12-01 11:55:00|159.38|157.98|159.9|158.5|160.03|158.63|159.18|157.78|200
1638360000000|2021-12-01 12:00:00|159.87|158.47|159.82|158.42|160.15|158.75|159.78|158.38|145
1638360300000|2021-12-01 12:05:00|159.8|158.4|160.04|158.64|160.21|158.81|159.79|158.39|130
1638360600000|2021-12-01 12:10:00|159.98|158.58|160.35|158.95|160.48|159.08|159.98|158.58|107
1638360900000|2021-12-01 12:15:00|160.36|158.96|159.93|158.53|160.44|159.04|159.88|158.48|101
1638361200000|2021-12-01 12:20:00|159.95|158.55|160.16|158.76|160.16|158.76|159.88|158.48|51
1638361500000|2021-12-01 12:25:00|160.15|158.75|160.19|158.79|160.44|159.04|160.06|158.66|127
1638361800000|2021-12-01 12:30:00|160.2|158.8|160.03|158.63|160.26|158.86|160.03|158.63|53
1638362100000|2021-12-01 12:35:00|160.01|158.61|160.07|158.67|160.16|158.76|159.77|158.37|79
1638362400000|2021-12-01 12:40:00|160.08|158.68|159.49|158.09|160.09|158.69|159.38|157.98|94
1638362700000|2021-12-01 12:45:00|159.5|158.1|159.42|158.02|159.57|158.17|159.29|157.89|80
1638363000000|2021-12-01 12:50:00|159.46|158.06|159.08|157.68|159.56|158.16|159.08|157.68|110
1638363300000|2021-12-01 12:55:00|159.09|157.69|158.99|157.59|159.25|157.85|158.77|157.37|89
1638363600000|2021-12-01 13:00:00|158.96|157.56|159.29|157.89|159.47|158.07|158.86|157.46|128
1638363900000|2021-12-01 13:05:00|159.31|157.91|159.41|158.01|159.59|158.19|159.31|157.91|56
1638364200000|2021-12-01 13:10:00|159.47|158.07|159.86|158.46|159.86|158.46|159.46|158.06|87
1638364500000|2021-12-01 13:15:00|159.87|158.47|160.05|158.65|160.15|158.75|159.87|158.47|84
1638364800000|2021-12-01 13:20:00|160.07|158.67|159.99|158.59|160.18|158.78|159.97|158.57|74
1638365100000|2021-12-01 13:25:00|159.9|158.5|159.78|158.38|160.12|158.72|159.77|158.37|129
1638365400000|2021-12-01 13:30:00|159.81|158.41|160.4|159|160.41|159.01|159.68|158.28|126
1638365700000|2021-12-01 13:35:00|160.41|159.01|160.5|159.1|160.54|159.14|160.26|158.86|140
1638366000000|2021-12-01 13:40:00|160.55|159.15|160.73|159.33|160.83|159.43|160.36|158.96|112
1638366300000|2021-12-01 13:45:00|160.72|159.32|160.38|158.98|160.72|159.32|160.05|158.65|120
1638366600000|2021-12-01 13:50:00|160.39|158.99|160.5|159.1|160.96|159.56|160.38|158.98|140
1638366900000|2021-12-01 13:55:00|160.53|159.13|160.48|159.08|160.62|159.22|160.3|158.9|117
1638367200000|2021-12-01 14:00:00|160.5|159.1|161|159.6|161.01|159.61|160.48|159.08|112
1638367500000|2021-12-01 14:05:00|161.06|159.66|161.47|160.07|161.57|160.17|161.06|159.66|112
1638367800000|2021-12-01 14:10:00|161.48|160.08|161.26|159.86|161.5|160.1|161.08|159.68|137
1638368100000|2021-12-01 14:15:00|161.27|159.87|161.55|160.15|161.65|160.25|161.25|159.85|154
1638368400000|2021-12-01 14:20:00|161.54|160.14|161.5|160.1|161.59|160.19|161.33|159.93|113
1638368700000|2021-12-01 14:25:00|161.39|159.99|161.86|160.46|161.97|160.57|161.29|159.89|174
1638369000000|2021-12-01 14:30:00|161.87|160.47|161.48|160.08|161.91|160.51|161.25|159.85|113
1638369300000|2021-12-01 14:35:00|161.49|160.09|161.36|159.96|161.62|160.22|161.31|159.91|101
1638369600000|2021-12-01 14:40:00|161.34|159.94|161.21|159.81|161.37|159.97|160.87|159.47|111
1638369900000|2021-12-01 14:45:00|161.24|159.84|161.08|159.68|161.43|160.03|161.02|159.62|163
1638370200000|2021-12-01 14:50:00|161.03|159.63|161.2|159.8|161.37|159.97|160.97|159.57|95
1638370500000|2021-12-01 14:55:00|161.22|159.82|161.39|159.99|161.42|160.02|161.17|159.77|105
1638370800000|2021-12-01 15:00:00|161.4|160|161.72|160.32|162.05|160.65|161.4|160|135
1638371100000|2021-12-01 15:05:00|161.66|160.26|161.89|160.49|162.06|160.66|161.57|160.17|174
1638371400000|2021-12-01 15:10:00|161.86|160.46|161.16|159.76|161.91|160.51|161.07|159.67|114
1638371700000|2021-12-01 15:15:00|161.15|159.75|160.92|159.52|161.29|159.89|160.85|159.45|93
1638372000000|2021-12-01 15:20:00|160.9|159.5|160.88|159.48|161.04|159.64|160.78|159.38|99
1638372300000|2021-12-01 15:25:00|160.9|159.5|160.85|159.45|161.06|159.66|160.83|159.43|86
1638372600000|2021-12-01 15:30:00|160.86|159.46|160.91|159.51|161.08|159.68|160.85|159.45|75
1638372900000|2021-12-01 15:35:00|160.93|159.53|160.6|159.2|161.01|159.61|160.58|159.18|101
1638373200000|2021-12-01 15:40:00|160.64|159.24|160.57|159.17|160.68|159.28|160.44|159.04|70
1638373500000|2021-12-01 15:45:00|160.58|159.18|160.75|159.35|160.81|159.41|160.57|159.17|92
1638373800000|2021-12-01 15:50:00|160.77|159.37|160.69|159.29|160.81|159.41|160.5|159.1|117
1638374100000|2021-12-01 15:55:00|160.68|159.28|160.86|159.46|160.95|159.55|160.55|159.15|90
1638374400000|2021-12-01 16:00:00|160.87|159.47|160.86|159.46|161.21|159.81|160.84|159.44|108
1638374700000|2021-12-01 16:05:00|160.79|159.39|161.47|160.07|161.56|160.16|160.67|159.27|92
1638375000000|2021-12-01 16:10:00|161.54|160.14|162.06|160.66|162.15|160.75|161.54|160.14|146
1638375300000|2021-12-01 16:15:00|162.05|160.65|162.75|161.35|162.91|161.51|161.97|160.57|160
1638375600000|2021-12-01 16:20:00|162.74|161.34|162.85|161.45|162.86|161.46|162.41|161.01|130
1638375900000|2021-12-01 16:25:00|162.89|161.49|162.12|160.72|162.89|161.49|162.12|160.72|149
1638376200000|2021-12-01 16:30:00|162.13|160.73|161.85|160.45|162.36|160.96|161.79|160.39|120
1638376500000|2021-12-01 16:35:00|161.84|160.44|161.53|160.13|161.93|160.53|161.48|160.08|98
1638376800000|2021-12-01 16:40:00|161.48|160.08|161.44|160.04|161.64|160.24|161.44|160.04|71
1638377100000|2021-12-01 16:45:00|161.39|159.99|161.46|160.06|161.49|160.09|161.36|159.96|54
1638377400000|2021-12-01 16:50:00|161.47|160.07|161.33|159.93|161.77|160.37|161.33|159.93|86
1638377700000|2021-12-01 16:55:00|161.34|159.94|160.98|159.58|161.34|159.94|160.93|159.53|119
1638378000000|2021-12-01 17:00:00|160.99|159.59|161.18|159.78|161.32|159.92|160.97|159.57|130
1638378300000|2021-12-01 17:05:00|161.19|159.79|160.99|159.59|161.24|159.84|160.97|159.57|64
1638378600000|2021-12-01 17:10:00|161.05|159.65|161.06|159.66|161.21|159.81|160.95|159.55|75
1638378900000|2021-12-01 17:15:00|161.05|159.65|161.15|159.75|161.44|160.04|161.05|159.65|93
1638379200000|2021-12-01 17:20:00|161.16|159.76|160.67|159.27|161.19|159.79|160.6|159.2|133
1638379500000|2021-12-01 17:25:00|160.65|159.25|160.58|159.18|160.97|159.57|160.58|159.18|97
1638379800000|2021-12-01 17:30:00|160.66|159.26|160.67|159.27|160.69|159.29|160.55|159.15|61
1638380100000|2021-12-01 17:35:00|160.65|159.25|160.36|158.96|160.7|159.3|160.36|158.96|66
1638380400000|2021-12-01 17:40:00|160.4|159|160.3|158.9|160.42|159.02|160.27|158.87|61
1638380700000|2021-12-01 17:45:00|160.29|158.89|160.56|159.16|160.73|159.33|160.19|158.79|95
1638381000000|2021-12-01 17:50:00|160.55|159.15|159.95|158.55|160.55|159.15|159.9|158.5|82
1638381300000|2021-12-01 17:55:00|159.9|158.5|159.74|158.34|160|158.6|159.74|158.34|83
1638381600000|2021-12-01 18:00:00|159.77|158.37|159.68|158.28|160.1|158.7|159.67|158.27|104
1638381900000|2021-12-01 18:05:00|159.7|158.3|159.47|158.07|159.78|158.38|159.32|157.92|86
1638382200000|2021-12-01 18:10:00|159.45|158.05|159.01|157.61|159.49|158.09|158.86|157.46|140
1638382500000|2021-12-01 18:15:00|158.99|157.59|158.88|157.48|159.29|157.89|158.8|157.4|149
1638382800000|2021-12-01 18:20:00|158.95|157.55|159.16|157.76|159.27|157.87|158.87|157.47|108
1638383100000|2021-12-01 18:25:00|159.17|157.77|159.24|157.84|159.38|157.98|159.17|157.77|74
1638383400000|2021-12-01 18:30:00|159.23|157.83|159.29|157.89|159.56|158.16|159.15|157.75|117
1638383700000|2021-12-01 18:35:00|159.3|157.9|159.46|158.06|159.53|158.13|159.28|157.88|47
1638384000000|2021-12-01 18:40:00|159.47|158.07|159.32|157.92|159.58|158.18|159.15|157.75|76
1638384300000|2021-12-01 18:45:00|159.36|157.96|158.85|157.45|159.38|157.98|158.72|157.32|73
1638384600000|2021-12-01 18:50:00|158.86|157.46|158.69|157.29|159.06|157.66|158.59|157.19|122
1638384900000|2021-12-01 18:55:00|158.7|157.3|158.6|157.2|158.9|157.5|158.52|157.12|97
1638385200000|2021-12-01 19:00:00|158.59|157.19|158.57|157.17|158.75|157.35|158.48|157.08|105
1638385500000|2021-12-01 19:05:00|158.56|157.16|157.99|156.59|158.66|157.26|157.99|156.59|128
1638385800000|2021-12-01 19:10:00|158.03|156.63|157.7|156.3|158.03|156.63|157.5|156.1|108
1638386100000|2021-12-01 19:15:00|157.75|156.35|157.96|156.56|158.01|156.61|157.47|156.07|126
1638386400000|2021-12-01 19:20:00|157.98|156.58|158.25|156.85|158.26|156.86|157.77|156.37|122
1638386700000|2021-12-01 19:25:00|158.26|156.86|158.45|157.05|158.57|157.17|158.26|156.86|123
1638387000000|2021-12-01 19:30:00|158.46|157.06|158.47|157.07|158.75|157.35|158.3|156.9|109
1638387300000|2021-12-01 19:35:00|158.48|157.08|158.75|157.35|158.84|157.44|158.48|157.08|106
1638387600000|2021-12-01 19:40:00|158.76|157.36|158.55|157.15|158.76|157.36|158.46|157.06|174
1638387900000|2021-12-01 19:45:00|158.57|157.17|158.84|157.44|158.86|157.46|158.45|157.05|140
1638388200000|2021-12-01 19:50:00|158.85|157.45|158.6|157.2|159.36|157.96|158.55|157.15|161
1638388500000|2021-12-01 19:55:00|158.56|157.16|158.46|157.06|158.69|157.29|158.45|157.05|43
1638388800000|2021-12-01 20:00:00|158.48|157.08|157.87|156.47|158.48|157.08|157.77|156.37|98
1638389100000|2021-12-01 20:05:00|157.85|156.45|157.69|156.29|158.04|156.64|157.68|156.28|121
1638389400000|2021-12-01 20:10:00|157.68|156.28|158.06|156.66|158.16|156.76|157.68|156.28|153
1638389700000|2021-12-01 20:15:00|158.04|156.64|157.67|156.27|158.04|156.64|157.57|156.17|72
1638390000000|2021-12-01 20:20:00|157.68|156.28|156.96|155.56|157.7|156.3|156.91|155.51|115
1638390300000|2021-12-01 20:25:00|156.97|155.57|156.59|155.19|156.97|155.57|156.4|155|215
1638390600000|2021-12-01 20:30:00|156.58|155.18|156.66|155.26|157.04|155.64|156.45|155.05|266
1638390900000|2021-12-01 20:35:00|156.69|155.29|156.86|155.46|156.97|155.57|156.56|155.16|183
1638391200000|2021-12-01 20:40:00|156.85|155.45|157.14|155.74|157.38|155.98|156.79|155.39|171
1638391500000|2021-12-01 20:45:00|157.09|155.69|156.49|155.09|157.23|155.83|156.49|155.09|151
1638391800000|2021-12-01 20:50:00|156.48|155.08|156.46|155.06|156.66|155.26|156.36|154.96|125
1638392100000|2021-12-01 20:55:00|156.45|155.05|156.08|154.68|156.45|155.05|155.55|154.15|137
1638392400000|2021-12-01 21:00:00|156.05|154.65|155.63|154.23|156.07|154.67|155.42|154.02|202
1638392700000|2021-12-01 21:05:00|155.65|154.25|156.25|154.85|156.25|154.85|155.11|153.71|244
1638393000000|2021-12-01 21:10:00|156.34|154.94|155.65|154.25|156.38|154.98|155.64|154.24|160
1638393300000|2021-12-01 21:15:00|156.09|154.69|155.56|154.16|156.23|154.83|155.27|153.87|233
1638393600000|2021-12-01 21:20:00|155.57|154.17|155.47|154.07|155.91|154.51|155.45|154.05|187
1638393900000|2021-12-01 21:25:00|155.46|154.06|154.67|153.27|155.51|154.11|154.53|153.13|216
1638394200000|2021-12-01 21:30:00|154.66|153.26|154.76|153.36|155.08|153.68|154.55|153.15|291
1638394500000|2021-12-01 21:35:00|154.73|153.33|155|153.6|155.76|154.36|154.67|153.27|219
1638394800000|2021-12-01 21:40:00|154.98|153.58|155|153.6|155.19|153.79|154.85|153.45|91
1638395100000|2021-12-01 21:45:00|155.16|153.76|154.75|153.35|155.36|153.96|154.69|153.29|156
1638395400000|2021-12-01 21:50:00|154.85|153.45|155.35|153.95|155.39|153.99|154.85|153.45|172
1638395700000|2021-12-01 21:55:00|155.37|153.97|155.59|154.19|155.74|154.34|155.37|153.97|214
1638396000000|2021-12-01 22:00:00|155.6|154.2|155.96|154.56|155.96|154.56|155.47|154.07|130
1638396300000|2021-12-01 22:05:00|155.97|154.57|155.96|154.56|156.04|154.64|155.85|154.45|81
1638396600000|2021-12-01 22:10:00|155.95|154.55|155.25|153.85|155.97|154.57|155.22|153.82|148
1638396900000|2021-12-01 22:15:00|155.21|153.81|154.67|153.27|155.22|153.82|154.61|153.21|98
1638397200000|2021-12-01 22:20:00|154.69|153.29|154.57|153.17|154.82|153.42|154.52|153.12|110
1638397500000|2021-12-01 22:25:00|154.56|153.16|154.55|153.15|154.59|153.19|154.07|152.67|162
1638397800000|2021-12-01 22:30:00|154.56|153.16|154.16|152.76|154.56|153.16|154.08|152.68|75
1638398100000|2021-12-01 22:35:00|154.17|152.77|154.26|152.86|154.29|152.89|154.09|152.69|81
1638398400000|2021-12-01 22:40:00|154.25|152.85|154.46|153.06|154.8|153.4|154.25|152.85|141
1638398700000|2021-12-01 22:45:00|154.45|153.05|154.65|153.25|154.95|153.55|154.45|153.05|118
1638399000000|2021-12-01 22:50:00|154.66|153.26|154.96|153.56|155.03|153.63|154.66|153.26|81
1638399300000|2021-12-01 22:55:00|154.96|153.56|154.97|153.57|155|153.6|154.86|153.46|97
1638399600000|2021-12-01 23:00:00|154.96|153.56|155.26|153.86|155.34|153.94|154.95|153.55|126
1638399900000|2021-12-01 23:05:00|155.25|153.85|155.25|153.85|155.36|153.96|155.11|153.71|101
1638400200000|2021-12-01 23:10:00|155.26|153.86|155.19|153.79|155.36|153.96|154.95|153.55|143
1638400500000|2021-12-01 23:15:00|155.25|153.85|155.06|153.66|155.28|153.88|154.95|153.55|95
1638400800000|2021-12-01 23:20:00|155.05|153.65|155.25|153.85|155.33|153.93|155.05|153.65|87
1638401100000|2021-12-01 23:25:00|155.26|153.86|155.56|154.16|155.57|154.17|155.26|153.86|106
1638401400000|2021-12-01 23:30:00|155.57|154.17|155.55|154.15|155.65|154.25|155.26|153.86|160
1638401700000|2021-12-01 23:35:00|155.54|154.14|155.56|154.16|155.65|154.25|155.38|153.98|119
1638402000000|2021-12-01 23:40:00|155.6|154.2|155.31|153.91|155.64|154.24|155.27|153.87|129
1638402300000|2021-12-01 23:45:00|155.34|153.94|155.41|154.01|155.42|154.02|155.06|153.66|95
1638402600000|2021-12-01 23:50:00|155.39|153.99|155.35|153.95|155.48|154.08|155.28|153.88|92
1638402900000|2021-12-01 23:55:00|155.32|153.92|155.46|154.06|155.49|154.09|155.25|153.85|108
1638403200000|2021-12-02 00:00:00|155.45|154.05|154.76|153.36|155.46|154.06|154.76|153.36|135
1638403500000|2021-12-02 00:05:00|154.79|153.39|154.87|153.47|155.28|153.88|154.76|153.36|158
1638403800000|2021-12-02 00:10:00|154.89|153.49|155.15|153.75|155.35|153.95|154.75|153.35|146
1638404100000|2021-12-02 00:15:00|155.14|153.74|154.57|153.17|155.21|153.81|154.45|153.05|155
1638404400000|2021-12-02 00:20:00|154.64|153.24|155.12|153.72|155.22|153.82|154.52|153.12|114
1638404700000|2021-12-02 00:25:00|155.13|153.73|154.95|153.55|155.17|153.77|154.85|153.45|94
1638405000000|2021-12-02 00:30:00|154.96|153.56|155.05|153.65|155.24|153.84|154.95|153.55|106
1638405300000|2021-12-02 00:35:00|155.03|153.63|154.46|153.06|155.15|153.75|154.46|153.06|126
1638405600000|2021-12-02 00:40:00|154.45|153.05|154.27|152.87|154.45|153.05|153.98|152.58|100
1638405900000|2021-12-02 00:45:00|154.26|152.86|153.67|152.27|154.26|152.86|153.57|152.17|140
1638406200000|2021-12-02 00:50:00|153.66|152.26|154.02|152.62|154.02|152.62|153.55|152.15|144
1638406500000|2021-12-02 00:55:00|154.06|152.66|156.04|154.64|156.04|154.64|154.04|152.64|240
1638406800000|2021-12-02 01:00:00|156.05|154.65|155.06|153.66|156.09|154.69|155.06|153.66|214
1638407100000|2021-12-02 01:05:00|155.08|153.68|155.32|153.92|155.39|153.99|154.95|153.55|192
1638407400000|2021-12-02 01:10:00|155.28|153.88|155.69|154.29|155.81|154.41|155.26|153.86|141
1638407700000|2021-12-02 01:15:00|155.68|154.28|155.55|154.15|155.69|154.29|155.26|153.86|126
1638408000000|2021-12-02 01:20:00|155.54|154.14|155.07|153.67|155.54|154.14|154.89|153.49|178
1638408300000|2021-12-02 01:25:00|155.15|153.75|156.04|154.64|156.22|154.82|155.07|153.67|214
1638408600000|2021-12-02 01:30:00|156.02|154.62|155.68|154.28|156.27|154.87|155.67|154.27|239
1638408900000|2021-12-02 01:35:00|155.67|154.27|155.56|154.16|155.77|154.37|155.39|153.99|143
1638409200000|2021-12-02 01:40:00|155.58|154.18|155.56|154.16|155.79|154.39|155.5|154.1|197
1638409500000|2021-12-02 01:45:00|155.55|154.15|155.46|154.06|155.56|154.16|155.35|153.95|119
1638409800000|2021-12-02 01:50:00|155.47|154.07|155.55|154.15|155.66|154.26|155.44|154.04|121
1638410100000|2021-12-02 01:55:00|155.51|154.11|155.76|154.36|155.82|154.42|155.44|154.04|116
1638410400000|2021-12-02 02:00:00|155.78|154.38|155.51|154.11|155.87|154.47|155.47|154.07|138
1638410700000|2021-12-02 02:05:00|155.53|154.13|155.08|153.68|155.54|154.14|155.07|153.67|126
1638411000000|2021-12-02 02:10:00|155.07|153.67|154.95|153.55|155.09|153.69|154.88|153.48|75
1638411300000|2021-12-02 02:15:00|154.97|153.57|154.92|153.52|155.07|153.67|154.77|153.37|130
1638411600000|2021-12-02 02:20:00|154.91|153.51|154.88|153.48|155.02|153.62|154.75|153.35|126
1638411900000|2021-12-02 02:25:00|154.86|153.46|154.78|153.38|154.98|153.58|154.77|153.37|71
1638412200000|2021-12-02 02:30:00|154.84|153.44|155.28|153.88|155.31|153.91|154.84|153.44|105
1638412500000|2021-12-02 02:35:00|155.27|153.87|155.26|153.86|155.48|154.08|155.25|153.85|50
1638412800000|2021-12-02 02:40:00|155.23|153.83|155.76|154.36|155.86|154.46|155.16|153.76|98
1638413100000|2021-12-02 02:45:00|155.75|154.35|155.71|154.31|156.13|154.73|155.69|154.29|168
1638413400000|2021-12-02 02:50:00|155.7|154.3|155.78|154.38|155.9|154.5|155.67|154.27|181
1638413700000|2021-12-02 02:55:00|155.77|154.37|155.87|154.47|155.95|154.55|155.58|154.18|135
1638414000000|2021-12-02 03:00:00|155.89|154.49|155.16|153.76|155.96|154.56|155.06|153.66|145
1638414300000|2021-12-02 03:05:00|155.18|153.78|153.62|152.22|155.19|153.79|153.62|152.22|236
1638414600000|2021-12-02 03:10:00|153.67|152.27|153.42|152.02|153.95|152.55|153.41|152.01|212
1638414900000|2021-12-02 03:15:00|153.41|152.01|152.97|151.57|153.64|152.24|152.94|151.54|179
1638415200000|2021-12-02 03:20:00|152.99|151.59|153.29|151.89|153.33|151.93|152.53|151.13|206
1638415500000|2021-12-02 03:25:00|153.3|151.9|153.07|151.67|153.34|151.94|152.78|151.38|240
1638415800000|2021-12-02 03:30:00|153.08|151.68|153.14|151.74|153.38|151.98|152.85|151.45|183
1638416100000|2021-12-02 03:35:00|153.13|151.73|153.37|151.97|153.46|152.06|152.87|151.47|171
1638416400000|2021-12-02 03:40:00|153.36|151.96|153.75|152.35|153.77|152.37|153.36|151.96|142
1638416700000|2021-12-02 03:45:00|153.76|152.36|154.12|152.72|154.15|152.75|153.47|152.07|170
1638417000000|2021-12-02 03:50:00|154.11|152.71|154.57|153.17|154.58|153.18|154.11|152.71|87
1638417300000|2021-12-02 03:55:00|154.58|153.18|154.16|152.76|154.58|153.18|154.01|152.61|201
1638417600000|2021-12-02 04:00:00|154.15|152.75|154.38|152.98|154.56|153.16|154.07|152.67|201
1638417900000|2021-12-02 04:05:00|154.39|152.99|154.28|152.88|154.47|153.07|154.15|152.75|114
1638418200000|2021-12-02 04:10:00|154.33|152.93|154.58|153.18|154.61|153.21|154.32|152.92|104
1638418500000|2021-12-02 04:15:00|154.59|153.19|154.45|153.05|154.96|153.56|154.33|152.93|137
1638418800000|2021-12-02 04:20:00|154.46|153.06|154.34|152.94|154.46|153.06|154.09|152.69|111
1638419100000|2021-12-02 04:25:00|154.35|152.95|154.13|152.73|154.39|152.99|154.05|152.65|137
1638419400000|2021-12-02 04:30:00|154.12|152.72|154.06|152.66|154.37|152.97|153.93|152.53|160
1638419700000|2021-12-02 04:35:00|154.05|152.65|153.89|152.49|154.07|152.67|153.89|152.49|124
1638420000000|2021-12-02 04:40:00|153.88|152.48|153.75|152.35|153.96|152.56|153.75|152.35|106
1638420300000|2021-12-02 04:45:00|153.77|152.37|153.95|152.55|154.02|152.62|153.69|152.29|91
1638420600000|2021-12-02 04:50:00|153.96|152.56|153.88|152.48|153.97|152.57|153.86|152.46|68
1638420900000|2021-12-02 04:55:00|153.89|152.49|154.06|152.66|154.08|152.68|153.86|152.46|94
1638421200000|2021-12-02 05:00:00|154.05|152.65|154.4|153|154.4|153|153.88|152.48|81
1638421500000|2021-12-02 05:05:00|154.39|152.99|154.63|153.23|154.67|153.27|154.38|152.98|96
1638421800000|2021-12-02 05:10:00|154.61|153.21|154.84|153.44|154.84|153.44|154.47|153.07|114
1638422100000|2021-12-02 05:15:00|154.83|153.43|154.92|153.52|155.05|153.65|154.76|153.36|119
1638422400000|2021-12-02 05:20:00|154.9|153.5|154.78|153.38|154.91|153.51|154.68|153.28|115
1638422700000|2021-12-02 05:25:00|154.79|153.39|154.79|153.39|154.87|153.47|154.77|153.37|28
1638423000000|2021-12-02 05:30:00|154.81|153.41|154.75|153.35|154.81|153.41|154.67|153.27|43
1638423300000|2021-12-02 05:35:00|154.74|153.34|154.83|153.43|154.91|153.51|154.74|153.34|62
1638423600000|2021-12-02 05:40:00|154.84|153.44|155.07|153.67|155.08|153.68|154.78|153.38|38
1638423900000|2021-12-02 05:45:00|155.06|153.66|155.16|153.76|155.18|153.78|155.06|153.66|35
1638424200000|2021-12-02 05:50:00|155.15|153.75|155.06|153.66|155.15|153.75|155.05|153.65|39
1638424500000|2021-12-02 05:55:00|155.07|153.67|155.08|153.68|155.08|153.68|154.88|153.48|73
1638424800000|2021-12-02 06:00:00|155.03|153.63|154.85|153.45|155.03|153.63|154.8|153.4|62
1638425100000|2021-12-02 06:05:00|154.86|153.46|154.92|153.52|154.97|153.57|154.78|153.38|55
1638425400000|2021-12-02 06:10:00|154.91|153.51|154.55|153.15|154.91|153.51|154.46|153.06|110
1638425700000|2021-12-02 06:15:00|154.57|153.17|154.65|153.25|154.76|153.36|154.57|153.17|69
1638426000000|2021-12-02 06:20:00|154.61|153.21|154.55|153.15|154.69|153.29|154.46|153.06|80
1638426300000|2021-12-02 06:25:00|154.57|153.17|154.86|153.46|154.87|153.47|154.55|153.15|64
1638426600000|2021-12-02 06:30:00|154.85|153.45|154.49|153.09|154.86|153.46|154.47|153.07|108
1638426900000|2021-12-02 06:35:00|154.51|153.11|154.5|153.1|154.88|153.48|154.47|153.07|195
1638427200000|2021-12-02 06:40:00|154.46|153.06|154.6|153.2|154.68|153.28|154.36|152.96|104
1638427500000|2021-12-02 06:45:00|154.61|153.21|154.71|153.31|154.89|153.49|154.56|153.16|70
1638427800000|2021-12-02 06:50:00|154.72|153.32|154.55|153.15|154.72|153.32|154.45|153.05|72
1638428100000|2021-12-02 06:55:00|154.47|153.07|154.78|153.38|154.8|153.4|154.47|153.07|57
1638428400000|2021-12-02 07:00:00|154.79|153.39|155.17|153.77|155.17|153.77|154.79|153.39|129
1638428700000|2021-12-02 07:05:00|155.18|153.78|154.88|153.48|155.24|153.84|154.88|153.48|86
1638429000000|2021-12-02 07:10:00|154.93|153.53|154.95|153.55|154.99|153.59|154.87|153.47|90
1638429300000|2021-12-02 07:15:00|154.96|153.56|155.28|153.88|155.29|153.89|154.96|153.56|67
1638429600000|2021-12-02 07:20:00|155.27|153.87|155.35|153.95|155.36|153.96|155.18|153.78|87
1638429900000|2021-12-02 07:25:00|155.31|153.91|155.26|153.86|155.46|154.06|155.25|153.85|85
1638430200000|2021-12-02 07:30:00|155.27|153.87|154.86|153.46|155.36|153.96|154.85|153.45|98
1638430500000|2021-12-02 07:35:00|154.85|153.45|155.17|153.77|155.18|153.78|154.85|153.45|85
1638430800000|2021-12-02 07:40:00|155.16|153.76|155.03|153.63|155.17|153.77|154.89|153.49|76
1638431100000|2021-12-02 07:45:00|155.04|153.64|155.17|153.77|155.27|153.87|155.03|153.63|64
1638431400000|2021-12-02 07:50:00|155.13|153.73|155.25|153.85|155.4|154|155.07|153.67|79
1638431700000|2021-12-02 07:55:00|155.28|153.88|155.27|153.87|155.39|153.99|155.1|153.7|146
1638432000000|2021-12-02 08:00:00|155.25|153.85|155.43|154.03|155.66|154.26|155.19|153.79|137
1638432300000|2021-12-02 08:05:00|155.44|154.04|155.47|154.07|155.53|154.13|155.26|153.86|163
1638432600000|2021-12-02 08:10:00|155.46|154.06|155.27|153.87|155.46|154.06|155.18|153.78|118
1638432900000|2021-12-02 08:15:00|155.32|153.92|155.35|153.95|155.41|154.01|155.28|153.88|143
1638433200000|2021-12-02 08:20:00|155.36|153.96|155.45|154.05|155.45|154.05|155.08|153.68|140
1638433500000|2021-12-02 08:25:00|155.46|154.06|156.06|154.66|156.07|154.67|155.46|154.06|114
1638433800000|2021-12-02 08:30:00|156.07|154.67|156.08|154.68|156.47|155.07|155.97|154.57|164
1638434100000|2021-12-02 08:35:00|156.06|154.66|156.18|154.78|156.29|154.89|155.97|154.57|93
1638434400000|2021-12-02 08:40:00|156.19|154.79|155.74|154.34|156.21|154.81|155.57|154.17|138
1638434700000|2021-12-02 08:45:00|155.75|154.35|155.69|154.29|155.81|154.41|155.67|154.27|113
1638435000000|2021-12-02 08:50:00|155.66|154.26|155.39|153.99|155.67|154.27|155.36|153.96|72
1638435300000|2021-12-02 08:55:00|155.44|154.04|155.3|153.9|155.51|154.11|155.26|153.86|73
1638435600000|2021-12-02 09:00:00|155.31|153.91|155.4|154|155.4|154|155.28|153.88|13
1638435900000|2021-12-02 09:05:00|155.39|153.99|155.47|154.07|155.47|154.07|155.35|153.95|15
1638436200000|2021-12-02 09:10:00|155.45|154.05|156.34|154.94|156.35|154.95|155.45|154.05|106
1638436500000|2021-12-02 09:15:00|156.33|154.93|156.43|155.03|156.46|155.06|156.24|154.84|57
1638436800000|2021-12-02 09:20:00|156.42|155.02|156.3|154.9|156.42|155.02|156.3|154.9|13
1638437100000|2021-12-02 09:25:00|156.35|154.95|155.56|154.16|156.37|154.97|155.56|154.16|115
1638437400000|2021-12-02 09:30:00|155.57|154.17|155.51|154.11|155.7|154.3|155.47|154.07|108
1638437700000|2021-12-02 09:35:00|155.52|154.12|156.28|154.88|156.36|154.96|155.46|154.06|117
1638438000000|2021-12-02 09:40:00|156.26|154.86|159.14|157.74|159.14|157.74|156.16|154.76|235
1638438300000|2021-12-02 09:45:00|159.15|157.75|158.91|157.51|159.96|158.56|158.85|157.45|305
1638438600000|2021-12-02 09:50:00|158.86|157.46|158.06|156.66|158.87|157.47|157.9|156.5|227
1638438900000|2021-12-02 09:55:00|158.1|156.7|158.05|156.65|158.39|156.99|157.76|156.36|239
1638439200000|2021-12-02 10:00:00|158.07|156.67|157.72|156.32|158.25|156.85|157.29|155.89|165
1638439500000|2021-12-02 10:05:00|157.73|156.33|158.2|156.8|158.22|156.82|157.66|156.26|174
1638439800000|2021-12-02 10:10:00|158.21|156.81|159.08|157.68|159.25|157.85|158.21|156.81|185
1638440100000|2021-12-02 10:15:00|159.07|157.67|158.61|157.21|159.07|157.67|158.44|157.04|223
1638440400000|2021-12-02 10:20:00|158.6|157.2|158.23|156.83|158.68|157.28|158.17|156.77|196
1638440700000|2021-12-02 10:25:00|158.18|156.78|157.85|156.45|158.5|157.1|157.77|156.37|110
1638441000000|2021-12-02 10:30:00|157.79|156.39|158.69|157.29|158.77|157.37|157.79|156.39|164
1638441300000|2021-12-02 10:35:00|158.68|157.28|159.04|157.64|159.05|157.65|158.56|157.16|180
1638441600000|2021-12-02 10:40:00|159.1|157.7|159.17|157.77|159.21|157.81|158.77|157.37|137
1638441900000|2021-12-02 10:45:00|159.18|157.78|159.06|157.66|159.66|158.26|158.99|157.59|196
1638442200000|2021-12-02 10:50:00|159.07|157.67|158.86|157.46|159.31|157.91|158.69|157.29|155
1638442500000|2021-12-02 10:55:00|158.85|157.45|159.02|157.62|159.21|157.81|158.67|157.27|147
1638442800000|2021-12-02 11:00:00|158.98|157.58|159.2|157.8|159.37|157.97|158.76|157.36|173
1638443100000|2021-12-02 11:05:00|159.21|157.81|158.47|157.07|159.21|157.81|158.28|156.88|185
1638443400000|2021-12-02 11:10:00|158.48|157.08|157.88|156.48|158.48|157.08|157.86|156.46|186
1638443700000|2021-12-02 11:15:00|157.85|156.45|158.75|157.35|158.76|157.36|157.85|156.45|135
1638444000000|2021-12-02 11:20:00|158.71|157.31|157.99|156.59|158.71|157.31|157.95|156.55|172
1638444300000|2021-12-02 11:25:00|158.02|156.62|158.9|157.5|159.02|157.62|157.88|156.48|205
1638444600000|2021-12-02 11:30:00|158.89|157.49|159.06|157.66|159.45|158.05|158.87|157.47|201
1638444900000|2021-12-02 11:35:00|159.07|157.67|160.05|158.65|160.05|158.65|159.06|157.66|182
1638445200000|2021-12-02 11:40:00|160.04|158.64|161.68|160.28|161.71|160.31|160.04|158.64|341
1638445500000|2021-12-02 11:45:00|161.8|160.4|161.57|160.17|161.94|160.54|161.08|159.68|360
1638445800000|2021-12-02 11:50:00|161.56|160.16|162.55|161.15|162.59|161.19|161.44|160.04|277
1638446100000|2021-12-02 11:55:00|162.57|161.17|167.13|165.73|167.59|166.19|162.56|161.16|474
1638446400000|2021-12-02 12:00:00|167.06|165.66|169.8|168.4|170.6|169.2|167.06|165.66|591
1638446700000|2021-12-02 12:05:00|169.79|168.39|168.67|167.27|171.05|169.65|168.48|167.08|660
1638447000000|2021-12-02 12:10:00|168.65|167.25|168.97|167.57|170.18|168.78|168.47|167.07|596
1638447300000|2021-12-02 12:15:00|168.95|167.55|168.07|166.67|169.25|167.85|167.6|166.2|497
1638447600000|2021-12-02 12:20:00|168.08|166.68|169.45|168.05|169.53|168.13|167.83|166.43|434
1638447900000|2021-12-02 12:25:00|169.47|168.07|171.34|169.94|171.7|170.3|169.46|168.06|533
1638448200000|2021-12-02 12:30:00|171.43|170.03|172.75|171.35|173.21|171.81|170.82|169.42|568
1638448500000|2021-12-02 12:35:00|172.82|171.42|172.59|171.19|173.28|171.88|171.63|170.23|456
1638448800000|2021-12-02 12:40:00|172.71|171.31|175.01|173.61|175.02|173.62|172.25|170.85|513
1638449100000|2021-12-02 12:45:00|175.02|173.62|172.06|170.66|175.02|173.62|171.86|170.46|552
1638449400000|2021-12-02 12:50:00|172.04|170.64|172.68|171.28|173.16|171.76|171.65|170.25|474
1638449700000|2021-12-02 12:55:00|172.69|171.29|173.07|171.67|173.89|172.49|172.45|171.05|435
1638450000000|2021-12-02 13:00:00|173.04|171.64|173.85|172.45|174.35|172.95|172.79|171.39|557
1638450300000|2021-12-02 13:05:00|173.87|172.47|174.18|172.78|174.74|173.34|173.16|171.76|529
1638450600000|2021-12-02 13:10:00|174.19|172.79|172.31|170.91|174.3|172.9|172.25|170.85|450
1638450900000|2021-12-02 13:15:00|172.3|170.9|171.77|170.37|172.3|170.9|171.15|169.75|409
1638451200000|2021-12-02 13:20:00|171.76|170.36|169.25|167.85|172|170.6|169.25|167.85|424
1638451500000|2021-12-02 13:25:00|169.24|167.84|169.19|167.79|169.46|168.06|168.56|167.16|489
1638451800000|2021-12-02 13:30:00|169.18|167.78|171.16|169.76|171.17|169.77|169.15|167.75|319
1638452100000|2021-12-02 13:35:00|171.15|169.75|170|168.6|171.18|169.78|169.73|168.33|335
1638452400000|2021-12-02 13:40:00|170.06|168.66|171.12|169.72|171.21|169.81|169.86|168.46|282
1638452700000|2021-12-02 13:45:00|171.16|169.76|170.16|168.76|171.16|169.76|170.12|168.72|346
1638453000000|2021-12-02 13:50:00|170.12|168.72|169.05|167.65|170.12|168.72|168.97|167.57|247
1638453300000|2021-12-02 13:55:00|169.06|167.66|170.28|168.88|170.37|168.97|169.05|167.65|306
1638453600000|2021-12-02 14:00:00|170.27|168.87|169.85|168.45|170.93|169.53|169.85|168.45|295
1638453900000|2021-12-02 14:05:00|169.86|168.46|169.68|168.28|169.9|168.5|169.05|167.65|250
1638454200000|2021-12-02 14:10:00|169.67|168.27|170.3|168.9|170.48|169.08|169.56|168.16|306
1638454500000|2021-12-02 14:15:00|170.35|168.95|169.04|167.64|170.38|168.98|169.02|167.62|289
1638454800000|2021-12-02 14:20:00|169.02|167.62|169.16|167.76|169.43|168.03|168.8|167.4|212
1638455100000|2021-12-02 14:25:00|169.15|167.75|168.44|167.04|169.5|168.1|168.41|167.01|206
1638455400000|2021-12-02 14:30:00|168.39|166.99|167.84|166.44|168.96|167.56|167.72|166.32|401
1638455700000|2021-12-02 14:35:00|167.86|166.46|168.18|166.78|168.39|166.99|167.52|166.12|372
1638456000000|2021-12-02 14:40:00|168.15|166.75|169.19|167.79|169.36|167.96|168.15|166.75|254
1638456300000|2021-12-02 14:45:00|169.17|167.77|171.94|170.54|172.29|170.89|169.13|167.73|386
1638456600000|2021-12-02 14:50:00|171.92|170.52|170.85|169.45|171.95|170.55|170.55|169.15|401
1638456900000|2021-12-02 14:55:00|170.8|169.4|170.66|169.26|171.47|170.07|170.22|168.82|368
1638457200000|2021-12-02 15:00:00|170.68|169.28|169.9|168.5|171.24|169.84|169.9|168.5|303
1638457500000|2021-12-02 15:05:00|169.83|168.43|168.71|167.31|169.83|168.43|168.71|167.31|273
1638457800000|2021-12-02 15:10:00|168.75|167.35|168.77|167.37|169.07|167.67|168.69|167.29|197
1638458100000|2021-12-02 15:15:00|168.75|167.35|168.95|167.55|169.63|168.23|168.71|167.31|247
1638458400000|2021-12-02 15:20:00|168.97|167.57|169.03|167.63|169.16|167.76|168.27|166.87|271
1638458700000|2021-12-02 15:25:00|169.05|167.65|169.11|167.71|169.44|168.04|168.72|167.32|222
1638459000000|2021-12-02 15:30:00|169.1|167.7|168.26|166.86|169.36|167.96|168.23|166.83|256
1638459300000|2021-12-02 15:35:00|168.25|166.85|167.53|166.13|168.29|166.89|167.41|166.01|291
1638459600000|2021-12-02 15:40:00|167.52|166.12|167.49|166.09|168.2|166.8|167.44|166.04|296
1638459900000|2021-12-02 15:45:00|167.45|166.05|168.88|167.48|168.96|167.56|167.45|166.05|215
1638460200000|2021-12-02 15:50:00|168.85|167.45|170.44|169.04|170.44|169.04|168.85|167.45|206
1638460500000|2021-12-02 15:55:00|170.42|169.02|170.65|169.25|171.11|169.71|170.33|168.93|259
1638460800000|2021-12-02 16:00:00|170.57|169.17|173.11|171.71|173.12|171.72|170.42|169.02|234
1638461100000|2021-12-02 16:05:00|173.54|172.14|173.81|172.41|174.89|173.49|173.03|171.63|520
1638461400000|2021-12-02 16:10:00|173.82|172.42|171.98|170.58|173.82|172.42|171.43|170.03|473
1638461700000|2021-12-02 16:15:00|171.89|170.49|171.95|170.55|172.94|171.54|171.48|170.08|391
1638462000000|2021-12-02 16:20:00|171.97|170.57|171.86|170.46|172.43|171.03|171.34|169.94|300
1638462300000|2021-12-02 16:25:00|171.84|170.44|171.45|170.05|172.27|170.87|171.36|169.96|287
1638462600000|2021-12-02 16:30:00|171.46|170.06|170.79|169.39|172.46|171.06|170.79|169.39|309
1638462900000|2021-12-02 16:35:00|170.78|169.38|171.04|169.64|171.09|169.69|170.44|169.04|294
1638463200000|2021-12-02 16:40:00|171.05|169.65|170.36|168.96|171.53|170.13|170.36|168.96|323
1638463500000|2021-12-02 16:45:00|170.35|168.95|170.35|168.95|170.55|169.15|169.49|168.09|258
1638463800000|2021-12-02 16:50:00|170.28|168.88|171.23|169.83|171.37|169.97|170.25|168.85|307
1638464100000|2021-12-02 16:55:00|171.25|169.85|171.87|170.47|172.13|170.73|170.71|169.31|254
1638464400000|2021-12-02 17:00:00|171.89|170.49|172.08|170.68|172.8|171.4|171.45|170.05|333
1638464700000|2021-12-02 17:05:00|172.07|170.67|173.26|171.86|173.27|171.87|172.05|170.65|244
1638465000000|2021-12-02 17:10:00|173.25|171.85|172.34|170.94|173.36|171.96|172.27|170.87|241
1638465300000|2021-12-02 17:15:00|172.29|170.89|172.51|171.11|172.75|171.35|171.73|170.33|274
1638465600000|2021-12-02 17:20:00|172.49|171.09|173.77|172.37|173.77|172.37|172.49|171.09|281
1638465900000|2021-12-02 17:25:00|173.8|172.4|172.76|171.36|173.85|172.45|172.45|171.05|334
1638466200000|2021-12-02 17:30:00|172.78|171.38|173.25|171.85|173.4|172|172.64|171.24|273
1638466500000|2021-12-02 17:35:00|173.27|171.87|173.98|172.58|174.32|172.92|172.95|171.55|289
1638466800000|2021-12-02 17:40:00|173.97|172.57|173.15|171.75|174.29|172.89|173.08|171.68|344
1638467100000|2021-12-02 17:45:00|173.19|171.79|172.83|171.43|173.65|172.25|172.73|171.33|275
1638467400000|2021-12-02 17:50:00|172.78|171.38|172.56|171.16|172.96|171.56|171.96|170.56|162
1638467700000|2021-12-02 17:55:00|172.54|171.14|172.83|171.43|173.04|171.64|172.22|170.82|165
1638468000000|2021-12-02 18:00:00|172.89|171.49|173.17|171.77|173.33|171.93|172.34|170.94|264
1638468300000|2021-12-02 18:05:00|173.15|171.75|173.08|171.68|173.63|172.23|172.94|171.54|253
1638468600000|2021-12-02 18:10:00|172.97|171.57|172.95|171.55|172.97|171.57|172.47|171.07|223
1638468900000|2021-12-02 18:15:00|172.94|171.54|173.84|172.44|173.84|172.44|172.9|171.5|230
1638469200000|2021-12-02 18:20:00|173.85|172.45|173.05|171.65|174.62|173.22|173.05|171.65|350
1638469500000|2021-12-02 18:25:00|173.15|171.75|172.17|170.77|173.31|171.91|172.17|170.77|207
1638469800000|2021-12-02 18:30:00|172.25|170.85|172.95|171.55|173.05|171.65|171.8|170.4|201
1638470100000|2021-12-02 18:35:00|172.96|171.56|173.33|171.93|173.46|172.06|172.66|171.26|233
1638470400000|2021-12-02 18:40:00|173.32|171.92|174.04|172.64|174.24|172.84|173.32|171.92|224
1638470700000|2021-12-02 18:45:00|174.03|172.63|174.25|172.85|174.56|173.16|173.29|171.89|361
1638471000000|2021-12-02 18:50:00|174.24|172.84|176.12|174.72|176.49|175.09|174.16|172.76|413
1638471300000|2021-12-02 18:55:00|176.13|174.73|176.34|174.94|176.6|175.2|175.34|173.94|486
1638471600000|2021-12-02 19:00:00|176.35|174.95|175.25|173.85|176.45|175.05|175.05|173.65|375
1638471900000|2021-12-02 19:05:00|175.24|173.84|174.9|173.5|175.24|173.84|174.08|172.68|305
1638472200000|2021-12-02 19:10:00|174.99|173.59|175.36|173.96|175.67|174.27|174.35|172.95|349
1638472500000|2021-12-02 19:15:00|175.38|173.98|175.67|174.27|176.08|174.68|175.3|173.9|355
1638472800000|2021-12-02 19:20:00|175.65|174.25|174.84|173.44|176.06|174.66|174.64|173.24|326
1638473100000|2021-12-02 19:25:00|174.82|173.42|174.61|173.21|174.84|173.44|174.25|172.85|206
1638473400000|2021-12-02 19:30:00|174.6|173.2|173.85|172.45|174.74|173.34|173.53|172.13|254
1638473700000|2021-12-02 19:35:00|173.8|172.4|173.86|172.46|174.07|172.67|173.15|171.75|199
1638474000000|2021-12-02 19:40:00|173.85|172.45|173.66|172.26|174.28|172.88|173.65|172.25|196
1638474300000|2021-12-02 19:45:00|173.67|172.27|173.07|171.67|174.46|173.06|173.05|171.65|277
1638474600000|2021-12-02 19:50:00|173.06|171.66|173.06|171.66|173.37|171.97|172.95|171.55|214
1638474900000|2021-12-02 19:55:00|173.14|171.74|173.52|172.12|173.63|172.23|173.14|171.74|175
1638475200000|2021-12-02 20:00:00|173.5|172.1|172.17|170.77|173.86|172.46|172.05|170.65|249
1638475500000|2021-12-02 20:05:00|172.24|170.84|173.24|171.84|173.56|172.16|172.16|170.76|230
1638475800000|2021-12-02 20:10:00|173.23|171.83|172.5|171.1|173.24|171.84|172.24|170.84|215
1638476100000|2021-12-02 20:15:00|172.55|171.15|171.97|170.57|172.89|171.49|171.92|170.52|202
1638476400000|2021-12-02 20:20:00|171.98|170.58|172.15|170.75|172.16|170.76|171.8|170.4|172
1638476700000|2021-12-02 20:25:00|172.12|170.72|172.38|170.98|172.55|171.15|172.01|170.61|214
1638477000000|2021-12-02 20:30:00|172.37|170.97|172.77|171.37|173.08|171.68|172.06|170.66|218
1638477300000|2021-12-02 20:35:00|172.76|171.36|173.5|172.1|173.65|172.25|172.55|171.15|205
1638477600000|2021-12-02 20:40:00|173.66|172.26|173.77|172.37|173.95|172.55|173.32|171.92|260
1638477900000|2021-12-02 20:45:00|173.75|172.35|173.39|171.99|173.76|172.36|172.87|171.47|224
1638478200000|2021-12-02 20:50:00|173.36|171.96|172.87|171.47|173.37|171.97|172.57|171.17|223
1638478500000|2021-12-02 20:55:00|172.88|171.48|174.12|172.72|174.12|172.72|172.87|171.47|172
1638478800000|2021-12-02 21:00:00|174.11|172.71|173.55|172.15|174.3|172.9|173.37|171.97|275
1638479100000|2021-12-02 21:05:00|173.56|172.16|173.39|171.99|174.22|172.82|173.38|171.98|191
1638479400000|2021-12-02 21:10:00|173.37|171.97|172.44|171.04|173.42|172.02|172.35|170.95|169
1638479700000|2021-12-02 21:15:00|172.37|170.97|172.75|171.35|172.77|171.37|172.37|170.97|122
1638480000000|2021-12-02 21:20:00|172.74|171.34|172.51|171.11|172.75|171.35|172.37|170.97|134
1638480300000|2021-12-02 21:25:00|172.47|171.07|172.58|171.18|172.62|171.22|172.3|170.9|93
1638480600000|2021-12-02 21:30:00|172.62|171.22|172.37|170.97|172.88|171.48|172.37|170.97|106
1638480900000|2021-12-02 21:35:00|172.35|170.95|172.01|170.61|172.35|170.95|171.88|170.48|97
1638481200000|2021-12-02 21:40:00|172.02|170.62|172.36|170.96|172.45|171.05|171.97|170.57|75
1638481500000|2021-12-02 21:45:00|172.37|170.97|171.22|169.82|172.39|170.99|171.08|169.68|128
1638481800000|2021-12-02 21:50:00|171.25|169.85|171.08|169.68|171.47|170.07|171.05|169.65|136
1638482100000|2021-12-02 21:55:00|171.15|169.75|171.97|170.57|172.09|170.69|171.08|169.68|157
1638482400000|2021-12-02 22:00:00|171.91|170.51|171.47|170.07|171.91|170.51|171.35|169.95|129
1638482700000|2021-12-02 22:05:00|171.52|170.12|171.38|169.98|171.58|170.18|171.29|169.89|67
1638483000000|2021-12-02 22:10:00|171.36|169.96|171.5|170.1|171.57|170.17|171.28|169.88|101
1638483300000|2021-12-02 22:15:00|171.55|170.15|172.15|170.75|172.15|170.75|171.28|169.88|80
1638483600000|2021-12-02 22:20:00|172.16|170.76|171.97|170.57|172.43|171.03|171.9|170.5|114
1638483900000|2021-12-02 22:25:00|171.98|170.58|172.53|171.13|172.7|171.3|171.98|170.58|102
1638484200000|2021-12-02 22:30:00|172.52|171.12|172.76|171.36|172.85|171.45|172.52|171.12|51
1638484500000|2021-12-02 22:35:00|172.77|171.37|172.63|171.23|172.95|171.55|172.57|171.17|106
1638484800000|2021-12-02 22:40:00|172.64|171.24|172.95|171.55|172.95|171.55|172.64|171.24|79
1638485100000|2021-12-02 22:45:00|173|171.6|173.05|171.65|173.07|171.67|172.64|171.24|120
1638485400000|2021-12-02 22:50:00|173.03|171.63|172.77|171.37|173.05|171.65|172.67|171.27|189
1638485700000|2021-12-02 22:55:00|172.76|171.36|173.88|172.48|173.88|172.48|172.56|171.16|145
1638486000000|2021-12-02 23:00:00|173.93|172.53|173.45|172.05|173.94|172.54|172.93|171.53|237
1638486300000|2021-12-02 23:05:00|173.46|172.06|173|171.6|173.53|172.13|172.88|171.48|214
1638486600000|2021-12-02 23:10:00|172.99|171.59|172.28|170.88|172.99|171.59|172.17|170.77|139
1638486900000|2021-12-02 23:15:00|172.27|170.87|171.65|170.25|172.41|171.01|171.51|170.11|153
1638487200000|2021-12-02 23:20:00|171.63|170.23|171.55|170.15|172|170.6|171.49|170.09|179
1638487500000|2021-12-02 23:25:00|171.5|170.1|171.55|170.15|171.66|170.26|171.36|169.96|95
1638487800000|2021-12-02 23:30:00|171.56|170.16|172.62|171.22|172.62|171.22|171.56|170.16|157
1638488100000|2021-12-02 23:35:00|172.65|171.25|172.82|171.42|172.86|171.46|172.41|171.01|170
1638488400000|2021-12-02 23:40:00|172.8|171.4|172.29|170.89|172.8|171.4|172.05|170.65|171
1638488700000|2021-12-02 23:45:00|172.3|170.9|172.24|170.84|172.55|171.15|172.02|170.62|135
1638489000000|2021-12-02 23:50:00|172.26|170.86|172.54|171.14|172.63|171.23|171.75|170.35|206
1638489300000|2021-12-02 23:55:00|172.55|171.15|172.73|171.33|172.75|171.35|172.06|170.66|187
1638489600000|2021-12-03 00:00:00|172.72|171.32|173.2|171.8|173.21|171.81|172.48|171.08|225
1638489900000|2021-12-03 00:05:00|173.17|171.77|172.86|171.46|173.55|172.15|172.85|171.45|209
1638490200000|2021-12-03 00:10:00|172.85|171.45|171.65|170.25|172.86|171.46|171.65|170.25|199
1638490500000|2021-12-03 00:15:00|171.57|170.17|171.56|170.16|171.9|170.5|171.46|170.06|145
1638490800000|2021-12-03 00:20:00|171.58|170.18|170.85|169.45|171.6|170.2|170.85|169.45|144
1638491100000|2021-12-03 00:25:00|170.84|169.44|170.13|168.73|170.95|169.55|170.1|168.7|302
1638491400000|2021-12-03 00:30:00|170.15|168.75|170.27|168.87|170.7|169.3|170.14|168.74|252
1638491700000|2021-12-03 00:35:00|170.26|168.86|170.16|168.76|170.3|168.9|170.06|168.66|98
1638492000000|2021-12-03 00:40:00|170.17|168.77|169.14|167.74|170.17|168.77|169.03|167.63|209
1638492300000|2021-12-03 00:45:00|169.15|167.75|168.79|167.39|169.37|167.97|168.66|167.26|213
1638492600000|2021-12-03 00:50:00|168.78|167.38|168.52|167.12|168.86|167.46|168.38|166.98|202
1638492900000|2021-12-03 00:55:00|168.51|167.11|168.41|167.01|168.74|167.34|168.41|167.01|126
1638493200000|2021-12-03 01:00:00|168.4|167|168.67|167.27|169.01|167.61|168.31|166.91|187
1638493500000|2021-12-03 01:05:00|168.68|167.28|169.47|168.07|169.55|168.15|168.65|167.25|192
1638493800000|2021-12-03 01:10:00|169.45|168.05|168.66|167.26|169.54|168.14|168.62|167.22|213
1638494100000|2021-12-03 01:15:00|168.67|167.27|169.27|167.87|169.29|167.89|168.67|167.27|132
1638494400000|2021-12-03 01:20:00|169.26|167.86|168.87|167.47|169.27|167.87|168.8|167.4|184
1638494700000|2021-12-03 01:25:00|168.88|167.48|169.22|167.82|169.24|167.84|168.75|167.35|160
1638495000000|2021-12-03 01:30:00|169.2|167.8|169.85|168.45|169.96|168.56|169.07|167.67|152
1638495300000|2021-12-03 01:35:00|169.84|168.44|169.65|168.25|169.88|168.48|169.58|168.18|130
1638495600000|2021-12-03 01:40:00|169.66|168.26|169.3|167.9|169.75|168.35|169.3|167.9|116
1638495900000|2021-12-03 01:45:00|169.31|167.91|168.85|167.45|169.35|167.95|168.48|167.08|158
1638496200000|2021-12-03 01:50:00|168.88|167.48|169.25|167.85|169.27|167.87|168.87|167.47|123
1638496500000|2021-12-03 01:55:00|169.27|167.87|169.4|168|169.72|168.32|169.27|167.87|191
1638496800000|2021-12-03 02:00:00|169.41|168.01|169.61|168.21|169.97|168.57|169.33|167.93|200
1638497100000|2021-12-03 02:05:00|169.62|168.22|169.26|167.86|169.86|168.46|169.26|167.86|137
1638497400000|2021-12-03 02:10:00|169.28|167.88|169.54|168.14|169.54|168.14|169.1|167.7|120
1638497700000|2021-12-03 02:15:00|169.53|168.13|169.95|168.55|170|168.6|169.53|168.13|118
1638498000000|2021-12-03 02:20:00|169.97|168.57|169.82|168.42|170.15|168.75|169.81|168.41|119
1638498300000|2021-12-03 02:25:00|169.81|168.41|168.85|167.45|169.9|168.5|168.73|167.33|222
1638498600000|2021-12-03 02:30:00|168.79|167.39|168.46|167.06|169.17|167.77|168.45|167.05|128
1638498900000|2021-12-03 02:35:00|168.42|167.02|167.67|166.27|168.47|167.07|167.54|166.14|153
1638499200000|2021-12-03 02:40:00|167.71|166.31|167.29|165.89|167.81|166.41|167.27|165.87|165
1638499500000|2021-12-03 02:45:00|167.28|165.88|167.95|166.55|167.98|166.58|166.82|165.42|297
1638499800000|2021-12-03 02:50:00|167.96|166.56|166.89|165.49|167.96|166.56|166.88|165.48|226
1638500100000|2021-12-03 02:55:00|166.9|165.5|167.55|166.15|167.55|166.15|166.89|165.49|208
1638500400000|2021-12-03 03:00:00|167.53|166.13|167.67|166.27|167.67|166.27|167.14|165.74|129
1638500700000|2021-12-03 03:05:00|167.7|166.3|167.87|166.47|168.09|166.69|167.7|166.3|143
1638501000000|2021-12-03 03:10:00|167.86|166.46|168.49|167.09|168.49|167.09|167.85|166.45|125
1638501300000|2021-12-03 03:15:00|168.5|167.1|167.97|166.57|168.69|167.29|167.91|166.51|240
1638501600000|2021-12-03 03:20:00|167.98|166.58|167.56|166.16|168.19|166.79|167.5|166.1|141
1638501900000|2021-12-03 03:25:00|167.53|166.13|168.26|166.86|168.26|166.86|167.27|165.87|112
1638502200000|2021-12-03 03:30:00|168.25|166.85|168.25|166.85|168.51|167.11|168.11|166.71|171
1638502500000|2021-12-03 03:35:00|168.24|166.84|169|167.6|169.06|167.66|168.24|166.84|159
1638502800000|2021-12-03 03:40:00|169.01|167.61|168.65|167.25|169.01|167.61|168.62|167.22|199
1638503100000|2021-12-03 03:45:00|168.67|167.27|168.42|167.02|168.76|167.36|168.32|166.92|189
1638503400000|2021-12-03 03:50:00|168.38|166.98|169.19|167.79|169.38|167.98|168.38|166.98|141
1638503700000|2021-12-03 03:55:00|169.2|167.8|168.52|167.12|169.2|167.8|168.52|167.12|159
1638504000000|2021-12-03 04:00:00|168.53|167.13|167.69|166.29|168.86|167.46|167.69|166.29|149
1638504300000|2021-12-03 04:05:00|167.75|166.35|168.56|167.16|168.56|167.16|167.75|166.35|97
1638504600000|2021-12-03 04:10:00|168.57|167.17|169.61|168.21|170.04|168.64|168.53|167.13|268
1638504900000|2021-12-03 04:15:00|169.65|168.25|169.66|168.26|170.03|168.63|169.46|168.06|169
1638505200000|2021-12-03 04:20:00|169.69|168.29|169.77|168.37|170.06|168.66|169.66|168.26|145
1638505500000|2021-12-03 04:25:00|169.78|168.38|169.38|167.98|169.78|168.38|169.29|167.89|130
1638505800000|2021-12-03 04:30:00|169.42|168.02|169.49|168.09|169.67|168.27|169.42|168.02|88
1638506100000|2021-12-03 04:35:00|169.48|168.08|169.36|167.96|169.49|168.09|169.07|167.67|143
1638506400000|2021-12-03 04:40:00|169.37|167.97|169.45|168.05|169.56|168.16|169.27|167.87|96
1638506700000|2021-12-03 04:45:00|169.48|168.08|168.43|167.03|169.5|168.1|168.43|167.03|165
1638507000000|2021-12-03 04:50:00|168.39|166.99|168.5|167.1|168.62|167.22|168.38|166.98|100
1638507300000|2021-12-03 04:55:00|168.49|167.09|168.58|167.18|168.58|167.18|168.27|166.87|85
1638507600000|2021-12-03 05:00:00|168.57|167.17|168.92|167.52|168.99|167.59|168.47|167.07|77
1638507900000|2021-12-03 05:05:00|168.91|167.51|168.86|167.46|168.92|167.52|168.45|167.05|159
1638508200000|2021-12-03 05:10:00|168.88|167.48|169.2|167.8|169.36|167.96|168.85|167.45|136
1638508500000|2021-12-03 05:15:00|169.17|167.77|168.95|167.55|169.42|168.02|168.77|167.37|121
1638508800000|2021-12-03 05:20:00|168.96|167.56|168.81|167.41|168.96|167.56|168.37|166.97|144
1638509100000|2021-12-03 05:25:00|168.8|167.4|168.09|166.69|168.81|167.41|168.09|166.69|99
1638509400000|2021-12-03 05:30:00|168.12|166.72|168.33|166.93|168.42|167.02|168.06|166.66|148
1638509700000|2021-12-03 05:35:00|168.32|166.92|168.8|167.4|168.87|167.47|168.28|166.88|125
1638510000000|2021-12-03 05:40:00|168.79|167.39|169.52|168.12|169.57|168.17|168.77|167.37|206
1638510300000|2021-12-03 05:45:00|169.54|168.14|169.35|167.95|169.64|168.24|169.27|167.87|208
1638510600000|2021-12-03 05:50:00|169.34|167.94|169.67|168.27|169.67|168.27|169.15|167.75|142
1638510900000|2021-12-03 05:55:00|169.65|168.25|169.74|168.34|170.35|168.95|169.65|168.25|166
1638511200000|2021-12-03 06:00:00|169.75|168.35|168.56|167.16|169.88|168.48|168.55|167.15|176
1638511500000|2021-12-03 06:05:00|168.5|167.1|168.14|166.74|168.68|167.28|168.14|166.74|134
1638511800000|2021-12-03 06:10:00|168.08|166.68|167.87|166.47|168.23|166.83|167.81|166.41|127
1638512100000|2021-12-03 06:15:00|167.88|166.48|167.6|166.2|168.07|166.67|167.6|166.2|83
1638512400000|2021-12-03 06:20:00|167.61|166.21|167.65|166.25|167.7|166.3|167.49|166.09|105
1638512700000|2021-12-03 06:25:00|167.66|166.26|167.53|166.13|167.66|166.26|167.25|165.85|125
1638513000000|2021-12-03 06:30:00|167.49|166.09|167.05|165.65|167.5|166.1|166.97|165.57|157
1638513300000|2021-12-03 06:35:00|167.06|165.66|167.07|165.67|167.38|165.98|167.02|165.62|143
1638513600000|2021-12-03 06:40:00|167.06|165.66|167.04|165.64|167.33|165.93|167|165.6|116
1638513900000|2021-12-03 06:45:00|166.98|165.58|167.1|165.7|167.12|165.72|166.78|165.38|99
1638514200000|2021-12-03 06:50:00|167.08|165.68|167.07|165.67|167.27|165.87|166.92|165.52|130
1638514500000|2021-12-03 06:55:00|167.05|165.65|166.89|165.49|167.31|165.91|166.85|165.45|136
1638514800000|2021-12-03 07:00:00|166.9|165.5|166.27|164.87|166.97|165.57|166.07|164.67|167
1638515100000|2021-12-03 07:05:00|166.31|164.91|166.4|165|166.49|165.09|166.07|164.67|127
1638515400000|2021-12-03 07:10:00|166.39|164.99|166.46|165.06|166.52|165.12|166.3|164.9|85
1638515700000|2021-12-03 07:15:00|166.47|165.07|165.67|164.27|166.47|165.07|165.31|163.91|168
1638516000000|2021-12-03 07:20:00|165.65|164.25|165.66|164.26|165.73|164.33|165.45|164.05|151
1638516300000|2021-12-03 07:25:00|165.67|164.27|165.81|164.41|165.93|164.53|165.58|164.18|110
1638516600000|2021-12-03 07:30:00|165.84|164.44|165.91|164.51|166.03|164.63|165.71|164.31|131
1638516900000|2021-12-03 07:35:00|165.88|164.48|165.4|164|165.93|164.53|165.38|163.98|132
1638517200000|2021-12-03 07:40:00|165.38|163.98|165.3|163.9|165.5|164.1|165.18|163.78|87
1638517500000|2021-12-03 07:45:00|165.35|163.95|165.6|164.2|165.7|164.3|165.35|163.95|95
1638517800000|2021-12-03 07:50:00|165.65|164.25|165.86|164.46|165.87|164.47|165.39|163.99|104
1638518100000|2021-12-03 07:55:00|165.88|164.48|166.08|164.68|166.51|165.11|165.87|164.47|123
1638518400000|2021-12-03 08:00:00|166.14|164.74|165.74|164.34|166.26|164.86|165.74|164.34|172
1638518700000|2021-12-03 08:05:00|165.83|164.43|166.06|164.66|166.2|164.8|165.81|164.41|138
1638519000000|2021-12-03 08:10:00|166.03|164.63|165.8|164.4|166.33|164.93|165.67|164.27|128
1638519300000|2021-12-03 08:15:00|165.85|164.45|166.37|164.97|166.43|165.03|165.72|164.32|116
1638519600000|2021-12-03 08:20:00|166.43|165.03|166.28|164.88|166.45|165.05|166.13|164.73|140
1638519900000|2021-12-03 08:25:00|166.29|164.89|166.03|164.63|166.42|165.02|166.02|164.62|104
1638520200000|2021-12-03 08:30:00|166.02|164.62|166.28|164.88|166.37|164.97|165.8|164.4|137
1638520500000|2021-12-03 08:35:00|166.27|164.87|166.6|165.2|166.92|165.52|166.27|164.87|117
1638520800000|2021-12-03 08:40:00|166.59|165.19|166.83|165.43|166.9|165.5|166.55|165.15|86
1638521100000|2021-12-03 08:45:00|166.84|165.44|167.06|165.66|167.15|165.75|166.81|165.41|83
1638521400000|2021-12-03 08:50:00|167.07|165.67|166.8|165.4|167.16|165.76|166.76|165.36|77
1638521700000|2021-12-03 08:55:00|166.81|165.41|167.05|165.65|167.07|165.67|166.78|165.38|66
1638522000000|2021-12-03 09:00:00|167.07|165.67|166.39|164.99|167.08|165.68|166.39|164.99|140
1638522300000|2021-12-03 09:05:00|166.37|164.97|166.38|164.98|166.46|165.06|166.21|164.81|107
1638522600000|2021-12-03 09:10:00|166.36|164.96|166.34|164.94|166.43|165.03|166.09|164.69|86
1638522900000|2021-12-03 09:15:00|166.3|164.9|166.37|164.97|166.74|165.34|166.27|164.87|104
1638523200000|2021-12-03 09:20:00|166.36|164.96|166.06|164.66|166.53|165.13|165.91|164.51|119
1638523500000|2021-12-03 09:25:00|166.07|164.67|166.46|165.06|166.55|165.15|166.07|164.67|120
1638523800000|2021-12-03 09:30:00|166.45|165.05|166.45|165.05|166.77|165.37|166.44|165.04|95
1638524100000|2021-12-03 09:35:00|166.46|165.06|166.69|165.29|166.86|165.46|166.45|165.05|85
1638524400000|2021-12-03 09:40:00|166.7|165.3|166.9|165.5|167.01|165.61|166.57|165.17|116
1638524700000|2021-12-03 09:45:00|166.88|165.48|167.21|165.81|167.48|166.08|166.88|165.48|132
1638525000000|2021-12-03 09:50:00|167.2|165.8|167.17|165.77|167.28|165.88|167|165.6|96
1638525300000|2021-12-03 09:55:00|167.16|165.76|166.97|165.57|167.2|165.8|166.97|165.57|101
1638525600000|2021-12-03 10:00:00|166.96|165.56|167.76|166.36|167.98|166.58|166.96|165.56|180
1638525900000|2021-12-03 10:05:00|167.77|166.37|167.67|166.27|167.96|166.56|167.6|166.2|138
1638526200000|2021-12-03 10:10:00|167.69|166.29|168.32|166.92|168.49|167.09|167.67|166.27|207
1638526500000|2021-12-03 10:15:00|168.34|166.94|167.67|166.27|168.36|166.96|167.56|166.16|156
1638526800000|2021-12-03 10:20:00|167.68|166.28|167.26|165.86|167.78|166.38|167.26|165.86|119
1638527100000|2021-12-03 10:25:00|167.27|165.87|167.1|165.7|167.33|165.93|166.9|165.5|158
1638527400000|2021-12-03 10:30:00|167.07|165.67|166.45|165.05|167.14|165.74|166.42|165.02|119
1638527700000|2021-12-03 10:35:00|166.43|165.03|166.38|164.98|166.66|165.26|166.31|164.91|103
1638528000000|2021-12-03 10:40:00|166.37|164.97|166.75|165.35|166.8|165.4|166.29|164.89|96
1638528300000|2021-12-03 10:45:00|166.77|165.37|166.68|165.28|167.05|165.65|166.65|165.25|90
1638528600000|2021-12-03 10:50:00|166.72|165.32|166.72|165.32|166.8|165.4|166.67|165.27|71
1638528900000|2021-12-03 10:55:00|166.69|165.29|166.53|165.13|166.77|165.37|166.47|165.07|74
1638529200000|2021-12-03 11:00:00|166.49|165.09|167.18|165.78|167.4|166|166.49|165.09|140
1638529500000|2021-12-03 11:05:00|167.1|165.7|167.37|165.97|167.37|165.97|167.1|165.7|91
1638529800000|2021-12-03 11:10:00|167.39|165.99|167.33|165.93|167.82|166.42|167.3|165.9|114
1638530100000|2021-12-03 11:15:00|167.29|165.89|167.41|166.01|167.52|166.12|167.28|165.88|94
1638530400000|2021-12-03 11:20:00|167.39|165.99|167.46|166.06|167.46|166.06|167.28|165.88|71
1638530700000|2021-12-03 11:25:00|167.47|166.07|167.97|166.57|168.12|166.72|167.47|166.07|86
1638531000000|2021-12-03 11:30:00|167.92|166.52|167.41|166.01|167.99|166.59|167.41|166.01|90
1638531300000|2021-12-03 11:35:00|167.35|165.95|167.25|165.85|167.42|166.02|167.22|165.82|85
1638531600000|2021-12-03 11:40:00|167.21|165.81|167.22|165.82|167.37|165.97|167.11|165.71|85
1638531900000|2021-12-03 11:45:00|167.25|165.85|167.55|166.15|167.62|166.22|167.22|165.82|123
1638532200000|2021-12-03 11:50:00|167.58|166.18|167.27|165.87|167.59|166.19|167.25|165.85|102
1638532500000|2021-12-03 11:55:00|167.28|165.88|166.93|165.53|167.5|166.1|166.93|165.53|103
1638532800000|2021-12-03 12:00:00|166.9|165.5|166.58|165.18|167.17|165.77|166.55|165.15|101
1638533100000|2021-12-03 12:05:00|166.57|165.17|166.96|165.56|167.05|165.65|166.35|164.95|136
1638533400000|2021-12-03 12:10:00|166.95|165.55|166.48|165.08|167.16|165.76|166.48|165.08|116
1638533700000|2021-12-03 12:15:00|166.49|165.09|166.71|165.31|166.75|165.35|166.41|165.01|104
1638534000000|2021-12-03 12:20:00|166.66|165.26|166.48|165.08|166.74|165.34|166.41|165.01|112
1638534300000|2021-12-03 12:25:00|166.45|165.05|166.27|164.87|166.53|165.13|166.25|164.85|99
1638534600000|2021-12-03 12:30:00|166.25|164.85|166.29|164.89|166.44|165.04|166.22|164.82|56
1638534900000|2021-12-03 12:35:00|166.27|164.87|166.07|164.67|166.39|164.99|166.05|164.65|113
1638535200000|2021-12-03 12:40:00|166.05|164.65|166.07|164.67|166.2|164.8|165.99|164.59|80
1638535500000|2021-12-03 12:45:00|166.06|164.66|165.7|164.3|166.19|164.79|165.43|164.03|110
1638535800000|2021-12-03 12:50:00|165.69|164.29|165.58|164.18|165.95|164.55|165.54|164.14|80
1638536100000|2021-12-03 12:55:00|165.6|164.2|165.56|164.16|165.8|164.4|165.47|164.07|101
1638536400000|2021-12-03 13:00:00|165.57|164.17|165.78|164.38|165.79|164.39|165.48|164.08|83
1638536700000|2021-12-03 13:05:00|165.79|164.39|165.85|164.45|166.01|164.61|165.76|164.36|91
1638537000000|2021-12-03 13:10:00|165.87|164.47|165.95|164.55|166.01|164.61|165.76|164.36|83
1638537300000|2021-12-03 13:15:00|165.97|164.57|166.18|164.78|166.26|164.86|165.95|164.55|105
1638537600000|2021-12-03 13:20:00|166.16|164.76|166.27|164.87|166.32|164.92|166.05|164.65|92
1638537900000|2021-12-03 13:25:00|166.25|164.85|166.34|164.94|166.42|165.02|166.25|164.85|107
1638538200000|2021-12-03 13:30:00|166.37|164.97|167.3|165.9|167.76|166.36|166.35|164.95|263
1638538500000|2021-12-03 13:35:00|167.33|165.93|167.38|165.98|167.53|166.13|167.21|165.81|172
1638538800000|2021-12-03 13:40:00|167.37|165.97|167.12|165.72|167.58|166.18|167.12|165.72|145
1638539100000|2021-12-03 13:45:00|167.1|165.7|166.3|164.9|167.16|165.76|166.3|164.9|199
1638539400000|2021-12-03 13:50:00|166.32|164.92|166.37|164.97|166.54|165.14|166.2|164.8|143
1638539700000|2021-12-03 13:55:00|166.44|165.04|166.1|164.7|166.64|165.24|166|164.6|149
1638540000000|2021-12-03 14:00:00|166.16|164.76|165.95|164.55|166.19|164.79|165.87|164.47|132
1638540300000|2021-12-03 14:05:00|165.99|164.59|165.99|164.59|166.22|164.82|165.9|164.5|100
1638540600000|2021-12-03 14:10:00|166.07|164.67|165.65|164.25|166.07|164.67|165.64|164.24|74
1638540900000|2021-12-03 14:15:00|165.63|164.23|165.77|164.37|165.77|164.37|165.41|164.01|98
1638541200000|2021-12-03 14:20:00|165.79|164.39|165.43|164.03|165.92|164.52|165.42|164.02|124
1638541500000|2021-12-03 14:25:00|165.42|164.02|165.45|164.05|165.57|164.17|165.18|163.78|123
1638541800000|2021-12-03 14:30:00|165.46|164.06|165.7|164.3|165.89|164.49|165.35|163.95|134
1638542100000|2021-12-03 14:35:00|165.64|164.24|165.47|164.07|165.7|164.3|165.35|163.95|167
1638542400000|2021-12-03 14:40:00|165.43|164.03|164.85|163.45|165.48|164.08|164.55|163.15|144
1638542700000|2021-12-03 14:45:00|164.88|163.48|164.37|162.97|165.04|163.64|164.36|162.96|165
1638543000000|2021-12-03 14:50:00|164.32|162.92|163.81|162.41|164.45|163.05|163.58|162.18|178
1638543300000|2021-12-03 14:55:00|163.86|162.46|163.55|162.15|163.93|162.53|163.23|161.83|193
1638543600000|2021-12-03 15:00:00|163.54|162.14|162.96|161.56|163.85|162.45|162.55|161.15|235
1638543900000|2021-12-03 15:05:00|163.01|161.61|163.67|162.27|163.91|162.51|162.63|161.23|253
1638544200000|2021-12-03 15:10:00|163.65|162.25|163|161.6|163.65|162.25|162.97|161.57|199
1638544500000|2021-12-03 15:15:00|163.01|161.61|163.87|162.47|163.89|162.49|163.01|161.61|189
1638544800000|2021-12-03 15:20:00|163.88|162.48|163.75|162.35|164.17|162.77|163.56|162.16|202
1638545100000|2021-12-03 15:25:00|163.8|162.4|164.07|162.67|164.16|162.76|163.41|162.01|151
1638545400000|2021-12-03 15:30:00|164.06|162.66|163.66|162.26|164.06|162.66|163.61|162.21|154
1638545700000|2021-12-03 15:35:00|163.71|162.31|163.7|162.3|163.97|162.57|163.48|162.08|157
1638546000000|2021-12-03 15:40:00|163.71|162.31|163.43|162.03|163.82|162.42|163.41|162.01|121
1638546300000|2021-12-03 15:45:00|163.42|162.02|162.49|161.09|163.53|162.13|162.49|161.09|215
1638546600000|2021-12-03 15:50:00|162.54|161.14|162.36|160.96|162.69|161.29|161.54|160.14|351
1638546900000|2021-12-03 15:55:00|162.35|160.95|162.33|160.93|162.64|161.24|161.9|160.5|324
1638547200000|2021-12-03 16:00:00|162.31|160.91|161.56|160.16|162.31|160.91|161.27|159.87|304
1638547500000|2021-12-03 16:05:00|161.58|160.18|160.08|158.68|161.59|160.19|159.95|158.55|373
1638547800000|2021-12-03 16:10:00|160.07|158.67|160.2|158.8|160.31|158.91|158.68|157.28|508
1638548100000|2021-12-03 16:15:00|160.21|158.81|160.59|159.19|160.75|159.35|159.69|158.29|424
1638548400000|2021-12-03 16:20:00|160.57|159.17|160.47|159.07|160.98|159.58|160.16|158.76|323
1638548700000|2021-12-03 16:25:00|160.46|159.06|161.07|159.67|161.11|159.71|160.25|158.85|267
1638549000000|2021-12-03 16:30:00|161.1|159.7|161.56|160.16|161.67|160.27|160.96|159.56|277
1638549300000|2021-12-03 16:35:00|161.55|160.15|161.45|160.05|161.68|160.28|160.98|159.58|258
1638549600000|2021-12-03 16:40:00|161.4|160|160.66|159.26|161.46|160.06|160.48|159.08|205
1638549900000|2021-12-03 16:45:00|160.69|159.29|160.47|159.07|160.93|159.53|160.15|158.75|219
1638550200000|2021-12-03 16:50:00|160.49|159.09|160.07|158.67|160.55|159.15|160.07|158.67|213
1638550500000|2021-12-03 16:55:00|160.05|158.65|159.57|158.17|160.05|158.65|159.26|157.86|325
1638550800000|2021-12-03 17:00:00|159.56|158.16|159.54|158.14|159.57|158.17|158.47|157.07|347
1638551100000|2021-12-03 17:05:00|159.52|158.12|159.83|158.43|159.87|158.47|159.15|157.75|286
1638551400000|2021-12-03 17:10:00|159.84|158.44|160.28|158.88|160.84|159.44|159.78|158.38|277
1638551700000|2021-12-03 17:15:00|160.29|158.89|160.91|159.51|161.34|159.94|160.22|158.82|316
1638552000000|2021-12-03 17:20:00|160.92|159.52|161.36|159.96|161.47|160.07|160.68|159.28|261
1638552300000|2021-12-03 17:25:00|161.35|159.95|160.81|159.41|161.4|160|160.75|159.35|266
1638552600000|2021-12-03 17:30:00|160.82|159.42|160.45|159.05|160.82|159.42|160.24|158.84|263
1638552900000|2021-12-03 17:35:00|160.46|159.06|161.06|159.66|161.16|159.76|160.3|158.9|204
1638553200000|2021-12-03 17:40:00|161.07|159.67|160.69|159.29|161.15|159.75|160.66|159.26|193
1638553500000|2021-12-03 17:45:00|160.68|159.28|160.97|159.57|161.05|159.65|160.47|159.07|221
1638553800000|2021-12-03 17:50:00|160.98|159.58|160.86|159.46|161.25|159.85|160.73|159.33|216
1638554100000|2021-12-03 17:55:00|160.87|159.47|160.35|158.95|160.87|159.47|160.34|158.94|166
1638554400000|2021-12-03 18:00:00|160.34|158.94|160.65|159.25|160.65|159.25|159.97|158.57|164
1638554700000|2021-12-03 18:05:00|160.66|159.26|160.68|159.28|160.95|159.55|160.65|159.25|197
1638555000000|2021-12-03 18:10:00|160.67|159.27|160.28|158.88|160.67|159.27|160.15|158.75|123
1638555300000|2021-12-03 18:15:00|160.3|158.9|160.89|159.49|160.9|159.5|160.23|158.83|164
1638555600000|2021-12-03 18:20:00|160.88|159.48|161.13|159.73|161.14|159.74|160.79|159.39|134
1638555900000|2021-12-03 18:25:00|161.11|159.71|160.75|159.35|161.11|159.71|160.56|159.16|122
1638556200000|2021-12-03 18:30:00|160.74|159.34|160.5|159.1|161.08|159.68|160.5|159.1|128
1638556500000|2021-12-03 18:35:00|160.49|159.09|160.27|158.87|160.58|159.18|160.25|158.85|125
1638556800000|2021-12-03 18:40:00|160.28|158.88|160.22|158.82|160.61|159.21|160.07|158.67|141
1638557100000|2021-12-03 18:45:00|160.2|158.8|160.69|159.29|160.73|159.33|159.33|157.93|322
1638557400000|2021-12-03 18:50:00|160.73|159.33|160.76|159.36|161.42|160.02|160.58|159.18|249
1638557700000|2021-12-03 18:55:00|160.75|159.35|160.54|159.14|160.81|159.41|160.05|158.65|257
1638558000000|2021-12-03 19:00:00|160.53|159.13|160.27|158.87|160.57|159.17|159.93|158.53|246
1638558300000|2021-12-03 19:05:00|160.26|158.86|159.76|158.36|160.27|158.87|159.57|158.17|201
1638558600000|2021-12-03 19:10:00|159.75|158.35|159.86|158.46|159.87|158.47|159.57|158.17|169
1638558900000|2021-12-03 19:15:00|159.83|158.43|159.49|158.09|160.15|158.75|159.49|158.09|147
1638559200000|2021-12-03 19:20:00|159.5|158.1|159.46|158.06|159.57|158.17|158.86|157.46|320
1638559500000|2021-12-03 19:25:00|159.47|158.07|159.05|157.65|159.54|158.14|158.81|157.41|340
1638559800000|2021-12-03 19:30:00|159.06|157.66|158.66|157.26|159.3|157.9|158.35|156.95|356
1638560100000|2021-12-03 19:35:00|158.65|157.25|157.56|156.16|158.84|157.44|157.56|156.16|339
1638560400000|2021-12-03 19:40:00|157.55|156.15|157.76|156.36|157.87|156.47|157.24|155.84|435
1638560700000|2021-12-03 19:45:00|157.77|156.37|157.03|155.63|158.12|156.72|156.88|155.48|352
1638561000000|2021-12-03 19:50:00|157.02|155.62|157.45|156.05|157.77|156.37|156.8|155.4|302
1638561300000|2021-12-03 19:55:00|157.41|156.01|156.98|155.58|157.47|156.07|156.9|155.5|283
1638561600000|2021-12-03 20:00:00|156.97|155.57|156.75|155.35|156.98|155.58|155.77|154.37|439
1638561900000|2021-12-03 20:05:00|156.82|155.42|156.65|155.25|157.67|156.27|156.55|155.15|416
1638562200000|2021-12-03 20:10:00|156.61|155.21|155.85|154.45|156.82|155.42|155.7|154.3|413
1638562500000|2021-12-03 20:15:00|155.84|154.44|153.84|152.44|156.64|155.24|152.65|151.25|460
1638562800000|2021-12-03 20:20:00|153.85|152.45|156.72|155.32|157.13|155.73|153.81|152.41|687
1638563100000|2021-12-03 20:25:00|156.73|155.33|156.75|155.35|157.18|155.78|155.85|154.45|529
1638563400000|2021-12-03 20:30:00|156.72|155.32|156.66|155.26|157.5|156.1|156.45|155.05|490
1638563700000|2021-12-03 20:35:00|156.65|155.25|155.87|154.47|156.86|155.46|155.62|154.22|407
1638564000000|2021-12-03 20:40:00|155.85|154.45|156.55|155.15|156.84|155.44|155.69|154.29|417
1638564300000|2021-12-03 20:45:00|156.56|155.16|158.08|156.68|158.22|156.82|156.41|155.01|379
1638564600000|2021-12-03 20:50:00|158.11|156.71|158.47|157.07|158.74|157.34|158.06|156.66|331
1638564900000|2021-12-03 20:55:00|158.46|157.06|158.75|157.35|158.94|157.54|158.35|156.95|300
1638565200000|2021-12-03 21:00:00|158.76|157.36|159|157.6|159.1|157.7|158.57|157.17|245
1638565500000|2021-12-03 21:05:00|159.01|157.61|159.91|158.51|159.96|158.56|158.92|157.52|242
1638565800000|2021-12-03 21:10:00|159.92|158.52|158.57|157.17|159.92|158.52|158.31|156.91|346
1638566100000|2021-12-03 21:15:00|158.6|157.2|158.46|157.06|158.92|157.52|158.41|157.01|250
1638566400000|2021-12-03 21:20:00|158.48|157.08|159.09|157.69|159.35|157.95|158.48|157.08|156
1638566700000|2021-12-03 21:25:00|159.08|157.68|159.06|157.66|159.54|158.14|158.86|157.46|291
1638567000000|2021-12-03 21:30:00|159.05|157.65|159.25|157.85|159.46|158.06|158.86|157.46|259
1638567300000|2021-12-03 21:35:00|159.26|157.86|159.38|157.98|159.57|158.17|159.2|157.8|169
1638567600000|2021-12-03 21:40:00|159.37|157.97|159.19|157.79|159.46|158.06|159.11|157.71|104
1638567900000|2021-12-03 21:45:00|159.18|157.78|158.81|157.41|159.18|157.78|158.81|157.41|166
1638568200000|2021-12-03 21:50:00|158.78|157.38|158.29|156.89|158.89|157.49|158.29|156.89|164
1638568500000|2021-12-03 21:55:00|158.3|156.9|158.18|156.78|158.35|156.95|158.1|156.7|131
1638604800000|2021-12-04 08:00:00|135.48|134.08|135.91|134.51|135.93|134.53|134.82|133.42|373
1638605100000|2021-12-04 08:05:00|135.92|134.52|139.13|137.73|139.13|137.73|135.84|134.44|362
1638605400000|2021-12-04 08:10:00|139.08|137.68|138.12|136.72|139.15|137.75|137.77|136.37|293
1638605700000|2021-12-04 08:15:00|138.08|136.68|137.55|136.15|138.15|136.75|137.26|135.86|413
1638606000000|2021-12-04 08:20:00|137.57|136.17|137.18|135.78|137.58|136.18|136.87|135.47|283
1638606300000|2021-12-04 08:25:00|137.21|135.81|138.97|137.57|138.97|137.57|137.12|135.72|299
1638606600000|2021-12-04 08:30:00|138.95|137.55|137.47|136.07|139.01|137.61|137.43|136.03|362
1638606900000|2021-12-04 08:35:00|137.48|136.08|137.56|136.16|137.8|136.4|137.15|135.75|289
1638607200000|2021-12-04 08:40:00|137.57|136.17|137.41|136.01|137.59|136.19|137|135.6|266
1638607500000|2021-12-04 08:45:00|137.36|135.96|136.91|135.51|137.68|136.28|136.79|135.39|338
1638607800000|2021-12-04 08:50:00|136.93|135.53|137.92|136.52|137.94|136.54|136.61|135.21|284
1638608100000|2021-12-04 08:55:00|137.93|136.53|136.87|135.47|138.03|136.63|136.61|135.21|338
1638608400000|2021-12-04 09:00:00|136.86|135.46|136.92|135.52|136.96|135.56|136.33|134.93|255
1638608700000|2021-12-04 09:05:00|136.94|135.54|138.05|136.65|138.36|136.96|136.86|135.46|288
1638609000000|2021-12-04 09:10:00|138.04|136.64|136.91|135.51|138.05|136.65|136.72|135.32|341
1638609300000|2021-12-04 09:15:00|136.96|135.56|136.63|135.23|136.98|135.58|136.21|134.81|247
1638609600000|2021-12-04 09:20:00|136.6|135.2|137.19|135.79|137.28|135.88|136.44|135.04|258
1638609900000|2021-12-04 09:25:00|137.17|135.77|136.77|135.37|137.21|135.81|136.65|135.25|243
1638610200000|2021-12-04 09:30:00|136.75|135.35|137.48|136.08|137.59|136.19|136.69|135.29|249
1638610500000|2021-12-04 09:35:00|137.45|136.05|137.74|136.34|138.06|136.66|137.3|135.9|296
1638610800000|2021-12-04 09:40:00|137.73|136.33|137.36|135.96|138.25|136.85|137.33|135.93|255
1638611100000|2021-12-04 09:45:00|137.37|135.97|136.27|134.87|137.4|136|136.27|134.87|301
1638611400000|2021-12-04 09:50:00|136.26|134.86|136.5|135.1|136.65|135.25|136.19|134.79|205
1638611700000|2021-12-04 09:55:00|136.49|135.09|137.13|135.73|137.4|136|136.43|135.03|211
1638612000000|2021-12-04 10:00:00|137.08|135.68|136.99|135.59|137.64|136.24|136.18|134.78|320
1638612300000|2021-12-04 10:05:00|137|135.6|137.27|135.87|137.46|136.06|136.19|134.79|346
1638612600000|2021-12-04 10:10:00|137.26|135.86|137.8|136.4|138.4|137|137.07|135.67|335
1638612900000|2021-12-04 10:15:00|137.81|136.41|139.02|137.62|139.71|138.31|137.78|136.38|352
1638613200000|2021-12-04 10:20:00|138.97|137.57|137.12|135.72|139.1|137.7|137.08|135.68|470
1638613500000|2021-12-04 10:25:00|137.14|135.74|136.47|135.07|137.51|136.11|136.47|135.07|365
1638613800000|2021-12-04 10:30:00|136.49|135.09|135.5|134.1|136.62|135.22|135.3|133.9|341
1638614100000|2021-12-04 10:35:00|135.54|134.14|134.62|133.22|135.86|134.46|134.4|133|506
1638614400000|2021-12-04 10:40:00|134.67|133.27|135.25|133.85|135.41|134.01|134.04|132.64|441
1638614700000|2021-12-04 10:45:00|135.3|133.9|135.64|134.24|136.42|135.02|135.22|133.82|422
1638615000000|2021-12-04 10:50:00|135.63|134.23|136.79|135.39|137.03|135.63|135.53|134.13|389
1638615300000|2021-12-04 10:55:00|136.78|135.38|137.59|136.19|137.8|136.4|136.77|135.37|358
1638615600000|2021-12-04 11:00:00|137.6|136.2|136.54|135.14|137.72|136.32|136.37|134.97|396
1638615900000|2021-12-04 11:05:00|136.55|135.15|135.93|134.53|136.87|135.47|135.87|134.47|376
1638616200000|2021-12-04 11:10:00|135.92|134.52|136.56|135.16|136.59|135.19|135.84|134.44|286
1638616500000|2021-12-04 11:15:00|136.55|135.15|136.44|135.04|136.55|135.15|135.56|134.16|320
1638616800000|2021-12-04 11:20:00|136.43|135.03|135.25|133.85|136.49|135.09|135|133.6|315
1638617100000|2021-12-04 11:25:00|135.24|133.84|134.94|133.54|135.74|134.34|134.82|133.42|315
1638617400000|2021-12-04 11:30:00|134.96|133.56|133.74|132.34|135.33|133.93|133.42|132.02|364
1638617700000|2021-12-04 11:35:00|133.75|132.35|133.04|131.64|134.1|132.7|133.03|131.63|367
1638618000000|2021-12-04 11:40:00|133.03|131.63|132.47|131.07|133.48|132.08|132.11|130.71|456
1638618300000|2021-12-04 11:45:00|132.51|131.11|133.4|132|133.97|132.57|132.4|131|372
1638618600000|2021-12-04 11:50:00|133.39|131.99|134.01|132.61|134.01|132.61|133.28|131.88|242
1638618900000|2021-12-04 11:55:00|134|132.6|133.57|132.17|134.68|133.28|133.51|132.11|329
1638619200000|2021-12-04 12:00:00|133.58|132.18|134.85|133.45|135|133.6|133.58|132.18|348
1638619500000|2021-12-04 12:05:00|134.86|133.46|135.14|133.74|135.31|133.91|134.57|133.17|273
1638619800000|2021-12-04 12:10:00|135.13|133.73|135.64|134.24|135.74|134.34|134.98|133.58|243
1638620100000|2021-12-04 12:15:00|135.63|134.23|136.33|134.93|136.35|134.95|135.58|134.18|195
1638620400000|2021-12-04 12:20:00|136.35|134.95|137.08|135.68|137.8|136.4|136.34|134.94|321
1638620700000|2021-12-04 12:25:00|136.92|135.52|136.33|134.93|137.42|136.02|136.33|134.93|349
1638621000000|2021-12-04 12:30:00|136.36|134.96|136.68|135.28|136.73|135.33|136.3|134.9|202
1638621300000|2021-12-04 12:35:00|136.67|135.27|136.75|135.35|136.88|135.48|136.32|134.92|204
1638621600000|2021-12-04 12:40:00|136.78|135.38|136.52|135.12|137.27|135.87|136.31|134.91|247
1638621900000|2021-12-04 12:45:00|136.51|135.11|136.97|135.57|137.13|135.73|136.32|134.92|176
1638622200000|2021-12-04 12:50:00|136.94|135.54|136.42|135.02|137.61|136.21|136.39|134.99|257
1638622500000|2021-12-04 12:55:00|136.45|135.05|136.46|135.06|136.58|135.18|136.18|134.78|173
1638622800000|2021-12-04 13:00:00|136.52|135.12|136.06|134.66|136.71|135.31|135.96|134.56|272
1638623100000|2021-12-04 13:05:00|136.02|134.62|135.81|134.41|136.17|134.77|135.52|134.12|195
1638623400000|2021-12-04 13:10:00|135.82|134.42|136.12|134.72|136.24|134.84|135.59|134.19|164
1638623700000|2021-12-04 13:15:00|136.15|134.75|135.76|134.36|136.7|135.3|135.76|134.36|188
1638624000000|2021-12-04 13:20:00|135.72|134.32|135.53|134.13|135.72|134.32|134.87|133.47|245
1638624300000|2021-12-04 13:25:00|135.52|134.12|136.13|134.73|136.13|134.73|135.44|134.04|188
1638624600000|2021-12-04 13:30:00|136.14|134.74|137.59|136.19|137.59|136.19|136.14|134.74|305
1638624900000|2021-12-04 13:35:00|137.56|136.16|137.26|135.86|137.63|136.23|137.13|135.73|277
1638625200000|2021-12-04 13:40:00|137.27|135.87|137.44|136.04|137.65|136.25|137.22|135.82|198
1638625500000|2021-12-04 13:45:00|137.46|136.06|137.19|135.79|137.53|136.13|136.95|135.55|233
1638625800000|2021-12-04 13:50:00|137.2|135.8|136.76|135.36|137.27|135.87|136.6|135.2|211
1638626100000|2021-12-04 13:55:00|136.77|135.37|138.04|136.64|138.04|136.64|136.71|135.31|149
1638626400000|2021-12-04 14:00:00|138.02|136.62|138.01|136.61|138.09|136.69|137.6|136.2|212
1638626700000|2021-12-04 14:05:00|138.02|136.62|137.94|136.54|138.02|136.62|137.74|136.34|156
1638627000000|2021-12-04 14:10:00|137.95|136.55|138.81|137.41|138.86|137.46|137.83|136.43|137
1638627300000|2021-12-04 14:15:00|138.79|137.39|138.99|137.59|139.1|137.7|138.66|137.26|139
1638627600000|2021-12-04 14:20:00|139|137.6|138.67|137.27|139.25|137.85|138.28|136.88|264
1638627900000|2021-12-04 14:25:00|138.73|137.33|138.95|137.55|139.3|137.9|138.68|137.28|178
1638628200000|2021-12-04 14:30:00|138.94|137.54|138.59|137.19|139.01|137.61|138.53|137.13|160
1638628500000|2021-12-04 14:35:00|138.58|137.18|138.13|136.73|138.71|137.31|138.09|136.69|197
1638628800000|2021-12-04 14:40:00|138.14|136.74|139.14|137.74|139.33|137.93|138.13|136.73|201
1638629100000|2021-12-04 14:45:00|139.16|137.76|140.37|138.97|140.45|139.05|139.07|137.67|191
1638629400000|2021-12-04 14:50:00|140.35|138.95|140.11|138.71|140.35|138.95|139.6|138.2|287
1638629700000|2021-12-04 14:55:00|140.14|138.74|139.98|138.58|140.18|138.78|139.61|138.21|210
1638630000000|2021-12-04 15:00:00|139.97|138.57|140.61|139.21|140.63|139.23|139.69|138.29|191
1638630300000|2021-12-04 15:05:00|140.58|139.18|141.51|140.11|141.58|140.18|140.27|138.87|216
1638630600000|2021-12-04 15:10:00|141.47|140.07|141.46|140.06|141.89|140.49|141.3|139.9|330
1638630900000|2021-12-04 15:15:00|141.51|140.11|140.76|139.36|141.76|140.36|140.12|138.72|332
1638631200000|2021-12-04 15:20:00|140.72|139.32|141.08|139.68|141.08|139.68|140.38|138.98|228
1638631500000|2021-12-04 15:25:00|141.14|139.74|140.67|139.27|141.14|139.74|140.53|139.13|183
1638631800000|2021-12-04 15:30:00|140.66|139.26|141.44|140.04|141.54|140.14|140.19|138.79|231
1638632100000|2021-12-04 15:35:00|141.45|140.05|141.67|140.27|142.05|140.65|141.29|139.89|211
1638632400000|2021-12-04 15:40:00|141.66|140.26|141.27|139.87|141.83|140.43|141.2|139.8|261
1638632700000|2021-12-04 15:45:00|141.26|139.86|140.41|139.01|141.27|139.87|140.2|138.8|263
1638633000000|2021-12-04 15:50:00|140.42|139.02|140.37|138.97|140.63|139.23|140.2|138.8|163
1638633300000|2021-12-04 15:55:00|140.38|138.98|140.53|139.13|140.59|139.19|140.18|138.78|113
1638633600000|2021-12-04 16:00:00|140.54|139.14|140.92|139.52|141.02|139.62|140.3|138.9|175
1638633900000|2021-12-04 16:05:00|140.91|139.51|139.68|138.28|141.01|139.61|139.62|138.22|213
1638634200000|2021-12-04 16:10:00|139.67|138.27|140.2|138.8|140.21|138.81|139.38|137.98|188
1638634500000|2021-12-04 16:15:00|140.21|138.81|141.16|139.76|141.69|140.29|140.19|138.79|186
1638634800000|2021-12-04 16:20:00|141.17|139.77|141.19|139.79|141.19|139.79|140.77|139.37|96
1638635100000|2021-12-04 16:25:00|141.17|139.77|141.69|140.29|141.7|140.3|141.17|139.77|79
1638635400000|2021-12-04 16:30:00|141.7|140.3|142.45|141.05|142.95|141.55|141.7|140.3|167
1638635700000|2021-12-04 16:35:00|142.48|141.08|142.25|140.85|142.63|141.23|142.06|140.66|165
1638636000000|2021-12-04 16:40:00|142.26|140.86|141.67|140.27|142.36|140.96|141.57|140.17|236
1638636300000|2021-12-04 16:45:00|141.7|140.3|140.85|139.45|141.7|140.3|140.72|139.32|250
1638636600000|2021-12-04 16:50:00|140.86|139.46|141.07|139.67|141.23|139.83|140.45|139.05|189
1638636900000|2021-12-04 16:55:00|141.04|139.64|140.19|138.79|141.05|139.65|140.06|138.66|196
1638637200000|2021-12-04 17:00:00|140.24|138.84|139.94|138.54|140.27|138.87|139.59|138.19|206
1638637500000|2021-12-04 17:05:00|139.95|138.55|139.86|138.46|140.12|138.72|139.62|138.22|164
1638637800000|2021-12-04 17:10:00|139.87|138.47|139.98|138.58|140.16|138.76|139.87|138.47|141
1638638100000|2021-12-04 17:15:00|139.97|138.57|140.34|138.94|140.53|139.13|139.89|138.49|181
1638638400000|2021-12-04 17:20:00|140.36|138.96|140.89|139.49|141.16|139.76|140.36|138.96|141
1638638700000|2021-12-04 17:25:00|140.88|139.48|140.98|139.58|141.16|139.76|140.77|139.37|118
1638639000000|2021-12-04 17:30:00|140.99|139.59|141.27|139.87|141.43|140.03|140.99|139.59|74
1638639300000|2021-12-04 17:35:00|141.26|139.86|140.87|139.47|141.26|139.86|140.61|139.21|187
1638639600000|2021-12-04 17:40:00|140.88|139.48|141.11|139.71|141.28|139.88|140.86|139.46|101
1638639900000|2021-12-04 17:45:00|141.1|139.7|141.03|139.63|141.16|139.76|140.79|139.39|105
1638640200000|2021-12-04 17:50:00|141.02|139.62|140.88|139.48|141.21|139.81|140.81|139.41|118
1638640500000|2021-12-04 17:55:00|140.89|139.49|141.46|140.06|141.73|140.33|140.86|139.46|137
1638640800000|2021-12-04 18:00:00|141.45|140.05|141.94|140.54|142.07|140.67|141.13|139.73|191
1638641100000|2021-12-04 18:05:00|141.93|140.53|141.89|140.49|142.25|140.85|141.84|140.44|164
1638641400000|2021-12-04 18:10:00|141.93|140.53|142.21|140.81|142.37|140.97|141.93|140.53|138
1638641700000|2021-12-04 18:15:00|142.22|140.82|142.17|140.77|142.96|141.56|142.05|140.65|181
1638642000000|2021-12-04 18:20:00|142.15|140.75|142.46|141.06|142.47|141.07|141.97|140.57|175
1638642300000|2021-12-04 18:25:00|142.41|141.01|142.86|141.46|143.16|141.76|142.4|141|227
1638642600000|2021-12-04 18:30:00|142.9|141.5|143.18|141.78|143.22|141.82|142.87|141.47|174
1638642900000|2021-12-04 18:35:00|143.19|141.79|142.92|141.52|143.49|142.09|142.81|141.41|220
1638643200000|2021-12-04 18:40:00|142.93|141.53|142.87|141.47|143.07|141.67|142.7|141.3|201
1638643500000|2021-12-04 18:45:00|142.86|141.46|143.1|141.7|143.11|141.71|142.68|141.28|136
1638643800000|2021-12-04 18:50:00|143.11|141.71|143.11|141.71|143.45|142.05|142.98|141.58|129
1638644100000|2021-12-04 18:55:00|143.12|141.72|143.57|142.17|143.76|142.36|143.12|141.72|189
1638644400000|2021-12-04 19:00:00|143.58|142.18|143.46|142.06|143.63|142.23|143.19|141.79|68
1638644700000|2021-12-04 19:05:00|143.48|142.08|142.99|141.59|143.66|142.26|142.76|141.36|183
1638645000000|2021-12-04 19:10:00|143.01|141.61|143.26|141.86|143.28|141.88|143.01|141.61|54
1638645300000|2021-12-04 19:15:00|143.25|141.85|143.36|141.96|143.4|142|143|141.6|113
1638645600000|2021-12-04 19:20:00|143.39|141.99|143.95|142.55|144.03|142.63|143.39|141.99|153
1638645900000|2021-12-04 19:25:00|143.96|142.56|143.8|142.4|144.03|142.63|143.48|142.08|209
1638646200000|2021-12-04 19:30:00|143.83|142.43|144.45|143.05|144.58|143.18|143.8|142.4|149
1638646500000|2021-12-04 19:35:00|144.44|143.04|144.37|142.97|144.44|143.04|143.99|142.59|164
1638646800000|2021-12-04 19:40:00|144.38|142.98|144.29|142.89|144.63|143.23|144.21|142.81|136
1638647100000|2021-12-04 19:45:00|144.3|142.9|144.88|143.48|144.9|143.5|144.28|142.88|107
1638647400000|2021-12-04 19:50:00|144.86|143.46|144.31|142.91|144.86|143.46|144.08|142.68|135
1638647700000|2021-12-04 19:55:00|144.32|142.92|144.32|142.92|144.51|143.11|144.14|142.74|144
1638648000000|2021-12-04 20:00:00|144.31|142.91|143.06|141.66|144.39|142.99|143.06|141.66|236
1638648300000|2021-12-04 20:05:00|143.08|141.68|143.94|142.54|144.08|142.68|142.95|141.55|246
1638648600000|2021-12-04 20:10:00|143.92|142.52|144.03|142.63|144.26|142.86|143.86|142.46|175
1638648900000|2021-12-04 20:15:00|144.04|142.64|145.08|143.68|145.13|143.73|144|142.6|160
1638649200000|2021-12-04 20:20:00|145.06|143.66|144.84|143.44|145.11|143.71|144.58|143.18|142
1638649500000|2021-12-04 20:25:00|144.86|143.46|144.66|143.26|144.98|143.58|144.61|143.21|109
1638649800000|2021-12-04 20:30:00|144.67|143.27|145.2|143.8|145.2|143.8|144.36|142.96|125
1638650100000|2021-12-04 20:35:00|145.19|143.79|144.49|143.09|145.3|143.9|144.47|143.07|152
1638650400000|2021-12-04 20:40:00|144.48|143.08|144.05|142.65|144.74|143.34|143.95|142.55|188
1638650700000|2021-12-04 20:45:00|144.03|142.63|143.54|142.14|144.13|142.73|143.47|142.07|182
1638651000000|2021-12-04 20:50:00|143.55|142.15|143.86|142.46|143.87|142.47|143.2|141.8|157
1638651300000|2021-12-04 20:55:00|143.85|142.45|144.28|142.88|144.53|143.13|143.78|142.38|204
1638651600000|2021-12-04 21:00:00|144.29|142.89|143.45|142.05|144.54|143.14|143.44|142.04|241
1638651900000|2021-12-04 21:05:00|143.46|142.06|143.77|142.37|144.07|142.67|143.46|142.06|199
1638652200000|2021-12-04 21:10:00|143.74|142.34|142.68|141.28|143.94|142.54|142.67|141.27|310
1638652500000|2021-12-04 21:15:00|142.7|141.3|143.05|141.65|143.21|141.81|142.7|141.3|254
1638652800000|2021-12-04 21:20:00|143.07|141.67|142.54|141.14|143.13|141.73|142.38|140.98|218
1638653100000|2021-12-04 21:25:00|142.53|141.13|142.78|141.38|142.85|141.45|142.44|141.04|149
1638653400000|2021-12-04 21:30:00|142.81|141.41|142.84|141.44|142.84|141.44|142.49|141.09|155
1638653700000|2021-12-04 21:35:00|142.82|141.42|142.31|140.91|142.83|141.43|142.25|140.85|205
1638654000000|2021-12-04 21:40:00|142.32|140.92|141.79|140.39|142.33|140.93|141.73|140.33|183
1638654300000|2021-12-04 21:45:00|141.8|140.4|141.1|139.7|142.01|140.61|141.05|139.65|298
1638654600000|2021-12-04 21:50:00|141.11|139.71|141.63|140.23|141.72|140.32|140.97|139.57|190
1638654900000|2021-12-04 21:55:00|141.67|140.27|141.68|140.28|141.94|140.54|141.18|139.78|269
1638655200000|2021-12-04 22:00:00|141.69|140.29|142.14|140.74|142.38|140.98|141.69|140.29|142
1638655500000|2021-12-04 22:05:00|142.15|140.75|142.35|140.95|142.35|140.95|141.89|140.49|125
1638655800000|2021-12-04 22:10:00|142.36|140.96|142.55|141.15|142.68|141.28|142.36|140.96|125
1638656100000|2021-12-04 22:15:00|142.56|141.16|142.45|141.05|142.6|141.2|142.24|140.84|102
1638656400000|2021-12-04 22:20:00|142.44|141.04|142.14|140.74|142.5|141.1|142.01|140.61|88
1638656700000|2021-12-04 22:25:00|142.13|140.73|142.05|140.65|142.13|140.73|142.01|140.61|49
1638657000000|2021-12-04 22:30:00|142.06|140.66|143.16|141.76|143.18|141.78|141.97|140.57|134
1638657300000|2021-12-04 22:35:00|143.15|141.75|142.29|140.89|143.15|141.75|142.29|140.89|89
1638657600000|2021-12-04 22:40:00|142.34|140.94|142.74|141.34|142.77|141.37|142.34|140.94|113
1638657900000|2021-12-04 22:45:00|142.75|141.35|142.61|141.21|143.45|142.05|142.6|141.2|177
1638658200000|2021-12-04 22:50:00|142.6|141.2|142.52|141.12|142.66|141.26|142.4|141|87
1638658500000|2021-12-04 22:55:00|142.53|141.13|143.13|141.73|143.14|141.74|142.53|141.13|85
1638658800000|2021-12-04 23:00:00|143.15|141.75|143.85|142.45|143.9|142.5|143.15|141.75|175
1638659100000|2021-12-04 23:05:00|143.86|142.46|144.2|142.8|144.2|142.8|143.77|142.37|133
1638659400000|2021-12-04 23:10:00|144.22|142.82|143.82|142.42|144.44|143.04|143.66|142.26|170
1638659700000|2021-12-04 23:15:00|143.81|142.41|144.24|142.84|144.25|142.85|143.81|142.41|74
1638660000000|2021-12-04 23:20:00|144.23|142.83|143.58|142.18|144.25|142.85|143.57|142.17|105
1638660300000|2021-12-04 23:25:00|143.57|142.17|143.26|141.86|143.58|142.18|142.97|141.57|146
1638660600000|2021-12-04 23:30:00|143.28|141.88|142.18|140.78|143.41|142.01|141.9|140.5|204
1638660900000|2021-12-04 23:35:00|142.2|140.8|141.84|140.44|142.56|141.16|141.84|140.44|248
1638661200000|2021-12-04 23:40:00|141.81|140.41|142.19|140.79|142.19|140.79|141.77|140.37|155
1638661500000|2021-12-04 23:45:00|142.2|140.8|141.45|140.05|142.34|140.94|141.44|140.04|139
1638661800000|2021-12-04 23:50:00|141.48|140.08|141.97|140.57|142.06|140.66|141.34|139.94|167
1638662100000|2021-12-04 23:55:00|141.96|140.56|142.7|141.3|143.04|141.64|141.91|140.51|182
1638662400000|2021-12-05 00:00:00|142.66|141.26|143.51|142.11|143.54|142.14|142.6|141.2|260
1638662700000|2021-12-05 00:05:00|143.49|142.09|143.49|142.09|143.64|142.24|142.76|141.36|310
1638663000000|2021-12-05 00:10:00|143.5|142.1|142.87|141.47|144.15|142.75|142.86|141.46|344
1638663300000|2021-12-05 00:15:00|142.86|141.46|143.61|142.21|143.76|142.36|142.49|141.09|289
1638663600000|2021-12-05 00:20:00|143.62|142.22|142.74|141.34|143.82|142.42|142.74|141.34|323
1638663900000|2021-12-05 00:25:00|142.75|141.35|141.94|140.54|142.94|141.54|141.93|140.53|178
1638664200000|2021-12-05 00:30:00|141.91|140.51|139.15|137.75|141.91|140.51|139.06|137.66|319
1638664500000|2021-12-05 00:35:00|139.13|137.73|138.72|137.32|139.69|138.29|138.35|136.95|476
1638664800000|2021-12-05 00:40:00|138.71|137.31|138.43|137.03|138.94|137.54|137.88|136.48|358
1638665100000|2021-12-05 00:45:00|138.4|137|139.5|138.1|139.54|138.14|138.4|137|316
1638665400000|2021-12-05 00:50:00|139.52|138.12|138.98|137.58|139.69|138.29|138.88|137.48|363
1638665700000|2021-12-05 00:55:00|138.99|137.59|139.31|137.91|139.55|138.15|138.7|137.3|325
1638666000000|2021-12-05 01:00:00|139.3|137.9|138.46|137.06|139.3|137.9|138.36|136.96|388
1638666300000|2021-12-05 01:05:00|138.47|137.07|138.46|137.06|138.63|137.23|138.05|136.65|309
1638666600000|2021-12-05 01:10:00|138.45|137.05|139.18|137.78|139.45|138.05|138.43|137.03|209
1638666900000|2021-12-05 01:15:00|139.24|137.84|139.76|138.36|139.86|138.46|139.17|137.77|150
1638667200000|2021-12-05 01:20:00|139.75|138.35|139.33|137.93|139.79|138.39|139.01|137.61|200
1638667500000|2021-12-05 01:25:00|139.31|137.91|138.49|137.09|139.38|137.98|138.4|137|182
1638667800000|2021-12-05 01:30:00|138.53|137.13|138.45|137.05|138.6|137.2|138.17|136.77|173
1638668100000|2021-12-05 01:35:00|138.43|137.03|139.25|137.85|139.34|137.94|138.43|137.03|209
1638668400000|2021-12-05 01:40:00|139.27|137.87|139.74|138.34|139.78|138.38|139.23|137.83|204
1638668700000|2021-12-05 01:45:00|139.73|138.33|139.66|138.26|140.12|138.72|139.56|138.16|218
1638669000000|2021-12-05 01:50:00|139.67|138.27|139.78|138.38|139.79|138.39|139.48|138.08|177
1638669300000|2021-12-05 01:55:00|139.8|138.4|139.3|137.9|139.86|138.46|139.3|137.9|182
1638669600000|2021-12-05 02:00:00|139.31|137.91|138.89|137.49|139.34|137.94|138.76|137.36|196
1638669900000|2021-12-05 02:05:00|138.86|137.46|138.65|137.25|138.97|137.57|138.6|137.2|171
1638670200000|2021-12-05 02:10:00|138.62|137.22|138.59|137.19|138.97|137.57|138.57|137.17|135
1638670500000|2021-12-05 02:15:00|138.58|137.18|138.96|137.56|139.06|137.66|138.46|137.06|217
1638670800000|2021-12-05 02:20:00|138.95|137.55|139.2|137.8|139.53|138.13|138.94|137.54|169
1638671100000|2021-12-05 02:25:00|139.21|137.81|139.5|138.1|139.54|138.14|139.1|137.7|167
1638671400000|2021-12-05 02:30:00|139.51|138.11|139.67|138.27|140.15|138.75|139.51|138.11|143
1638671700000|2021-12-05 02:35:00|139.66|138.26|139.24|137.84|139.81|138.41|139.2|137.8|193
1638672000000|2021-12-05 02:40:00|139.21|137.81|139.31|137.91|139.55|138.15|139.11|137.71|134
1638672300000|2021-12-05 02:45:00|139.3|137.9|139.47|138.07|139.58|138.18|139.16|137.76|195
1638672600000|2021-12-05 02:50:00|139.48|138.08|138.68|137.28|139.54|138.14|138.64|137.24|102
1638672900000|2021-12-05 02:55:00|138.69|137.29|139.13|137.73|139.22|137.82|138.69|137.29|105
1638673200000|2021-12-05 03:00:00|139.14|137.74|138.73|137.33|139.14|137.74|138.51|137.11|164
1638673500000|2021-12-05 03:05:00|138.77|137.37|139.33|137.93|139.37|137.97|138.77|137.37|106
1638673800000|2021-12-05 03:10:00|139.34|137.94|139.73|138.33|139.75|138.35|138.95|137.55|161
1638674100000|2021-12-05 03:15:00|139.74|138.34|140.28|138.88|140.36|138.96|139.66|138.26|107
1638674400000|2021-12-05 03:20:00|140.3|138.9|140.61|139.21|140.73|139.33|140.25|138.85|151
1638674700000|2021-12-05 03:25:00|140.59|139.19|140.2|138.8|140.63|139.23|140.14|138.74|162
1638675000000|2021-12-05 03:30:00|140.18|138.78|140.73|139.33|140.75|139.35|140.15|138.75|151
1638675300000|2021-12-05 03:35:00|140.75|139.35|140.8|139.4|140.97|139.57|140.57|139.17|135
1638675600000|2021-12-05 03:40:00|140.79|139.39|140.39|138.99|140.79|139.39|140.35|138.95|119
1638675900000|2021-12-05 03:45:00|140.41|139.01|140.86|139.46|140.86|139.46|140.37|138.97|90
1638676200000|2021-12-05 03:50:00|140.87|139.47|140.77|139.37|140.97|139.57|140.77|139.37|97
1638676500000|2021-12-05 03:55:00|140.78|139.38|140.82|139.42|141.05|139.65|140.76|139.36|70
1638676800000|2021-12-05 04:00:00|140.86|139.46|140.13|138.73|141.04|139.64|140.13|138.73|125
1638677100000|2021-12-05 04:05:00|140.12|138.72|139.96|138.56|140.45|139.05|139.94|138.54|110
1638677400000|2021-12-05 04:10:00|139.97|138.57|139.65|138.25|140.04|138.64|139.58|138.18|107
1638677700000|2021-12-05 04:15:00|139.67|138.27|139.68|138.28|139.7|138.3|139.51|138.11|83
1638678000000|2021-12-05 04:20:00|139.67|138.27|139.26|137.86|139.79|138.39|139.24|137.84|77
1638678300000|2021-12-05 04:25:00|139.2|137.8|139.38|137.98|139.47|138.07|139.18|137.78|52
1638678600000|2021-12-05 04:30:00|139.4|138|139|137.6|139.4|138|139|137.6|85
1638678900000|2021-12-05 04:35:00|139.01|137.61|139.27|137.87|139.28|137.88|138.99|137.59|40
1638679200000|2021-12-05 04:40:00|139.28|137.88|139.83|138.43|139.83|138.43|139.28|137.88|81
1638679500000|2021-12-05 04:45:00|139.87|138.47|139.61|138.21|140.05|138.65|139.56|138.16|125
1638679800000|2021-12-05 04:50:00|139.57|138.17|139.47|138.07|139.82|138.42|139.39|137.99|119
1638680100000|2021-12-05 04:55:00|139.46|138.06|139.09|137.69|139.51|138.11|138.99|137.59|128
1638680400000|2021-12-05 05:00:00|139.1|137.7|139.07|137.67|139.56|138.16|139|137.6|145
1638680700000|2021-12-05 05:05:00|139.08|137.68|139.57|138.17|139.57|138.17|139.07|137.67|92
1638681000000|2021-12-05 05:10:00|139.56|138.16|139.63|138.23|139.63|138.23|139.37|137.97|66
1638681300000|2021-12-05 05:15:00|139.64|138.24|140.24|138.84|140.24|138.84|139.58|138.18|94
1638681600000|2021-12-05 05:20:00|140.25|138.85|140.65|139.25|140.65|139.25|140.17|138.77|96
1638681900000|2021-12-05 05:25:00|140.68|139.28|140.67|139.27|140.88|139.48|140.65|139.25|89
1638682200000|2021-12-05 05:30:00|140.68|139.28|141.37|139.97|141.55|140.15|140.68|139.28|129
1638682500000|2021-12-05 05:35:00|141.36|139.96|141.6|140.2|141.65|140.25|141.21|139.81|133
1638682800000|2021-12-05 05:40:00|141.62|140.22|141.87|140.47|141.87|140.47|141.49|140.09|95
1638683100000|2021-12-05 05:45:00|141.86|140.46|141.23|139.83|141.87|140.47|141.21|139.81|135
1638683400000|2021-12-05 05:50:00|141.25|139.85|141.08|139.68|141.41|140.01|141.07|139.67|103
1638683700000|2021-12-05 05:55:00|141.09|139.69|141.34|139.94|141.57|140.17|141.09|139.69|113
1638684000000|2021-12-05 06:00:00|141.36|139.96|140.8|139.4|141.36|139.96|140.67|139.27|87
1638684300000|2021-12-05 06:05:00|140.78|139.38|140.56|139.16|140.78|139.38|140.56|139.16|73
1638684600000|2021-12-05 06:10:00|140.57|139.17|140.66|139.26|140.81|139.41|140.49|139.09|68
1638684900000|2021-12-05 06:15:00|140.67|139.27|140.21|138.81|140.71|139.31|140.19|138.79|90
1638685200000|2021-12-05 06:20:00|140.22|138.82|140.41|139.01|140.46|139.06|140.2|138.8|70
1638685500000|2021-12-05 06:25:00|140.42|139.02|141.26|139.86|141.27|139.87|140.38|138.98|108
1638685800000|2021-12-05 06:30:00|141.24|139.84|141.69|140.29|141.85|140.45|141.2|139.8|121
1638686100000|2021-12-05 06:35:00|141.7|140.3|141.16|139.76|141.7|140.3|140.92|139.52|148
1638686400000|2021-12-05 06:40:00|141.18|139.78|141.02|139.62|141.36|139.96|140.97|139.57|132
1638686700000|2021-12-05 06:45:00|141.01|139.61|141.32|139.92|141.32|139.92|141.01|139.61|85
1638687000000|2021-12-05 06:50:00|141.34|139.94|141.46|140.06|141.46|140.06|141.2|139.8|90
1638687300000|2021-12-05 06:55:00|141.43|140.03|141.1|139.7|141.5|140.1|141.1|139.7|95
1638687600000|2021-12-05 07:00:00|141.09|139.69|141.48|140.08|141.52|140.12|141|139.6|125
1638687900000|2021-12-05 07:05:00|141.45|140.05|141.23|139.83|141.49|140.09|141.22|139.82|93
1638688200000|2021-12-05 07:10:00|141.22|139.82|140.59|139.19|141.23|139.83|140.57|139.17|105
1638688500000|2021-12-05 07:15:00|140.57|139.17|140.39|138.99|140.57|139.17|140.29|138.89|74
1638688800000|2021-12-05 07:20:00|140.4|139|139.93|138.53|140.4|139|139.73|138.33|60
1638689100000|2021-12-05 07:25:00|139.94|138.54|139.97|138.57|140.24|138.84|139.89|138.49|89
1638689400000|2021-12-05 07:30:00|139.98|138.58|139.97|138.57|140.01|138.61|139.72|138.32|68
1638689700000|2021-12-05 07:35:00|139.98|138.58|139.92|138.52|139.98|138.58|139.63|138.23|90
1638690000000|2021-12-05 07:40:00|139.93|138.53|139.29|137.89|139.93|138.53|139.27|137.87|103
1638690300000|2021-12-05 07:45:00|139.28|137.88|139.14|137.74|139.3|137.9|139.02|137.62|86
1638690600000|2021-12-05 07:50:00|139.15|137.75|138.73|137.33|139.31|137.91|138.73|137.33|98
1638690900000|2021-12-05 07:55:00|138.69|137.29|139.04|137.64|139.08|137.68|138.52|137.12|111
1638691200000|2021-12-05 08:00:00|139.05|137.65|138.27|136.87|139.05|137.65|138.14|136.74|179
1638691500000|2021-12-05 08:05:00|138.25|136.85|139.02|137.62|139.02|137.62|138.09|136.69|187
1638691800000|2021-12-05 08:10:00|139.05|137.65|139.18|137.78|139.62|138.22|139.02|137.62|163
1638692100000|2021-12-05 08:15:00|139.19|137.79|139.73|138.33|139.76|138.36|139.08|137.68|145
1638692400000|2021-12-05 08:20:00|139.74|138.34|139.03|137.63|139.86|138.46|139.03|137.63|151
1638692700000|2021-12-05 08:25:00|139.04|137.64|139.27|137.87|139.29|137.89|138.99|137.59|116
1638693000000|2021-12-05 08:30:00|139.25|137.85|139.75|138.35|139.75|138.35|139.06|137.66|131
1638693300000|2021-12-05 08:35:00|139.77|138.37|139.88|138.48|140.08|138.68|139.71|138.31|95
1638693600000|2021-12-05 08:40:00|139.87|138.47|139.9|138.5|140.11|138.71|139.79|138.39|116
1638693900000|2021-12-05 08:45:00|139.89|138.49|139.95|138.55|140.13|138.73|139.73|138.33|119
1638694200000|2021-12-05 08:50:00|139.97|138.57|140.24|138.84|140.29|138.89|139.96|138.56|84
1638694500000|2021-12-05 08:55:00|140.2|138.8|139.82|138.42|140.25|138.85|139.78|138.38|69
1638694800000|2021-12-05 09:00:00|139.81|138.41|139.43|138.03|139.83|138.43|139.43|138.03|65
1638695100000|2021-12-05 09:05:00|139.42|138.02|138.41|137.01|139.42|138.02|138.41|137.01|186
1638695400000|2021-12-05 09:10:00|138.42|137.02|137.71|136.31|138.43|137.03|137.42|136.02|226
1638695700000|2021-12-05 09:15:00|137.72|136.32|137.23|135.83|138.26|136.86|137.07|135.67|289
1638696000000|2021-12-05 09:20:00|137.22|135.82|137.5|136.1|137.54|136.14|136.89|135.49|255
1638696300000|2021-12-05 09:25:00|137.53|136.13|138.06|136.66|138.15|136.75|137.53|136.13|190
1638696600000|2021-12-05 09:30:00|138.07|136.67|137.46|136.06|138.47|137.07|137.41|136.01|209
1638696900000|2021-12-05 09:35:00|137.44|136.04|138.09|136.69|138.11|136.71|137.14|135.74|263
1638697200000|2021-12-05 09:40:00|138.11|136.71|138.26|136.86|138.28|136.88|137.8|136.4|216
1638697500000|2021-12-05 09:45:00|138.28|136.88|138.19|136.79|138.59|137.19|138.15|136.75|177
1638697800000|2021-12-05 09:50:00|138.18|136.78|137.72|136.32|138.19|136.79|137.57|136.17|169
1638698100000|2021-12-05 09:55:00|137.7|136.3|137.5|136.1|137.7|136.3|137.33|135.93|120
1638698400000|2021-12-05 10:00:00|137.52|136.12|137.67|136.27|138.23|136.83|137.23|135.83|245
1638698700000|2021-12-05 10:05:00|137.68|136.28|138.14|136.74|138.16|136.76|137.68|136.28|155
1638699000000|2021-12-05 10:10:00|138.1|136.7|138.13|136.73|138.44|137.04|138.04|136.64|155
1638699300000|2021-12-05 10:15:00|138.16|136.76|138.35|136.95|138.35|136.95|138|136.6|120
1638699600000|2021-12-05 10:20:00|138.36|136.96|138.66|137.26|138.66|137.26|138.29|136.89|129
1638699900000|2021-12-05 10:25:00|138.63|137.23|138.86|137.46|138.86|137.46|138.5|137.1|105
1638700200000|2021-12-05 10:30:00|138.87|137.47|139.06|137.66|139.06|137.66|138.79|137.39|84
1638700500000|2021-12-05 10:35:00|139.07|137.67|138.75|137.35|139.08|137.68|138.57|137.17|118
1638700800000|2021-12-05 10:40:00|138.76|137.36|139.07|137.67|139.17|137.77|138.76|137.36|129
1638701100000|2021-12-05 10:45:00|139.08|137.68|139.15|137.75|139.19|137.79|138.97|137.57|118
1638701400000|2021-12-05 10:50:00|139.14|137.74|138.36|136.96|139.16|137.76|138.28|136.88|120
1638701700000|2021-12-05 10:55:00|138.37|136.97|138.28|136.88|138.58|137.18|138.17|136.77|100
1638702000000|2021-12-05 11:00:00|138.26|136.86|138.86|137.46|138.86|137.46|138.26|136.86|142
1638702300000|2021-12-05 11:05:00|138.87|137.47|139.08|137.68|139.16|137.76|138.68|137.28|155
1638702600000|2021-12-05 11:10:00|139.09|137.69|139.24|137.84|139.48|138.08|139.08|137.68|113
1638702900000|2021-12-05 11:15:00|139.25|137.85|139.37|137.97|139.37|137.97|138.88|137.48|127
1638703200000|2021-12-05 11:20:00|139.36|137.96|139.16|137.76|139.39|137.99|139.08|137.68|66
1638703500000|2021-12-05 11:25:00|139.17|137.77|139.14|137.74|139.17|137.77|138.79|137.39|94
1638703800000|2021-12-05 11:30:00|139.13|137.73|139.13|137.73|139.31|137.91|138.99|137.59|90
1638704100000|2021-12-05 11:35:00|139.1|137.7|138.76|137.36|139.14|137.74|138.7|137.3|119
1638704400000|2021-12-05 11:40:00|138.77|137.37|138.67|137.27|138.79|137.39|138.28|136.88|167
1638704700000|2021-12-05 11:45:00|138.66|137.26|138.09|136.69|138.92|137.52|137.92|136.52|199
1638705000000|2021-12-05 11:50:00|138.1|136.7|138.58|137.18|138.58|137.18|138.01|136.61|134
1638705300000|2021-12-05 11:55:00|138.62|137.22|138.86|137.46|138.86|137.46|138.22|136.82|201
1638705600000|2021-12-05 12:00:00|138.85|137.45|138.29|136.89|139|137.6|138.29|136.89|199
1638705900000|2021-12-05 12:05:00|138.31|136.91|138.75|137.35|138.8|137.4|138.01|136.61|199
1638706200000|2021-12-05 12:10:00|138.77|137.37|140.14|138.74|140.14|138.74|138.77|137.37|173
1638706500000|2021-12-05 12:15:00|140.12|138.72|140|138.6|140.16|138.76|139.84|138.44|218
1638706800000|2021-12-05 12:20:00|140.01|138.61|140.68|139.28|140.85|139.45|140|138.6|223
1638707100000|2021-12-05 12:25:00|140.66|139.26|139.8|138.4|140.75|139.35|139.79|138.39|261
1638707400000|2021-12-05 12:30:00|139.71|138.31|140.28|138.88|140.39|138.99|139.44|138.04|166
1638707700000|2021-12-05 12:35:00|140.25|138.85|140.08|138.68|140.46|139.06|140.01|138.61|169
1638708000000|2021-12-05 12:40:00|140.07|138.67|139.92|138.52|140.37|138.97|139.9|138.5|168
1638708300000|2021-12-05 12:45:00|139.91|138.51|139.87|138.47|139.91|138.51|139.66|138.26|127
1638708600000|2021-12-05 12:50:00|139.86|138.46|139.59|138.19|139.86|138.46|139.52|138.12|101
1638708900000|2021-12-05 12:55:00|139.6|138.2|139.51|138.11|139.64|138.24|139.3|137.9|103
1638709200000|2021-12-05 13:00:00|139.5|138.1|138.75|137.35|139.5|138.1|138.68|137.28|155
1638709500000|2021-12-05 13:05:00|138.74|137.34|138.95|137.55|139.01|137.61|138.57|137.17|118
1638709800000|2021-12-05 13:10:00|138.96|137.56|138.38|136.98|139.07|137.67|138.14|136.74|137
1638710100000|2021-12-05 13:15:00|138.36|136.96|137.88|136.48|138.57|137.17|137.8|136.4|123
1638710400000|2021-12-05 13:20:00|137.87|136.47|137.85|136.45|137.9|136.5|137.71|136.31|148
1638710700000|2021-12-05 13:25:00|137.87|136.47|138.11|136.71|138.25|136.85|137.81|136.41|118
1638711000000|2021-12-05 13:30:00|138.1|136.7|138.72|137.32|138.74|137.34|137.94|136.54|156
1638711300000|2021-12-05 13:35:00|138.74|137.34|138.62|137.22|138.8|137.4|138.6|137.2|152
1638711600000|2021-12-05 13:40:00|138.48|137.08|138.59|137.19|138.59|137.19|138.35|136.95|99
1638711900000|2021-12-05 13:45:00|138.61|137.21|138.76|137.36|138.76|137.36|138.38|136.98|101
1638712200000|2021-12-05 13:50:00|138.77|137.37|138.77|137.37|138.86|137.46|138.69|137.29|55
1638712500000|2021-12-05 13:55:00|138.76|137.36|138.35|136.95|138.79|137.39|138.35|136.95|82
1638712800000|2021-12-05 14:00:00|138.32|136.92|136.45|135.05|138.39|136.99|136|134.6|304
1638713100000|2021-12-05 14:05:00|136.42|135.02|135.88|134.48|136.72|135.32|135.13|133.73|334
1638713400000|2021-12-05 14:10:00|135.87|134.47|135.37|133.97|135.89|134.49|134.56|133.16|559
1638713700000|2021-12-05 14:15:00|135.35|133.95|134.89|133.49|135.89|134.49|134.6|133.2|492
1638714000000|2021-12-05 14:20:00|134.9|133.5|135.82|134.42|136.05|134.65|134.9|133.5|299
1638714300000|2021-12-05 14:25:00|135.81|134.41|135.44|134.04|136.3|134.9|135.36|133.96|325
1638714600000|2021-12-05 14:30:00|135.45|134.05|135.17|133.77|135.98|134.58|135.14|133.74|202
1638714900000|2021-12-05 14:35:00|135.19|133.79|135.41|134.01|135.45|134.05|134.95|133.55|220
1638715200000|2021-12-05 14:40:00|135.4|134|135.83|134.43|136.02|134.62|135.32|133.92|245
1638715500000|2021-12-05 14:45:00|135.81|134.41|136.02|134.62|136.26|134.86|135.45|134.05|243
1638715800000|2021-12-05 14:50:00|136.03|134.63|135.63|134.23|136.11|134.71|135.63|134.23|212
1638716100000|2021-12-05 14:55:00|135.61|134.21|134.94|133.54|135.61|134.21|134.86|133.46|281
1638716400000|2021-12-05 15:00:00|134.93|133.53|135.24|133.84|136.16|134.76|134.73|133.33|381
1638716700000|2021-12-05 15:05:00|135.2|133.8|133.73|132.33|135.43|134.03|133.24|131.84|436
1638717000000|2021-12-05 15:10:00|133.76|132.36|133.09|131.69|134.17|132.77|132.88|131.48|430
1638717300000|2021-12-05 15:15:00|133.07|131.67|133.15|131.75|133.37|131.97|132.58|131.18|452
1638717600000|2021-12-05 15:20:00|133.14|131.74|133.38|131.98|133.95|132.55|132.96|131.56|427
1638717900000|2021-12-05 15:25:00|133.34|131.94|132.25|130.85|133.38|131.98|132.23|130.83|428
1638718200000|2021-12-05 15:30:00|132.3|130.9|131.06|129.66|132.44|131.04|131|129.6|429
1638718500000|2021-12-05 15:35:00|131.05|129.65|129.88|128.48|131.06|129.66|129.37|127.97|603
1638718800000|2021-12-05 15:40:00|129.87|128.47|130.43|129.03|131.05|129.65|129.87|128.47|534
1638719100000|2021-12-05 15:45:00|130.44|129.04|131.37|129.97|132.13|130.73|130.43|129.03|498
1638719400000|2021-12-05 15:50:00|131.39|129.99|131.87|130.47|131.99|130.59|130.9|129.5|412
1638719700000|2021-12-05 15:55:00|131.88|130.48|132.28|130.88|132.55|131.15|131.8|130.4|391
1638720000000|2021-12-05 16:00:00|132.25|130.85|134.07|132.67|135.26|133.86|132.03|130.63|546
1638720300000|2021-12-05 16:05:00|134.06|132.66|134.9|133.5|134.9|133.5|134.03|132.63|495
1638720600000|2021-12-05 16:10:00|134.89|133.49|135.59|134.19|135.94|134.54|134.54|133.14|543
1638720900000|2021-12-05 16:15:00|135.58|134.18|134.62|133.22|135.64|134.24|134.53|133.13|426
1638721200000|2021-12-05 16:20:00|134.59|133.19|134.74|133.34|134.89|133.49|134.01|132.61|313
1638721500000|2021-12-05 16:25:00|134.7|133.3|134.24|132.84|134.74|133.34|134.1|132.7|306
1638721800000|2021-12-05 16:30:00|134.23|132.83|133.62|132.22|134.61|133.21|133.54|132.14|268
1638722100000|2021-12-05 16:35:00|133.61|132.21|133.51|132.11|134.19|132.79|133.48|132.08|292
1638722400000|2021-12-05 16:40:00|133.54|132.14|134.46|133.06|134.57|133.17|133.51|132.11|265
1638722700000|2021-12-05 16:45:00|134.45|133.05|134.96|133.56|135.03|133.63|134.3|132.9|233
1638723000000|2021-12-05 16:50:00|134.97|133.57|134.66|133.26|135.12|133.72|134.66|133.26|172
1638723300000|2021-12-05 16:55:00|134.67|133.27|134.36|132.96|134.95|133.55|134.28|132.88|218
1638723600000|2021-12-05 17:00:00|134.34|132.94|133.6|132.2|134.63|133.23|133.59|132.19|223
1638723900000|2021-12-05 17:05:00|133.61|132.21|133.48|132.08|133.74|132.34|133.45|132.05|151
1638724200000|2021-12-05 17:10:00|133.44|132.04|134.07|132.67|134.1|132.7|133.43|132.03|154
1638724500000|2021-12-05 17:15:00|134.02|132.62|134.31|132.91|134.46|133.06|133.47|132.07|182
1638724800000|2021-12-05 17:20:00|134.28|132.88|134.9|133.5|135.06|133.66|134.28|132.88|178
1638725100000|2021-12-05 17:25:00|134.92|133.52|135.48|134.08|135.53|134.13|134.65|133.25|276
1638725400000|2021-12-05 17:30:00|135.47|134.07|135.63|134.23|136.01|134.61|135.46|134.06|268
1638725700000|2021-12-05 17:35:00|135.65|134.25|135.49|134.09|135.88|134.48|135|133.6|258
1638726000000|2021-12-05 17:40:00|135.52|134.12|135.38|133.98|135.65|134.25|135.34|133.94|126
1638726300000|2021-12-05 17:45:00|135.43|134.03|135.2|133.8|135.47|134.07|135.06|133.66|129
1638726600000|2021-12-05 17:50:00|135.19|133.79|135.63|134.23|135.66|134.26|135.1|133.7|167
1638726900000|2021-12-05 17:55:00|135.59|134.19|135.74|134.34|135.77|134.37|135.41|134.01|159
1638727200000|2021-12-05 18:00:00|135.73|134.33|135.61|134.21|135.73|134.33|135.3|133.9|154
1638727500000|2021-12-05 18:05:00|135.6|134.2|135.08|133.68|135.6|134.2|135.07|133.67|79
1638727800000|2021-12-05 18:10:00|135.07|133.67|135.18|133.78|135.26|133.86|134.86|133.46|126
1638728100000|2021-12-05 18:15:00|135.17|133.77|135.22|133.82|135.5|134.1|134.97|133.57|117
1638728400000|2021-12-05 18:20:00|135.23|133.83|134.78|133.38|135.23|133.83|134.78|133.38|122
1638728700000|2021-12-05 18:25:00|134.79|133.39|134.68|133.28|134.79|133.39|134.49|133.09|101
1638729000000|2021-12-05 18:30:00|134.64|133.24|134.65|133.25|134.87|133.47|134.54|133.14|102
1638729300000|2021-12-05 18:35:00|134.63|133.23|134.95|133.55|134.95|133.55|134.49|133.09|141
1638729600000|2021-12-05 18:40:00|134.97|133.57|135.13|133.73|135.46|134.06|134.88|133.48|200
1638729900000|2021-12-05 18:45:00|135.12|133.72|134.38|132.98|135.2|133.8|134.38|132.98|235
1638730200000|2021-12-05 18:50:00|134.36|132.96|133.68|132.28|134.37|132.97|133.68|132.28|156
1638730500000|2021-12-05 18:55:00|133.67|132.27|133.77|132.37|134.07|132.67|133.66|132.26|145
1638730800000|2021-12-05 19:00:00|133.78|132.38|132.88|131.48|134.04|132.64|132.86|131.46|223
1638731100000|2021-12-05 19:05:00|132.89|131.49|132.86|131.46|133.31|131.91|132.83|131.43|189
1638731400000|2021-12-05 19:10:00|132.91|131.51|131.98|130.58|133.14|131.74|131.89|130.49|178
1638731700000|2021-12-05 19:15:00|131.99|130.59|131.64|130.24|132.25|130.85|131.47|130.07|308
1638732000000|2021-12-05 19:20:00|131.6|130.2|132.08|130.68|132.15|130.75|131.43|130.03|185
1638732300000|2021-12-05 19:25:00|132.07|130.67|132.52|131.12|132.62|131.22|132.07|130.67|205
1638732600000|2021-12-05 19:30:00|132.48|131.08|132.13|130.73|132.55|131.15|131.66|130.26|255
1638732900000|2021-12-05 19:35:00|132.15|130.75|132.68|131.28|132.68|131.28|132.15|130.75|139
1638733200000|2021-12-05 19:40:00|132.72|131.32|133.16|131.76|133.35|131.95|132.72|131.32|237
1638733500000|2021-12-05 19:45:00|133.18|131.78|132.75|131.35|133.44|132.04|132.57|131.17|250
1638733800000|2021-12-05 19:50:00|132.76|131.36|133.52|132.12|133.52|132.12|132.76|131.36|169
1638734100000|2021-12-05 19:55:00|133.5|132.1|133.85|132.45|133.85|132.45|133.14|131.74|180
1638734400000|2021-12-05 20:00:00|133.86|132.46|135.35|133.95|135.43|134.03|133.86|132.46|256
1638734700000|2021-12-05 20:05:00|135.36|133.96|135.33|133.93|135.56|134.16|135.08|133.68|207
1638735000000|2021-12-05 20:10:00|135.28|133.88|134.98|133.58|135.3|133.9|134.86|133.46|128
1638735300000|2021-12-05 20:15:00|134.99|133.59|134.4|133|135.05|133.65|134.4|133|101
1638735600000|2021-12-05 20:20:00|134.39|132.99|133.56|132.16|134.39|132.99|133.56|132.16|139
1638735900000|2021-12-05 20:25:00|133.55|132.15|132.71|131.31|133.56|132.16|132.66|131.26|211
1638736200000|2021-12-05 20:30:00|132.68|131.28|133.57|132.17|133.57|132.17|132.68|131.28|220
1638736500000|2021-12-05 20:35:00|133.58|132.18|134.86|133.46|134.95|133.55|133.21|131.81|235
1638736800000|2021-12-05 20:40:00|134.85|133.45|134.96|133.56|135.14|133.74|134.68|133.28|202
1638737100000|2021-12-05 20:45:00|134.95|133.55|134.91|133.51|135.06|133.66|134.32|132.92|218
1638737400000|2021-12-05 20:50:00|134.88|133.48|136.47|135.07|136.67|135.27|134.76|133.36|209
1638737700000|2021-12-05 20:55:00|136.46|135.06|135.48|134.08|136.46|135.06|135.48|134.08|210
1638738000000|2021-12-05 21:00:00|135.45|134.05|135.63|134.23|136.16|134.76|135.45|134.05|191
1638738300000|2021-12-05 21:05:00|135.57|134.17|134.75|133.35|135.58|134.18|134.37|132.97|240
1638738600000|2021-12-05 21:10:00|134.76|133.36|133.76|132.36|134.96|133.56|133.68|132.28|241
1638738900000|2021-12-05 21:15:00|133.78|132.38|133.58|132.18|133.78|132.38|133.29|131.89|226
1638739200000|2021-12-05 21:20:00|133.56|132.16|135.45|134.05|135.45|134.05|133.55|132.15|273
1638739500000|2021-12-05 21:25:00|135.46|134.06|136.45|135.05|136.45|135.05|135.14|133.74|320
1638739800000|2021-12-05 21:30:00|136.41|135.01|136.65|135.25|136.66|135.26|135.6|134.2|349
1638740100000|2021-12-05 21:35:00|136.66|135.26|135.55|134.15|136.73|135.33|135.55|134.15|295
1638740400000|2021-12-05 21:40:00|135.51|134.11|136.83|135.43|136.86|135.46|135.26|133.86|207
1638740700000|2021-12-05 21:45:00|136.85|135.45|137.1|135.7|137.1|135.7|136.57|135.17|232
1638741000000|2021-12-05 21:50:00|137.06|135.66|136.78|135.38|137.06|135.66|136.42|135.02|217
1638741300000|2021-12-05 21:55:00|136.8|135.4|136.7|135.3|136.98|135.58|136.56|135.16|217
1638741600000|2021-12-05 22:00:00|136.71|135.31|135.67|134.27|136.85|135.45|135.67|134.27|290
1638741900000|2021-12-05 22:05:00|135.66|134.26|135.36|133.96|136.04|134.64|135.36|133.96|178
1638742200000|2021-12-05 22:10:00|135.35|133.95|134.95|133.55|135.35|133.95|134.95|133.55|99
1638742500000|2021-12-05 22:15:00|134.9|133.5|136.46|135.06|136.46|135.06|134.85|133.45|183
1638742800000|2021-12-05 22:20:00|136.48|135.08|136.46|135.06|136.48|135.08|136.05|134.65|195
1638743100000|2021-12-05 22:25:00|136.5|135.1|136.46|135.06|136.59|135.19|136.28|134.88|97
1638743400000|2021-12-05 22:30:00|136.45|135.05|135.95|134.55|136.47|135.07|135.95|134.55|51
1638743700000|2021-12-05 22:35:00|135.93|134.53|135.78|134.38|135.96|134.56|135.78|134.38|84
1638744000000|2021-12-05 22:40:00|135.77|134.37|136.07|134.67|136.12|134.72|135.19|133.79|163
1638744300000|2021-12-05 22:45:00|136.08|134.68|136.36|134.96|136.46|135.06|136|134.6|71
1638744600000|2021-12-05 22:50:00|136.35|134.95|136.45|135.05|136.46|135.06|135.88|134.48|113
1638744900000|2021-12-05 22:55:00|136.46|135.06|136.95|135.55|137.11|135.71|136.37|134.97|139
1638745200000|2021-12-05 23:00:00|136.97|135.57|136.76|135.36|137|135.6|136.48|135.08|105
1638745500000|2021-12-05 23:05:00|136.78|135.38|138.64|137.24|138.69|137.29|136.77|135.37|214
1638745800000|2021-12-05 23:10:00|138.67|137.27|140.24|138.84|140.25|138.85|138.67|137.27|230
1638746100000|2021-12-05 23:15:00|140.25|138.85|138.93|137.53|140.33|138.93|138.72|137.32|224
1638746400000|2021-12-05 23:20:00|138.91|137.51|137.3|135.9|139.05|137.65|137.3|135.9|180
1638746700000|2021-12-05 23:25:00|137.24|135.84|137.7|136.3|137.97|136.57|137.1|135.7|155
1638747000000|2021-12-05 23:30:00|137.75|136.35|137.57|136.17|137.94|136.54|136.67|135.27|245
1638747300000|2021-12-05 23:35:00|137.47|136.07|138.03|136.63|138.25|136.85|137.47|136.07|201
1638747600000|2021-12-05 23:40:00|138.17|136.77|138.11|136.71|138.45|137.05|137.95|136.55|208
1638747900000|2021-12-05 23:45:00|138.1|136.7|137.46|136.06|138.15|136.75|137.45|136.05|176
1638748200000|2021-12-05 23:50:00|137.45|136.05|138.43|137.03|138.43|137.03|137.38|135.98|148
1638748500000|2021-12-05 23:55:00|138.44|137.04|138.55|137.15|138.67|137.27|138.38|136.98|157
1638748800000|2021-12-06 00:00:00|138.58|137.18|137.89|136.49|138.87|137.47|137.89|136.49|297
1638749100000|2021-12-06 00:05:00|137.91|136.51|137.14|135.74|138.21|136.81|136.98|135.58|227
1638749400000|2021-12-06 00:10:00|137.22|135.82|135.95|134.55|137.35|135.95|135.58|134.18|255
1638749700000|2021-12-06 00:15:00|135.89|134.49|135.37|133.97|136.4|135|134.73|133.33|372
1638750000000|2021-12-06 00:20:00|135.33|133.93|135.76|134.36|135.91|134.51|134.85|133.45|336
1638750300000|2021-12-06 00:25:00|135.74|134.34|134.49|133.09|135.77|134.37|134.28|132.88|459
1638750600000|2021-12-06 00:30:00|134.53|133.13|134.2|132.8|134.86|133.46|133.64|132.24|414
1638750900000|2021-12-06 00:35:00|134.25|132.85|134.75|133.35|135.06|133.66|134.1|132.7|249
1638751200000|2021-12-06 00:40:00|134.77|133.37|134.02|132.62|134.96|133.56|133.85|132.45|246
1638751500000|2021-12-06 00:45:00|133.97|132.57|133.31|131.91|134.56|133.16|133.31|131.91|292
1638751800000|2021-12-06 00:50:00|133.34|131.94|134.55|133.15|134.56|133.16|133.28|131.88|206
1638752100000|2021-12-06 00:55:00|134.56|133.16|134.97|133.57|135.05|133.65|134.39|132.99|169
1638752400000|2021-12-06 01:00:00|134.94|133.54|136.23|134.83|136.25|134.85|134.59|133.19|318
1638752700000|2021-12-06 01:05:00|136.27|134.87|136.03|134.63|136.56|135.16|135.7|134.3|281
1638753000000|2021-12-06 01:10:00|136.06|134.66|136.5|135.1|136.86|135.46|136.06|134.66|207
1638753300000|2021-12-06 01:15:00|136.55|135.15|136.36|134.96|136.67|135.27|135.69|134.29|197
1638753600000|2021-12-06 01:20:00|136.37|134.97|136.24|134.84|137.05|135.65|136.07|134.67|279
1638753900000|2021-12-06 01:25:00|136.25|134.85|135.32|133.92|136.35|134.95|135.32|133.92|284
1638754200000|2021-12-06 01:30:00|135.28|133.88|135.27|133.87|135.75|134.35|135.21|133.81|223
1638754500000|2021-12-06 01:35:00|135.29|133.89|134.56|133.16|135.29|133.89|134.49|133.09|241
1638754800000|2021-12-06 01:40:00|134.57|133.17|135.16|133.76|135.16|133.76|134.48|133.08|186
1638755100000|2021-12-06 01:45:00|135.15|133.75|136.5|135.1|136.55|135.15|134.95|133.55|269
1638755400000|2021-12-06 01:50:00|136.54|135.14|136.34|134.94|136.56|135.16|135.96|134.56|196
1638755700000|2021-12-06 01:55:00|136.33|134.93|136.45|135.05|136.7|135.3|136.25|134.85|208
1638756000000|2021-12-06 02:00:00|136.49|135.09|136.81|135.41|137|135.6|136.24|134.84|220
1638756300000|2021-12-06 02:05:00|136.76|135.36|137.39|135.99|137.39|135.99|136.57|135.17|174
1638756600000|2021-12-06 02:10:00|137.38|135.98|137.92|136.52|138.04|136.64|137.38|135.98|193
1638756900000|2021-12-06 02:15:00|137.88|136.48|137.41|136.01|137.88|136.48|137.22|135.82|194
1638757200000|2021-12-06 02:20:00|137.38|135.98|137.89|136.49|137.9|136.5|137.37|135.97|191
1638757500000|2021-12-06 02:25:00|137.91|136.51|137.34|135.94|138|136.6|137.32|135.92|194
1638757800000|2021-12-06 02:30:00|137.33|135.93|137.24|135.84|137.48|136.08|136.99|135.59|146
1638758100000|2021-12-06 02:35:00|137.23|135.83|137.66|136.26|137.79|136.39|137.16|135.76|161
1638758400000|2021-12-06 02:40:00|137.67|136.27|137.75|136.35|138.04|136.64|137.67|136.27|149
1638758700000|2021-12-06 02:45:00|137.76|136.36|137.37|135.97|137.85|136.45|137.28|135.88|170
1638759000000|2021-12-06 02:50:00|137.39|135.99|137.65|136.25|137.73|136.33|137.27|135.87|131
1638759300000|2021-12-06 02:55:00|137.66|136.26|137.1|135.7|137.89|136.49|137.08|135.68|158
1638759600000|2021-12-06 03:00:00|137.09|135.69|137.25|135.85|137.65|136.25|137.09|135.69|151
1638759900000|2021-12-06 03:05:00|137.23|135.83|137.71|136.31|137.82|136.42|137.19|135.79|154
1638760200000|2021-12-06 03:10:00|137.72|136.32|136.98|135.58|138.1|136.7|136.98|135.58|206
1638760500000|2021-12-06 03:15:00|137.05|135.65|137.28|135.88|137.67|136.27|137.05|135.65|146
1638760800000|2021-12-06 03:20:00|137.29|135.89|138.27|136.87|138.35|136.95|137.27|135.87|160
1638761100000|2021-12-06 03:25:00|138.29|136.89|137.71|136.31|138.42|137.02|137.68|136.28|165
1638761400000|2021-12-06 03:30:00|137.7|136.3|137.04|135.64|137.72|136.32|137.04|135.64|138
1638761700000|2021-12-06 03:35:00|137.06|135.66|136.7|135.3|137.1|135.7|136.7|135.3|141
1638762000000|2021-12-06 03:40:00|136.75|135.35|136.57|135.17|136.96|135.56|136.52|135.12|133
1638762300000|2021-12-06 03:45:00|136.61|135.21|137.15|135.75|137.42|136.02|136.61|135.21|193
1638762600000|2021-12-06 03:50:00|137.16|135.76|137.33|135.93|137.5|136.1|136.98|135.58|153
1638762900000|2021-12-06 03:55:00|137.37|135.97|136.79|135.39|137.48|136.08|136.72|135.32|137
1638763200000|2021-12-06 04:00:00|136.77|135.37|137.02|135.62|137.17|135.77|136.69|135.29|199
1638763500000|2021-12-06 04:05:00|137.01|135.61|137.06|135.66|137.07|135.67|136.75|135.35|153
1638763800000|2021-12-06 04:10:00|137.03|135.63|137.38|135.98|137.45|136.05|136.97|135.57|136
1638764100000|2021-12-06 04:15:00|137.35|135.95|137.17|135.77|137.66|136.26|137.13|135.73|164
1638764400000|2021-12-06 04:20:00|137.18|135.78|137.55|136.15|137.59|136.19|137.16|135.76|112
1638764700000|2021-12-06 04:25:00|137.57|136.17|137.88|136.48|138.19|136.79|137.5|136.1|166
1638765000000|2021-12-06 04:30:00|137.89|136.49|137.68|136.28|138.14|136.74|137.61|136.21|138
1638765300000|2021-12-06 04:35:00|137.63|136.23|137.62|136.22|137.7|136.3|137.45|136.05|81
1638765600000|2021-12-06 04:40:00|137.6|136.2|137.44|136.04|137.8|136.4|137.37|135.97|116
1638765900000|2021-12-06 04:45:00|137.46|136.06|137.47|136.07|137.67|136.27|137.4|136|96
1638766200000|2021-12-06 04:50:00|137.46|136.06|136.87|135.47|137.55|136.15|136.8|135.4|90
1638766500000|2021-12-06 04:55:00|136.85|135.45|136.63|135.23|136.99|135.59|136.63|135.23|112
1638766800000|2021-12-06 05:00:00|136.64|135.24|136.63|135.23|136.93|135.53|136.62|135.22|111
1638767100000|2021-12-06 05:05:00|136.61|135.21|136.07|134.67|136.61|135.21|136|134.6|115
1638767400000|2021-12-06 05:10:00|136.08|134.68|135.71|134.31|136.34|134.94|135.69|134.29|122
1638767700000|2021-12-06 05:15:00|135.7|134.3|136.19|134.79|136.26|134.86|135.69|134.29|123
1638768000000|2021-12-06 05:20:00|136.18|134.78|136.08|134.68|136.37|134.97|136.08|134.68|79
1638768300000|2021-12-06 05:25:00|136.07|134.67|135.96|134.56|136.37|134.97|135.92|134.52|76
1638768600000|2021-12-06 05:30:00|135.98|134.58|135.38|133.98|136.06|134.66|135.38|133.98|100
1638768900000|2021-12-06 05:35:00|135.42|134.02|135.54|134.14|135.68|134.28|135.37|133.97|88
1638769200000|2021-12-06 05:40:00|135.51|134.11|135.06|133.66|135.53|134.13|135.06|133.66|88
1638769500000|2021-12-06 05:45:00|135.08|133.68|134.98|133.58|135.46|134.06|134.98|133.58|109
1638769800000|2021-12-06 05:50:00|135.01|133.61|134.68|133.28|135.02|133.62|134.59|133.19|91
1638770100000|2021-12-06 05:55:00|134.66|133.26|134.12|132.72|134.77|133.37|134.12|132.72|109
1638770400000|2021-12-06 06:00:00|134.06|132.66|134.15|132.75|134.45|133.05|133.98|132.58|135
1638770700000|2021-12-06 06:05:00|134.17|132.77|134.55|133.15|134.57|133.17|134.17|132.77|67
1638771000000|2021-12-06 06:10:00|134.56|133.16|134.15|132.75|134.56|133.16|134.08|132.68|92
1638771300000|2021-12-06 06:15:00|134.16|132.76|134.56|133.16|134.65|133.25|134.16|132.76|116
1638771600000|2021-12-06 06:20:00|134.55|133.15|134.42|133.02|134.55|133.15|133.96|132.56|133
1638771900000|2021-12-06 06:25:00|134.41|133.01|134.43|133.03|134.58|133.18|134|132.6|125
1638772200000|2021-12-06 06:30:00|134.39|132.99|134.6|133.2|134.66|133.26|134.3|132.9|100
1638772500000|2021-12-06 06:35:00|134.55|133.15|134.39|132.99|134.55|133.15|134.16|132.76|128
1638772800000|2021-12-06 06:40:00|134.41|133.01|133.24|131.84|134.46|133.06|133.06|131.66|186
1638773100000|2021-12-06 06:45:00|133.25|131.85|132.92|131.52|133.64|132.24|132.73|131.33|189
1638773400000|2021-12-06 06:50:00|132.91|131.51|132.32|130.92|133.11|131.71|132.05|130.65|210
1638773700000|2021-12-06 06:55:00|132.31|130.91|131.84|130.44|132.44|131.04|131.8|130.4|186
1638774000000|2021-12-06 07:00:00|131.79|130.39|131.28|129.88|131.82|130.42|131.15|129.75|248
1638774300000|2021-12-06 07:05:00|131.2|129.8|131.7|130.3|132.17|130.77|131.17|129.77|177
1638774600000|2021-12-06 07:10:00|131.71|130.31|131.71|130.31|131.8|130.4|130.92|129.52|206
1638774900000|2021-12-06 07:15:00|131.72|130.32|131.12|129.72|131.91|130.51|131.12|129.72|223
1638775200000|2021-12-06 07:20:00|131.08|129.68|130.87|129.47|131.51|130.11|130.85|129.45|195
1638775500000|2021-12-06 07:25:00|130.84|129.44|129.86|128.46|131|129.6|129.65|128.25|294
1638775800000|2021-12-06 07:30:00|129.87|128.47|130.46|129.06|131.11|129.71|129.7|128.3|311
1638776100000|2021-12-06 07:35:00|130.45|129.05|130.42|129.02|131.05|129.65|130.17|128.77|276
1638776400000|2021-12-06 07:40:00|130.38|128.98|130.04|128.64|130.57|129.17|129.85|128.45|255
1638776700000|2021-12-06 07:45:00|130.05|128.65|130.85|129.45|131.08|129.68|130.04|128.64|285
1638777000000|2021-12-06 07:50:00|130.86|129.46|131.48|130.08|131.55|130.15|130.85|129.45|187
1638777300000|2021-12-06 07:55:00|131.5|130.1|131.84|130.44|131.92|130.52|131.2|129.8|134
1638777600000|2021-12-06 08:00:00|131.86|130.46|134.96|133.56|134.98|133.58|131.85|130.45|428
1638777900000|2021-12-06 08:05:00|134.92|133.52|133.32|131.92|135.44|134.04|133.32|131.92|477
1638778200000|2021-12-06 08:10:00|133.38|131.98|132.86|131.46|133.63|132.23|132.53|131.13|410
1638778500000|2021-12-06 08:15:00|132.85|131.45|132.96|131.56|133.71|132.31|132.82|131.42|272
1638778800000|2021-12-06 08:20:00|132.98|131.58|131.36|129.96|133.15|131.75|131.15|129.75|325
1638779100000|2021-12-06 08:25:00|131.38|129.98|131.36|129.96|131.63|130.23|130.87|129.47|341
1638779400000|2021-12-06 08:30:00|131.37|129.97|130.95|129.55|131.59|130.19|130.51|129.11|301
1638779700000|2021-12-06 08:35:00|130.98|129.58|131.06|129.66|131.2|129.8|130.61|129.21|283
1638780000000|2021-12-06 08:40:00|131.03|129.63|131.89|130.49|131.97|130.57|130.87|129.47|290
1638780300000|2021-12-06 08:45:00|131.9|130.5|132.86|131.46|133|131.6|131.36|129.96|334
1638780600000|2021-12-06 08:50:00|132.85|131.45|131.95|130.55|132.89|131.49|131.85|130.45|321
1638780900000|2021-12-06 08:55:00|131.97|130.57|132.16|130.76|132.65|131.25|131.82|130.42|240
1638781200000|2021-12-06 09:00:00|132.09|130.69|132.07|130.67|132.6|131.2|131.74|130.34|318
1638781500000|2021-12-06 09:05:00|132.08|130.68|130.75|129.35|132.21|130.81|130.66|129.26|264
1638781800000|2021-12-06 09:10:00|130.76|129.36|130.36|128.96|130.78|129.38|130.25|128.85|309
1638782100000|2021-12-06 09:15:00|130.37|128.97|131.44|130.04|131.45|130.05|130.37|128.97|210
1638782400000|2021-12-06 09:20:00|131.4|130|130.95|129.55|131.46|130.06|130.75|129.35|203
1638782700000|2021-12-06 09:25:00|130.92|129.52|131.04|129.64|131.65|130.25|130.91|129.51|217
1638783000000|2021-12-06 09:30:00|131.03|129.63|129.95|128.55|131.23|129.83|129.95|128.55|293
1638783300000|2021-12-06 09:35:00|129.94|128.54|129.05|127.65|130.12|128.72|128.32|126.92|490
1638783600000|2021-12-06 09:40:00|129.08|127.68|129.35|127.95|129.54|128.14|128.52|127.12|410
1638783900000|2021-12-06 09:45:00|129.37|127.97|129.79|128.39|129.89|128.49|129.25|127.85|424
1638784200000|2021-12-06 09:50:00|129.78|128.38|129.69|128.29|129.95|128.55|129.23|127.83|315
1638784500000|2021-12-06 09:55:00|129.7|128.3|129.27|127.87|129.82|128.42|128.79|127.39|324
1638784800000|2021-12-06 10:00:00|129.26|127.86|129.78|128.38|129.95|128.55|128.85|127.45|307
1638785100000|2021-12-06 10:05:00|129.77|128.37|130.48|129.08|130.6|129.2|129.71|128.31|282
1638785400000|2021-12-06 10:10:00|130.47|129.07|130.28|128.88|130.62|129.22|130.11|128.71|316
1638785700000|2021-12-06 10:15:00|130.29|128.89|129.74|128.34|130.66|129.26|129.7|128.3|283
1638786000000|2021-12-06 10:20:00|129.68|128.28|129.44|128.04|129.73|128.33|129.04|127.64|268
1638786300000|2021-12-06 10:25:00|129.43|128.03|128.84|127.44|129.43|128.03|128.84|127.44|221
1638786600000|2021-12-06 10:30:00|128.79|127.39|127.98|126.58|128.81|127.41|127.05|125.65|369
1638786900000|2021-12-06 10:35:00|127.97|126.57|127.76|126.36|128.14|126.74|127.36|125.96|312
1638787200000|2021-12-06 10:40:00|127.83|126.43|128.87|127.47|129.02|127.62|127.57|126.17|317
1638787500000|2021-12-06 10:45:00|128.88|127.48|129.14|127.74|129.66|128.26|128.86|127.46|230
1638787800000|2021-12-06 10:50:00|129.13|127.73|128.77|127.37|129.64|128.24|128.65|127.25|288
1638788100000|2021-12-06 10:55:00|128.75|127.35|128.88|127.48|129.33|127.93|128.52|127.12|201
1638788400000|2021-12-06 11:00:00|128.89|127.49|127.89|126.49|129.34|127.94|127.88|126.48|321
1638788700000|2021-12-06 11:05:00|127.88|126.48|126.77|125.37|127.89|126.49|126.67|125.27|255
1638789000000|2021-12-06 11:10:00|126.76|125.36|126.57|125.17|127.06|125.66|126.28|124.88|259
1638789300000|2021-12-06 11:15:00|126.59|125.19|127.15|125.75|127.18|125.78|126.39|124.99|291
1638789600000|2021-12-06 11:20:00|127.16|125.76|127.1|125.7|127.53|126.13|127.06|125.66|233
1638789900000|2021-12-06 11:25:00|127.09|125.69|127.66|126.26|127.81|126.41|126.97|125.57|236
1638790200000|2021-12-06 11:30:00|127.67|126.27|128.36|126.96|128.84|127.44|127.65|126.25|277
1638790500000|2021-12-06 11:35:00|128.35|126.95|128.15|126.75|128.35|126.95|127.87|126.47|236
1638790800000|2021-12-06 11:40:00|128.16|126.76|130.48|129.08|130.5|129.1|127.85|126.45|390
1638791100000|2021-12-06 11:45:00|130.46|129.06|130.03|128.63|131.01|129.61|130|128.6|471
1638791400000|2021-12-06 11:50:00|130.01|128.61|131.15|129.75|131.54|130.14|129.67|128.27|445
1638791700000|2021-12-06 11:55:00|131.17|129.77|131.04|129.64|131.43|130.03|130.8|129.4|403
1638792000000|2021-12-06 12:00:00|131.03|129.63|130.56|129.16|131.05|129.65|130.15|128.75|320
1638792300000|2021-12-06 12:05:00|130.61|129.21|130.64|129.24|130.97|129.57|130.37|128.97|236
1638792600000|2021-12-06 12:10:00|130.59|129.19|130.3|128.9|130.85|129.45|130.27|128.87|176
1638792900000|2021-12-06 12:15:00|130.31|128.91|130.56|129.16|130.56|129.16|129.87|128.47|230
1638793200000|2021-12-06 12:20:00|130.57|129.17|130.86|129.46|130.86|129.46|130.53|129.13|166
1638793500000|2021-12-06 12:25:00|130.85|129.45|131.93|130.53|132.41|131.01|130.65|129.25|292
1638793800000|2021-12-06 12:30:00|131.94|130.54|131.41|130.01|132.34|130.94|131.1|129.7|288
1638794100000|2021-12-06 12:35:00|131.37|129.97|132.28|130.88|132.54|131.14|131.28|129.88|253
1638794400000|2021-12-06 12:40:00|132.33|130.93|131.66|130.26|132.36|130.96|131.45|130.05|225
1638794700000|2021-12-06 12:45:00|131.64|130.24|131.26|129.86|131.88|130.48|131.25|129.85|185
1638795000000|2021-12-06 12:50:00|131.25|129.85|131.05|129.65|131.65|130.25|130.93|129.53|219
1638795300000|2021-12-06 12:55:00|131.07|129.67|130.71|129.31|131.35|129.95|130.6|129.2|177
1638795600000|2021-12-06 13:00:00|130.7|129.3|131.07|129.67|131.22|129.82|130.49|129.09|200
1638795900000|2021-12-06 13:05:00|131.1|129.7|131.56|130.16|132.06|130.66|130.95|129.55|244
1638796200000|2021-12-06 13:10:00|131.57|130.17|131.25|129.85|131.92|130.52|131.25|129.85|221
1638796500000|2021-12-06 13:15:00|131.24|129.84|131.24|129.84|131.66|130.26|131.16|129.76|191
1638796800000|2021-12-06 13:20:00|131.25|129.85|130.58|129.18|131.25|129.85|130.55|129.15|150
1638797100000|2021-12-06 13:25:00|130.65|129.25|130.77|129.37|130.88|129.48|130.47|129.07|153
1638797400000|2021-12-06 13:30:00|130.79|129.39|130.51|129.11|130.79|129.39|130.25|128.85|171
1638797700000|2021-12-06 13:35:00|130.48|129.08|130.77|129.37|130.84|129.44|130.26|128.86|174
1638798000000|2021-12-06 13:40:00|130.79|129.39|130.42|129.02|131.07|129.67|130.37|128.97|183
1638798300000|2021-12-06 13:45:00|130.39|128.99|129.77|128.37|130.64|129.24|129.58|128.18|212
1638798600000|2021-12-06 13:50:00|129.78|128.38|130.23|128.83|130.28|128.88|129.6|128.2|185
1638798900000|2021-12-06 13:55:00|130.21|128.81|130.64|129.24|130.66|129.26|130.18|128.78|169
1638799200000|2021-12-06 14:00:00|130.57|129.17|130.55|129.15|130.82|129.42|129.9|128.5|225
1638799500000|2021-12-06 14:05:00|130.54|129.14|131.02|129.62|131.13|129.73|130.4|129|196
1638799800000|2021-12-06 14:10:00|131.06|129.66|131.32|129.92|131.37|129.97|130.95|129.55|229
1638800100000|2021-12-06 14:15:00|131.35|129.95|131.14|129.74|131.53|130.13|130.75|129.35|175
1638800400000|2021-12-06 14:20:00|131.11|129.71|131.45|130.05|131.48|130.08|131.03|129.63|165
1638800700000|2021-12-06 14:25:00|131.44|130.04|131.25|129.85|131.53|130.13|130.86|129.46|220
1638801000000|2021-12-06 14:30:00|131.24|129.84|130.46|129.06|132.04|130.64|130.15|128.75|329
1638801300000|2021-12-06 14:35:00|130.37|128.97|129.35|127.95|130.66|129.26|129.35|127.95|400
1638801600000|2021-12-06 14:40:00|129.3|127.9|130.37|128.97|130.51|129.11|129.25|127.85|483
1638801900000|2021-12-06 14:45:00|130.44|129.04|129.62|128.22|130.7|129.3|129.48|128.08|302
1638802200000|2021-12-06 14:50:00|129.61|128.21|129.96|128.56|130.44|129.04|129.59|128.19|271
1638802500000|2021-12-06 14:55:00|130.03|128.63|130.72|129.32|130.72|129.32|129.78|128.38|311
1638802800000|2021-12-06 15:00:00|130.67|129.27|130.28|128.88|130.81|129.41|130.19|128.79|290
1638803100000|2021-12-06 15:05:00|130.29|128.89|129.76|128.36|130.36|128.96|129.3|127.9|282
1638803400000|2021-12-06 15:10:00|129.75|128.35|130.74|129.34|130.74|129.34|129.67|128.27|211
1638803700000|2021-12-06 15:15:00|130.75|129.35|131.77|130.37|131.8|130.4|130.7|129.3|285
1638804000000|2021-12-06 15:20:00|131.75|130.35|132.06|130.66|132.12|130.72|131.66|130.26|211
1638804300000|2021-12-06 15:25:00|132.05|130.65|132.45|131.05|132.45|131.05|131.91|130.51|189
1638804600000|2021-12-06 15:30:00|132.52|131.12|133.23|131.83|133.54|132.14|132.52|131.12|313
1638804900000|2021-12-06 15:35:00|133.21|131.81|132.82|131.42|133.21|131.81|132.62|131.22|280
1638805200000|2021-12-06 15:40:00|132.79|131.39|132.68|131.28|133.14|131.74|132.65|131.25|245
1638805500000|2021-12-06 15:45:00|132.67|131.27|133.17|131.77|133.23|131.83|132.63|131.23|207
1638805800000|2021-12-06 15:50:00|133.16|131.76|133.08|131.68|133.27|131.87|132.87|131.47|168
1638806100000|2021-12-06 15:55:00|133.07|131.67|134.09|132.69|134.09|132.69|133.07|131.67|154
1638806400000|2021-12-06 16:00:00|134.05|132.65|133.77|132.37|134.45|133.05|133.34|131.94|358
1638806700000|2021-12-06 16:05:00|133.76|132.36|133.65|132.25|133.85|132.45|133.29|131.89|322
1638807000000|2021-12-06 16:10:00|133.63|132.23|133.4|132|134.03|132.63|133.28|131.88|149
1638807300000|2021-12-06 16:15:00|133.39|131.99|133.36|131.96|133.54|132.14|133.05|131.65|132
1638807600000|2021-12-06 16:20:00|133.35|131.95|133.66|132.26|133.8|132.4|133.12|131.72|149
1638807900000|2021-12-06 16:25:00|133.65|132.25|133.85|132.45|133.97|132.57|133.65|132.25|129
1638808200000|2021-12-06 16:30:00|133.86|132.46|134.15|132.75|134.29|132.89|133.55|132.15|195
1638808500000|2021-12-06 16:35:00|134.17|132.77|134.57|133.17|134.66|133.26|134.15|132.75|194
1638808800000|2021-12-06 16:40:00|134.55|133.15|134.45|133.05|134.65|133.25|134.06|132.66|193
1638809100000|2021-12-06 16:45:00|134.46|133.06|134.05|132.65|134.63|133.23|133.96|132.56|123
1638809400000|2021-12-06 16:50:00|134.07|132.67|134|132.6|134.15|132.75|133.61|132.21|131
1638809700000|2021-12-06 16:55:00|134.01|132.61|134.29|132.89|134.29|132.89|133.76|132.36|156
1638810000000|2021-12-06 17:00:00|134.35|132.95|133.97|132.57|134.36|132.96|133.77|132.37|159
1638810300000|2021-12-06 17:05:00|133.98|132.58|134.5|133.1|134.65|133.25|133.93|132.53|171
1638810600000|2021-12-06 17:10:00|134.57|133.17|134.84|133.44|135.16|133.76|134.55|133.15|120
1638810900000|2021-12-06 17:15:00|134.79|133.39|134.67|133.27|134.86|133.46|134.45|133.05|101
1638811200000|2021-12-06 17:20:00|134.66|133.26|134.45|133.05|134.66|133.26|134.28|132.88|95
1638811500000|2021-12-06 17:25:00|134.55|133.15|135.07|133.67|135.25|133.85|134.55|133.15|111
1638811800000|2021-12-06 17:30:00|135.06|133.66|134.58|133.18|135.21|133.81|134.58|133.18|162
1638812100000|2021-12-06 17:35:00|134.57|133.17|134.26|132.86|134.62|133.22|134.26|132.86|120
1638812400000|2021-12-06 17:40:00|134.28|132.88|134.26|132.86|134.45|133.05|133.89|132.49|126
1638812700000|2021-12-06 17:45:00|134.25|132.85|134.55|133.15|134.56|133.16|134.09|132.69|88
1638813000000|2021-12-06 17:50:00|134.51|133.11|134.16|132.76|134.51|133.11|134.05|132.65|89
1638813300000|2021-12-06 17:55:00|134.15|132.75|134.48|133.08|134.59|133.19|134.15|132.75|110
1638813600000|2021-12-06 18:00:00|134.49|133.09|134.18|132.78|134.66|133.26|134.08|132.68|159
1638813900000|2021-12-06 18:05:00|134.17|132.77|133.85|132.45|134.17|132.77|133.65|132.25|111
1638814200000|2021-12-06 18:10:00|133.86|132.46|133.89|132.49|134.07|132.67|133.77|132.37|91
1638814500000|2021-12-06 18:15:00|133.95|132.55|133.38|131.98|133.98|132.58|133.37|131.97|76
1638814800000|2021-12-06 18:20:00|133.34|131.94|133.35|131.95|133.45|132.05|133.28|131.88|80
1638815100000|2021-12-06 18:25:00|133.41|132.01|133.65|132.25|133.8|132.4|133.37|131.97|132
1638815400000|2021-12-06 18:30:00|133.68|132.28|134.28|132.88|134.38|132.98|133.68|132.28|149
1638815700000|2021-12-06 18:35:00|134.29|132.89|134.15|132.75|134.37|132.97|134.07|132.67|205
1638816000000|2021-12-06 18:40:00|134.16|132.76|134.33|132.93|134.33|132.93|134.13|132.73|84
1638816300000|2021-12-06 18:45:00|134.31|132.91|134.2|132.8|134.41|133.01|134.07|132.67|155
1638816600000|2021-12-06 18:50:00|134.18|132.78|134.39|132.99|134.42|133.02|134.15|132.75|121
1638816900000|2021-12-06 18:55:00|134.41|133.01|134.87|133.47|135.17|133.77|134.38|132.98|146
1638817200000|2021-12-06 19:00:00|134.95|133.55|135.15|133.75|135.47|134.07|134.95|133.55|124
1638817500000|2021-12-06 19:05:00|135.22|133.82|135.29|133.89|135.29|133.89|134.79|133.39|130
1638817800000|2021-12-06 19:10:00|135.31|133.91|135.59|134.19|135.66|134.26|135.27|133.87|137
1638818100000|2021-12-06 19:15:00|135.57|134.17|135.96|134.56|136.06|134.66|135.47|134.07|134
1638818400000|2021-12-06 19:20:00|135.97|134.57|135.48|134.08|136.09|134.69|135.48|134.08|100
1638818700000|2021-12-06 19:25:00|135.45|134.05|135.46|134.06|135.56|134.16|135.17|133.77|106
1638819000000|2021-12-06 19:30:00|135.48|134.08|135.47|134.07|135.62|134.22|135.18|133.78|98
1638819300000|2021-12-06 19:35:00|135.45|134.05|135.84|134.44|135.91|134.51|135.27|133.87|118
1638819600000|2021-12-06 19:40:00|135.78|134.38|135.3|133.9|135.78|134.38|135.28|133.88|72
1638819900000|2021-12-06 19:45:00|135.28|133.88|135.5|134.1|135.62|134.22|135.28|133.88|117
1638820200000|2021-12-06 19:50:00|135.55|134.15|135.4|134|135.55|134.15|135.27|133.87|90
1638820500000|2021-12-06 19:55:00|135.41|134.01|135.7|134.3|136.07|134.67|135.41|134.01|114
1638820800000|2021-12-06 20:00:00|135.75|134.35|136.15|134.75|136.42|135.02|135.71|134.31|107
1638821100000|2021-12-06 20:05:00|136.16|134.76|138.36|136.96|138.89|137.49|136.16|134.76|242
1638821400000|2021-12-06 20:10:00|138.37|136.97|137.18|135.78|138.39|136.99|136.98|135.58|244
1638821700000|2021-12-06 20:15:00|137.21|135.81|137.22|135.82|137.87|136.47|137.15|135.75|206
1638822000000|2021-12-06 20:20:00|137.24|135.84|136.74|135.34|137.25|135.85|136.74|135.34|117
1638822300000|2021-12-06 20:25:00|136.75|135.35|136.76|135.36|136.97|135.57|136.55|135.15|154
1638822600000|2021-12-06 20:30:00|136.78|135.38|136.48|135.08|136.99|135.59|136.41|135.01|168
1638822900000|2021-12-06 20:35:00|136.42|135.02|136.85|135.45|136.85|135.45|136.29|134.89|103
1638823200000|2021-12-06 20:40:00|136.84|135.44|137.43|136.03|137.46|136.06|136.78|135.38|121
1638823500000|2021-12-06 20:45:00|137.36|135.96|136.97|135.57|137.4|136|136.72|135.32|192
1638823800000|2021-12-06 20:50:00|137.03|135.63|136.35|134.95|137.07|135.67|136.02|134.62|255
1638824100000|2021-12-06 20:55:00|136.36|134.96|135.88|134.48|136.41|135.01|135.78|134.38|216
1638824400000|2021-12-06 21:00:00|135.89|134.49|136.11|134.71|136.69|135.29|135.88|134.48|177
1638824700000|2021-12-06 21:05:00|136.05|134.65|136.26|134.86|136.36|134.96|136.05|134.65|89
1638825000000|2021-12-06 21:10:00|136.27|134.87|136.01|134.61|136.45|135.05|135.97|134.57|166
1638825300000|2021-12-06 21:15:00|136.05|134.65|136.36|134.96|136.46|135.06|135.98|134.58|124
1638825600000|2021-12-06 21:20:00|136.39|134.99|136.75|135.35|136.95|135.55|136.39|134.99|155
1638825900000|2021-12-06 21:25:00|136.76|135.36|136.9|135.5|137.1|135.7|136.73|135.33|121
1638826200000|2021-12-06 21:30:00|136.88|135.48|137.25|135.85|137.48|136.08|136.88|135.48|120
1638826500000|2021-12-06 21:35:00|137.27|135.87|138|136.6|138.02|136.62|137.25|135.85|110
1638826800000|2021-12-06 21:40:00|138.06|136.66|138.46|137.06|138.56|137.16|137.97|136.57|118
1638827100000|2021-12-06 21:45:00|138.53|137.13|139.71|138.31|139.71|138.31|138.36|136.96|242
1638827400000|2021-12-06 21:50:00|139.73|138.33|139.7|138.3|140.27|138.87|139.18|137.78|327
1638827700000|2021-12-06 21:55:00|139.69|138.29|139.48|138.08|139.95|138.55|138.95|137.55|255
1638828000000|2021-12-06 22:00:00|139.49|138.09|141.24|139.84|141.24|139.84|139.49|138.09|226
1638828300000|2021-12-06 22:05:00|141.34|139.94|140.86|139.46|141.66|140.26|140.56|139.16|261
1638828600000|2021-12-06 22:10:00|140.9|139.5|141.93|140.53|142.42|141.02|140.9|139.5|283
1638828900000|2021-12-06 22:15:00|141.9|140.5|143.07|141.67|143.07|141.67|141.88|140.48|193
1638829200000|2021-12-06 22:20:00|143|141.6|142.42|141.02|143.05|141.65|142.35|140.95|158
1638829500000|2021-12-06 22:25:00|142.47|141.07|141.67|140.27|142.52|141.12|141.33|139.93|146
1638829800000|2021-12-06 22:30:00|141.68|140.28|141.21|139.81|141.72|140.32|141.21|139.81|41
1638830100000|2021-12-06 22:35:00|141.11|139.71|142.26|140.86|142.26|140.86|141.08|139.68|105
1638830400000|2021-12-06 22:40:00|142.29|140.89|141.94|140.54|142.66|141.26|141.93|140.53|118
1638830700000|2021-12-06 22:45:00|141.96|140.56|142.23|140.83|142.47|141.07|141.88|140.48|98
1638831000000|2021-12-06 22:50:00|142.25|140.85|144.25|142.85|144.83|143.43|142.23|140.83|213
1638831300000|2021-12-06 22:55:00|144.24|142.84|142.7|141.3|144.25|142.85|142.05|140.65|175
1638831600000|2021-12-06 23:00:00|142.67|141.27|143.29|141.89|143.29|141.89|142.67|141.27|81
1638831900000|2021-12-06 23:05:00|143.27|141.87|143.67|142.27|144.55|143.15|143.18|141.78|130
1638832200000|2021-12-06 23:10:00|143.69|142.29|142.75|141.35|143.88|142.48|142.53|141.13|231
1638832500000|2021-12-06 23:15:00|142.76|141.36|142.17|140.77|143.06|141.66|141.85|140.45|191
1638832800000|2021-12-06 23:20:00|142.24|140.84|142.79|141.39|142.92|141.52|142.16|140.76|215
1638833100000|2021-12-06 23:25:00|142.8|141.4|142.57|141.17|142.86|141.46|142.31|140.91|157
1638833400000|2021-12-06 23:30:00|142.58|141.18|142.75|141.35|142.88|141.48|142.41|141.01|214
1638833700000|2021-12-06 23:35:00|142.76|141.36|142.27|140.87|142.85|141.45|142.24|140.84|166
1638834000000|2021-12-06 23:40:00|142.22|140.82|142.84|141.44|143.01|141.61|142.22|140.82|206
1638834300000|2021-12-06 23:45:00|142.83|141.43|142.25|140.85|142.94|141.54|142.11|140.71|185
1638834600000|2021-12-06 23:50:00|142.35|140.95|142.75|141.35|142.9|141.5|142.25|140.85|112
1638834900000|2021-12-06 23:55:00|142.73|141.33|142.8|141.4|143.15|141.75|142.7|141.3|108
1638835200000|2021-12-07 00:00:00|142.78|141.38|143.82|142.42|144.05|142.65|142.58|141.18|202
1638835500000|2021-12-07 00:05:00|143.83|142.43|143.16|141.76|143.89|142.49|142.83|141.43|237
1638835800000|2021-12-07 00:10:00|143.2|141.8|143.85|142.45|143.96|142.56|142.89|141.49|190
1638836100000|2021-12-07 00:15:00|143.84|142.44|143.25|141.85|143.84|142.44|143.07|141.67|220
1638836400000|2021-12-07 00:20:00|143.19|141.79|144.24|142.84|144.24|142.84|143.08|141.68|157
1638836700000|2021-12-07 00:25:00|144.25|142.85|143.86|142.46|144.25|142.85|143.5|142.1|179
1638837000000|2021-12-07 00:30:00|143.85|142.45|144.22|142.82|144.22|142.82|143.72|142.32|140
1638837300000|2021-12-07 00:35:00|144.2|142.8|145.07|143.67|145.44|144.04|144.15|142.75|167
1638837600000|2021-12-07 00:40:00|145.05|143.65|145.1|143.7|145.2|143.8|144.76|143.36|130
1638837900000|2021-12-07 00:45:00|145.06|143.66|145.72|144.32|145.86|144.46|144.99|143.59|148
1638838200000|2021-12-07 00:50:00|145.7|144.3|145.94|144.54|146.52|145.12|145.57|144.17|227
1638838500000|2021-12-07 00:55:00|145.95|144.55|145.24|143.84|146.05|144.65|145.15|143.75|191
1638838800000|2021-12-07 01:00:00|145.19|143.79|145.56|144.16|145.76|144.36|145.12|143.72|181
1638839100000|2021-12-07 01:05:00|145.55|144.15|146.58|145.18|146.58|145.18|145.55|144.15|134
1638839400000|2021-12-07 01:10:00|146.62|145.22|146.79|145.39|147.31|145.91|146.62|145.22|154
1638839700000|2021-12-07 01:15:00|146.8|145.4|147.08|145.68|147.48|146.08|146.67|145.27|231
1638840000000|2021-12-07 01:20:00|147.05|145.65|147.05|145.65|148.26|146.86|146.9|145.5|375
1638840300000|2021-12-07 01:25:00|147.06|145.66|145.88|144.48|147.06|145.66|145.78|144.38|204
1638840600000|2021-12-07 01:30:00|145.85|144.45|145.27|143.87|146.06|144.66|144.98|143.58|254
1638840900000|2021-12-07 01:35:00|145.25|143.85|144.5|143.1|145.61|144.21|144.36|142.96|209
1638841200000|2021-12-07 01:40:00|144.46|143.06|144.51|143.11|144.86|143.46|144.3|142.9|202
1638841500000|2021-12-07 01:45:00|144.53|143.13|144.89|143.49|145.15|143.75|144.45|143.05|131
1638841800000|2021-12-07 01:50:00|144.9|143.5|145.28|143.88|145.43|144.03|144.48|143.08|216
1638842100000|2021-12-07 01:55:00|145.29|143.89|144.79|143.39|145.38|143.98|144.68|143.28|148
1638842400000|2021-12-07 02:00:00|144.8|143.4|145.4|144|145.48|144.08|144.68|143.28|184
1638842700000|2021-12-07 02:05:00|145.35|143.95|145.55|144.15|145.66|144.26|145.26|143.86|186
1638843000000|2021-12-07 02:10:00|145.56|144.16|144.88|143.48|145.58|144.18|144.8|143.4|160
1638843300000|2021-12-07 02:15:00|144.87|143.47|144.76|143.36|145.08|143.68|144.43|143.03|195
1638843600000|2021-12-07 02:20:00|144.75|143.35|145.02|143.62|145.07|143.67|144.6|143.2|109
1638843900000|2021-12-07 02:25:00|144.95|143.55|144.55|143.15|145.2|143.8|144.54|143.14|145
1638844200000|2021-12-07 02:30:00|144.47|143.07|144.44|143.04|144.65|143.25|144.13|142.73|95
1638844500000|2021-12-07 02:35:00|144.42|143.02|144.2|142.8|144.82|143.42|144.2|142.8|113
1638844800000|2021-12-07 02:40:00|144.18|142.78|144.1|142.7|144.48|143.08|143.87|142.47|136
1638845100000|2021-12-07 02:45:00|144.14|142.74|144.25|142.85|144.49|143.09|144.01|142.61|98
1638845400000|2021-12-07 02:50:00|144.27|142.87|144.42|143.02|144.55|143.15|144.2|142.8|102
1638845700000|2021-12-07 02:55:00|144.37|142.97|144.2|142.8|144.78|143.38|144.08|142.68|123
1638846000000|2021-12-07 03:00:00|144.19|142.79|144.43|143.03|144.56|143.16|144.05|142.65|165
1638846300000|2021-12-07 03:05:00|144.45|143.05|144.87|143.47|145.29|143.89|144.38|142.98|131
1638846600000|2021-12-07 03:10:00|144.85|143.45|145.31|143.91|145.36|143.96|144.85|143.45|96
1638846900000|2021-12-07 03:15:00|145.3|143.9|145.74|144.34|145.93|144.53|145.3|143.9|182
1638847200000|2021-12-07 03:20:00|145.76|144.36|145.75|144.35|145.91|144.51|145.75|144.35|120
1638847500000|2021-12-07 03:25:00|145.78|144.38|145.66|144.26|145.86|144.46|145.62|144.22|112
1638847800000|2021-12-07 03:30:00|145.65|144.25|145.86|144.46|146.17|144.77|145.65|144.25|132
1638848100000|2021-12-07 03:35:00|145.85|144.45|145.3|143.9|146|144.6|145.18|143.78|148
1638848400000|2021-12-07 03:40:00|145.35|143.95|145.05|143.65|145.45|144.05|144.86|143.46|106
1638848700000|2021-12-07 03:45:00|145.06|143.66|144.85|143.45|145.07|143.67|144.65|143.25|119
1638849000000|2021-12-07 03:50:00|144.86|143.46|144.95|143.55|145.03|143.63|144.77|143.37|96
1638849300000|2021-12-07 03:55:00|144.97|143.57|145.06|143.66|145.2|143.8|144.97|143.57|93
1638849600000|2021-12-07 04:00:00|145.1|143.7|145.44|144.04|145.51|144.11|145.1|143.7|121
1638849900000|2021-12-07 04:05:00|145.43|144.03|145.56|144.16|145.64|144.24|145.28|143.88|137
1638850200000|2021-12-07 04:10:00|145.57|144.17|145.55|144.15|145.58|144.18|145.18|143.78|120
1638850500000|2021-12-07 04:15:00|145.54|144.14|145.47|144.07|145.54|144.14|145.27|143.87|101
1638850800000|2021-12-07 04:20:00|145.49|144.09|145.81|144.41|146.05|144.65|145.47|144.07|90
1638851100000|2021-12-07 04:25:00|145.83|144.43|145.9|144.5|145.95|144.55|145.61|144.21|106
1638851400000|2021-12-07 04:30:00|145.87|144.47|145.2|143.8|145.95|144.55|145.17|143.77|159
1638851700000|2021-12-07 04:35:00|145.18|143.78|145.05|143.65|145.18|143.78|144.88|143.48|89
1638852000000|2021-12-07 04:40:00|145.06|143.66|145.25|143.85|145.25|143.85|144.71|143.31|134
1638852300000|2021-12-07 04:45:00|145.23|143.83|145.05|143.65|145.25|143.85|144.85|143.45|113
1638852600000|2021-12-07 04:50:00|145.06|143.66|145.65|144.25|145.76|144.36|145.06|143.66|85
1638852900000|2021-12-07 04:55:00|145.64|144.24|145.45|144.05|145.76|144.36|145.37|143.97|136
1638853200000|2021-12-07 05:00:00|145.5|144.1|145.55|144.15|145.7|144.3|145.45|144.05|156
1638853500000|2021-12-07 05:05:00|145.56|144.16|145.75|144.35|145.78|144.38|145.55|144.15|100
1638853800000|2021-12-07 05:10:00|145.77|144.37|145.85|144.45|145.87|144.47|145.64|144.24|152
1638854100000|2021-12-07 05:15:00|145.84|144.44|145.42|144.02|145.85|144.45|145.29|143.89|76
1638854400000|2021-12-07 05:20:00|145.44|144.04|145.17|143.77|145.55|144.15|145.17|143.77|113
1638854700000|2021-12-07 05:25:00|145.15|143.75|145.76|144.36|145.85|144.45|145.15|143.75|84
1638855000000|2021-12-07 05:30:00|145.75|144.35|145.41|144.01|146.04|144.64|145.29|143.89|209
1638855300000|2021-12-07 05:35:00|145.35|143.95|145.65|144.25|145.75|144.35|145.3|143.9|114
1638855600000|2021-12-07 05:40:00|145.66|144.26|146.05|144.65|146.06|144.66|145.55|144.15|101
1638855900000|2021-12-07 05:45:00|146.07|144.67|146.76|145.36|146.76|145.36|145.95|144.55|170
1638856200000|2021-12-07 05:50:00|146.78|145.38|146.57|145.17|147|145.6|146.45|145.05|133
1638856500000|2021-12-07 05:55:00|146.58|145.18|146.16|144.76|146.62|145.22|145.94|144.54|167
1638856800000|2021-12-07 06:00:00|146.19|144.79|146.01|144.61|146.35|144.95|145.99|144.59|161
1638857100000|2021-12-07 06:05:00|146.05|144.65|146.68|145.28|146.68|145.28|146.05|144.65|126
1638857400000|2021-12-07 06:10:00|146.71|145.31|146.75|145.35|147.16|145.76|146.71|145.31|141
1638857700000|2021-12-07 06:15:00|146.67|145.27|146.85|145.45|147.06|145.66|146.67|145.27|118
1638858000000|2021-12-07 06:20:00|146.84|145.44|146.97|145.57|147.16|145.76|146.84|145.44|108
1638858300000|2021-12-07 06:25:00|146.92|145.52|146.56|145.16|146.99|145.59|146.3|144.9|190
1638858600000|2021-12-07 06:30:00|146.55|145.15|146.54|145.14|146.56|145.16|146.26|144.86|125
1638858900000|2021-12-07 06:35:00|146.53|145.13|146.38|144.98|146.65|145.25|146.35|144.95|119
1638859200000|2021-12-07 06:40:00|146.4|145|145.79|144.39|146.45|145.05|145.66|144.26|106
1638859500000|2021-12-07 06:45:00|145.84|144.44|145.87|144.47|145.94|144.54|145.58|144.18|150
1638859800000|2021-12-07 06:50:00|145.86|144.46|145.75|144.35|145.87|144.47|145.57|144.17|127
1638860100000|2021-12-07 06:55:00|145.71|144.31|145.95|144.55|146.05|144.65|145.54|144.14|97
1638860400000|2021-12-07 07:00:00|145.97|144.57|145.9|144.5|146.07|144.67|145.85|144.45|105
1638860700000|2021-12-07 07:05:00|145.86|144.46|146.26|144.86|146.46|145.06|145.86|144.46|127
1638861000000|2021-12-07 07:10:00|146.25|144.85|145.47|144.07|146.27|144.87|145.47|144.07|119
1638861300000|2021-12-07 07:15:00|145.48|144.08|145.16|143.76|145.57|144.17|145.15|143.75|65
1638861600000|2021-12-07 07:20:00|145.18|143.78|145.26|143.86|145.57|144.17|145.11|143.71|77
1638861900000|2021-12-07 07:25:00|145.25|143.85|144.62|143.22|145.25|143.85|144.48|143.08|137
1638862200000|2021-12-07 07:30:00|144.61|143.21|144.66|143.26|144.9|143.5|144.54|143.14|91
1638862500000|2021-12-07 07:35:00|144.67|143.27|144.87|143.47|145.02|143.62|144.67|143.27|108
1638862800000|2021-12-07 07:40:00|144.89|143.49|144.45|143.05|144.97|143.57|144.45|143.05|129
1638863100000|2021-12-07 07:45:00|144.46|143.06|144.19|142.79|144.61|143.21|144.08|142.68|148
1638863400000|2021-12-07 07:50:00|144.25|142.85|144.56|143.16|144.57|143.17|144.25|142.85|128
1638863700000|2021-12-07 07:55:00|144.53|143.13|144.67|143.27|144.85|143.45|144.48|143.08|156
1638864000000|2021-12-07 08:00:00|144.7|143.3|144.9|143.5|144.9|143.5|144.27|142.87|151
1638864300000|2021-12-07 08:05:00|144.91|143.51|145.26|143.86|145.54|144.14|144.87|143.47|159
1638864600000|2021-12-07 08:10:00|145.25|143.85|145.49|144.09|145.58|144.18|144.97|143.57|107
1638864900000|2021-12-07 08:15:00|145.46|144.06|145.9|144.5|145.95|144.55|145.45|144.05|154
1638865200000|2021-12-07 08:20:00|145.89|144.49|145.99|144.59|146.2|144.8|145.77|144.37|120
1638865500000|2021-12-07 08:25:00|145.96|144.56|146.57|145.17|146.67|145.27|145.96|144.56|110
1638865800000|2021-12-07 08:30:00|146.58|145.18|146.47|145.07|146.66|145.26|146.08|144.68|136
1638866100000|2021-12-07 08:35:00|146.45|145.05|146.45|145.05|146.6|145.2|146.25|144.85|108
1638866400000|2021-12-07 08:40:00|146.46|145.06|147.93|146.53|148.05|146.65|146.45|145.05|173
1638866700000|2021-12-07 08:45:00|147.87|146.47|147.75|146.35|148.48|147.08|147.69|146.29|170
1638867000000|2021-12-07 08:50:00|147.76|146.36|147.15|145.75|147.77|146.37|147.06|145.66|182
1638867300000|2021-12-07 08:55:00|147.17|145.77|147.56|146.16|147.65|146.25|147.17|145.77|102
1638867600000|2021-12-07 09:00:00|147.55|146.15|147.95|146.55|148.17|146.77|147.16|145.76|133
1638867900000|2021-12-07 09:05:00|147.96|146.56|146.78|145.38|148.4|147|146.78|145.38|217
1638868200000|2021-12-07 09:10:00|146.74|145.34|146.98|145.58|147.08|145.68|146.7|145.3|91
1638868500000|2021-12-07 09:15:00|147.02|145.62|146.86|145.46|147.28|145.88|146.67|145.27|151
1638868800000|2021-12-07 09:20:00|146.85|145.45|147.15|145.75|147.15|145.75|146.79|145.39|164
1638869100000|2021-12-07 09:25:00|147.14|145.74|147.28|145.88|147.54|146.14|147.13|145.73|110
1638869400000|2021-12-07 09:30:00|147.27|145.87|147.57|146.17|147.86|146.46|147.15|145.75|190
1638869700000|2021-12-07 09:35:00|147.62|146.22|147.37|145.97|147.86|146.46|147.35|145.95|179
1638870000000|2021-12-07 09:40:00|147.39|145.99|146.73|145.33|147.39|145.99|146.58|145.18|129
1638870300000|2021-12-07 09:45:00|146.71|145.31|146.56|145.16|146.78|145.38|146.3|144.9|132
1638870600000|2021-12-07 09:50:00|146.55|145.15|146.28|144.88|146.58|145.18|146.21|144.81|90
1638870900000|2021-12-07 09:55:00|146.36|144.96|146.75|145.35|146.8|145.4|146.35|144.95|103
1638871200000|2021-12-07 10:00:00|146.76|145.36|146.07|144.67|146.9|145.5|146.07|144.67|109
1638871500000|2021-12-07 10:05:00|145.97|144.57|146.42|145.02|146.46|145.06|145.95|144.55|126
1638871800000|2021-12-07 10:10:00|146.36|144.96|145.89|144.49|146.37|144.97|145.89|144.49|83
1638872100000|2021-12-07 10:15:00|145.88|144.48|146.37|144.97|146.48|145.08|145.85|144.45|83
1638872400000|2021-12-07 10:20:00|146.39|144.99|146.37|144.97|146.46|145.06|146.11|144.71|130
1638872700000|2021-12-07 10:25:00|146.36|144.96|146.93|145.53|146.93|145.53|146.36|144.96|95
1638873000000|2021-12-07 10:30:00|146.96|145.56|147.94|146.54|147.94|146.54|146.96|145.56|136
1638873300000|2021-12-07 10:35:00|148.02|146.62|147.82|146.42|148.08|146.68|147.63|146.23|92
1638873600000|2021-12-07 10:40:00|147.78|146.38|147.45|146.05|148.12|146.72|147.25|145.85|170
1638873900000|2021-12-07 10:45:00|147.44|146.04|146.94|145.54|147.45|146.05|146.94|145.54|115
1638874200000|2021-12-07 10:50:00|146.96|145.56|146.68|145.28|147.2|145.8|146.66|145.26|150
1638874500000|2021-12-07 10:55:00|146.67|145.27|146.44|145.04|146.7|145.3|146.39|144.99|78
1638874800000|2021-12-07 11:00:00|146.45|145.05|146.28|144.88|146.67|145.27|146.26|144.86|141
1638875100000|2021-12-07 11:05:00|146.27|144.87|146.4|145|146.56|145.16|146.21|144.81|74
1638875400000|2021-12-07 11:10:00|146.38|144.98|146.15|144.75|146.53|145.13|145.97|144.57|171
1638875700000|2021-12-07 11:15:00|146.17|144.77|146.55|145.15|146.78|145.38|146.08|144.68|125
1638876000000|2021-12-07 11:20:00|146.48|145.08|145.31|143.91|146.5|145.1|145.28|143.88|127
1638876300000|2021-12-07 11:25:00|145.3|143.9|145.57|144.17|145.61|144.21|145.27|143.87|126
1638876600000|2021-12-07 11:30:00|145.5|144.1|144.97|143.57|145.5|144.1|144.92|143.52|101
1638876900000|2021-12-07 11:35:00|144.92|143.52|144.69|143.29|144.95|143.55|144.57|143.17|122
1638877200000|2021-12-07 11:40:00|144.7|143.3|144.78|143.38|145.04|143.64|144.67|143.27|114
1638877500000|2021-12-07 11:45:00|144.77|143.37|145.39|143.99|145.67|144.27|144.7|143.3|157
1638877800000|2021-12-07 11:50:00|145.4|144|145.27|143.87|145.78|144.38|145.17|143.77|183
1638878100000|2021-12-07 11:55:00|145.28|143.88|145.65|144.25|145.75|144.35|145.27|143.87|96
1638878400000|2021-12-07 12:00:00|145.64|144.24|145.95|144.55|146|144.6|145.39|143.99|156
1638878700000|2021-12-07 12:05:00|145.92|144.52|145.08|143.68|145.96|144.56|144.63|143.23|246
1638879000000|2021-12-07 12:10:00|145.07|143.67|144.81|143.41|145.4|144|144.77|143.37|155
1638879300000|2021-12-07 12:15:00|144.8|143.4|144.25|142.85|144.9|143.5|144.25|142.85|152
1638879600000|2021-12-07 12:20:00|144.18|142.78|142.77|141.37|144.19|142.79|142.27|140.87|384
1638879900000|2021-12-07 12:25:00|142.75|141.35|143.04|141.64|143.04|141.64|142.36|140.96|230
1638880200000|2021-12-07 12:30:00|143|141.6|141.93|140.53|143.35|141.95|141.9|140.5|254
1638880500000|2021-12-07 12:35:00|141.92|140.52|142.1|140.7|142.36|140.96|141.52|140.12|244
1638880800000|2021-12-07 12:40:00|142.09|140.69|142.86|141.46|142.95|141.55|141.95|140.55|223
1638881100000|2021-12-07 12:45:00|142.77|141.37|142.86|141.46|143.15|141.75|142.22|140.82|227
1638881400000|2021-12-07 12:50:00|142.87|141.47|142.97|141.57|143.19|141.79|142.77|141.37|178
1638881700000|2021-12-07 12:55:00|142.98|141.58|143.36|141.96|143.44|142.04|142.69|141.29|177
1638882000000|2021-12-07 13:00:00|143.37|141.97|143.86|142.46|143.96|142.56|143.28|141.88|268
1638882300000|2021-12-07 13:05:00|143.85|142.45|143.67|142.27|144.15|142.75|143.6|142.2|165
1638882600000|2021-12-07 13:10:00|143.71|142.31|144.27|142.87|144.37|142.97|143.57|142.17|145
1638882900000|2021-12-07 13:15:00|144.28|142.88|143.91|142.51|144.5|143.1|143.78|142.38|170
1638883200000|2021-12-07 13:20:00|143.95|142.55|143.63|142.23|144.23|142.83|143.63|142.23|123
1638883500000|2021-12-07 13:25:00|143.59|142.19|143.7|142.3|143.93|142.53|143.48|142.08|171
1638883800000|2021-12-07 13:30:00|143.72|142.32|143.89|142.49|144.06|142.66|143.39|141.99|160
1638884100000|2021-12-07 13:35:00|143.91|142.51|144.24|142.84|144.28|142.88|143.61|142.21|155
1638884400000|2021-12-07 13:40:00|144.26|142.86|144.54|143.14|144.86|143.46|143.96|142.56|185
1638884700000|2021-12-07 13:45:00|144.55|143.15|144.45|143.05|144.66|143.26|144.11|142.71|147
1638885000000|2021-12-07 13:50:00|144.47|143.07|144.36|142.96|144.57|143.17|144.08|142.68|151
1638885300000|2021-12-07 13:55:00|144.35|142.95|144.58|143.18|144.85|143.45|144.27|142.87|110
1638885600000|2021-12-07 14:00:00|144.55|143.15|144.56|143.16|144.64|143.24|144.25|142.85|141
1638885900000|2021-12-07 14:05:00|144.57|143.17|144.75|143.35|144.83|143.43|144.39|142.99|115
1638886200000|2021-12-07 14:10:00|144.76|143.36|144.96|143.56|144.98|143.58|144.63|143.23|139
1638886500000|2021-12-07 14:15:00|144.91|143.51|144.87|143.47|145.14|143.74|144.68|143.28|126
1638886800000|2021-12-07 14:20:00|144.91|143.51|144.97|143.57|145.28|143.88|144.88|143.48|136
1638887100000|2021-12-07 14:25:00|144.96|143.56|144.59|143.19|145.08|143.68|144.57|143.17|151
1638887400000|2021-12-07 14:30:00|144.58|143.18|145.05|143.65|145.3|143.9|144.58|143.18|208
1638887700000|2021-12-07 14:35:00|145.09|143.69|144.96|143.56|145.37|143.97|144.89|143.49|142
1638888000000|2021-12-07 14:40:00|144.97|143.57|145.57|144.17|145.57|144.17|144.97|143.57|141
1638888300000|2021-12-07 14:45:00|145.56|144.16|145.32|143.92|145.64|144.24|145.32|143.92|151
1638888600000|2021-12-07 14:50:00|145.35|143.95|145.66|144.26|145.77|144.37|145.18|143.78|134
1638888900000|2021-12-07 14:55:00|145.68|144.28|145.87|144.47|145.93|144.53|145.55|144.15|136
1638889200000|2021-12-07 15:00:00|145.85|144.45|146.03|144.63|146.19|144.79|145.58|144.18|212
1638889500000|2021-12-07 15:05:00|145.98|144.58|145.44|144.04|146.08|144.68|145.17|143.77|179
1638889800000|2021-12-07 15:10:00|145.45|144.05|145.35|143.95|145.58|144.18|145.27|143.87|120
1638890100000|2021-12-07 15:15:00|145.36|143.96|145.6|144.2|145.64|144.24|145.36|143.96|98
1638890400000|2021-12-07 15:20:00|145.57|144.17|145.35|143.95|145.66|144.26|145.28|143.88|109
1638890700000|2021-12-07 15:25:00|145.36|143.96|144.45|143.05|145.46|144.06|144.36|142.96|168
1638891000000|2021-12-07 15:30:00|144.46|143.06|144.88|143.48|145.06|143.66|144.3|142.9|135
1638891300000|2021-12-07 15:35:00|144.94|143.54|145.06|143.66|145.31|143.91|144.85|143.45|185
1638891600000|2021-12-07 15:40:00|145.07|143.67|145.29|143.89|145.39|143.99|144.96|143.56|152
1638891900000|2021-12-07 15:45:00|145.3|143.9|144.71|143.31|145.39|143.99|144.57|143.17|139
1638892200000|2021-12-07 15:50:00|144.73|143.33|144.49|143.09|144.89|143.49|144.49|143.09|113
1638892500000|2021-12-07 15:55:00|144.55|143.15|143.99|142.59|144.59|143.19|143.88|142.48|158
1638892800000|2021-12-07 16:00:00|143.96|142.56|143.95|142.55|144.17|142.77|143.46|142.06|186
1638893100000|2021-12-07 16:05:00|143.94|142.54|144.05|142.65|144.08|142.68|143.68|142.28|122
1638893400000|2021-12-07 16:10:00|143.99|142.59|143.55|142.15|144.05|142.65|143.54|142.14|123
1638893700000|2021-12-07 16:15:00|143.56|142.16|143.38|141.98|143.69|142.29|143.33|141.93|100
1638894000000|2021-12-07 16:20:00|143.29|141.89|142.94|141.54|143.38|141.98|142.75|141.35|152
1638894300000|2021-12-07 16:25:00|142.95|141.55|143.07|141.67|143.17|141.77|142.62|141.22|142
1638894600000|2021-12-07 16:30:00|143.06|141.66|142.29|140.89|143.08|141.68|142.28|140.88|141
1638894900000|2021-12-07 16:35:00|142.31|140.91|142.28|140.88|142.61|141.21|142.18|140.78|130
1638895200000|2021-12-07 16:40:00|142.25|140.85|141.71|140.31|142.31|140.91|141.7|140.3|130
1638895500000|2021-12-07 16:45:00|141.72|140.32|142.15|140.75|142.15|140.75|141.25|139.85|165
1638895800000|2021-12-07 16:50:00|142.05|140.65|142.01|140.61|142.2|140.8|141.85|140.45|122
1638896100000|2021-12-07 16:55:00|142.03|140.63|142.19|140.79|142.35|140.95|141.95|140.55|140
1638896400000|2021-12-07 17:00:00|142.26|140.86|141.56|140.16|142.26|140.86|141.52|140.12|150
1638896700000|2021-12-07 17:05:00|141.58|140.18|141.73|140.33|142.02|140.62|141.58|140.18|138
1638897000000|2021-12-07 17:10:00|141.7|140.3|142.28|140.88|142.37|140.97|141.7|140.3|138
1638897300000|2021-12-07 17:15:00|142.3|140.9|141.86|140.46|142.57|141.17|141.78|140.38|149
1638897600000|2021-12-07 17:20:00|141.85|140.45|142|140.6|142.07|140.67|141.82|140.42|98
1638897900000|2021-12-07 17:25:00|142.02|140.62|141.61|140.21|142.09|140.69|141.61|140.21|114
1638898200000|2021-12-07 17:30:00|141.59|140.19|141.78|140.38|142.06|140.66|141.59|140.19|135
1638898500000|2021-12-07 17:35:00|141.79|140.39|141.15|139.75|141.79|140.39|140.85|139.45|173
1638898800000|2021-12-07 17:40:00|141.19|139.79|141.36|139.96|141.58|140.18|141.15|139.75|133
1638899100000|2021-12-07 17:45:00|141.37|139.97|141.97|140.57|142.07|140.67|141.35|139.95|147
1638899400000|2021-12-07 17:50:00|141.99|140.59|141.87|140.47|142.17|140.77|141.77|140.37|134
1638899700000|2021-12-07 17:55:00|141.88|140.48|141.91|140.51|142.24|140.84|141.88|140.48|81
1638900000000|2021-12-07 18:00:00|141.94|140.54|142.31|140.91|142.38|140.98|141.77|140.37|141
1638900300000|2021-12-07 18:05:00|142.35|140.95|141.7|140.3|142.35|140.95|141.7|140.3|104
1638900600000|2021-12-07 18:10:00|141.69|140.29|141.57|140.17|141.76|140.36|141.47|140.07|135
1638900900000|2021-12-07 18:15:00|141.59|140.19|141.3|139.9|141.89|140.49|141.26|139.86|128
1638901200000|2021-12-07 18:20:00|141.29|139.89|141.67|140.27|141.78|140.38|141.22|139.82|116
1638901500000|2021-12-07 18:25:00|141.62|140.22|141.55|140.15|141.79|140.39|141.38|139.98|158
1638901800000|2021-12-07 18:30:00|141.49|140.09|141.55|140.15|141.8|140.4|141.46|140.06|112
1638902100000|2021-12-07 18:35:00|141.53|140.13|141.35|139.95|141.57|140.17|141.25|139.85|99
1638902400000|2021-12-07 18:40:00|141.36|139.96|141.47|140.07|141.59|140.19|141.19|139.79|111
1638902700000|2021-12-07 18:45:00|141.46|140.06|141.77|140.37|141.87|140.47|141.29|139.89|116
1638903000000|2021-12-07 18:50:00|141.8|140.4|141.58|140.18|141.98|140.58|141.58|140.18|70
1638903300000|2021-12-07 18:55:00|141.59|140.19|141.49|140.09|141.88|140.48|141.47|140.07|112
1638903600000|2021-12-07 19:00:00|141.5|140.1|140.11|138.71|141.5|140.1|140.11|138.71|144
1638903900000|2021-12-07 19:05:00|140.09|138.69|140.65|139.25|140.8|139.4|139.91|138.51|195
1638904200000|2021-12-07 19:10:00|140.67|139.27|140.73|139.33|140.74|139.34|140.25|138.85|121
1638904500000|2021-12-07 19:15:00|140.74|139.34|140.64|139.24|141.14|139.74|140.42|139.02|185
1638904800000|2021-12-07 19:20:00|140.65|139.25|141.19|139.79|141.28|139.88|140.57|139.17|164
1638905100000|2021-12-07 19:25:00|141.15|139.75|141.24|139.84|141.39|139.99|141.15|139.75|96
1638905400000|2021-12-07 19:30:00|141.22|139.82|141.35|139.95|141.36|139.96|140.95|139.55|117
1638905700000|2021-12-07 19:35:00|141.34|139.94|140.85|139.45|141.34|139.94|140.66|139.26|143
1638906000000|2021-12-07 19:40:00|140.87|139.47|140.68|139.28|141.07|139.67|140.55|139.15|150
1638906300000|2021-12-07 19:45:00|140.69|139.29|140.75|139.35|141.41|140.01|140.6|139.2|190
1638906600000|2021-12-07 19:50:00|140.78|139.38|141.26|139.86|141.27|139.87|140.6|139.2|147
1638906900000|2021-12-07 19:55:00|141.27|139.87|141.17|139.77|141.5|140.1|141.03|139.63|128
1638907200000|2021-12-07 20:00:00|141.18|139.78|141.36|139.96|141.38|139.98|141.05|139.65|125
1638907500000|2021-12-07 20:05:00|141.35|139.95|141.35|139.95|141.57|140.17|141.25|139.85|112
1638907800000|2021-12-07 20:10:00|141.29|139.89|140.75|139.35|141.47|140.07|140.74|139.34|229
1638908100000|2021-12-07 20:15:00|140.76|139.36|140.55|139.15|140.96|139.56|140.45|139.05|174
1638908400000|2021-12-07 20:20:00|140.56|139.16|139.56|138.16|140.73|139.33|139.55|138.15|134
1638908700000|2021-12-07 20:25:00|139.57|138.17|139.69|138.29|139.92|138.52|139.48|138.08|243
1638909000000|2021-12-07 20:30:00|139.67|138.27|139.26|137.86|140.08|138.68|138.85|137.45|262
1638909300000|2021-12-07 20:35:00|139.27|137.87|138.86|137.46|139.44|138.04|138.78|137.38|351
1638909600000|2021-12-07 20:40:00|138.87|137.47|139.39|137.99|139.61|138.21|138.87|137.47|209
1638909900000|2021-12-07 20:45:00|139.36|137.96|139.25|137.85|139.4|138|138.89|137.49|218
1638910200000|2021-12-07 20:50:00|139.24|137.84|139.25|137.85|139.61|138.21|138.85|137.45|228
1638910500000|2021-12-07 20:55:00|139.27|137.87|139.64|138.24|139.86|138.46|139.27|137.87|251
1638910800000|2021-12-07 21:00:00|139.66|138.26|139.46|138.06|139.76|138.36|139.26|137.86|213
1638911100000|2021-12-07 21:05:00|139.48|138.08|140.24|138.84|140.24|138.84|139.46|138.06|193
1638911400000|2021-12-07 21:10:00|140.19|138.79|140.17|138.77|140.38|138.98|140.09|138.69|183
1638911700000|2021-12-07 21:15:00|140.16|138.76|140.51|139.11|140.64|139.24|140.07|138.67|134
1638912000000|2021-12-07 21:20:00|140.52|139.12|139.87|138.47|140.52|139.12|139.85|138.45|159
1638912300000|2021-12-07 21:25:00|139.86|138.46|140.25|138.85|140.61|139.21|139.76|138.36|185
1638912600000|2021-12-07 21:30:00|140.27|138.87|140.28|138.88|140.66|139.26|140.25|138.85|125
1638912900000|2021-12-07 21:35:00|140.34|138.94|140.36|138.96|140.6|139.2|140.09|138.69|144
1638913200000|2021-12-07 21:40:00|140.35|138.95|140.05|138.65|140.4|139|139.95|138.55|117
1638913500000|2021-12-07 21:45:00|140.09|138.69|140.24|138.84|140.61|139.21|140.06|138.66|174
1638913800000|2021-12-07 21:50:00|140.25|138.85|139.64|138.24|140.34|138.94|139.45|138.05|212
1638914100000|2021-12-07 21:55:00|139.6|138.2|139.51|138.11|139.69|138.29|139.39|137.99|184
1638914400000|2021-12-07 22:00:00|139.52|138.12|139.25|137.85|139.96|138.56|139.19|137.79|168
1638914700000|2021-12-07 22:05:00|139.26|137.86|138.59|137.19|139.37|137.97|138.59|137.19|160
1638915000000|2021-12-07 22:10:00|138.6|137.2|138.85|137.45|139.17|137.77|138.58|137.18|169
1638915300000|2021-12-07 22:15:00|138.84|137.44|138.66|137.26|138.89|137.49|138.3|136.9|177
1638915600000|2021-12-07 22:20:00|138.61|137.21|138.23|136.83|138.61|137.21|137.94|136.54|158
1638915900000|2021-12-07 22:25:00|138.2|136.8|138.36|136.96|138.41|137.01|137.85|136.45|191
1638916200000|2021-12-07 22:30:00|138.35|136.95|138.64|137.24|138.64|137.24|138.25|136.85|70
1638916500000|2021-12-07 22:35:00|138.65|137.25|139.17|137.77|139.18|137.78|138.64|137.24|55
1638916800000|2021-12-07 22:40:00|139.16|137.76|138.47|137.07|139.17|137.77|138.39|136.99|156
1638917100000|2021-12-07 22:45:00|138.49|137.09|138.05|136.65|138.67|137.27|137.91|136.51|115
1638917400000|2021-12-07 22:50:00|138.02|136.62|137.86|136.46|138.03|136.63|137.28|135.88|186
1638917700000|2021-12-07 22:55:00|137.85|136.45|138.03|136.63|138.44|137.04|137.82|136.42|146
1638918000000|2021-12-07 23:00:00|138.02|136.62|137.96|136.56|138.06|136.66|137.65|136.25|139
1638918300000|2021-12-07 23:05:00|137.97|136.57|137.81|136.41|138.18|136.78|137.78|136.38|133
1638918600000|2021-12-07 23:10:00|137.78|136.38|138.27|136.87|138.34|136.94|137.76|136.36|127
1638918900000|2021-12-07 23:15:00|138.26|136.86|138.35|136.95|138.51|137.11|138.17|136.77|146
1638919200000|2021-12-07 23:20:00|138.42|137.02|138.73|137.33|138.74|137.34|138.26|136.86|138
1638919500000|2021-12-07 23:25:00|138.75|137.35|138.26|136.86|138.78|137.38|138.25|136.85|147
1638919800000|2021-12-07 23:30:00|138.25|136.85|139.05|137.65|139.08|137.68|138.25|136.85|144
1638920100000|2021-12-07 23:35:00|139.04|137.64|138.89|137.49|139.04|137.64|138.75|137.35|69
1638920400000|2021-12-07 23:40:00|138.9|137.5|139.32|137.92|139.42|138.02|138.9|137.5|151
1638920700000|2021-12-07 23:45:00|139.31|137.91|138.86|137.46|139.34|137.94|138.85|137.45|184
1638921000000|2021-12-07 23:50:00|138.85|137.45|138.74|137.34|138.89|137.49|138.54|137.14|133
1638921300000|2021-12-07 23:55:00|138.76|137.36|138.56|137.16|139.07|137.67|138.4|137|220
1638921600000|2021-12-08 00:00:00|138.55|137.15|136.45|135.05|138.56|137.16|136.44|135.04|231
1638921900000|2021-12-08 00:05:00|136.46|135.06|137.36|135.96|137.38|135.98|135.92|134.52|309
1638922200000|2021-12-08 00:10:00|137.38|135.98|137.21|135.81|137.63|136.23|136.84|135.44|256
1638922500000|2021-12-08 00:15:00|137.25|135.85|137.01|135.61|137.25|135.85|136.75|135.35|295
1638922800000|2021-12-08 00:20:00|137.02|135.62|136.47|135.07|137.19|135.79|136.45|135.05|202
1638923100000|2021-12-08 00:25:00|136.39|134.99|137.47|136.07|137.64|136.24|136.38|134.98|186
1638923400000|2021-12-08 00:30:00|137.48|136.08|137.75|136.35|137.92|136.52|137.05|135.65|315
1638923700000|2021-12-08 00:35:00|137.77|136.37|138.38|136.98|138.56|137.16|137.77|136.37|284
1638924000000|2021-12-08 00:40:00|138.36|136.96|138.37|136.97|138.43|137.03|137.95|136.55|221
1638924300000|2021-12-08 00:45:00|138.36|136.96|138.15|136.75|138.45|137.05|137.85|136.45|301
1638924600000|2021-12-08 00:50:00|138.21|136.81|137.95|136.55|138.32|136.92|137.82|136.42|199
1638924900000|2021-12-08 00:55:00|137.98|136.58|138.54|137.14|138.54|137.14|137.9|136.5|191
1638925200000|2021-12-08 01:00:00|138.55|137.15|138.95|137.55|138.95|137.55|138.35|136.95|147
1638925500000|2021-12-08 01:05:00|138.96|137.56|139.38|137.98|139.38|137.98|138.74|137.34|143
1638925800000|2021-12-08 01:10:00|139.41|138.01|138.96|137.56|139.41|138.01|138.84|137.44|165
1638926100000|2021-12-08 01:15:00|138.98|137.58|138.65|137.25|138.98|137.58|138.42|137.02|118
1638926400000|2021-12-08 01:20:00|138.64|137.24|138.6|137.2|138.81|137.41|138.43|137.03|185
1638926700000|2021-12-08 01:25:00|138.56|137.16|138.45|137.05|138.68|137.28|138.35|136.95|95
1638927000000|2021-12-08 01:30:00|138.47|137.07|138.26|136.86|138.75|137.35|138.22|136.82|135
1638927300000|2021-12-08 01:35:00|138.27|136.87|138|136.6|138.3|136.9|137.97|136.57|86
1638927600000|2021-12-08 01:40:00|138.01|136.61|138.27|136.87|138.27|136.87|137.95|136.55|98
1638927900000|2021-12-08 01:45:00|138.26|136.86|138.16|136.76|138.46|137.06|138.07|136.67|154
1638928200000|2021-12-08 01:50:00|138.17|136.77|137.67|136.27|138.17|136.77|137.65|136.25|119
1638928500000|2021-12-08 01:55:00|137.68|136.28|137.97|136.57|138.04|136.64|137.53|136.13|115
1638928800000|2021-12-08 02:00:00|138.01|136.61|138.29|136.89|138.29|136.89|137.9|136.5|110
1638929100000|2021-12-08 02:05:00|138.33|136.93|138.46|137.06|138.58|137.18|138.05|136.65|135
1638929400000|2021-12-08 02:10:00|138.45|137.05|138.66|137.26|138.68|137.28|138.27|136.87|111
1638929700000|2021-12-08 02:15:00|138.73|137.33|138.18|136.78|138.75|137.35|138.15|136.75|151
1638930000000|2021-12-08 02:20:00|138.17|136.77|138.33|136.93|138.33|136.93|138.06|136.66|152
1638930300000|2021-12-08 02:25:00|138.37|136.97|138.55|137.15|138.63|137.23|138.35|136.95|115
1638930600000|2021-12-08 02:30:00|138.59|137.19|138.86|137.46|138.87|137.47|138.5|137.1|82
1638930900000|2021-12-08 02:35:00|138.87|137.47|138.58|137.18|138.87|137.47|138.47|137.07|133
1638931200000|2021-12-08 02:40:00|138.57|137.17|138.08|136.68|138.66|137.26|138.07|136.67|123
1638931500000|2021-12-08 02:45:00|138.07|136.67|138.46|137.06|138.52|137.12|138.07|136.67|116
1638931800000|2021-12-08 02:50:00|138.5|137.1|137.78|136.38|138.5|137.1|137.76|136.36|189
1638932100000|2021-12-08 02:55:00|137.77|136.37|137.11|135.71|137.96|136.56|137.08|135.68|132
1638932400000|2021-12-08 03:00:00|137.1|135.7|137.35|135.95|137.38|135.98|136.87|135.47|163
1638932700000|2021-12-08 03:05:00|137.34|135.94|137.3|135.9|137.34|135.94|137.13|135.73|134
1638933000000|2021-12-08 03:10:00|137.31|135.91|137.65|136.25|137.73|136.33|137.29|135.89|112
1638933300000|2021-12-08 03:15:00|137.64|136.24|137.43|136.03|137.88|136.48|137.37|135.97|155
1638933600000|2021-12-08 03:20:00|137.44|136.04|137.26|135.86|137.46|136.06|137.06|135.66|168
1638933900000|2021-12-08 03:25:00|137.27|135.87|137.36|135.96|137.85|136.45|137.27|135.87|121
1638934200000|2021-12-08 03:30:00|137.35|135.95|137.87|136.47|137.87|136.47|137.3|135.9|125
1638934500000|2021-12-08 03:35:00|137.86|136.46|137.49|136.09|137.92|136.52|137.37|135.97|151
1638934800000|2021-12-08 03:40:00|137.5|136.1|137.06|135.66|137.58|136.18|137|135.6|153
1638935100000|2021-12-08 03:45:00|137.05|135.65|136.48|135.08|137.06|135.66|136.45|135.05|135
1638935400000|2021-12-08 03:50:00|136.46|135.06|135.95|134.55|136.49|135.09|135.7|134.3|251
1638935700000|2021-12-08 03:55:00|135.93|134.53|135.87|134.47|136.07|134.67|135.7|134.3|177
1638936000000|2021-12-08 04:00:00|135.86|134.46|136.17|134.77|136.37|134.97|135.85|134.45|226
1638936300000|2021-12-08 04:05:00|136.19|134.79|137.17|135.77|137.47|136.07|136.19|134.79|274
1638936600000|2021-12-08 04:10:00|137.15|135.75|137.54|136.14|137.54|136.14|137.15|135.75|137
1638936900000|2021-12-08 04:15:00|137.55|136.15|137.69|136.29|137.84|136.44|137.37|135.97|165
1638937200000|2021-12-08 04:20:00|137.68|136.28|137.65|136.25|137.7|136.3|137.44|136.04|123
1638937500000|2021-12-08 04:25:00|137.66|136.26|137.5|136.1|138.06|136.66|137.43|136.03|175
1638937800000|2021-12-08 04:30:00|137.49|136.09|137.21|135.81|137.72|136.32|137.21|135.81|130
1638938100000|2021-12-08 04:35:00|137.2|135.8|136.85|135.45|137.3|135.9|136.8|135.4|199
1638938400000|2021-12-08 04:40:00|136.84|135.44|137.27|135.87|137.31|135.91|136.78|135.38|131
1638938700000|2021-12-08 04:45:00|137.28|135.88|136.95|135.55|137.49|136.09|136.89|135.49|193
1638939000000|2021-12-08 04:50:00|136.96|135.56|137.47|136.07|137.47|136.07|136.95|135.55|90
1638939300000|2021-12-08 04:55:00|137.45|136.05|137.48|136.08|137.79|136.39|137.44|136.04|130
1638939600000|2021-12-08 05:00:00|137.54|136.14|137.21|135.81|137.64|136.24|137.15|135.75|124
1638939900000|2021-12-08 05:05:00|137.2|135.8|137.54|136.14|137.54|136.14|136.95|135.55|119
1638940200000|2021-12-08 05:10:00|137.55|136.15|137.8|136.4|137.89|136.49|137.53|136.13|83
1638940500000|2021-12-08 05:15:00|137.82|136.42|138.07|136.67|138.08|136.68|137.55|136.15|142
1638940800000|2021-12-08 05:20:00|138.1|136.7|138.08|136.68|138.19|136.79|137.75|136.35|131
1638941100000|2021-12-08 05:25:00|138.09|136.69|138.29|136.89|138.34|136.94|138.05|136.65|124
1638941400000|2021-12-08 05:30:00|138.3|136.9|137.97|136.57|138.3|136.9|137.75|136.35|128
1638941700000|2021-12-08 05:35:00|137.96|136.56|137.65|136.25|137.96|136.56|137.38|135.98|114
1638942000000|2021-12-08 05:40:00|137.66|136.26|137.85|136.45|137.89|136.49|137.45|136.05|122
1638942300000|2021-12-08 05:45:00|137.84|136.44|137.38|135.98|137.88|136.48|137.35|135.95|142
1638942600000|2021-12-08 05:50:00|137.41|136.01|137.44|136.04|137.45|136.05|137.25|135.85|109
1638942900000|2021-12-08 05:55:00|137.41|136.01|137.36|135.96|137.47|136.07|137.25|135.85|110
1638943200000|2021-12-08 06:00:00|137.37|135.97|137.56|136.16|137.76|136.36|137.35|135.95|99
1638943500000|2021-12-08 06:05:00|137.55|136.15|137.88|136.48|138|136.6|137.36|135.96|83
1638943800000|2021-12-08 06:10:00|137.89|136.49|138.08|136.68|138.17|136.77|137.77|136.37|154
1638944100000|2021-12-08 06:15:00|138.06|136.66|138.64|137.24|138.66|137.26|137.99|136.59|158
1638944400000|2021-12-08 06:20:00|138.68|137.28|138.81|137.41|138.96|137.56|138.6|137.2|151
1638944700000|2021-12-08 06:25:00|138.83|137.43|138.85|137.45|138.94|137.54|138.65|137.25|87
1638945000000|2021-12-08 06:30:00|138.86|137.46|138.5|137.1|139.14|137.74|138.48|137.08|176
1638945300000|2021-12-08 06:35:00|138.51|137.11|138.38|136.98|138.56|137.16|138.18|136.78|171
1638945600000|2021-12-08 06:40:00|138.36|136.96|138.64|137.24|138.64|137.24|138.28|136.88|135
1638945900000|2021-12-08 06:45:00|138.65|137.25|138.97|137.57|139.17|137.77|138.65|137.25|145
1638946200000|2021-12-08 06:50:00|138.92|137.52|139.01|137.61|139.26|137.86|138.92|137.52|191
1638946500000|2021-12-08 06:55:00|139|137.6|139.05|137.65|139.18|137.78|138.97|137.57|142
1638946800000|2021-12-08 07:00:00|139.06|137.66|138.76|137.36|139.39|137.99|138.67|137.27|189
1638947100000|2021-12-08 07:05:00|138.75|137.35|139.77|138.37|139.94|138.54|138.62|137.22|190
1638947400000|2021-12-08 07:10:00|139.81|138.41|139.15|137.75|139.81|138.41|139.07|137.67|201
1638947700000|2021-12-08 07:15:00|139.17|137.77|139.24|137.84|139.28|137.88|139.01|137.61|183
1638948000000|2021-12-08 07:20:00|139.26|137.86|139.36|137.96|139.61|138.21|139.14|137.74|207
1638948300000|2021-12-08 07:25:00|139.38|137.98|139.44|138.04|139.46|138.06|139.15|137.75|186
1638948600000|2021-12-08 07:30:00|139.48|138.08|139.19|137.79|139.48|138.08|138.98|137.58|192
1638948900000|2021-12-08 07:35:00|139.21|137.81|139.2|137.8|139.54|138.14|139.15|137.75|165
1638949200000|2021-12-08 07:40:00|139.21|137.81|139.36|137.96|139.44|138.04|139.2|137.8|109
1638949500000|2021-12-08 07:45:00|139.37|137.97|139.16|137.76|139.85|138.45|139.12|137.72|212
1638949800000|2021-12-08 07:50:00|139.17|137.77|139.66|138.26|139.68|138.28|139.15|137.75|160
1638950100000|2021-12-08 07:55:00|139.67|138.27|139.49|138.09|139.94|138.54|139.37|137.97|184
1638950400000|2021-12-08 08:00:00|139.52|138.12|139.68|138.28|139.82|138.42|139.3|137.9|180
1638950700000|2021-12-08 08:05:00|139.67|138.27|140.15|138.75|140.18|138.78|139.66|138.26|166
1638951000000|2021-12-08 08:10:00|140.18|138.78|140.7|139.3|140.96|139.56|140.09|138.69|180
1638951300000|2021-12-08 08:15:00|140.69|139.29|140|138.6|140.77|139.37|139.86|138.46|172
1638951600000|2021-12-08 08:20:00|139.99|138.59|139.61|138.21|140.07|138.67|139.47|138.07|155
1638951900000|2021-12-08 08:25:00|139.62|138.22|139.1|137.7|139.67|138.27|139.08|137.68|117
1638952200000|2021-12-08 08:30:00|139.09|137.69|139.46|138.06|139.65|138.25|138.97|137.57|160
1638952500000|2021-12-08 08:35:00|139.45|138.05|139.16|137.76|139.58|138.18|139.06|137.66|138
1638952800000|2021-12-08 08:40:00|139.15|137.75|138.66|137.26|139.28|137.88|138.6|137.2|114
1638953100000|2021-12-08 08:45:00|138.67|137.27|139.16|137.76|139.19|137.79|138.6|137.2|108
1638953400000|2021-12-08 08:50:00|139.17|137.77|139.45|138.05|139.48|138.08|139.08|137.68|133
1638953700000|2021-12-08 08:55:00|139.46|138.06|139.55|138.15|139.58|138.18|139.35|137.95|102
1638954000000|2021-12-08 09:00:00|139.56|138.16|139.9|138.5|140.07|138.67|139.56|138.16|119
1638954300000|2021-12-08 09:05:00|139.89|138.49|140.05|138.65|140.07|138.67|139.75|138.35|137
1638954600000|2021-12-08 09:10:00|140.07|138.67|140.08|138.68|140.14|138.74|139.95|138.55|80
1638954900000|2021-12-08 09:15:00|140.09|138.69|140.55|139.15|140.55|139.15|139.97|138.57|103
1638955200000|2021-12-08 09:20:00|140.54|139.14|140.5|139.1|140.75|139.35|140.25|138.85|115
1638955500000|2021-12-08 09:25:00|140.51|139.11|139.65|138.25|140.6|139.2|139.64|138.24|123
1638955800000|2021-12-08 09:30:00|139.66|138.26|138.95|137.55|139.76|138.36|138.85|137.45|128
1638956100000|2021-12-08 09:35:00|138.96|137.56|138.98|137.58|139.27|137.87|138.8|137.4|107
1638956400000|2021-12-08 09:40:00|138.97|137.57|139.09|137.69|139.26|137.86|138.84|137.44|152
1638956700000|2021-12-08 09:45:00|139.07|137.67|138.36|136.96|139.39|137.99|138.36|136.96|160
1638957000000|2021-12-08 09:50:00|138.4|137|138.45|137.05|138.57|137.17|138.19|136.79|148
1638957300000|2021-12-08 09:55:00|138.42|137.02|138.1|136.7|138.57|137.17|138.09|136.69|132
1638957600000|2021-12-08 10:00:00|138.08|136.68|138.76|137.36|138.92|137.52|138.07|136.67|163
1638957900000|2021-12-08 10:05:00|138.77|137.37|139.11|137.71|139.14|137.74|138.53|137.13|125
1638958200000|2021-12-08 10:10:00|139.1|137.7|139.25|137.85|139.26|137.86|138.88|137.48|110
1638958500000|2021-12-08 10:15:00|139.26|137.86|139.64|138.24|139.64|138.24|139.06|137.66|111
1638958800000|2021-12-08 10:20:00|139.67|138.27|139.56|138.16|139.75|138.35|139.39|137.99|84
1638959100000|2021-12-08 10:25:00|139.57|138.17|139.08|137.68|139.79|138.39|139.05|137.65|126
1638959400000|2021-12-08 10:30:00|139.07|137.67|139.48|138.08|139.76|138.36|138.99|137.59|126
1638959700000|2021-12-08 10:35:00|139.46|138.06|136.91|135.51|139.47|138.07|136.89|135.49|367
1638960000000|2021-12-08 10:40:00|136.89|135.49|136.52|135.12|137.28|135.88|136.13|134.73|339
1638960300000|2021-12-08 10:45:00|136.53|135.13|136.08|134.68|137.14|135.74|135.95|134.55|325
1638960600000|2021-12-08 10:50:00|136.06|134.66|136.26|134.86|136.96|135.56|135.89|134.49|335
1638960900000|2021-12-08 10:55:00|136.25|134.85|135.45|134.05|136.57|135.17|135.45|134.05|254
1638961200000|2021-12-08 11:00:00|135.48|134.08|135.47|134.07|136.56|135.16|134.68|133.28|352
1638961500000|2021-12-08 11:05:00|135.46|134.06|135.66|134.26|135.98|134.58|134.95|133.55|373
1638961800000|2021-12-08 11:10:00|135.68|134.28|135.97|134.57|136.53|135.13|135.67|134.27|350
1638962100000|2021-12-08 11:15:00|135.99|134.59|136.75|135.35|136.96|135.56|135.88|134.48|255
1638962400000|2021-12-08 11:20:00|136.76|135.36|136.75|135.35|136.82|135.42|136.63|135.23|164
1638962700000|2021-12-08 11:25:00|136.77|135.37|136.11|134.71|137.07|135.67|135.95|134.55|213
1638963000000|2021-12-08 11:30:00|136.14|134.74|136.56|135.16|136.83|135.43|136.14|134.74|166
1638963300000|2021-12-08 11:35:00|136.55|135.15|135.94|134.54|136.87|135.47|135.82|134.42|182
1638963600000|2021-12-08 11:40:00|135.95|134.55|136.05|134.65|136.06|134.66|135.25|133.85|174
1638963900000|2021-12-08 11:45:00|135.96|134.56|136.47|135.07|136.67|135.27|135.96|134.56|271
1638964200000|2021-12-08 11:50:00|136.48|135.08|136.87|135.47|136.96|135.56|136.35|134.95|166
1638964500000|2021-12-08 11:55:00|136.92|135.52|137.1|135.7|137.19|135.79|136.79|135.39|146
1638964800000|2021-12-08 12:00:00|137.02|135.62|138.11|136.71|138.15|136.75|137.02|135.62|198
1638965100000|2021-12-08 12:05:00|138.07|136.67|137.48|136.08|138.1|136.7|137.3|135.9|188
1638965400000|2021-12-08 12:10:00|137.52|136.12|136.68|135.28|137.52|136.12|136.55|135.15|205
1638965700000|2021-12-08 12:15:00|136.62|135.22|136.66|135.26|137.16|135.76|136.58|135.18|153
1638966000000|2021-12-08 12:20:00|136.69|135.29|136.05|134.65|137.07|135.67|135.74|134.34|180
1638966300000|2021-12-08 12:25:00|136.03|134.63|136.34|134.94|136.36|134.96|135.83|134.43|204
1638966600000|2021-12-08 12:30:00|136.36|134.96|137.39|135.99|137.46|136.06|136.18|134.78|207
1638966900000|2021-12-08 12:35:00|137.36|135.96|136.9|135.5|137.37|135.97|136.85|135.45|190
1638967200000|2021-12-08 12:40:00|136.95|135.55|137.46|136.06|137.56|136.16|136.95|135.55|144
1638967500000|2021-12-08 12:45:00|137.47|136.07|137.77|136.37|137.96|136.56|137.13|135.73|211
1638967800000|2021-12-08 12:50:00|137.76|136.36|138.46|137.06|138.46|137.06|137.75|136.35|143
1638968100000|2021-12-08 12:55:00|138.39|136.99|138.19|136.79|138.4|137|137.97|136.57|131
1638968400000|2021-12-08 13:00:00|138.21|136.81|139.05|137.65|139.06|137.66|137.96|136.56|165
1638968700000|2021-12-08 13:05:00|139.06|137.66|138.98|137.58|139.07|137.67|138.84|137.44|136
1638969000000|2021-12-08 13:10:00|139|137.6|138.42|137.02|139.07|137.67|138.35|136.95|170
1638969300000|2021-12-08 13:15:00|138.41|137.01|137.84|136.44|138.52|137.12|137.78|136.38|214
1638969600000|2021-12-08 13:20:00|137.82|136.42|137.84|136.44|138.06|136.66|137.63|136.23|125
1638969900000|2021-12-08 13:25:00|137.83|136.43|137.54|136.14|137.9|136.5|137.37|135.97|146
1638970200000|2021-12-08 13:30:00|137.56|136.16|138.44|137.04|138.54|137.14|137.56|136.16|205
1638970500000|2021-12-08 13:35:00|138.45|137.05|138.34|136.94|138.46|137.06|138.08|136.68|164
1638970800000|2021-12-08 13:40:00|138.35|136.95|138|136.6|138.36|136.96|138|136.6|108
1638971100000|2021-12-08 13:45:00|137.97|136.57|138.25|136.85|138.49|137.09|137.96|136.56|149
1638971400000|2021-12-08 13:50:00|138.24|136.84|138.02|136.62|138.77|137.37|137.96|136.56|191
1638971700000|2021-12-08 13:55:00|137.98|136.58|137.8|136.4|138.26|136.86|137.69|136.29|131
1638972000000|2021-12-08 14:00:00|137.79|136.39|137.61|136.21|137.98|136.58|137.47|136.07|177
1638972300000|2021-12-08 14:05:00|137.59|136.19|137.76|136.36|137.76|136.36|137.37|135.97|157
1638972600000|2021-12-08 14:10:00|137.75|136.35|138.6|137.2|138.75|137.35|137.75|136.35|198
1638972900000|2021-12-08 14:15:00|138.59|137.19|139.46|138.06|139.72|138.32|138.55|137.15|313
1638973200000|2021-12-08 14:20:00|139.47|138.07|139.28|137.88|139.72|138.32|139.12|137.72|243
1638973500000|2021-12-08 14:25:00|139.3|137.9|140.65|139.25|140.79|139.39|139.25|137.85|302
1638973800000|2021-12-08 14:30:00|140.6|139.2|139.98|138.58|140.68|139.28|139.55|138.15|424
1638974100000|2021-12-08 14:35:00|139.96|138.56|139.67|138.27|140.05|138.65|139.61|138.21|201
1638974400000|2021-12-08 14:40:00|139.7|138.3|140.06|138.66|140.16|138.76|139.59|138.19|162
1638974700000|2021-12-08 14:45:00|140.05|138.65|141.21|139.81|141.59|140.19|139.97|138.57|334
1638975000000|2021-12-08 14:50:00|141.2|139.8|141.05|139.65|141.45|140.05|140.85|139.45|242
1638975300000|2021-12-08 14:55:00|141.04|139.64|141.01|139.61|141.34|139.94|140.65|139.25|169
1638975600000|2021-12-08 15:00:00|141.06|139.66|141.16|139.76|141.42|140.02|140.95|139.55|224
1638975900000|2021-12-08 15:05:00|141.18|139.78|141.54|140.14|141.54|140.14|141.08|139.68|106
1638976200000|2021-12-08 15:10:00|141.53|140.13|141.86|140.46|142|140.6|141.36|139.96|116
1638976500000|2021-12-08 15:15:00|141.85|140.45|142.05|140.65|142.25|140.85|141.66|140.26|202
1638976800000|2021-12-08 15:20:00|142.06|140.66|142.87|141.47|142.96|141.56|141.98|140.58|184
1638977100000|2021-12-08 15:25:00|142.84|141.44|142.07|140.67|142.87|141.47|142.01|140.61|222
1638977400000|2021-12-08 15:30:00|142.06|140.66|141.66|140.26|142.44|141.04|141.66|140.26|208
1638977700000|2021-12-08 15:35:00|141.67|140.27|141.12|139.72|141.67|140.27|141.1|139.7|170
1638978000000|2021-12-08 15:40:00|141.13|139.73|140.45|139.05|141.13|139.73|140.4|139|125
1638978300000|2021-12-08 15:45:00|140.44|139.04|140.36|138.96|140.84|139.44|140.36|138.96|161
1638978600000|2021-12-08 15:50:00|140.35|138.95|140.48|139.08|140.75|139.35|140.35|138.95|127
1638978900000|2021-12-08 15:55:00|140.5|139.1|140.97|139.57|140.97|139.57|140.5|139.1|126
1638979200000|2021-12-08 16:00:00|140.96|139.56|141.17|139.77|141.27|139.87|140.95|139.55|137
1638979500000|2021-12-08 16:05:00|141.16|139.76|140.85|139.45|141.17|139.77|140.45|139.05|163
1638979800000|2021-12-08 16:10:00|140.83|139.43|140.75|139.35|140.88|139.48|140.62|139.22|145
1638980100000|2021-12-08 16:15:00|140.72|139.32|139.95|138.55|140.75|139.35|139.86|138.46|128
1638980400000|2021-12-08 16:20:00|139.96|138.56|140.45|139.05|140.47|139.07|139.86|138.46|160
1638980700000|2021-12-08 16:25:00|140.38|138.98|139.94|138.54|140.46|139.06|139.94|138.54|163
1638981000000|2021-12-08 16:30:00|139.95|138.55|139.46|138.06|140.04|138.64|139.45|138.05|123
1638981300000|2021-12-08 16:35:00|139.44|138.04|138.92|137.52|139.45|138.05|138.92|137.52|140
1638981600000|2021-12-08 16:40:00|138.91|137.51|139.5|138.1|139.84|138.44|138.65|137.25|225
1638981900000|2021-12-08 16:45:00|139.48|138.08|139.35|137.95|139.84|138.44|139.05|137.65|251
1638982200000|2021-12-08 16:50:00|139.36|137.96|139.55|138.15|139.59|138.19|139.25|137.85|142
1638982500000|2021-12-08 16:55:00|139.56|138.16|139.44|138.04|139.57|138.17|139.05|137.65|124
1638982800000|2021-12-08 17:00:00|139.45|138.05|139.43|138.03|139.67|138.27|139.35|137.95|144
1638983100000|2021-12-08 17:05:00|139.45|138.05|139.75|138.35|139.82|138.42|139.45|138.05|107
1638983400000|2021-12-08 17:10:00|139.77|138.37|140.43|139.03|140.44|139.04|139.75|138.35|127
1638983700000|2021-12-08 17:15:00|140.44|139.04|140.04|138.64|140.46|139.06|139.71|138.31|190
1638984000000|2021-12-08 17:20:00|140.03|138.63|140.07|138.67|140.11|138.71|139.75|138.35|136
1638984300000|2021-12-08 17:25:00|140.09|138.69|140.26|138.86|140.29|138.89|139.98|138.58|84
1638984600000|2021-12-08 17:30:00|140.29|138.89|140.07|138.67|140.32|138.92|139.9|138.5|122
1638984900000|2021-12-08 17:35:00|140.06|138.66|140.16|138.76|140.18|138.78|139.98|138.58|64
1638985200000|2021-12-08 17:40:00|140.17|138.77|140.45|139.05|140.45|139.05|140.12|138.72|55
1638985500000|2021-12-08 17:45:00|140.46|139.06|139.99|138.59|140.49|139.09|139.98|138.58|136
1638985800000|2021-12-08 17:50:00|140.05|138.65|139.81|138.41|140.19|138.79|139.81|138.41|107
1638986100000|2021-12-08 17:55:00|139.79|138.39|139.89|138.49|139.95|138.55|139.58|138.18|121
1638986400000|2021-12-08 18:00:00|139.88|138.48|140.06|138.66|140.34|138.94|139.88|138.48|136
1638986700000|2021-12-08 18:05:00|140.07|138.67|140.31|138.91|140.55|139.15|139.69|138.29|248
1638987000000|2021-12-08 18:10:00|140.32|138.92|140.35|138.95|140.44|139.04|140.15|138.75|157
1638987300000|2021-12-08 18:15:00|140.34|138.94|140.35|138.95|140.47|139.07|140.09|138.69|134
1638987600000|2021-12-08 18:20:00|140.36|138.96|140.53|139.13|140.56|139.16|140.35|138.95|84
1638987900000|2021-12-08 18:25:00|140.49|139.09|140.7|139.3|140.72|139.32|140.27|138.87|100
1638988200000|2021-12-08 18:30:00|140.72|139.32|140.65|139.25|140.93|139.53|140.55|139.15|107
1638988500000|2021-12-08 18:35:00|140.61|139.21|140.82|139.42|140.83|139.43|140.45|139.05|103
1638988800000|2021-12-08 18:40:00|140.81|139.41|141.15|139.75|141.33|139.93|140.65|139.25|188
1638989100000|2021-12-08 18:45:00|141.16|139.76|141.2|139.8|141.22|139.82|140.85|139.45|162
1638989400000|2021-12-08 18:50:00|141.16|139.76|141.25|139.85|141.33|139.93|141.06|139.66|101
1638989700000|2021-12-08 18:55:00|141.24|139.84|141.23|139.83|141.27|139.87|141.07|139.67|73
1638990000000|2021-12-08 19:00:00|141.24|139.84|141.35|139.95|141.39|139.99|141.11|139.71|117
1638990300000|2021-12-08 19:05:00|141.36|139.96|142.11|140.71|142.14|140.74|141.36|139.96|110
1638990600000|2021-12-08 19:10:00|142.12|140.72|141.63|140.23|142.12|140.72|141.54|140.14|164
1638990900000|2021-12-08 19:15:00|141.65|140.25|141.83|140.43|141.85|140.45|141.64|140.24|132
1638991200000|2021-12-08 19:20:00|141.82|140.42|142.29|140.89|142.48|141.08|141.76|140.36|185
1638991500000|2021-12-08 19:25:00|142.31|140.91|142.05|140.65|142.35|140.95|142|140.6|167
1638991800000|2021-12-08 19:30:00|142.04|140.64|141.95|140.55|142.15|140.75|141.84|140.44|135
1638992100000|2021-12-08 19:35:00|141.97|140.57|141.55|140.15|142.12|140.72|141.54|140.14|132
1638992400000|2021-12-08 19:40:00|141.56|140.16|140.94|139.54|141.67|140.27|140.91|139.51|153
1638992700000|2021-12-08 19:45:00|140.85|139.45|140.37|138.97|140.93|139.53|140.37|138.97|130
1638993000000|2021-12-08 19:50:00|140.39|138.99|140.32|138.92|140.61|139.21|140.25|138.85|108
1638993300000|2021-12-08 19:55:00|140.34|138.94|140.54|139.14|140.54|139.14|140.08|138.68|105
1638993600000|2021-12-08 20:00:00|140.56|139.16|140.58|139.18|140.67|139.27|140.19|138.79|168
1638993900000|2021-12-08 20:05:00|140.59|139.19|140.19|138.79|140.75|139.35|140.19|138.79|150
1638994200000|2021-12-08 20:10:00|140.21|138.81|140.32|138.92|140.46|139.06|140.18|138.78|85
1638994500000|2021-12-08 20:15:00|140.31|138.91|140.14|138.74|140.46|139.06|140.13|138.73|129
1638994800000|2021-12-08 20:20:00|140.16|138.76|140.15|138.75|140.46|139.06|140.07|138.67|110
1638995100000|2021-12-08 20:25:00|140.16|138.76|140.26|138.86|140.34|138.94|140.07|138.67|113
1638995400000|2021-12-08 20:30:00|140.25|138.85|140.86|139.46|140.86|139.46|140.25|138.85|96
1638995700000|2021-12-08 20:35:00|140.87|139.47|140.88|139.48|141.06|139.66|140.77|139.37|157
1638996000000|2021-12-08 20:40:00|140.87|139.47|141.04|139.64|141.06|139.66|140.77|139.37|100
1638996300000|2021-12-08 20:45:00|141.06|139.66|141.17|139.77|141.26|139.86|140.89|139.49|89
1638996600000|2021-12-08 20:50:00|141.15|139.75|141.27|139.87|141.41|140.01|141.15|139.75|91
1638996900000|2021-12-08 20:55:00|141.26|139.86|141.2|139.8|141.39|139.99|141.16|139.76|62
1638997200000|2021-12-08 21:00:00|141.22|139.82|141.11|139.71|141.36|139.96|140.96|139.56|123
1638997500000|2021-12-08 21:05:00|141.1|139.7|141.27|139.87|141.41|140.01|141.08|139.68|102
1638997800000|2021-12-08 21:10:00|141.26|139.86|141.1|139.7|141.3|139.9|141.08|139.68|110
1638998100000|2021-12-08 21:15:00|141.09|139.69|141.06|139.66|141.09|139.69|140.88|139.48|125
1638998400000|2021-12-08 21:20:00|141.05|139.65|140.97|139.57|141.06|139.66|140.73|139.33|113
1638998700000|2021-12-08 21:25:00|140.96|139.56|140.52|139.12|140.96|139.56|140.52|139.12|57
1638999000000|2021-12-08 21:30:00|140.47|139.07|140.67|139.27|140.7|139.3|140.39|138.99|94
1638999300000|2021-12-08 21:35:00|140.68|139.28|141.26|139.86|141.29|139.89|140.68|139.28|90
1638999600000|2021-12-08 21:40:00|141.25|139.85|141.26|139.86|141.45|140.05|141.15|139.75|116
1638999900000|2021-12-08 21:45:00|141.3|139.9|141.37|139.97|141.57|140.17|141.07|139.67|146
1639000200000|2021-12-08 21:50:00|141.38|139.98|141.27|139.87|141.6|140.2|141.27|139.87|106
1639000500000|2021-12-08 21:55:00|141.28|139.88|141.32|139.92|141.36|139.96|141.17|139.77|76
1639000800000|2021-12-08 22:00:00|141.34|139.94|141.17|139.77|141.44|140.04|141.17|139.77|87
1639001100000|2021-12-08 22:05:00|141.18|139.78|140.58|139.18|141.2|139.8|140.58|139.18|78
1639001400000|2021-12-08 22:10:00|140.57|139.17|139.76|138.36|140.57|139.17|139.74|138.34|128
1639001700000|2021-12-08 22:15:00|139.77|138.37|139.75|138.35|140.07|138.67|139.69|138.29|88
1639002000000|2021-12-08 22:20:00|139.72|138.32|139.55|138.15|139.72|138.32|139.37|137.97|42
1639002300000|2021-12-08 22:25:00|139.56|138.16|139.46|138.06|139.56|138.16|139.35|137.95|41
1639002600000|2021-12-08 22:30:00|139.45|138.05|139.6|138.2|139.63|138.23|139.45|138.05|105
1639002900000|2021-12-08 22:35:00|139.58|138.18|139.89|138.49|139.89|138.49|139.58|138.18|29
1639003200000|2021-12-08 22:40:00|139.92|138.52|140.05|138.65|140.07|138.67|139.92|138.52|16
1639003500000|2021-12-08 22:45:00|140.06|138.66|139.52|138.12|140.09|138.69|139.48|138.08|90
1639003800000|2021-12-08 22:50:00|139.51|138.11|138.85|137.45|139.51|138.11|138.75|137.35|122
1639004100000|2021-12-08 22:55:00|138.86|137.46|138.6|137.2|138.88|137.48|138.37|136.97|106
1639004400000|2021-12-08 23:00:00|138.62|137.22|138.72|137.32|139.17|137.77|138.62|137.22|122
1639004700000|2021-12-08 23:05:00|138.71|137.31|139.42|138.02|139.42|138.02|138.65|137.25|102
1639005000000|2021-12-08 23:10:00|139.37|137.97|139.52|138.12|139.55|138.15|139.17|137.77|116
1639005300000|2021-12-08 23:15:00|139.53|138.13|140.03|138.63|140.04|138.64|139.53|138.13|87
1639005600000|2021-12-08 23:20:00|140.04|138.64|139.97|138.57|140.26|138.86|139.97|138.57|117
1639005900000|2021-12-08 23:25:00|139.98|138.58|139.74|138.34|140.07|138.67|139.55|138.15|96
1639006200000|2021-12-08 23:30:00|139.73|138.33|139.66|138.26|139.78|138.38|139.39|137.99|63
1639006500000|2021-12-08 23:35:00|139.67|138.27|139.53|138.13|139.74|138.34|139.53|138.13|77
1639006800000|2021-12-08 23:40:00|139.54|138.14|139.93|138.53|139.94|138.54|139.45|138.05|59
1639007100000|2021-12-08 23:45:00|139.88|138.48|139.72|138.32|139.88|138.48|139.59|138.19|40
1639007400000|2021-12-08 23:50:00|139.7|138.3|140.13|138.73|140.35|138.95|139.62|138.22|88
1639007700000|2021-12-08 23:55:00|140.12|138.72|140.35|138.95|140.45|139.05|140.12|138.72|98
1639008000000|2021-12-09 00:00:00|140.36|138.96|140.62|139.22|140.83|139.43|139.97|138.57|125
1639008300000|2021-12-09 00:05:00|140.64|139.24|141.04|139.64|141.11|139.71|140.45|139.05|151
1639008600000|2021-12-09 00:10:00|141.09|139.69|141.53|140.13|141.53|140.13|141.09|139.69|126
1639008900000|2021-12-09 00:15:00|141.48|140.08|140.93|139.53|141.48|140.08|140.82|139.42|141
1639009200000|2021-12-09 00:20:00|140.94|139.54|140.31|138.91|141.23|139.83|140.3|138.9|170
1639009500000|2021-12-09 00:25:00|140.28|138.88|140.53|139.13|140.7|139.3|139.95|138.55|141
1639009800000|2021-12-09 00:30:00|140.52|139.12|140.58|139.18|140.85|139.45|140.34|138.94|143
1639010100000|2021-12-09 00:35:00|140.65|139.25|140.35|138.95|140.86|139.46|140.21|138.81|149
1639010400000|2021-12-09 00:40:00|140.37|138.97|140.65|139.25|140.65|139.25|140.37|138.97|29
1639010700000|2021-12-09 00:45:00|140.67|139.27|140.75|139.35|141.13|139.73|140.57|139.17|75
1639011000000|2021-12-09 00:50:00|140.73|139.33|140.68|139.28|140.93|139.53|140.57|139.17|107
1639011300000|2021-12-09 00:55:00|140.61|139.21|139.98|138.58|140.64|139.24|139.92|138.52|180
1639011600000|2021-12-09 01:00:00|139.95|138.55|140.46|139.06|140.48|139.08|139.92|138.52|138
1639011900000|2021-12-09 01:05:00|140.47|139.07|139.67|138.27|140.48|139.08|139.65|138.25|108
1639012200000|2021-12-09 01:10:00|139.66|138.26|139.57|138.17|139.94|138.54|139.57|138.17|84
1639012500000|2021-12-09 01:15:00|139.63|138.23|139.58|138.18|139.8|138.4|139.58|138.18|65
1639012800000|2021-12-09 01:20:00|139.52|138.12|139.82|138.42|139.95|138.55|139.45|138.05|88
1639013100000|2021-12-09 01:25:00|139.83|138.43|139.86|138.46|139.87|138.47|139.64|138.24|79
1639013400000|2021-12-09 01:30:00|139.87|138.47|139.44|138.04|139.87|138.47|139.3|137.9|106
1639013700000|2021-12-09 01:35:00|139.4|138|139.42|138.02|139.61|138.21|139.31|137.91|75
1639014000000|2021-12-09 01:40:00|139.44|138.04|139.45|138.05|139.55|138.15|139.38|137.98|97
1639014300000|2021-12-09 01:45:00|139.48|138.08|139.37|137.97|139.57|138.17|139.29|137.89|46
1639014600000|2021-12-09 01:50:00|139.35|137.95|139.34|137.94|139.56|138.16|139.28|137.88|77
1639014900000|2021-12-09 01:55:00|139.3|137.9|138.77|137.37|139.3|137.9|138.67|137.27|116
1639015200000|2021-12-09 02:00:00|138.76|137.36|139.07|137.67|139.24|137.84|138.76|137.36|70
1639015500000|2021-12-09 02:05:00|139.04|137.64|138.34|136.94|139.16|137.76|138.18|136.78|117
1639015800000|2021-12-09 02:10:00|138.31|136.91|138.6|137.2|138.68|137.28|138.31|136.91|79
1639016100000|2021-12-09 02:15:00|138.64|137.24|138.48|137.08|138.87|137.47|138.47|137.07|87
1639016400000|2021-12-09 02:20:00|138.47|137.07|137.84|136.44|138.47|137.07|137.45|136.05|395
1639016700000|2021-12-09 02:25:00|137.86|136.46|137.76|136.36|137.96|136.56|137.47|136.07|207
1639017000000|2021-12-09 02:30:00|137.77|136.37|137.99|136.59|138.08|136.68|137.47|136.07|160
1639017300000|2021-12-09 02:35:00|138.01|136.61|138.29|136.89|138.29|136.89|137.94|136.54|52
1639017600000|2021-12-09 02:40:00|138.28|136.88|138.01|136.61|138.29|136.89|137.94|136.54|106
1639017900000|2021-12-09 02:45:00|138|136.6|138.37|136.97|138.56|137.16|137.96|136.56|144
1639018200000|2021-12-09 02:50:00|138.41|137.01|138|136.6|138.46|137.06|137.96|136.56|139
1639018500000|2021-12-09 02:55:00|137.96|136.56|137.98|136.58|138.16|136.76|137.88|136.48|124
1639018800000|2021-12-09 03:00:00|137.96|136.56|138.05|136.65|138.06|136.66|137.77|136.37|128
1639019100000|2021-12-09 03:05:00|138.04|136.64|138.25|136.85|138.25|136.85|138.04|136.64|140
1639019400000|2021-12-09 03:10:00|138.27|136.87|137.85|136.45|138.29|136.89|137.65|136.25|107
1639019700000|2021-12-09 03:15:00|137.86|136.46|137.97|136.57|138.12|136.72|137.86|136.46|84
1639020000000|2021-12-09 03:20:00|137.98|136.58|138.08|136.68|138.23|136.83|137.96|136.56|81
1639020300000|2021-12-09 03:25:00|138.15|136.75|138.27|136.87|138.29|136.89|138.15|136.75|59
1639020600000|2021-12-09 03:30:00|138.3|136.9|138.29|136.89|138.55|137.15|138.18|136.78|131
1639020900000|2021-12-09 03:35:00|138.3|136.9|137.93|136.53|138.34|136.94|137.79|136.39|70
1639021200000|2021-12-09 03:40:00|137.94|136.54|137.95|136.55|137.95|136.55|137.73|136.33|59
1639021500000|2021-12-09 03:45:00|137.92|136.52|137.07|135.67|137.92|136.52|137.06|135.66|98
1639021800000|2021-12-09 03:50:00|137.08|135.68|137.58|136.18|137.68|136.28|137.08|135.68|120
1639022100000|2021-12-09 03:55:00|137.59|136.19|137.45|136.05|137.74|136.34|137.36|135.96|115
1639022400000|2021-12-09 04:00:00|137.44|136.04|137.97|136.57|137.97|136.57|137.25|135.85|158
1639022700000|2021-12-09 04:05:00|137.96|136.56|138.07|136.67|138.09|136.69|137.95|136.55|145
1639023000000|2021-12-09 04:10:00|138.06|136.66|137.96|136.56|138.21|136.81|137.88|136.48|131
1639023300000|2021-12-09 04:15:00|137.95|136.55|137.89|136.49|138.15|136.75|137.88|136.48|121
1639023600000|2021-12-09 04:20:00|137.87|136.47|138.27|136.87|138.27|136.87|137.87|136.47|63
1639023900000|2021-12-09 04:25:00|138.25|136.85|138.5|137.1|138.52|137.12|138.16|136.76|114
1639024200000|2021-12-09 04:30:00|138.49|137.09|138.25|136.85|138.5|137.1|138.25|136.85|188
1639024500000|2021-12-09 04:35:00|138.24|136.84|138.63|137.23|138.77|137.37|138.16|136.76|92
1639024800000|2021-12-09 04:40:00|138.62|137.22|138.37|136.97|138.63|137.23|138.26|136.86|107
1639025100000|2021-12-09 04:45:00|138.38|136.98|138.46|137.06|138.58|137.18|138.36|136.96|85
1639025400000|2021-12-09 04:50:00|138.48|137.08|138.54|137.14|138.65|137.25|138.39|136.99|115
1639025700000|2021-12-09 04:55:00|138.55|137.15|138.68|137.28|138.72|137.32|138.55|137.15|75
1639026000000|2021-12-09 05:00:00|138.73|137.33|138.46|137.06|138.83|137.43|138.39|136.99|84
1639026300000|2021-12-09 05:05:00|138.53|137.13|138.58|137.18|138.68|137.28|138.5|137.1|133
1639026600000|2021-12-09 05:10:00|138.57|137.17|138.29|136.89|138.62|137.22|138.27|136.87|101
1639026900000|2021-12-09 05:15:00|138.27|136.87|138.06|136.66|138.39|136.99|138.02|136.62|68
1639027200000|2021-12-09 05:20:00|138.07|136.67|138.26|136.86|138.29|136.89|138.06|136.66|72
1639027500000|2021-12-09 05:25:00|138.27|136.87|138.37|136.97|138.49|137.09|138.15|136.75|103
1639027800000|2021-12-09 05:30:00|138.36|136.96|138.36|136.96|138.36|136.96|138.16|136.76|70
1639028100000|2021-12-09 05:35:00|138.35|136.95|138.55|137.15|138.57|137.17|138.26|136.86|128
1639028400000|2021-12-09 05:40:00|138.63|137.23|138.28|136.88|138.65|137.25|138.28|136.88|56
1639028700000|2021-12-09 05:45:00|138.29|136.89|138.57|137.17|138.65|137.25|138.25|136.85|85
1639029000000|2021-12-09 05:50:00|138.56|137.16|138.28|136.88|138.56|137.16|138.18|136.78|89
1639029300000|2021-12-09 05:55:00|138.29|136.89|138.17|136.77|138.5|137.1|138.17|136.77|81
1639029600000|2021-12-09 06:00:00|138.15|136.75|137.97|136.57|138.15|136.75|137.96|136.56|68
1639029900000|2021-12-09 06:05:00|138.04|136.64|138.37|136.97|138.37|136.97|138.04|136.64|69
1639030200000|2021-12-09 06:10:00|138.45|137.05|138.77|137.37|138.78|137.38|138.38|136.98|61
1639030500000|2021-12-09 06:15:00|138.76|137.36|138.7|137.3|138.78|137.38|138.56|137.16|76
1639030800000|2021-12-09 06:20:00|138.69|137.29|138.38|136.98|138.78|137.38|138.38|136.98|72
1639031100000|2021-12-09 06:25:00|138.37|136.97|138.35|136.95|138.47|137.07|138.15|136.75|93
1639031400000|2021-12-09 06:30:00|138.34|136.94|137.9|136.5|138.46|137.06|137.9|136.5|85
1639031700000|2021-12-09 06:35:00|137.91|136.51|137.52|136.12|137.92|136.52|137.37|135.97|175
1639032000000|2021-12-09 06:40:00|137.56|136.16|137.95|136.55|137.95|136.55|137.56|136.16|79
1639032300000|2021-12-09 06:45:00|137.89|136.49|138.51|137.11|138.54|137.14|137.89|136.49|73
1639032600000|2021-12-09 06:50:00|138.48|137.08|137.76|136.36|138.48|137.08|137.67|136.27|138
1639032900000|2021-12-09 06:55:00|137.75|136.35|137.96|136.56|138.16|136.76|137.55|136.15|77
1639033200000|2021-12-09 07:00:00|137.95|136.55|137.53|136.13|138.11|136.71|137.53|136.13|130
1639033500000|2021-12-09 07:05:00|137.55|136.15|136.8|135.4|137.61|136.21|136.58|135.18|258
1639033800000|2021-12-09 07:10:00|136.79|135.39|137.17|135.77|137.17|135.77|136.67|135.27|159
1639034100000|2021-12-09 07:15:00|137.16|135.76|137.57|136.17|137.57|136.17|137.16|135.76|126
1639034400000|2021-12-09 07:20:00|137.58|136.18|137.85|136.45|137.88|136.48|137.26|135.86|128
1639034700000|2021-12-09 07:25:00|137.86|136.46|137.56|136.16|137.92|136.52|137.48|136.08|114
1639035000000|2021-12-09 07:30:00|137.6|136.2|139.06|137.66|139.48|138.08|137.55|136.15|317
1639035300000|2021-12-09 07:35:00|139.05|137.65|139.25|137.85|139.27|137.87|138.67|137.27|214
1639035600000|2021-12-09 07:40:00|139.26|137.86|139.25|137.85|139.42|138.02|138.96|137.56|215
1639035900000|2021-12-09 07:45:00|139.26|137.86|139.26|137.86|139.29|137.89|138.87|137.47|144
1639036200000|2021-12-09 07:50:00|139.35|137.95|139.24|137.84|139.47|138.07|139.23|137.83|145
1639036500000|2021-12-09 07:55:00|139.23|137.83|138.98|137.58|139.26|137.86|138.97|137.57|99
1639036800000|2021-12-09 08:00:00|138.95|137.55|138.25|136.85|138.96|137.56|138.21|136.81|193
1639037100000|2021-12-09 08:05:00|138.29|136.89|138.09|136.69|138.44|137.04|138.06|136.66|110
1639037400000|2021-12-09 08:10:00|138.08|136.68|137.78|136.38|138.09|136.69|137.57|136.17|145
1639037700000|2021-12-09 08:15:00|137.8|136.4|137.45|136.05|138.16|136.76|137.45|136.05|142
1639038000000|2021-12-09 08:20:00|137.48|136.08|137.47|136.07|137.48|136.08|137.26|135.86|128
1639038300000|2021-12-09 08:25:00|137.49|136.09|137.57|136.17|137.58|136.18|137.35|135.95|106
1639038600000|2021-12-09 08:30:00|137.56|136.16|137.8|136.4|138.16|136.76|137.36|135.96|122
1639038900000|2021-12-09 08:35:00|137.81|136.41|137.44|136.04|137.82|136.42|136.73|135.33|279
1639039200000|2021-12-09 08:40:00|137.42|136.02|137.3|135.9|137.45|136.05|137.12|135.72|129
1639039500000|2021-12-09 08:45:00|137.25|135.85|137.15|135.75|137.67|136.27|137.15|135.75|156
1639039800000|2021-12-09 08:50:00|137.16|135.76|137.41|136.01|137.56|136.16|137.16|135.76|100
1639040100000|2021-12-09 08:55:00|137.4|136|137.57|136.17|137.86|136.46|137.35|135.95|167
1639040400000|2021-12-09 09:00:00|137.6|136.2|137.49|136.09|137.6|136.2|137.17|135.77|113
1639040700000|2021-12-09 09:05:00|137.47|136.07|137.37|135.97|137.47|136.07|136.97|135.57|154
1639041000000|2021-12-09 09:10:00|137.36|135.96|136.82|135.42|137.4|136|136.82|135.42|88
1639041300000|2021-12-09 09:15:00|136.77|135.37|137.08|135.68|137.08|135.68|136.44|135.04|93
1639041600000|2021-12-09 09:20:00|137.05|135.65|136.95|135.55|137.25|135.85|136.81|135.41|187
1639041900000|2021-12-09 09:25:00|136.9|135.5|136.66|135.26|137.01|135.61|136.57|135.17|175
1639042200000|2021-12-09 09:30:00|136.73|135.33|136.25|134.85|136.73|135.33|135.93|134.53|275
1639042500000|2021-12-09 09:35:00|136.23|134.83|136.46|135.06|136.52|135.12|135.99|134.59|304
1639042800000|2021-12-09 09:40:00|136.48|135.08|137.64|136.24|137.67|136.27|136.48|135.08|308
1639043100000|2021-12-09 09:45:00|137.62|136.22|137.09|135.69|137.65|136.25|136.67|135.27|277
1639043400000|2021-12-09 09:50:00|137.11|135.71|137.46|136.06|137.86|136.46|137.11|135.71|214
1639043700000|2021-12-09 09:55:00|137.48|136.08|137.54|136.14|137.55|136.15|137.18|135.78|162
1639044000000|2021-12-09 10:00:00|137.45|136.05|137.08|135.68|137.77|136.37|137.07|135.67|162
1639044300000|2021-12-09 10:05:00|137.1|135.7|136.55|135.15|137.32|135.92|136.44|135.04|175
1639044600000|2021-12-09 10:10:00|136.59|135.19|136.22|134.82|136.66|135.26|135.98|134.58|255
1639044900000|2021-12-09 10:15:00|136.23|134.83|136.29|134.89|136.48|135.08|135.92|134.52|233
1639045200000|2021-12-09 10:20:00|136.27|134.87|136.44|135.04|136.46|135.06|136.18|134.78|102
1639045500000|2021-12-09 10:25:00|136.45|135.05|135.55|134.15|136.45|135.05|135.45|134.05|165
1639045800000|2021-12-09 10:30:00|135.56|134.16|135.27|133.87|136|134.6|135.05|133.65|209
1639046100000|2021-12-09 10:35:00|135.29|133.89|136.08|134.68|136.15|134.75|135.28|133.88|178
1639046400000|2021-12-09 10:40:00|136.09|134.69|136.11|134.71|136.47|135.07|135.96|134.56|170
1639046700000|2021-12-09 10:45:00|136.1|134.7|136.25|134.85|136.3|134.9|135.81|134.41|131
1639047000000|2021-12-09 10:50:00|136.26|134.86|136.34|134.94|136.63|135.23|136.13|134.73|187
1639047300000|2021-12-09 10:55:00|136.35|134.95|136.86|135.46|137.18|135.78|136.2|134.8|181
1639047600000|2021-12-09 11:00:00|136.89|135.49|136.78|135.38|137.2|135.8|136.69|135.29|157
1639047900000|2021-12-09 11:05:00|136.73|135.33|136.44|135.04|136.73|135.33|136.34|134.94|116
1639048200000|2021-12-09 11:10:00|136.41|135.01|135.97|134.57|136.54|135.14|135.95|134.55|131
1639048500000|2021-12-09 11:15:00|135.98|134.58|135.95|134.55|136.27|134.87|135.86|134.46|96
1639048800000|2021-12-09 11:20:00|135.97|134.57|135.95|134.55|136.31|134.91|135.86|134.46|173
1639049100000|2021-12-09 11:25:00|135.97|134.57|135.86|134.46|135.99|134.59|135.6|134.2|144
1639049400000|2021-12-09 11:30:00|135.87|134.47|135.92|134.52|136.11|134.71|135.68|134.28|152
1639049700000|2021-12-09 11:35:00|135.9|134.5|136.16|134.76|136.16|134.76|135.75|134.35|90
1639050000000|2021-12-09 11:40:00|136.15|134.75|136.37|134.97|136.38|134.98|136.06|134.66|118
1639050300000|2021-12-09 11:45:00|136.35|134.95|136.56|135.16|136.59|135.19|136.09|134.69|123
1639050600000|2021-12-09 11:50:00|136.55|135.15|136.32|134.92|136.66|135.26|136.3|134.9|131
1639050900000|2021-12-09 11:55:00|136.33|134.93|136.21|134.81|136.47|135.07|136.2|134.8|118
1639051200000|2021-12-09 12:00:00|136.2|134.8|135.74|134.34|136.24|134.84|135.6|134.2|166
1639051500000|2021-12-09 12:05:00|135.73|134.33|136.59|135.19|136.63|135.23|135.7|134.3|199
1639051800000|2021-12-09 12:10:00|136.6|135.2|136.85|135.45|136.92|135.52|136.3|134.9|175
1639052100000|2021-12-09 12:15:00|136.86|135.46|136.52|135.12|137.36|135.96|136.49|135.09|278
1639052400000|2021-12-09 12:20:00|136.53|135.13|137.16|135.76|137.2|135.8|136.45|135.05|182
1639052700000|2021-12-09 12:25:00|137.15|135.75|136.85|135.45|137.15|135.75|136.76|135.36|163
1639053000000|2021-12-09 12:30:00|136.84|135.44|136.85|135.45|136.87|135.47|136.59|135.19|117
1639053300000|2021-12-09 12:35:00|136.79|135.39|137.06|135.66|137.09|135.69|136.76|135.36|105
1639053600000|2021-12-09 12:40:00|137.05|135.65|137.35|135.95|137.36|135.96|136.92|135.52|98
1639053900000|2021-12-09 12:45:00|137.34|135.94|137.68|136.28|137.76|136.36|137.23|135.83|199
1639054200000|2021-12-09 12:50:00|137.7|136.3|137.25|135.85|137.7|136.3|137.05|135.65|150
1639054500000|2021-12-09 12:55:00|137.24|135.84|137.18|135.78|137.49|136.09|137.05|135.65|121
1639054800000|2021-12-09 13:00:00|137.19|135.79|137.26|135.86|137.3|135.9|136.98|135.58|125
1639055100000|2021-12-09 13:05:00|137.25|135.85|136.75|135.35|137.25|135.85|136.65|135.25|120
1639055400000|2021-12-09 13:10:00|136.76|135.36|136.73|135.33|137.07|135.67|136.7|135.3|108
1639055700000|2021-12-09 13:15:00|136.75|135.35|137.1|135.7|137.16|135.76|136.66|135.26|107
1639056000000|2021-12-09 13:20:00|137.12|135.72|136.55|135.15|137.17|135.77|136.47|135.07|78
1639056300000|2021-12-09 13:25:00|136.56|135.16|136.9|135.5|136.9|135.5|136.38|134.98|134
1639056600000|2021-12-09 13:30:00|136.87|135.47|136.66|135.26|137|135.6|136.44|135.04|160
1639056900000|2021-12-09 13:35:00|136.67|135.27|137.24|135.84|137.35|135.95|136.66|135.26|141
1639057200000|2021-12-09 13:40:00|137.27|135.87|137.46|136.06|137.74|136.34|137.17|135.77|139
1639057500000|2021-12-09 13:45:00|137.47|136.07|137.06|135.66|137.71|136.31|137.06|135.66|184
1639057800000|2021-12-09 13:50:00|137.07|135.67|137.51|136.11|137.59|136.19|137.07|135.67|130
1639058100000|2021-12-09 13:55:00|137.53|136.13|137.53|136.13|137.67|136.27|137.36|135.96|78
1639058400000|2021-12-09 14:00:00|137.52|136.12|137.86|136.46|137.97|136.57|137.52|136.12|138
1639058700000|2021-12-09 14:05:00|137.88|136.48|137.33|135.93|137.88|136.48|137.33|135.93|129
1639059000000|2021-12-09 14:10:00|137.29|135.89|137.36|135.96|137.47|136.07|137.08|135.68|92
1639059300000|2021-12-09 14:15:00|137.4|136|136.95|135.55|137.68|136.28|136.93|135.53|184
1639059600000|2021-12-09 14:20:00|136.94|135.54|136.14|134.74|136.95|135.55|136.14|134.74|206
1639059900000|2021-12-09 14:25:00|136.12|134.72|136.26|134.86|136.45|135.05|135.99|134.59|153
1639060200000|2021-12-09 14:30:00|136.27|134.87|135.49|134.09|136.36|134.96|135.22|133.82|337
1639060500000|2021-12-09 14:35:00|135.44|134.04|135.57|134.17|135.81|134.41|135.29|133.89|221
1639060800000|2021-12-09 14:40:00|135.56|134.16|135.79|134.39|136.09|134.69|135.46|134.06|241
1639061100000|2021-12-09 14:45:00|135.78|134.38|134.83|133.43|135.79|134.39|134.55|133.15|256
1639061400000|2021-12-09 14:50:00|134.84|133.44|134.63|133.23|135.1|133.7|134.49|133.09|268
1639061700000|2021-12-09 14:55:00|134.64|133.24|134.51|133.11|134.67|133.27|134.14|132.74|240
1639062000000|2021-12-09 15:00:00|134.48|133.08|134.83|133.43|134.83|133.43|134.08|132.68|261
1639062300000|2021-12-09 15:05:00|134.86|133.46|135.35|133.95|135.55|134.15|134.66|133.26|251
1639062600000|2021-12-09 15:10:00|135.34|133.94|135.16|133.76|135.53|134.13|134.75|133.35|249
1639062900000|2021-12-09 15:15:00|135.17|133.77|133.86|132.46|135.46|134.06|133.85|132.45|243
1639063200000|2021-12-09 15:20:00|133.85|132.45|132.92|131.52|134.05|132.65|132.82|131.42|368
1639063500000|2021-12-09 15:25:00|132.94|131.54|132.75|131.35|133.26|131.86|132.37|130.97|339
1639063800000|2021-12-09 15:30:00|132.74|131.34|132.87|131.47|133.14|131.74|132.38|130.98|300
1639064100000|2021-12-09 15:35:00|132.85|131.45|132.85|131.45|133.31|131.91|132.8|131.4|184
1639064400000|2021-12-09 15:40:00|132.88|131.48|133.25|131.85|133.29|131.89|132.56|131.16|204
1639064700000|2021-12-09 15:45:00|133.28|131.88|133.95|132.55|134.1|132.7|133.25|131.85|286
1639065000000|2021-12-09 15:50:00|133.96|132.56|133.62|132.22|134.16|132.76|133.48|132.08|214
1639065300000|2021-12-09 15:55:00|133.61|132.21|133.89|132.49|134.08|132.68|133.52|132.12|217
1639065600000|2021-12-09 16:00:00|133.88|132.48|133.21|131.81|134.07|132.67|133.18|131.78|286
1639065900000|2021-12-09 16:05:00|133.2|131.8|133.8|132.4|133.92|132.52|133.2|131.8|184
1639066200000|2021-12-09 16:10:00|133.79|132.39|133.46|132.06|134.2|132.8|133.38|131.98|216
1639066500000|2021-12-09 16:15:00|133.45|132.05|133.79|132.39|133.91|132.51|133.31|131.91|213
1639066800000|2021-12-09 16:20:00|133.78|132.38|133.82|132.42|133.89|132.49|133.48|132.08|195
1639067100000|2021-12-09 16:25:00|133.83|132.43|134.23|132.83|134.24|132.84|133.58|132.18|156
1639067400000|2021-12-09 16:30:00|134.17|132.77|134.42|133.02|134.49|133.09|134.17|132.77|106
1639067700000|2021-12-09 16:35:00|134.43|133.03|135.05|133.65|135.05|133.65|134.39|132.99|137
1639068000000|2021-12-09 16:40:00|135.06|133.66|134.77|133.37|135.26|133.86|134.49|133.09|290
1639068300000|2021-12-09 16:45:00|134.78|133.38|134.47|133.07|134.78|133.38|134.35|132.95|147
1639068600000|2021-12-09 16:50:00|134.48|133.08|134.77|133.37|134.99|133.59|134.48|133.08|141
1639068900000|2021-12-09 16:55:00|134.78|133.38|134.31|132.91|134.9|133.5|134.31|132.91|161
1639069200000|2021-12-09 17:00:00|134.25|132.85|134.69|133.29|134.91|133.51|134.17|132.77|179
1639069500000|2021-12-09 17:05:00|134.68|133.28|134.62|133.22|134.69|133.29|134.27|132.87|123
1639069800000|2021-12-09 17:10:00|134.65|133.25|134.55|133.15|134.75|133.35|134.48|133.08|83
1639070100000|2021-12-09 17:15:00|134.59|133.19|134.51|133.11|134.8|133.4|134.41|133.01|102
1639070400000|2021-12-09 17:20:00|134.5|133.1|134.47|133.07|134.57|133.17|134.29|132.89|116
1639070700000|2021-12-09 17:25:00|134.48|133.08|134.07|132.67|134.49|133.09|134|132.6|131
1639071000000|2021-12-09 17:30:00|134.06|132.66|133.85|132.45|134.06|132.66|133.72|132.32|118
1639071300000|2021-12-09 17:35:00|133.87|132.47|133.46|132.06|133.99|132.59|133.46|132.06|130
1639071600000|2021-12-09 17:40:00|133.47|132.07|133.37|131.97|133.75|132.35|133.37|131.97|152
1639071900000|2021-12-09 17:45:00|133.39|131.99|133.38|131.98|133.56|132.16|133.37|131.97|81
1639072200000|2021-12-09 17:50:00|133.37|131.97|133.18|131.78|133.66|132.26|133.18|131.78|131
1639072500000|2021-12-09 17:55:00|133.14|131.74|132.43|131.03|133.18|131.78|132.31|130.91|160
1639072800000|2021-12-09 18:00:00|132.44|131.04|132.88|131.48|133.33|131.93|132.42|131.02|264
1639073100000|2021-12-09 18:05:00|132.89|131.49|133.17|131.77|133.19|131.79|132.83|131.43|127
1639073400000|2021-12-09 18:10:00|133.19|131.79|132.98|131.58|133.27|131.87|132.78|131.38|142
1639073700000|2021-12-09 18:15:00|132.95|131.55|132.81|131.41|133.2|131.8|132.81|131.41|169
1639074000000|2021-12-09 18:20:00|132.77|131.37|132.36|130.96|132.95|131.55|132.14|130.74|207
1639074300000|2021-12-09 18:25:00|132.37|130.97|132.32|130.92|133.02|131.62|131.62|130.22|360
1639074600000|2021-12-09 18:30:00|132.33|130.93|131.89|130.49|132.48|131.08|131.89|130.49|328
1639074900000|2021-12-09 18:35:00|131.95|130.55|132.16|130.76|132.25|130.85|131.64|130.24|257
1639075200000|2021-12-09 18:40:00|132.15|130.75|131.33|129.93|132.19|130.79|131.3|129.9|291
1639075500000|2021-12-09 18:45:00|131.32|129.92|131.12|129.72|131.58|130.18|130.57|129.17|335
1639075800000|2021-12-09 18:50:00|131.14|129.74|131.15|129.75|131.35|129.95|130.41|129.01|334
1639076100000|2021-12-09 18:55:00|131.13|129.73|131.53|130.13|131.82|130.42|131.04|129.64|234
1639076400000|2021-12-09 19:00:00|131.54|130.14|131.28|129.88|131.68|130.28|130.9|129.5|272
1639076700000|2021-12-09 19:05:00|131.27|129.87|132.07|130.67|132.25|130.85|131.16|129.76|158
1639077000000|2021-12-09 19:10:00|132.06|130.66|131.29|129.89|132.06|130.66|131.28|129.88|200
1639077300000|2021-12-09 19:15:00|131.28|129.88|131.66|130.26|131.96|130.56|131.04|129.64|218
1639077600000|2021-12-09 19:20:00|131.67|130.27|132.06|130.66|132.12|130.72|131.57|130.17|156
1639077900000|2021-12-09 19:25:00|132.05|130.65|131.76|130.36|132.06|130.66|131.66|130.26|116
1639078200000|2021-12-09 19:30:00|131.78|130.38|132.15|130.75|132.15|130.75|131.64|130.24|152
1639078500000|2021-12-09 19:35:00|132.13|130.73|132.32|130.92|132.6|131.2|132.07|130.67|221
1639078800000|2021-12-09 19:40:00|132.35|130.95|131.65|130.25|132.35|130.95|131.64|130.24|170
1639079100000|2021-12-09 19:45:00|131.62|130.22|131.92|130.52|131.94|130.54|131.48|130.08|195
1639079400000|2021-12-09 19:50:00|131.88|130.48|131.41|130.01|131.94|130.54|131.34|129.94|134
1639079700000|2021-12-09 19:55:00|131.42|130.02|130.99|129.59|131.43|130.03|130.99|129.59|148
1639080000000|2021-12-09 20:00:00|130.98|129.58|131|129.6|131.52|130.12|130.81|129.41|217
1639080300000|2021-12-09 20:05:00|130.97|129.57|130.85|129.45|130.97|129.57|130.65|129.25|145
1639080600000|2021-12-09 20:10:00|130.86|129.46|130.38|128.98|131.01|129.61|130.35|128.95|214
1639080900000|2021-12-09 20:15:00|130.37|128.97|131.29|129.89|131.34|129.94|130.37|128.97|291
1639081200000|2021-12-09 20:20:00|131.3|129.9|131.14|129.74|131.45|130.05|130.76|129.36|206
1639081500000|2021-12-09 20:25:00|131.15|129.75|130.91|129.51|131.24|129.84|130.64|129.24|218
1639081800000|2021-12-09 20:30:00|130.9|129.5|130.21|128.81|131.16|129.76|130.15|128.75|189
1639082100000|2021-12-09 20:35:00|130.2|128.8|130.54|129.14|130.57|129.17|130.06|128.66|244
1639082400000|2021-12-09 20:40:00|130.51|129.11|129.96|128.56|130.57|129.17|129.89|128.49|233
1639082700000|2021-12-09 20:45:00|129.97|128.57|130.4|129|130.76|129.36|129.86|128.46|249
1639083000000|2021-12-09 20:50:00|130.41|129.01|130.43|129.03|130.62|129.22|130.22|128.82|269
1639083300000|2021-12-09 20:55:00|130.42|129.02|131.34|129.94|131.36|129.96|130.25|128.85|238
1639083600000|2021-12-09 21:00:00|131.33|129.93|130.95|129.55|131.65|130.25|130.91|129.51|160
1639083900000|2021-12-09 21:05:00|130.97|129.57|131.48|130.08|131.66|130.26|130.89|129.49|178
1639084200000|2021-12-09 21:10:00|131.47|130.07|131.65|130.25|131.8|130.4|131.36|129.96|236
1639084500000|2021-12-09 21:15:00|131.64|130.24|131.68|130.28|131.72|130.32|131.07|129.67|186
1639084800000|2021-12-09 21:20:00|131.69|130.29|131.12|129.72|131.85|130.45|131.02|129.62|165
1639085100000|2021-12-09 21:25:00|131.13|129.73|131.47|130.07|131.64|130.24|130.97|129.57|207
1639085400000|2021-12-09 21:30:00|131.46|130.06|131.16|129.76|131.46|130.06|131.06|129.66|100
1639085700000|2021-12-09 21:35:00|131.18|129.78|131.52|130.12|131.52|130.12|130.94|129.54|116
1639086000000|2021-12-09 21:40:00|131.53|130.13|132.17|130.77|132.17|130.77|131.44|130.04|136
1639086300000|2021-12-09 21:45:00|132.18|130.78|131.5|130.1|132.19|130.79|131.35|129.95|155
1639086600000|2021-12-09 21:50:00|131.49|130.09|131.66|130.26|131.8|130.4|131.45|130.05|144
1639086900000|2021-12-09 21:55:00|131.65|130.25|131.44|130.04|131.66|130.26|131.32|129.92|114
1639087200000|2021-12-09 22:00:00|131.45|130.05|132.31|130.91|132.32|130.92|131.45|130.05|91
1639087500000|2021-12-09 22:05:00|132.3|130.9|132.36|130.96|132.74|131.34|132.22|130.82|124
1639087800000|2021-12-09 22:10:00|132.39|130.99|132.04|130.64|132.42|131.02|131.95|130.55|43
1639088100000|2021-12-09 22:15:00|132.03|130.63|131.86|130.46|132.05|130.65|131.75|130.35|37
1639088400000|2021-12-09 22:20:00|131.85|130.45|131.93|130.53|131.93|130.53|131.74|130.34|22
1639088700000|2021-12-09 22:25:00|131.86|130.46|131.95|130.55|131.95|130.55|131.68|130.28|97
1639089000000|2021-12-09 22:30:00|131.93|130.53|131.74|130.34|131.96|130.56|131.71|130.31|39
1639089300000|2021-12-09 22:35:00|131.75|130.35|131.43|130.03|131.8|130.4|131.43|130.03|62
1639089600000|2021-12-09 22:40:00|131.42|130.02|130.55|129.15|131.42|130.02|130.31|128.91|104
1639089900000|2021-12-09 22:45:00|130.54|129.14|130.95|129.55|130.95|129.55|130.49|129.09|74
1639090200000|2021-12-09 22:50:00|130.96|129.56|131.28|129.88|131.44|130.04|130.89|129.49|96
1639090500000|2021-12-09 22:55:00|131.27|129.87|131.43|130.03|131.45|130.05|131.14|129.74|139
1639090800000|2021-12-09 23:00:00|131.42|130.02|131.11|129.71|131.45|130.05|130.96|129.56|129
1639091100000|2021-12-09 23:05:00|131.15|129.75|131.45|130.05|131.65|130.25|130.98|129.58|166
1639091400000|2021-12-09 23:10:00|131.44|130.04|131.65|130.25|131.75|130.35|131.38|129.98|120
1639091700000|2021-12-09 23:15:00|131.64|130.24|131.58|130.18|131.82|130.42|131.47|130.07|163
1639092000000|2021-12-09 23:20:00|131.56|130.16|131.68|130.28|131.68|130.28|131.24|129.84|117
1639092300000|2021-12-09 23:25:00|131.67|130.27|131.57|130.17|131.7|130.3|131.35|129.95|141
1639092600000|2021-12-09 23:30:00|131.58|130.18|131.39|129.99|131.66|130.26|131.35|129.95|134
1639092900000|2021-12-09 23:35:00|131.4|130|131.14|129.74|131.41|130.01|130.86|129.46|164
1639093200000|2021-12-09 23:40:00|131.13|129.73|130.88|129.48|131.27|129.87|130.76|129.36|148
1639093500000|2021-12-09 23:45:00|130.87|129.47|130.92|129.52|130.97|129.57|130.55|129.15|191
1639093800000|2021-12-09 23:50:00|130.85|129.45|130.25|128.85|130.87|129.47|130.19|128.79|193
1639094100000|2021-12-09 23:55:00|130.28|128.88|129.63|128.23|130.56|129.16|129.48|128.08|282
1639094400000|2021-12-10 00:00:00|129.59|128.19|130.13|128.73|130.15|128.75|129.5|128.1|380
1639094700000|2021-12-10 00:05:00|130.15|128.75|131.12|129.72|131.12|129.72|130.14|128.74|306
1639095000000|2021-12-10 00:10:00|131.13|129.73|131.41|130.01|131.65|130.25|130.85|129.45|292
1639095300000|2021-12-10 00:15:00|131.4|130|130.84|129.44|131.68|130.28|130.84|129.44|239
1639095600000|2021-12-10 00:20:00|130.8|129.4|131.04|129.64|131.05|129.65|130.65|129.25|184
1639095900000|2021-12-10 00:25:00|131.05|129.65|131.15|129.75|131.21|129.81|130.55|129.15|177
1639096200000|2021-12-10 00:30:00|131.14|129.74|132.46|131.06|132.85|131.45|130.99|129.59|330
1639096500000|2021-12-10 00:35:00|132.45|131.05|131.82|130.42|132.75|131.35|131.78|130.38|292
1639096800000|2021-12-10 00:40:00|131.81|130.41|131.45|130.05|131.85|130.45|130.86|129.46|322
1639097100000|2021-12-10 00:45:00|131.44|130.04|131.22|129.82|131.49|130.09|131.06|129.66|274
1639097400000|2021-12-10 00:50:00|131.16|129.76|130.99|129.59|131.36|129.96|130.98|129.58|268
1639097700000|2021-12-10 00:55:00|130.98|129.58|130.68|129.28|131.15|129.75|130.65|129.25|209
1639098000000|2021-12-10 01:00:00|130.69|129.29|129.94|128.54|130.93|129.53|129.92|128.52|198
1639098300000|2021-12-10 01:05:00|129.95|128.55|130.56|129.16|130.56|129.16|129.83|128.43|189
1639098600000|2021-12-10 01:10:00|130.55|129.15|131.31|129.91|131.31|129.91|130.54|129.14|163
1639098900000|2021-12-10 01:15:00|131.33|129.93|131.88|130.48|131.94|130.54|131.05|129.65|203
1639099200000|2021-12-10 01:20:00|131.85|130.45|131.75|130.35|132.15|130.75|131.75|130.35|154
1639099500000|2021-12-10 01:25:00|131.77|130.37|132.03|130.63|132.15|130.75|131.55|130.15|162
1639099800000|2021-12-10 01:30:00|132.02|130.62|131.65|130.25|132.08|130.68|131.57|130.17|187
1639100100000|2021-12-10 01:35:00|131.66|130.26|131.75|130.35|131.99|130.59|131.53|130.13|174
1639100400000|2021-12-10 01:40:00|131.73|130.33|131.86|130.46|131.95|130.55|131.57|130.17|140
1639100700000|2021-12-10 01:45:00|131.85|130.45|131.57|130.17|131.86|130.46|131.47|130.07|153
1639101000000|2021-12-10 01:50:00|131.6|130.2|131.88|130.48|132.05|130.65|131.57|130.17|160
1639101300000|2021-12-10 01:55:00|131.89|130.49|131.57|130.17|131.96|130.56|131.52|130.12|144
1639101600000|2021-12-10 02:00:00|131.53|130.13|131.56|130.16|131.9|130.5|131.38|129.98|151
1639101900000|2021-12-10 02:05:00|131.58|130.18|130.84|129.44|131.58|130.18|130.77|129.37|146
1639102200000|2021-12-10 02:10:00|130.83|129.43|131.18|129.78|131.21|129.81|130.67|129.27|146
1639102500000|2021-12-10 02:15:00|131.17|129.77|131.81|130.41|131.86|130.46|130.98|129.58|210
1639102800000|2021-12-10 02:20:00|131.85|130.45|131.98|130.58|132.15|130.75|131.7|130.3|184
1639103100000|2021-12-10 02:25:00|131.99|130.59|131.83|130.43|132.05|130.65|131.83|130.43|109
1639103400000|2021-12-10 02:30:00|131.77|130.37|131.78|130.38|131.81|130.41|131.47|130.07|131
1639103700000|2021-12-10 02:35:00|131.77|130.37|132.05|130.65|132.05|130.65|131.7|130.3|96
1639104000000|2021-12-10 02:40:00|132.06|130.66|132.06|130.66|132.1|130.7|131.74|130.34|135
1639104300000|2021-12-10 02:45:00|132.05|130.65|131.69|130.29|132.06|130.66|131.68|130.28|136
1639104600000|2021-12-10 02:50:00|131.67|130.27|131.42|130.02|131.69|130.29|131.42|130.02|111
1639104900000|2021-12-10 02:55:00|131.44|130.04|131.53|130.13|131.66|130.26|131.28|129.88|102
1639105200000|2021-12-10 03:00:00|131.54|130.14|131.32|129.92|131.76|130.36|131.25|129.85|136
1639105500000|2021-12-10 03:05:00|131.34|129.94|131.05|129.65|131.45|130.05|131.03|129.63|111
1639105800000|2021-12-10 03:10:00|131.06|129.66|130.76|129.36|131.14|129.74|130.65|129.25|119
1639106100000|2021-12-10 03:15:00|130.75|129.35|130.81|129.41|131.05|129.65|130.67|129.27|101
1639106400000|2021-12-10 03:20:00|130.82|129.42|130.93|129.53|130.93|129.53|130.65|129.25|104
1639106700000|2021-12-10 03:25:00|130.96|129.56|130.85|129.45|131.07|129.67|130.75|129.35|81
1639107000000|2021-12-10 03:30:00|130.86|129.46|130.58|129.18|130.86|129.46|130.57|129.17|140
1639107300000|2021-12-10 03:35:00|130.57|129.17|130.69|129.29|130.8|129.4|130.48|129.08|116
1639107600000|2021-12-10 03:40:00|130.68|129.28|130.56|129.16|130.75|129.35|130.39|128.99|135
1639107900000|2021-12-10 03:45:00|130.54|129.14|130.76|129.36|130.88|129.48|130.45|129.05|118
1639108200000|2021-12-10 03:50:00|130.81|129.41|130.85|129.45|131.06|129.66|130.81|129.41|123
1639108500000|2021-12-10 03:55:00|130.86|129.46|130.95|129.55|131.16|129.76|130.85|129.45|103
1639108800000|2021-12-10 04:00:00|130.94|129.54|130.95|129.55|131.27|129.87|130.87|129.47|99
1639109100000|2021-12-10 04:05:00|130.96|129.56|130.45|129.05|130.96|129.56|130.41|129.01|137
1639109400000|2021-12-10 04:10:00|130.44|129.04|131.05|129.65|131.05|129.65|130.17|128.77|157
1639109700000|2021-12-10 04:15:00|131.11|129.71|131.38|129.98|131.46|130.06|131.08|129.68|129
1639110000000|2021-12-10 04:20:00|131.37|129.97|131.57|130.17|131.85|130.45|131.37|129.97|162
1639110300000|2021-12-10 04:25:00|131.6|130.2|131.55|130.15|131.66|130.26|131.43|130.03|122
1639110600000|2021-12-10 04:30:00|131.6|130.2|131.25|129.85|131.82|130.42|131.24|129.84|152
1639110900000|2021-12-10 04:35:00|131.26|129.86|130.77|129.37|131.54|130.14|130.76|129.36|148
1639111200000|2021-12-10 04:40:00|130.82|129.42|130.44|129.04|130.83|129.43|130.25|128.85|154
1639111500000|2021-12-10 04:45:00|130.43|129.03|130.86|129.46|130.87|129.47|130.43|129.03|165
1639111800000|2021-12-10 04:50:00|130.87|129.47|130.45|129.05|130.94|129.54|130.35|128.95|174
1639112100000|2021-12-10 04:55:00|130.46|129.06|130.46|129.06|130.74|129.34|130.43|129.03|159
1639112400000|2021-12-10 05:00:00|130.44|129.04|130.65|129.25|130.65|129.25|130.26|128.86|137
1639112700000|2021-12-10 05:05:00|130.63|129.23|130.97|129.57|131.16|129.76|130.63|129.23|175
1639113000000|2021-12-10 05:10:00|130.96|129.56|131.08|129.68|131.37|129.97|130.85|129.45|182
1639113300000|2021-12-10 05:15:00|131.07|129.67|131.54|130.14|131.66|130.26|131.07|129.67|130
1639113600000|2021-12-10 05:20:00|131.55|130.15|130.7|129.3|131.63|130.23|130.7|129.3|110
1639113900000|2021-12-10 05:25:00|130.68|129.28|130.78|129.38|130.8|129.4|130.54|129.14|138
1639114200000|2021-12-10 05:30:00|130.77|129.37|130.63|129.23|131.14|129.74|130.55|129.15|161
1639114500000|2021-12-10 05:35:00|130.64|129.24|130.25|128.85|130.81|129.41|130.16|128.76|200
1639114800000|2021-12-10 05:40:00|130.26|128.86|130.54|129.14|130.66|129.26|130.25|128.85|163
1639115100000|2021-12-10 05:45:00|130.55|129.15|130.68|129.28|130.75|129.35|130.36|128.96|127
1639115400000|2021-12-10 05:50:00|130.69|129.29|130.48|129.08|130.74|129.34|130.34|128.94|149
1639115700000|2021-12-10 05:55:00|130.49|129.09|131.18|129.78|131.19|129.79|130.49|129.09|122
1639116000000|2021-12-10 06:00:00|131.2|129.8|131.16|129.76|131.47|130.07|130.75|129.35|157
1639116300000|2021-12-10 06:05:00|131.21|129.81|131.54|130.14|131.62|130.22|131.21|129.81|100
1639116600000|2021-12-10 06:10:00|131.55|130.15|131.17|129.77|131.56|130.16|131.08|129.68|158
1639116900000|2021-12-10 06:15:00|131.18|129.78|131.61|130.21|131.67|130.27|131.15|129.75|148
1639117200000|2021-12-10 06:20:00|131.62|130.22|130.98|129.58|131.77|130.37|130.98|129.58|204
1639117500000|2021-12-10 06:25:00|130.97|129.57|130.62|129.22|131.17|129.77|130.58|129.18|134
1639117800000|2021-12-10 06:30:00|130.61|129.21|131.06|129.66|131.1|129.7|130.48|129.08|148
1639118100000|2021-12-10 06:35:00|131.07|129.67|130.7|129.3|131.14|129.74|130.65|129.25|201
1639118400000|2021-12-10 06:40:00|130.72|129.32|131.11|129.71|131.17|129.77|130.65|129.25|125
1639118700000|2021-12-10 06:45:00|131.16|129.76|130.84|129.44|131.36|129.96|130.83|129.43|142
1639119000000|2021-12-10 06:50:00|130.85|129.45|130.57|129.17|130.87|129.47|130.45|129.05|163
1639119300000|2021-12-10 06:55:00|130.58|129.18|129.61|128.21|130.67|129.27|129.47|128.07|400
1639119600000|2021-12-10 07:00:00|129.6|128.2|129.01|127.61|129.75|128.35|128.41|127.01|338
1639119900000|2021-12-10 07:05:00|128.97|127.57|128.15|126.75|129.05|127.65|128.15|126.75|291
1639120200000|2021-12-10 07:10:00|128.23|126.83|128.46|127.06|128.74|127.34|128.22|126.82|236
1639120500000|2021-12-10 07:15:00|128.45|127.05|128.21|126.81|128.46|127.06|128.06|126.66|219
1639120800000|2021-12-10 07:20:00|128.22|126.82|128.54|127.14|128.61|127.21|128.21|126.81|153
1639121100000|2021-12-10 07:25:00|128.55|127.15|128.89|127.49|128.89|127.49|128.45|127.05|198
1639121400000|2021-12-10 07:30:00|128.88|127.48|129.2|127.8|129.2|127.8|128.68|127.28|177
1639121700000|2021-12-10 07:35:00|129.24|127.84|128.77|127.37|129.44|128.04|128.75|127.35|218
1639122000000|2021-12-10 07:40:00|128.78|127.38|129.26|127.86|129.32|127.92|128.74|127.34|157
1639122300000|2021-12-10 07:45:00|129.25|127.85|128.36|126.96|129.35|127.95|128.36|126.96|256
1639122600000|2021-12-10 07:50:00|128.38|126.98|128.15|126.75|128.44|127.04|128.03|126.63|253
1639122900000|2021-12-10 07:55:00|128.1|126.7|128.39|126.99|128.39|126.99|127.85|126.45|222
1639123200000|2021-12-10 08:00:00|128.37|126.97|128.32|126.92|128.63|127.23|128.15|126.75|233
1639123500000|2021-12-10 08:05:00|128.36|126.96|128.87|127.47|128.99|127.59|128.33|126.93|192
1639123800000|2021-12-10 08:10:00|128.88|127.48|128.16|126.76|128.99|127.59|127.96|126.56|196
1639124100000|2021-12-10 08:15:00|128.18|126.78|128.41|127.01|128.65|127.25|128.15|126.75|139
1639124400000|2021-12-10 08:20:00|128.36|126.96|128.89|127.49|129.06|127.66|128.36|126.96|152
1639124700000|2021-12-10 08:25:00|128.9|127.5|128.88|127.48|129.06|127.66|128.77|127.37|133
1639125000000|2021-12-10 08:30:00|128.89|127.49|129.18|127.78|129.18|127.78|128.69|127.29|124
1639125300000|2021-12-10 08:35:00|129.17|127.77|129.64|128.24|129.72|128.32|129.11|127.71|176
1639125600000|2021-12-10 08:40:00|129.6|128.2|129.25|127.85|129.74|128.34|129.15|127.75|173
1639125900000|2021-12-10 08:45:00|129.26|127.86|129.58|128.18|129.61|128.21|128.95|127.55|157
1639126200000|2021-12-10 08:50:00|129.56|128.16|129.66|128.26|129.75|128.35|129.46|128.06|135
1639126500000|2021-12-10 08:55:00|129.67|128.27|129.5|128.1|129.83|128.43|129.45|128.05|152
1639126800000|2021-12-10 09:00:00|129.51|128.11|129.94|128.54|129.95|128.55|129.47|128.07|149
1639127100000|2021-12-10 09:05:00|129.96|128.56|129.6|128.2|129.98|128.58|129.55|128.15|169
1639127400000|2021-12-10 09:10:00|129.69|128.29|129.69|128.29|130.24|128.84|129.66|128.26|193
1639127700000|2021-12-10 09:15:00|129.73|128.33|129.43|128.03|129.84|128.44|129.3|127.9|214
1639128000000|2021-12-10 09:20:00|129.42|128.02|129.77|128.37|130.1|128.7|129.28|127.88|173
1639128300000|2021-12-10 09:25:00|129.76|128.36|128.98|127.58|129.79|128.39|128.97|127.57|157
1639128600000|2021-12-10 09:30:00|128.99|127.59|129.35|127.95|129.65|128.25|128.85|127.45|192
1639128900000|2021-12-10 09:35:00|129.34|127.94|129.84|128.44|129.85|128.45|129.27|127.87|147
1639129200000|2021-12-10 09:40:00|129.85|128.45|130.53|129.13|130.62|129.22|129.85|128.45|205
1639129500000|2021-12-10 09:45:00|130.57|129.17|130.15|128.75|130.57|129.17|130.04|128.64|227
1639129800000|2021-12-10 09:50:00|130.17|128.77|130.72|129.32|130.75|129.35|130.16|128.76|195
1639130100000|2021-12-10 09:55:00|130.74|129.34|130.74|129.34|130.93|129.53|130.5|129.1|236
1639130400000|2021-12-10 10:00:00|130.75|129.35|130.88|129.48|131.34|129.94|130.65|129.25|248
1639130700000|2021-12-10 10:05:00|130.89|129.49|130.95|129.55|131.05|129.65|130.78|129.38|170
1639131000000|2021-12-10 10:10:00|130.96|129.56|130.63|129.23|131.07|129.67|130.48|129.08|183
1639131300000|2021-12-10 10:15:00|130.65|129.25|130.35|128.95|130.84|129.44|130.35|128.95|179
1639131600000|2021-12-10 10:20:00|130.34|128.94|130.56|129.16|130.75|129.35|130.25|128.85|172
1639131900000|2021-12-10 10:25:00|130.55|129.15|130.47|129.07|130.77|129.37|130.45|129.05|175
1639132200000|2021-12-10 10:30:00|130.48|129.08|130.69|129.29|130.77|129.37|130.45|129.05|181
1639132500000|2021-12-10 10:35:00|130.71|129.31|130.25|128.85|130.71|129.31|130.23|128.83|156
1639132800000|2021-12-10 10:40:00|130.24|128.84|130.55|129.15|130.64|129.24|130.24|128.84|120
1639133100000|2021-12-10 10:45:00|130.54|129.14|130.33|128.93|130.77|129.37|130.33|128.93|203
1639133400000|2021-12-10 10:50:00|130.34|128.94|130.35|128.95|130.4|129|130.07|128.67|126
1639133700000|2021-12-10 10:55:00|130.39|128.99|130.25|128.85|130.65|129.25|130.25|128.85|170
1639134000000|2021-12-10 11:00:00|130.26|128.86|130.85|129.45|130.85|129.45|130.26|128.86|153
1639134300000|2021-12-10 11:05:00|130.84|129.44|130.97|129.57|131.3|129.9|130.7|129.3|298
1639134600000|2021-12-10 11:10:00|130.98|129.58|131.15|129.75|131.15|129.75|130.76|129.36|197
1639134900000|2021-12-10 11:15:00|131.16|129.76|130.71|129.31|131.24|129.84|130.68|129.28|180
1639135200000|2021-12-10 11:20:00|130.7|129.3|130.64|129.24|130.76|129.36|130.63|129.23|133
1639135500000|2021-12-10 11:25:00|130.63|129.23|130.96|129.56|131.04|129.64|130.63|129.23|156
1639135800000|2021-12-10 11:30:00|130.97|129.57|131.23|129.83|131.23|129.83|130.75|129.35|140
1639136100000|2021-12-10 11:35:00|131.24|129.84|131.52|130.12|131.63|130.23|131.2|129.8|193
1639136400000|2021-12-10 11:40:00|131.55|130.15|131.56|130.16|131.66|130.26|131.27|129.87|190
1639136700000|2021-12-10 11:45:00|131.57|130.17|131.75|130.35|131.81|130.41|131.34|129.94|222
1639137000000|2021-12-10 11:50:00|131.76|130.36|131.64|130.24|131.86|130.46|131.56|130.16|171
1639137300000|2021-12-10 11:55:00|131.65|130.25|131.88|130.48|131.93|130.53|131.56|130.16|140
1639137600000|2021-12-10 12:00:00|131.89|130.49|132.83|131.43|132.83|131.43|131.67|130.27|322
1639137900000|2021-12-10 12:05:00|132.79|131.39|132.66|131.26|133.16|131.76|132.65|131.25|330
1639138200000|2021-12-10 12:10:00|132.65|131.25|132.96|131.56|133.01|131.61|132.64|131.24|148
1639138500000|2021-12-10 12:15:00|132.95|131.55|132.36|130.96|132.98|131.58|132.27|130.87|217
1639138800000|2021-12-10 12:20:00|132.37|130.97|132.05|130.65|132.37|130.97|132.04|130.64|180
1639139100000|2021-12-10 12:25:00|132.07|130.67|132.35|130.95|132.37|130.97|131.95|130.55|174
1639139400000|2021-12-10 12:30:00|132.32|130.92|131.97|130.57|132.41|131.01|131.92|130.52|110
1639139700000|2021-12-10 12:35:00|131.99|130.59|132.14|130.74|132.26|130.86|131.96|130.56|90
1639140000000|2021-12-10 12:40:00|132.15|130.75|132.15|130.75|132.16|130.76|131.87|130.47|109
1639140300000|2021-12-10 12:45:00|132.08|130.68|132.06|130.66|132.29|130.89|131.87|130.47|200
1639140600000|2021-12-10 12:50:00|132.07|130.67|132.17|130.77|132.27|130.87|132.05|130.65|122
1639140900000|2021-12-10 12:55:00|132.16|130.76|132.23|130.83|132.33|130.93|132.15|130.75|84
1639141200000|2021-12-10 13:00:00|132.25|130.85|131.95|130.55|132.35|130.95|131.86|130.46|145
1639141500000|2021-12-10 13:05:00|131.99|130.59|132.02|130.62|132.17|130.77|131.88|130.48|135
1639141800000|2021-12-10 13:10:00|132|130.6|131.96|130.56|132.15|130.75|131.95|130.55|161
1639142100000|2021-12-10 13:15:00|131.97|130.57|131.65|130.25|131.98|130.58|131.65|130.25|125
1639142400000|2021-12-10 13:20:00|131.68|130.28|131.47|130.07|131.75|130.35|131.35|129.95|182
1639142700000|2021-12-10 13:25:00|131.46|130.06|131.34|129.94|131.56|130.16|131.17|129.77|140
1639143000000|2021-12-10 13:30:00|131.26|129.86|132.11|130.71|132.98|131.58|131.26|129.86|399
1639143300000|2021-12-10 13:35:00|132.12|130.72|133.75|132.35|134.03|132.63|132.1|130.7|500
1639143600000|2021-12-10 13:40:00|133.73|132.33|133.25|131.85|133.73|132.33|133.21|131.81|287
1639143900000|2021-12-10 13:45:00|133.23|131.83|133.26|131.86|133.43|132.03|132.99|131.59|299
1639144200000|2021-12-10 13:50:00|133.25|131.85|133.28|131.88|133.55|132.15|133.21|131.81|177
1639144500000|2021-12-10 13:55:00|133.26|131.86|133.09|131.69|133.46|132.06|133|131.6|205
1639144800000|2021-12-10 14:00:00|133.1|131.7|133.35|131.95|133.44|132.04|133.06|131.66|211
1639145100000|2021-12-10 14:05:00|133.36|131.96|133.3|131.9|133.53|132.13|133.25|131.85|141
1639145400000|2021-12-10 14:10:00|133.26|131.86|133.23|131.83|133.6|132.2|133.23|131.83|117
1639145700000|2021-12-10 14:15:00|133.21|131.81|132.58|131.18|133.21|131.81|132.58|131.18|129
1639146000000|2021-12-10 14:20:00|132.55|131.15|132.78|131.38|132.85|131.45|132.55|131.15|144
1639146300000|2021-12-10 14:25:00|132.8|131.4|132.52|131.12|132.8|131.4|132.45|131.05|147
1639146600000|2021-12-10 14:30:00|132.46|131.06|132.52|131.12|132.61|131.21|132.25|130.85|88
1639146900000|2021-12-10 14:35:00|132.53|131.13|132.93|131.53|133.05|131.65|132.35|130.95|168
1639147200000|2021-12-10 14:40:00|132.94|131.54|132.56|131.16|132.96|131.56|132.55|131.15|155
1639147500000|2021-12-10 14:45:00|132.55|131.15|130.35|128.95|132.65|131.25|130.16|128.76|431
1639147800000|2021-12-10 14:50:00|130.36|128.96|130.25|128.85|130.77|129.37|130.23|128.83|375
1639148100000|2021-12-10 14:55:00|130.24|128.84|129.69|128.29|130.44|129.04|129.31|127.91|363
1639148400000|2021-12-10 15:00:00|129.68|128.28|128.55|127.15|130.23|128.83|128.47|127.07|511
1639148700000|2021-12-10 15:05:00|128.52|127.12|129.45|128.05|129.46|128.06|128.49|127.09|268
1639149000000|2021-12-10 15:10:00|129.51|128.11|129.25|127.85|129.53|128.13|128.97|127.57|236
1639149300000|2021-12-10 15:15:00|129.23|127.83|129.56|128.16|130.04|128.64|129.07|127.67|275
1639149600000|2021-12-10 15:20:00|129.57|128.17|129.64|128.24|129.76|128.36|129.31|127.91|210
1639149900000|2021-12-10 15:25:00|129.65|128.25|129.56|128.16|129.79|128.39|129.53|128.13|123
1639150200000|2021-12-10 15:30:00|129.55|128.15|129|127.6|129.58|128.18|128.93|127.53|219
1639150500000|2021-12-10 15:35:00|128.99|127.59|129.03|127.63|129.11|127.71|128.78|127.38|166
1639150800000|2021-12-10 15:40:00|129.04|127.64|129.28|127.88|129.29|127.89|129.02|127.62|162
1639151100000|2021-12-10 15:45:00|129.27|127.87|128.66|127.26|129.29|127.89|128.65|127.25|218
1639151400000|2021-12-10 15:50:00|128.65|127.25|128.46|127.06|128.75|127.35|128.3|126.9|242
1639151700000|2021-12-10 15:55:00|128.47|127.07|128.55|127.15|128.62|127.22|128.02|126.62|256
1639152000000|2021-12-10 16:00:00|128.54|127.14|127.65|126.25|128.56|127.16|127.65|126.25|325
1639152300000|2021-12-10 16:05:00|127.64|126.24|127.69|126.29|127.82|126.42|127.18|125.78|312
1639152600000|2021-12-10 16:10:00|127.7|126.3|127.32|125.92|127.79|126.39|127.18|125.78|249
1639152900000|2021-12-10 16:15:00|127.33|125.93|126.61|125.21|127.49|126.09|126.32|124.92|351
1639153200000|2021-12-10 16:20:00|126.64|125.24|126.52|125.12|127.12|125.72|126.21|124.81|366
1639153500000|2021-12-10 16:25:00|126.54|125.14|127.24|125.84|127.33|125.93|126.46|125.06|298
1639153800000|2021-12-10 16:30:00|127.21|125.81|127.26|125.86|127.47|126.07|126.9|125.5|253
1639154100000|2021-12-10 16:35:00|127.25|125.85|126.67|125.27|127.35|125.95|126.59|125.19|182
1639154400000|2021-12-10 16:40:00|126.68|125.28|127.28|125.88|127.28|125.88|126.68|125.28|201
1639154700000|2021-12-10 16:45:00|127.26|125.86|127.33|125.93|127.73|126.33|127.25|125.85|205
1639155000000|2021-12-10 16:50:00|127.29|125.89|127.21|125.81|127.4|126|126.87|125.47|198
1639155300000|2021-12-10 16:55:00|127.2|125.8|126.87|125.47|127.57|126.17|126.79|125.39|246
1639155600000|2021-12-10 17:00:00|126.88|125.48|127.25|125.85|127.25|125.85|126.68|125.28|178
1639155900000|2021-12-10 17:05:00|127.24|125.84|126.76|125.36|127.35|125.95|126.6|125.2|218
1639156200000|2021-12-10 17:10:00|126.8|125.4|127.03|125.63|127.15|125.75|126.75|125.35|174
1639156500000|2021-12-10 17:15:00|127.02|125.62|126.95|125.55|127.23|125.83|126.86|125.46|167
1639156800000|2021-12-10 17:20:00|126.97|125.57|126.91|125.51|127|125.6|126.63|125.23|164
1639157100000|2021-12-10 17:25:00|126.9|125.5|126.36|124.96|126.94|125.54|126.27|124.87|248
1639157400000|2021-12-10 17:30:00|126.37|124.97|126.36|124.96|126.7|125.3|126.1|124.7|245
1639157700000|2021-12-10 17:35:00|126.35|124.95|126.3|124.9|126.72|125.32|126.29|124.89|206
1639158000000|2021-12-10 17:40:00|126.28|124.88|126.46|125.06|126.65|125.25|126.28|124.88|201
1639158300000|2021-12-10 17:45:00|126.47|125.07|126.09|124.69|126.55|125.15|125.88|124.48|161
1639158600000|2021-12-10 17:50:00|126.11|124.71|126.15|124.75|126.38|124.98|125.95|124.55|214
1639158900000|2021-12-10 17:55:00|126.14|124.74|126.44|125.04|126.48|125.08|126.04|124.64|168
1639159200000|2021-12-10 18:00:00|126.46|125.06|126.5|125.1|126.72|125.32|126.16|124.76|138
1639159500000|2021-12-10 18:05:00|126.45|125.05|126.68|125.28|126.83|125.43|126.44|125.04|187
1639159800000|2021-12-10 18:10:00|126.67|125.27|127.11|125.71|127.25|125.85|126.63|125.23|204
1639160100000|2021-12-10 18:15:00|127.12|125.72|127.18|125.78|127.66|126.26|127.02|125.62|310
1639160400000|2021-12-10 18:20:00|127.17|125.77|126.71|125.31|127.17|125.77|126.65|125.25|200
1639160700000|2021-12-10 18:25:00|126.72|125.32|126.94|125.54|127.03|125.63|126.67|125.27|141
1639161000000|2021-12-10 18:30:00|126.91|125.51|127.03|125.63|127.06|125.66|126.74|125.34|139
1639161300000|2021-12-10 18:35:00|127.04|125.64|127.23|125.83|127.25|125.85|126.89|125.49|140
1639161600000|2021-12-10 18:40:00|127.24|125.84|127.12|125.72|127.34|125.94|127.05|125.65|135
1639161900000|2021-12-10 18:45:00|127.13|125.73|126.95|125.55|127.13|125.73|126.92|125.52|111
1639162200000|2021-12-10 18:50:00|126.96|125.56|126.76|125.36|127.04|125.64|126.72|125.32|137
1639162500000|2021-12-10 18:55:00|126.77|125.37|126.63|125.23|126.9|125.5|126.38|124.98|118
1639162800000|2021-12-10 19:00:00|126.62|125.22|126.26|124.86|126.65|125.25|126.19|124.79|179
1639163100000|2021-12-10 19:05:00|126.25|124.85|126.2|124.8|126.36|124.96|126.16|124.76|136
1639163400000|2021-12-10 19:10:00|126.19|124.79|126.27|124.87|126.54|125.14|126.19|124.79|202
1639163700000|2021-12-10 19:15:00|126.26|124.86|126.65|125.25|126.65|125.25|126.25|124.85|126
1639164000000|2021-12-10 19:20:00|126.63|125.23|126.74|125.34|126.75|125.35|126.37|124.97|166
1639164300000|2021-12-10 19:25:00|126.75|125.35|126.74|125.34|126.95|125.55|126.7|125.3|141
1639164600000|2021-12-10 19:30:00|126.73|125.33|126.85|125.45|127.16|125.76|126.73|125.33|146
1639164900000|2021-12-10 19:35:00|126.86|125.46|127.12|125.72|127.15|125.75|126.84|125.44|152
1639165200000|2021-12-10 19:40:00|127.11|125.71|127.06|125.66|127.15|125.75|126.95|125.55|144
1639165500000|2021-12-10 19:45:00|127.07|125.67|127.17|125.77|127.24|125.84|126.96|125.56|134
1639165800000|2021-12-10 19:50:00|127.16|125.76|127.14|125.74|127.34|125.94|127.12|125.72|80
1639166100000|2021-12-10 19:55:00|127.13|125.73|127.23|125.83|127.43|126.03|127.04|125.64|135
1639166400000|2021-12-10 20:00:00|127.21|125.81|127.46|126.06|127.65|126.25|127.13|125.73|168
1639166700000|2021-12-10 20:05:00|127.45|126.05|127.72|126.32|127.76|126.36|127.42|126.02|183
1639167000000|2021-12-10 20:10:00|127.71|126.31|127.76|126.36|127.92|126.52|127.62|126.22|167
1639167300000|2021-12-10 20:15:00|127.75|126.35|127.68|126.28|127.76|126.36|127.52|126.12|156
1639167600000|2021-12-10 20:20:00|127.69|126.29|127.75|126.35|127.95|126.55|127.63|126.23|179
1639167900000|2021-12-10 20:25:00|127.76|126.36|127.77|126.37|127.92|126.52|127.71|126.31|112
1639168200000|2021-12-10 20:30:00|127.79|126.39|128.03|126.63|128.04|126.64|127.76|126.36|125
1639168500000|2021-12-10 20:35:00|128.02|126.62|127.84|126.44|128.11|126.71|127.82|126.42|124
1639168800000|2021-12-10 20:40:00|127.83|126.43|127.81|126.41|127.98|126.58|127.75|126.35|139
1639169100000|2021-12-10 20:45:00|127.8|126.4|127.55|126.15|127.97|126.57|127.48|126.08|158
1639169400000|2021-12-10 20:50:00|127.56|126.16|127.22|125.82|127.79|126.39|127.16|125.76|139
1639169700000|2021-12-10 20:55:00|127.23|125.83|127.64|126.24|127.74|126.34|127.19|125.79|122
1639170000000|2021-12-10 21:00:00|127.62|126.22|127.43|126.03|127.63|126.23|127.28|125.88|136
1639170300000|2021-12-10 21:05:00|127.45|126.05|127.05|125.65|127.45|126.05|127.03|125.63|78
1639170600000|2021-12-10 21:10:00|127.04|125.64|127.33|125.93|127.4|126|127.03|125.63|149
1639170900000|2021-12-10 21:15:00|127.28|125.88|127.24|125.84|127.43|126.03|127.05|125.65|143
1639171200000|2021-12-10 21:20:00|127.27|125.87|127.24|125.84|127.4|126|127.24|125.84|87
1639171500000|2021-12-10 21:25:00|127.23|125.83|126.93|125.53|127.24|125.84|126.7|125.3|116
1639171800000|2021-12-10 21:30:00|126.94|125.54|127.05|125.65|127.21|125.81|126.88|125.48|96
1639172100000|2021-12-10 21:35:00|127.02|125.62|126.8|125.4|127.18|125.78|126.77|125.37|90
1639172400000|2021-12-10 21:40:00|126.79|125.39|126.85|125.45|126.86|125.46|126.7|125.3|64
1639172700000|2021-12-10 21:45:00|126.84|125.44|125.74|124.34|127|125.6|125.55|124.15|238
1639173000000|2021-12-10 21:50:00|125.73|124.33|125.87|124.47|126.05|124.65|125.68|124.28|227
1639173300000|2021-12-10 21:55:00|125.85|124.45|125.84|124.44|126.29|124.89|125.75|124.35|157
1639209600000|2021-12-11 08:00:00|124.6|123.2|124.6|123.2|125.04|123.64|124.58|123.18|196
1639209900000|2021-12-11 08:05:00|124.61|123.21|124.23|122.83|124.64|123.24|124.23|122.83|92
1639210200000|2021-12-11 08:10:00|124.26|122.86|124.93|123.53|124.95|123.55|124.26|122.86|158
1639210500000|2021-12-11 08:15:00|124.94|123.54|125.43|124.03|125.43|124.03|124.93|123.53|138
1639210800000|2021-12-11 08:20:00|125.44|124.04|125.76|124.36|125.88|124.48|125.38|123.98|150
1639211100000|2021-12-11 08:25:00|125.77|124.37|127.01|125.61|127.02|125.62|125.77|124.37|262
1639211400000|2021-12-11 08:30:00|127.02|125.62|126.85|125.45|127.14|125.74|126.72|125.32|187
1639211700000|2021-12-11 08:35:00|126.84|125.44|126.47|125.07|126.84|125.44|126.32|124.92|226
1639212000000|2021-12-11 08:40:00|126.48|125.08|126.85|125.45|126.86|125.46|126.4|125|134
1639212300000|2021-12-11 08:45:00|126.86|125.46|126.48|125.08|126.86|125.46|126.42|125.02|125
1639212600000|2021-12-11 08:50:00|126.47|125.07|126.28|124.88|126.64|125.24|126.28|124.88|131
1639212900000|2021-12-11 08:55:00|126.31|124.91|126.74|125.34|126.8|125.4|126.19|124.79|183
1639213200000|2021-12-11 09:00:00|126.77|125.37|126.42|125.02|127.04|125.64|126.4|125|150
1639213500000|2021-12-11 09:05:00|126.4|125|126.27|124.87|126.47|125.07|126.11|124.71|168
1639213800000|2021-12-11 09:10:00|126.29|124.89|126.35|124.95|126.43|125.03|125.99|124.59|116
1639214100000|2021-12-11 09:15:00|126.36|124.96|126.82|125.42|126.95|125.55|126.34|124.94|109
1639214400000|2021-12-11 09:20:00|126.83|125.43|127.26|125.86|127.44|126.04|126.83|125.43|138
1639214700000|2021-12-11 09:25:00|127.27|125.87|127.16|125.76|127.42|126.02|127.08|125.68|103
1639215000000|2021-12-11 09:30:00|127.17|125.77|127.64|126.24|127.64|126.24|127.17|125.77|103
1639215300000|2021-12-11 09:35:00|127.65|126.25|127.64|126.24|127.78|126.38|127.56|126.16|121
1639215600000|2021-12-11 09:40:00|127.65|126.25|128.13|126.73|128.13|126.73|127.56|126.16|88
1639215900000|2021-12-11 09:45:00|128.15|126.75|127.99|126.59|128.2|126.8|127.68|126.28|190
1639216200000|2021-12-11 09:50:00|127.98|126.58|127.9|126.5|127.99|126.59|127.73|126.33|80
1639216500000|2021-12-11 09:55:00|127.89|126.49|128.2|126.8|128.36|126.96|127.87|126.47|111
1639216800000|2021-12-11 10:00:00|128.19|126.79|128.36|126.96|128.36|126.96|127.93|126.53|90
1639217100000|2021-12-11 10:05:00|128.35|126.95|128.57|127.17|128.65|127.25|128.27|126.87|122
1639217400000|2021-12-11 10:10:00|128.58|127.18|128.28|126.88|128.8|127.4|128.28|126.88|108
1639217700000|2021-12-11 10:15:00|128.27|126.87|128.13|126.73|128.5|127.1|128.07|126.67|145
1639218000000|2021-12-11 10:20:00|128.15|126.75|128.25|126.85|128.25|126.85|128.01|126.61|64
1639218300000|2021-12-11 10:25:00|128.26|126.86|128.38|126.98|128.42|127.02|128.26|126.86|66
1639218600000|2021-12-11 10:30:00|128.37|126.97|128.45|127.05|128.45|127.05|128.3|126.9|48
1639218900000|2021-12-11 10:35:00|128.46|127.06|128.5|127.1|128.57|127.17|128.45|127.05|73
1639219200000|2021-12-11 10:40:00|128.51|127.11|128.63|127.23|128.69|127.29|128.49|127.09|45
1639219500000|2021-12-11 10:45:00|128.62|127.22|128.75|127.35|128.78|127.38|128.58|127.18|87
1639219800000|2021-12-11 10:50:00|128.73|127.33|128.98|127.58|128.98|127.58|128.7|127.3|93
1639220100000|2021-12-11 10:55:00|128.99|127.59|129.56|128.16|129.66|128.26|128.98|127.58|110
1639220400000|2021-12-11 11:00:00|129.58|128.18|129.54|128.14|129.62|128.22|129.22|127.82|108
1639220700000|2021-12-11 11:05:00|129.57|128.17|130.29|128.89|130.29|128.89|129.57|128.17|128
1639221000000|2021-12-11 11:10:00|130.27|128.87|130.29|128.89|130.47|129.07|130.02|128.62|117
1639221300000|2021-12-11 11:15:00|130.32|128.92|130.11|128.71|130.44|129.04|130.1|128.7|122
1639221600000|2021-12-11 11:20:00|130.13|128.73|129.26|127.86|130.13|128.73|129.14|127.74|160
1639221900000|2021-12-11 11:25:00|129.24|127.84|129.54|128.14|129.65|128.25|129.19|127.79|104
1639222200000|2021-12-11 11:30:00|129.55|128.15|129.09|127.69|129.58|128.18|129.09|127.69|125
1639222500000|2021-12-11 11:35:00|129.08|127.68|128.98|127.58|129.09|127.69|128.79|127.39|145
1639222800000|2021-12-11 11:40:00|128.99|127.59|129.19|127.79|129.25|127.85|128.99|127.59|81
1639223100000|2021-12-11 11:45:00|129.18|127.78|128.65|127.25|129.24|127.84|128.56|127.16|135
1639223400000|2021-12-11 11:50:00|128.64|127.24|128.55|127.15|128.76|127.36|128.39|126.99|121
1639223700000|2021-12-11 11:55:00|128.54|127.14|128.56|127.16|128.85|127.45|128.49|127.09|131
1639224000000|2021-12-11 12:00:00|128.57|127.17|128.78|127.38|128.9|127.5|128.46|127.06|137
1639224300000|2021-12-11 12:05:00|128.83|127.43|128.83|127.43|128.84|127.44|128.53|127.13|105
1639224600000|2021-12-11 12:10:00|128.86|127.46|128.84|127.44|129.05|127.65|128.76|127.36|173
1639224900000|2021-12-11 12:15:00|128.82|127.42|128.86|127.46|128.98|127.58|128.61|127.21|102
1639225200000|2021-12-11 12:20:00|128.87|127.47|129.12|127.72|129.2|127.8|128.86|127.46|74
1639225500000|2021-12-11 12:25:00|129.13|127.73|129.08|127.68|129.28|127.88|129.02|127.62|102
1639225800000|2021-12-11 12:30:00|129.09|127.69|129.03|127.63|129.18|127.78|128.96|127.56|126
1639226100000|2021-12-11 12:35:00|129.02|127.62|128.81|127.41|129.15|127.75|128.78|127.38|100
1639226400000|2021-12-11 12:40:00|128.78|127.38|128.86|127.46|128.86|127.46|128.67|127.27|48
1639226700000|2021-12-11 12:45:00|128.85|127.45|128.68|127.28|128.88|127.48|128.68|127.28|44
1639227000000|2021-12-11 12:50:00|128.69|127.29|129.07|127.67|129.08|127.68|128.69|127.29|80
1639227300000|2021-12-11 12:55:00|129.06|127.66|129.19|127.79|129.27|127.87|129|127.6|81
1639227600000|2021-12-11 13:00:00|129.17|127.77|128.95|127.55|129.31|127.91|128.94|127.54|91
1639227900000|2021-12-11 13:05:00|128.96|127.56|129.19|127.79|129.26|127.86|128.88|127.48|105
1639228200000|2021-12-11 13:10:00|129.2|127.8|128.91|127.51|130|128.6|128.89|127.49|258
1639228500000|2021-12-11 13:15:00|128.9|127.5|129.13|127.73|129.19|127.79|128.79|127.39|177
1639228800000|2021-12-11 13:20:00|129.14|127.74|129.87|128.47|129.88|128.48|129.1|127.7|88
1639229100000|2021-12-11 13:25:00|129.83|128.43|129.66|128.26|129.86|128.46|129.55|128.15|134
1639229400000|2021-12-11 13:30:00|129.67|128.27|129.9|128.5|129.95|128.55|129.67|128.27|148
1639229700000|2021-12-11 13:35:00|129.88|128.48|129.72|128.32|129.95|128.55|129.69|128.29|81
1639230000000|2021-12-11 13:40:00|129.7|128.3|129.4|128|129.71|128.31|129.37|127.97|141
1639230300000|2021-12-11 13:45:00|129.41|128.01|128.96|127.56|129.46|128.06|128.94|127.54|144
1639230600000|2021-12-11 13:50:00|128.95|127.55|129.1|127.7|129.17|127.77|128.81|127.41|112
1639230900000|2021-12-11 13:55:00|129.09|127.69|129.05|127.65|129.22|127.82|128.98|127.58|116
1639231200000|2021-12-11 14:00:00|129.04|127.64|128.92|127.52|129.35|127.95|128.92|127.52|132
1639231500000|2021-12-11 14:05:00|128.91|127.51|128.45|127.05|128.92|127.52|128.26|126.86|152
1639231800000|2021-12-11 14:10:00|128.46|127.06|128.49|127.09|128.6|127.2|128.2|126.8|100
1639232100000|2021-12-11 14:15:00|128.53|127.13|128.38|126.98|128.53|127.13|128.24|126.84|104
1639232400000|2021-12-11 14:20:00|128.37|126.97|128.44|127.04|128.65|127.25|128.31|126.91|100
1639232700000|2021-12-11 14:25:00|128.46|127.06|128.18|126.78|128.48|127.08|128|126.6|110
1639233000000|2021-12-11 14:30:00|128.17|126.77|127.89|126.49|128.24|126.84|127.89|126.49|121
1639233300000|2021-12-11 14:35:00|127.9|126.5|128.19|126.79|128.27|126.87|127.9|126.5|130
1639233600000|2021-12-11 14:40:00|128.2|126.8|128.54|127.14|128.54|127.14|128.2|126.8|82
1639233900000|2021-12-11 14:45:00|128.56|127.16|128.65|127.25|128.74|127.34|128.48|127.08|160
1639234200000|2021-12-11 14:50:00|128.66|127.26|128.55|127.15|128.7|127.3|128.37|126.97|95
1639234500000|2021-12-11 14:55:00|128.56|127.16|128.84|127.44|128.94|127.54|128.46|127.06|114
1639234800000|2021-12-11 15:00:00|128.83|127.43|129.27|127.87|129.57|128.17|128.83|127.43|186
1639235100000|2021-12-11 15:05:00|129.26|127.86|129.34|127.94|129.47|128.07|129.14|127.74|138
1639235400000|2021-12-11 15:10:00|129.33|127.93|129.06|127.66|129.38|127.98|128.97|127.57|133
1639235700000|2021-12-11 15:15:00|129.07|127.67|129.26|127.86|129.34|127.94|129.01|127.61|95
1639236000000|2021-12-11 15:20:00|129.25|127.85|129.29|127.89|129.37|127.97|129.02|127.62|127
1639236300000|2021-12-11 15:25:00|129.3|127.9|129.26|127.86|129.37|127.97|129.2|127.8|77
1639236600000|2021-12-11 15:30:00|129.27|127.87|129.88|128.48|129.92|128.52|129.26|127.86|140
1639236900000|2021-12-11 15:35:00|129.9|128.5|129.95|128.55|130.03|128.63|129.75|128.35|158
1639237200000|2021-12-11 15:40:00|129.94|128.54|130|128.6|130.1|128.7|129.88|128.48|148
1639237500000|2021-12-11 15:45:00|129.99|128.59|130.26|128.86|130.41|129.01|129.98|128.58|127
1639237800000|2021-12-11 15:50:00|130.27|128.87|130.35|128.95|130.43|129.03|130.17|128.77|106
1639238100000|2021-12-11 15:55:00|130.34|128.94|131.29|129.89|131.43|130.03|130.28|128.88|189
1639238400000|2021-12-11 16:00:00|131.28|129.88|131.49|130.09|131.53|130.13|130.97|129.57|228
1639238700000|2021-12-11 16:05:00|131.48|130.08|131.11|129.71|131.92|130.52|131.11|129.71|245
1639239000000|2021-12-11 16:10:00|131.1|129.7|131.56|130.16|131.56|130.16|130.92|129.52|158
1639239300000|2021-12-11 16:15:00|131.53|130.13|131.74|130.34|131.87|130.47|131.3|129.9|210
1639239600000|2021-12-11 16:20:00|131.69|130.29|131.8|130.4|131.85|130.45|131.61|130.21|129
1639239900000|2021-12-11 16:25:00|131.81|130.41|132.18|130.78|132.3|130.9|131.81|130.41|128
1639240200000|2021-12-11 16:30:00|132.19|130.79|131.16|129.76|132.28|130.88|131.16|129.76|191
1639240500000|2021-12-11 16:35:00|131.17|129.77|131.67|130.27|131.7|130.3|131.17|129.77|141
1639240800000|2021-12-11 16:40:00|131.68|130.28|131.48|130.08|131.73|130.33|131.44|130.04|161
1639241100000|2021-12-11 16:45:00|131.5|130.1|131.15|129.75|131.5|130.1|131.06|129.66|100
1639241400000|2021-12-11 16:50:00|131.14|129.74|130.94|129.54|131.14|129.74|130.77|129.37|101
1639241700000|2021-12-11 16:55:00|130.96|129.56|130.63|129.23|130.96|129.56|130.49|129.09|111
1639242000000|2021-12-11 17:00:00|130.64|129.24|130.44|129.04|130.75|129.35|130.4|129|86
1639242300000|2021-12-11 17:05:00|130.45|129.05|130.45|129.05|130.48|129.08|130.12|128.72|142
1639242600000|2021-12-11 17:10:00|130.43|129.03|130.28|128.88|130.63|129.23|130.28|128.88|104
1639242900000|2021-12-11 17:15:00|130.27|128.87|130.43|129.03|130.45|129.05|130.19|128.79|85
1639243200000|2021-12-11 17:20:00|130.45|129.05|130.44|129.04|130.52|129.12|130.27|128.87|116
1639243500000|2021-12-11 17:25:00|130.43|129.03|130.56|129.16|130.57|129.17|130.25|128.85|73
1639243800000|2021-12-11 17:30:00|130.57|129.17|130.49|129.09|130.76|129.36|130.43|129.03|83
1639244100000|2021-12-11 17:35:00|130.5|129.1|130.38|128.98|130.6|129.2|130.16|128.76|135
1639244400000|2021-12-11 17:40:00|130.37|128.97|130.84|129.44|130.84|129.44|130.37|128.97|89
1639244700000|2021-12-11 17:45:00|130.83|129.43|130.44|129.04|130.84|129.44|130.27|128.87|196
1639245000000|2021-12-11 17:50:00|130.46|129.06|130.06|128.66|130.55|129.15|130.03|128.63|140
1639245300000|2021-12-11 17:55:00|130.03|128.63|130.38|128.98|130.48|129.08|129.98|128.58|113
1639245600000|2021-12-11 18:00:00|130.37|128.97|130.63|129.23|130.72|129.32|130.32|128.92|132
1639245900000|2021-12-11 18:05:00|130.64|129.24|131.5|130.1|131.5|130.1|130.41|129.01|184
1639246200000|2021-12-11 18:10:00|131.54|130.14|131.12|129.72|131.67|130.27|131|129.6|152
1639246500000|2021-12-11 18:15:00|131.11|129.71|131.56|130.16|131.64|130.24|131.09|129.69|155
1639246800000|2021-12-11 18:20:00|131.55|130.15|131.66|130.26|131.67|130.27|131.29|129.89|118
1639247100000|2021-12-11 18:25:00|131.64|130.24|131.23|129.83|131.64|130.24|131.23|129.83|154
1639247400000|2021-12-11 18:30:00|131.24|129.84|131.25|129.85|131.5|130.1|131.15|129.75|125
1639247700000|2021-12-11 18:35:00|131.24|129.84|131.32|129.92|131.61|130.21|131.21|129.81|122
1639248000000|2021-12-11 18:40:00|131.3|129.9|130.84|129.44|131.3|129.9|130.84|129.44|120
1639248300000|2021-12-11 18:45:00|130.85|129.45|131.27|129.87|131.29|129.89|130.85|129.45|102
1639248600000|2021-12-11 18:50:00|131.28|129.88|131|129.6|131.28|129.88|130.93|129.53|69
1639248900000|2021-12-11 18:55:00|130.99|129.59|130.99|129.59|131.04|129.64|130.85|129.45|57
1639249200000|2021-12-11 19:00:00|131.02|129.62|130.78|129.38|131.05|129.65|130.55|129.15|86
1639249500000|2021-12-11 19:05:00|130.8|129.4|130.85|129.45|130.95|129.55|130.66|129.26|107
1639249800000|2021-12-11 19:10:00|130.86|129.46|130.95|129.55|131.06|129.66|130.86|129.46|61
1639250100000|2021-12-11 19:15:00|130.91|129.51|130.68|129.28|130.91|129.51|130.55|129.15|104
1639250400000|2021-12-11 19:20:00|130.66|129.26|130.48|129.08|130.67|129.27|130.33|128.93|71
1639250700000|2021-12-11 19:25:00|130.47|129.07|130.15|128.75|130.54|129.14|130.05|128.65|129
1639251000000|2021-12-11 19:30:00|130.16|128.76|130.02|128.62|130.3|128.9|129.96|128.56|90
1639251300000|2021-12-11 19:35:00|130.05|128.65|129.75|128.35|130.05|128.65|129.61|128.21|160
1639251600000|2021-12-11 19:40:00|129.77|128.37|129.68|128.28|129.98|128.58|129.66|128.26|98
1639251900000|2021-12-11 19:45:00|129.7|128.3|129.63|128.23|129.98|128.58|129.63|128.23|134
1639252200000|2021-12-11 19:50:00|129.64|128.24|129.22|127.82|129.96|128.56|129.22|127.82|144
1639252500000|2021-12-11 19:55:00|129.21|127.81|129.45|128.05|129.56|128.16|129.07|127.67|221
1639252800000|2021-12-11 20:00:00|129.46|128.06|129.53|128.13|129.63|128.23|129.32|127.92|144
1639253100000|2021-12-11 20:05:00|129.52|128.12|129.42|128.02|129.72|128.32|129.27|127.87|146
1639253400000|2021-12-11 20:10:00|129.43|128.03|129.16|127.76|129.53|128.13|129.06|127.66|161
1639253700000|2021-12-11 20:15:00|129.17|127.77|129.16|127.76|129.25|127.85|128.69|127.29|145
1639254000000|2021-12-11 20:20:00|129.17|127.77|128.94|127.54|129.18|127.78|128.85|127.45|101
1639254300000|2021-12-11 20:25:00|128.93|127.53|129.05|127.65|129.11|127.71|128.62|127.22|141
1639254600000|2021-12-11 20:30:00|129.04|127.64|129.37|127.97|129.5|128.1|128.66|127.26|218
1639254900000|2021-12-11 20:35:00|129.41|128.01|129.76|128.36|129.89|128.49|129.38|127.98|180
1639255200000|2021-12-11 20:40:00|129.74|128.34|130.28|128.88|130.28|128.88|129.69|128.29|159
1639255500000|2021-12-11 20:45:00|130.38|128.98|130.66|129.26|130.67|129.27|130.15|128.75|207
1639255800000|2021-12-11 20:50:00|130.64|129.24|131.31|129.91|131.35|129.95|130.54|129.14|159
1639256100000|2021-12-11 20:55:00|131.3|129.9|131.41|130.01|131.41|130.01|130.8|129.4|182
1639256400000|2021-12-11 21:00:00|131.42|130.02|130.99|129.59|131.62|130.22|130.87|129.47|195
1639256700000|2021-12-11 21:05:00|131|129.6|131.11|129.71|131.11|129.71|130.49|129.09|214
1639257000000|2021-12-11 21:10:00|131.12|129.72|131.27|129.87|131.4|130|131.11|129.71|150
1639257300000|2021-12-11 21:15:00|131.26|129.86|132.31|130.91|132.49|131.09|131.26|129.86|189
1639257600000|2021-12-11 21:20:00|132.33|130.93|133.45|132.05|133.78|132.38|132.32|130.92|276
1639257900000|2021-12-11 21:25:00|133.44|132.04|132.71|131.31|133.56|132.16|132.51|131.11|237
1639258200000|2021-12-11 21:30:00|132.69|131.29|132.71|131.31|133.16|131.76|132.49|131.09|239
1639258500000|2021-12-11 21:35:00|132.7|131.3|133.66|132.26|133.66|132.26|132.65|131.25|214
1639258800000|2021-12-11 21:40:00|133.69|132.29|135.22|133.82|135.31|133.91|133.42|132.02|268
1639259100000|2021-12-11 21:45:00|135.21|133.81|134.77|133.37|135.87|134.47|134.28|132.88|324
1639259400000|2021-12-11 21:50:00|134.84|133.44|134.84|133.44|134.97|133.57|134.19|132.79|271
1639259700000|2021-12-11 21:55:00|134.85|133.45|135.55|134.15|135.62|134.22|134.59|133.19|268
1639260000000|2021-12-11 22:00:00|135.58|134.18|136.24|134.84|136.37|134.97|135.43|134.03|330
1639260300000|2021-12-11 22:05:00|136.27|134.87|136.08|134.68|136.31|134.91|135.6|134.2|199
1639260600000|2021-12-11 22:10:00|136.1|134.7|136.19|134.79|136.26|134.86|135.6|134.2|137
1639260900000|2021-12-11 22:15:00|136.18|134.78|136.52|135.12|136.73|135.33|135.99|134.59|125
1639261200000|2021-12-11 22:20:00|136.5|135.1|136.08|134.68|136.52|135.12|135.85|134.45|154
1639261500000|2021-12-11 22:25:00|136.06|134.66|135.71|134.31|136.06|134.66|135.47|134.07|104
1639261800000|2021-12-11 22:30:00|135.72|134.32|135.83|134.43|136.22|134.82|135.7|134.3|105
1639262100000|2021-12-11 22:35:00|135.84|134.44|136|134.6|136.01|134.61|135.84|134.44|36
1639262400000|2021-12-11 22:40:00|135.99|134.59|136.73|135.33|136.84|135.44|135.98|134.58|133
1639262700000|2021-12-11 22:45:00|136.74|135.34|136.3|134.9|136.75|135.35|136.3|134.9|60
1639263000000|2021-12-11 22:50:00|136.29|134.89|136.28|134.88|136.65|135.25|136.22|134.82|97
1639263300000|2021-12-11 22:55:00|136.27|134.87|136.46|135.06|136.72|135.32|136.14|134.74|150
1639263600000|2021-12-11 23:00:00|136.45|135.05|134.94|133.54|136.46|135.06|134.94|133.54|158
1639263900000|2021-12-11 23:05:00|134.95|133.55|135.66|134.26|135.67|134.27|134.84|133.44|126
1639264200000|2021-12-11 23:10:00|135.65|134.25|135.41|134.01|135.86|134.46|135.11|133.71|253
1639264500000|2021-12-11 23:15:00|135.4|134|135.59|134.19|135.64|134.24|135.22|133.82|146
1639264800000|2021-12-11 23:20:00|135.58|134.18|135.31|133.91|135.58|134.18|135|133.6|281
1639265100000|2021-12-11 23:25:00|135.3|133.9|135.4|134|135.47|134.07|135|133.6|154
1639265400000|2021-12-11 23:30:00|135.38|133.98|135.18|133.78|135.54|134.14|135.18|133.78|163
1639265700000|2021-12-11 23:35:00|135.17|133.77|134.67|133.27|135.23|133.83|134.62|133.22|147
1639266000000|2021-12-11 23:40:00|134.66|133.26|134.71|133.31|134.97|133.57|134.58|133.18|202
1639266300000|2021-12-11 23:45:00|134.68|133.28|135|133.6|135.19|133.79|134.68|133.28|143
1639266600000|2021-12-11 23:50:00|134.99|133.59|135.85|134.45|135.88|134.48|134.88|133.48|201
1639266900000|2021-12-11 23:55:00|135.86|134.46|135.98|134.58|136.06|134.66|135.79|134.39|194
1639267200000|2021-12-12 00:00:00|135.99|134.59|137.44|136.04|137.59|136.19|135.99|134.59|244
1639267500000|2021-12-12 00:05:00|137.46|136.06|137.8|136.4|138.08|136.68|136.89|135.49|228
1639267800000|2021-12-12 00:10:00|137.82|136.42|137.85|136.45|138.14|136.74|137.46|136.06|291
1639268100000|2021-12-12 00:15:00|137.81|136.41|138.17|136.77|138.26|136.86|137.59|136.19|198
1639268400000|2021-12-12 00:20:00|138.18|136.78|138.16|136.76|138.55|137.15|137.99|136.59|193
1639268700000|2021-12-12 00:25:00|138.17|136.77|137.74|136.34|138.27|136.87|137.71|136.31|116
1639269000000|2021-12-12 00:30:00|137.73|136.33|137.28|135.88|137.85|136.45|137.14|135.74|187
1639269300000|2021-12-12 00:35:00|137.27|135.87|137.59|136.19|137.73|136.33|137.15|135.75|222
1639269600000|2021-12-12 00:40:00|137.58|136.18|137.66|136.26|137.75|136.35|137.28|135.88|181
1639269900000|2021-12-12 00:45:00|137.65|136.25|139.37|137.97|139.42|138.02|137.43|136.03|207
1639270200000|2021-12-12 00:50:00|139.44|138.04|139.77|138.37|140.67|139.27|139.38|137.98|417
1639270500000|2021-12-12 00:55:00|139.78|138.38|141.7|140.3|142.08|140.68|139.65|138.25|321
1639270800000|2021-12-12 01:00:00|141.71|140.31|140.97|139.57|142.08|140.68|140.36|138.96|399
1639271100000|2021-12-12 01:05:00|140.98|139.58|140.18|138.78|141.26|139.86|139.97|138.57|254
1639271400000|2021-12-12 01:10:00|140.2|138.8|139.77|138.37|140.25|138.85|139.4|138|195
1639271700000|2021-12-12 01:15:00|139.76|138.36|138.99|137.59|139.82|138.42|138.77|137.37|201
1639272000000|2021-12-12 01:20:00|139|137.6|138.24|136.84|139.1|137.7|138.02|136.62|267
1639272300000|2021-12-12 01:25:00|138.27|136.87|138.57|137.17|138.84|137.44|138.27|136.87|158
1639272600000|2021-12-12 01:30:00|138.56|137.16|138.93|137.53|139.17|137.77|138.13|136.73|168
1639272900000|2021-12-12 01:35:00|138.94|137.54|138.47|137.07|138.98|137.58|138.41|137.01|135
1639273200000|2021-12-12 01:40:00|138.45|137.05|138.6|137.2|138.68|137.28|138.45|137.05|126
1639273500000|2021-12-12 01:45:00|138.61|137.21|138.2|136.8|138.61|137.21|137.92|136.52|146
1639273800000|2021-12-12 01:50:00|138.17|136.77|138.17|136.77|138.35|136.95|138.08|136.68|104
1639274100000|2021-12-12 01:55:00|138.2|136.8|138.36|136.96|138.53|137.13|138.16|136.76|133
1639274400000|2021-12-12 02:00:00|138.35|136.95|138.36|136.96|138.56|137.16|138.07|136.67|186
1639274700000|2021-12-12 02:05:00|138.38|136.98|138.97|137.57|139.01|137.61|138.38|136.98|113
1639275000000|2021-12-12 02:10:00|138.96|137.56|138.37|136.97|139.03|137.63|138.37|136.97|144
1639275300000|2021-12-12 02:15:00|138.38|136.98|138.59|137.19|138.91|137.51|138.36|136.96|168
1639275600000|2021-12-12 02:20:00|138.6|137.2|138.86|137.46|138.93|137.53|138.47|137.07|123
1639275900000|2021-12-12 02:25:00|138.87|137.47|138.56|137.16|139.02|137.62|138.56|137.16|140
1639276200000|2021-12-12 02:30:00|138.57|137.17|139.01|137.61|139.2|137.8|138.51|137.11|145
1639276500000|2021-12-12 02:35:00|139.02|137.62|138.88|137.48|139.24|137.84|138.68|137.28|195
1639276800000|2021-12-12 02:40:00|138.87|137.47|139.58|138.18|139.71|138.31|138.79|137.39|175
1639277100000|2021-12-12 02:45:00|139.59|138.19|138.97|137.57|139.59|138.19|138.95|137.55|205
1639277400000|2021-12-12 02:50:00|138.96|137.56|138.55|137.15|138.97|137.57|138.43|137.03|171
1639277700000|2021-12-12 02:55:00|138.53|137.13|139.25|137.85|139.47|138.07|138.51|137.11|189
1639278000000|2021-12-12 03:00:00|139.24|137.84|139.17|137.77|139.47|138.07|138.99|137.59|168
1639278300000|2021-12-12 03:05:00|139.15|137.75|139.05|137.65|139.39|137.99|139|137.6|145
1639278600000|2021-12-12 03:10:00|139.04|137.64|139.12|137.72|139.22|137.82|138.87|137.47|106
1639278900000|2021-12-12 03:15:00|139.07|137.67|139.29|137.89|139.36|137.96|139.07|137.67|123
1639279200000|2021-12-12 03:20:00|139.3|137.9|139.38|137.98|139.65|138.25|139.16|137.76|128
1639279500000|2021-12-12 03:25:00|139.39|137.99|139.28|137.88|139.51|138.11|139.26|137.86|102
1639279800000|2021-12-12 03:30:00|139.29|137.89|139.77|138.37|139.99|138.59|139.28|137.88|177
1639280100000|2021-12-12 03:35:00|139.76|138.36|139.67|138.27|139.76|138.36|139.38|137.98|117
1639280400000|2021-12-12 03:40:00|139.66|138.26|139.48|138.08|139.67|138.27|139.4|138|128
1639280700000|2021-12-12 03:45:00|139.47|138.07|139.48|138.08|139.68|138.28|139.36|137.96|124
1639281000000|2021-12-12 03:50:00|139.49|138.09|139.47|138.07|139.63|138.23|139.34|137.94|115
1639281300000|2021-12-12 03:55:00|139.48|138.08|139.81|138.41|140.05|138.65|139.44|138.04|157
1639281600000|2021-12-12 04:00:00|139.8|138.4|138.88|137.48|139.89|138.49|138.84|137.44|177
1639281900000|2021-12-12 04:05:00|138.87|137.47|137.85|136.45|138.93|137.53|137.78|136.38|194
1639282200000|2021-12-12 04:10:00|137.86|136.46|137.66|136.26|138.25|136.85|137.59|136.19|123
1639282500000|2021-12-12 04:15:00|137.67|136.27|137.89|136.49|137.9|136.5|137.44|136.04|225
1639282800000|2021-12-12 04:20:00|137.9|136.5|137.51|136.11|137.91|136.51|137.38|135.98|153
1639283100000|2021-12-12 04:25:00|137.52|136.12|137.34|135.94|137.58|136.18|137.34|135.94|124
1639283400000|2021-12-12 04:30:00|137.33|135.93|136.96|135.56|137.33|135.93|136.91|135.51|185
1639283700000|2021-12-12 04:35:00|136.99|135.59|136.63|135.23|137.1|135.7|136.46|135.06|162
1639284000000|2021-12-12 04:40:00|136.65|135.25|136.29|134.89|136.97|135.57|136.16|134.76|209
1639284300000|2021-12-12 04:45:00|136.3|134.9|135.43|134.03|136.49|135.09|135.43|134.03|256
1639284600000|2021-12-12 04:50:00|135.42|134.02|135.07|133.67|135.53|134.13|134.87|133.47|236
1639284900000|2021-12-12 04:55:00|135.08|133.68|135.23|133.83|135.44|134.04|134.92|133.52|215
1639285200000|2021-12-12 05:00:00|135.24|133.84|135.66|134.26|135.9|134.5|135.17|133.77|253
1639285500000|2021-12-12 05:05:00|135.64|134.24|135.58|134.18|135.75|134.35|135.43|134.03|187
1639285800000|2021-12-12 05:10:00|135.59|134.19|135.43|134.03|135.71|134.31|135.3|133.9|171
1639286100000|2021-12-12 05:15:00|135.44|134.04|135.13|133.73|135.5|134.1|134.92|133.52|167
1639286400000|2021-12-12 05:20:00|135.12|133.72|135.21|133.81|135.35|133.95|135|133.6|171
1639286700000|2021-12-12 05:25:00|135.17|133.77|134.63|133.23|135.17|133.77|134.57|133.17|145
1639287000000|2021-12-12 05:30:00|134.6|133.2|134.97|133.57|135.12|133.72|134.43|133.03|210
1639287300000|2021-12-12 05:35:00|134.95|133.55|134.85|133.45|135.02|133.62|134.63|133.23|151
1639287600000|2021-12-12 05:40:00|134.84|133.44|134.97|133.57|134.97|133.57|134.64|133.24|160
1639287900000|2021-12-12 05:45:00|134.98|133.58|134.78|133.38|135.06|133.66|134.67|133.27|158
1639288200000|2021-12-12 05:50:00|134.81|133.41|134.56|133.16|134.86|133.46|134.56|133.16|99
1639288500000|2021-12-12 05:55:00|134.54|133.14|134.82|133.42|134.89|133.49|134.31|132.91|136
1639288800000|2021-12-12 06:00:00|134.81|133.41|135.06|133.66|135.34|133.94|134.5|133.1|217
1639289100000|2021-12-12 06:05:00|135.04|133.64|135.47|134.07|135.86|134.46|135.01|133.61|226
1639289400000|2021-12-12 06:10:00|135.48|134.08|135.43|134.03|135.78|134.38|135.4|134|132
1639289700000|2021-12-12 06:15:00|135.42|134.02|135.57|134.17|135.91|134.51|135.31|133.91|220
1639290000000|2021-12-12 06:20:00|135.56|134.16|135.59|134.19|135.77|134.37|135.36|133.96|153
1639290300000|2021-12-12 06:25:00|135.57|134.17|135.58|134.18|135.81|134.41|135.49|134.09|171
1639290600000|2021-12-12 06:30:00|135.57|134.17|135.77|134.37|135.77|134.37|135.53|134.13|115
1639290900000|2021-12-12 06:35:00|135.76|134.36|135.76|134.36|136.09|134.69|135.65|134.25|113
1639291200000|2021-12-12 06:40:00|135.77|134.37|136.1|134.7|136.27|134.87|135.77|134.37|177
1639291500000|2021-12-12 06:45:00|136.12|134.72|135.46|134.06|136.14|134.74|135.43|134.03|174
1639291800000|2021-12-12 06:50:00|135.47|134.07|135.28|133.88|135.58|134.18|135.28|133.88|138
1639292100000|2021-12-12 06:55:00|135.3|133.9|135.7|134.3|135.75|134.35|135.3|133.9|98
1639292400000|2021-12-12 07:00:00|135.69|134.29|135.3|133.9|135.75|134.35|135.28|133.88|144
1639292700000|2021-12-12 07:05:00|135.29|133.89|135.29|133.89|135.37|133.97|135.09|133.69|108
1639293000000|2021-12-12 07:10:00|135.3|133.9|134.8|133.4|135.3|133.9|134.79|133.39|133
1639293300000|2021-12-12 07:15:00|134.78|133.38|135.16|133.76|135.16|133.76|134.77|133.37|70
1639293600000|2021-12-12 07:20:00|135.15|133.75|135.48|134.08|135.48|134.08|135.09|133.69|87
1639293900000|2021-12-12 07:25:00|135.47|134.07|135.67|134.27|135.68|134.28|135.47|134.07|144
1639294200000|2021-12-12 07:30:00|135.68|134.28|135.6|134.2|135.69|134.29|135.51|134.11|103
1639294500000|2021-12-12 07:35:00|135.61|134.21|136.04|134.64|136.04|134.64|135.6|134.2|98
1639294800000|2021-12-12 07:40:00|136.06|134.66|135.58|134.18|136.07|134.67|135.57|134.17|95
1639295100000|2021-12-12 07:45:00|135.57|134.17|135.56|134.16|135.89|134.49|135.56|134.16|110
1639295400000|2021-12-12 07:50:00|135.57|134.17|135.34|133.94|135.57|134.17|135.28|133.88|115
1639295700000|2021-12-12 07:55:00|135.33|133.93|135.67|134.27|135.67|134.27|135.31|133.91|122
1639296000000|2021-12-12 08:00:00|135.66|134.26|135.05|133.65|135.74|134.34|135.05|133.65|150
1639296300000|2021-12-12 08:05:00|135.04|133.64|134.75|133.35|135.04|133.64|134.45|133.05|110
1639296600000|2021-12-12 08:10:00|134.76|133.36|134.57|133.17|134.8|133.4|134.5|133.1|97
1639296900000|2021-12-12 08:15:00|134.56|133.16|134.53|133.13|134.8|133.4|134.52|133.12|119
1639297200000|2021-12-12 08:20:00|134.52|133.12|134.89|133.49|135.05|133.65|134.48|133.08|92
1639297500000|2021-12-12 08:25:00|134.88|133.48|134.79|133.39|134.97|133.57|134.62|133.22|120
1639297800000|2021-12-12 08:30:00|134.78|133.38|134.53|133.13|134.78|133.38|134.43|133.03|106
1639298100000|2021-12-12 08:35:00|134.52|133.12|133.39|131.99|134.56|133.16|133.3|131.9|179
1639298400000|2021-12-12 08:40:00|133.38|131.98|133.58|132.18|133.64|132.24|133.29|131.89|184
1639298700000|2021-12-12 08:45:00|133.59|132.19|133.66|132.26|133.69|132.29|133.31|131.91|156
1639299000000|2021-12-12 08:50:00|133.67|132.27|133.99|132.59|134.17|132.77|133.67|132.27|77
1639299300000|2021-12-12 08:55:00|134|132.6|134.17|132.77|134.39|132.99|133.89|132.49|135
1639299600000|2021-12-12 09:00:00|134.15|132.75|135.16|133.76|135.16|133.76|133.97|132.57|149
1639299900000|2021-12-12 09:05:00|135.19|133.79|134.91|133.51|135.35|133.95|134.91|133.51|189
1639300200000|2021-12-12 09:10:00|134.89|133.49|134.59|133.19|134.9|133.5|134.47|133.07|151
1639300500000|2021-12-12 09:15:00|134.53|133.13|134.73|133.33|134.79|133.39|134.2|132.8|117
1639300800000|2021-12-12 09:20:00|134.74|133.34|135|133.6|135.11|133.71|134.7|133.3|113
1639301100000|2021-12-12 09:25:00|134.99|133.59|134.77|133.37|134.99|133.59|134.7|133.3|100
1639301400000|2021-12-12 09:30:00|134.76|133.36|134.37|132.97|134.77|133.37|134.35|132.95|117
1639301700000|2021-12-12 09:35:00|134.38|132.98|133.72|132.32|134.38|132.98|133.67|132.27|184
1639302000000|2021-12-12 09:40:00|133.71|132.31|133.7|132.3|133.77|132.37|133.59|132.19|94
1639302300000|2021-12-12 09:45:00|133.71|132.31|133.26|131.86|133.84|132.44|132.79|131.39|203
1639302600000|2021-12-12 09:50:00|133.25|131.85|133.16|131.76|133.69|132.29|133.06|131.66|212
1639302900000|2021-12-12 09:55:00|133.13|131.73|133.13|131.73|133.26|131.86|132.83|131.43|184
1639303200000|2021-12-12 10:00:00|133.12|131.72|133.2|131.8|133.68|132.28|132.97|131.57|214
1639303500000|2021-12-12 10:05:00|133.21|131.81|133.05|131.65|133.46|132.06|132.98|131.58|188
1639303800000|2021-12-12 10:10:00|133.06|131.66|133.18|131.78|133.44|132.04|132.79|131.39|203
1639304100000|2021-12-12 10:15:00|133.19|131.79|133.9|132.5|133.92|132.52|133.08|131.68|189
1639304400000|2021-12-12 10:20:00|133.93|132.53|133.94|132.54|134.16|132.76|133.78|132.38|218
1639304700000|2021-12-12 10:25:00|133.95|132.55|134.06|132.66|134.24|132.84|133.94|132.54|184
1639305000000|2021-12-12 10:30:00|134.07|132.67|134.29|132.89|134.86|133.46|134.06|132.66|177
1639305300000|2021-12-12 10:35:00|134.3|132.9|134.11|132.71|134.56|133.16|133.97|132.57|194
1639305600000|2021-12-12 10:40:00|134.12|132.72|134.1|132.7|134.26|132.86|133.96|132.56|173
1639305900000|2021-12-12 10:45:00|134.13|132.73|134.13|132.73|134.25|132.85|133.89|132.49|161
1639306200000|2021-12-12 10:50:00|134.14|132.74|133.88|132.48|134.14|132.74|133.65|132.25|119
1639306500000|2021-12-12 10:55:00|133.87|132.47|134.55|133.15|134.6|133.2|133.79|132.39|137
1639306800000|2021-12-12 11:00:00|134.56|133.16|134.19|132.79|134.64|133.24|134.1|132.7|185
1639307100000|2021-12-12 11:05:00|134.16|132.76|134.26|132.86|134.31|132.91|134.07|132.67|141
1639307400000|2021-12-12 11:10:00|134.28|132.88|134.41|133.01|134.46|133.06|134.17|132.77|185
1639307700000|2021-12-12 11:15:00|134.42|133.02|134.56|133.16|134.63|133.23|134.27|132.87|145
1639308000000|2021-12-12 11:20:00|134.55|133.15|134.96|133.56|134.99|133.59|134.55|133.15|116
1639308300000|2021-12-12 11:25:00|134.95|133.55|134.92|133.52|135.06|133.66|134.85|133.45|160
1639308600000|2021-12-12 11:30:00|134.93|133.53|134.99|133.59|135.06|133.66|134.74|133.34|80
1639308900000|2021-12-12 11:35:00|135|133.6|134.98|133.58|135.04|133.64|134.84|133.44|134
1639309200000|2021-12-12 11:40:00|135.02|133.62|135.67|134.27|135.69|134.29|134.99|133.59|161
1639309500000|2021-12-12 11:45:00|135.68|134.28|135.25|133.85|135.82|134.42|135.16|133.76|185
1639309800000|2021-12-12 11:50:00|135.24|133.84|134.88|133.48|135.25|133.85|134.82|133.42|115
1639310100000|2021-12-12 11:55:00|134.87|133.47|134.73|133.33|134.94|133.54|134.47|133.07|99
1639310400000|2021-12-12 12:00:00|134.74|133.34|134.84|133.44|135.01|133.61|134.71|133.31|106
1639310700000|2021-12-12 12:05:00|134.85|133.45|134.34|132.94|134.86|133.46|134.05|132.65|103
1639311000000|2021-12-12 12:10:00|134.35|132.95|134.76|133.36|135.06|133.66|134.35|132.95|211
1639311300000|2021-12-12 12:15:00|134.77|133.37|135.35|133.95|135.56|134.16|134.61|133.21|203
1639311600000|2021-12-12 12:20:00|135.36|133.96|135.65|134.25|135.73|134.33|135.36|133.96|93
1639311900000|2021-12-12 12:25:00|135.67|134.27|136.18|134.78|136.25|134.85|135.6|134.2|102
1639312200000|2021-12-12 12:30:00|136.2|134.8|136|134.6|136.55|135.15|135.86|134.46|189
1639312500000|2021-12-12 12:35:00|136.02|134.62|135.27|133.87|136.06|134.66|135.27|133.87|154
1639312800000|2021-12-12 12:40:00|135.28|133.88|135.45|134.05|135.56|134.16|135.27|133.87|134
1639313100000|2021-12-12 12:45:00|135.46|134.06|135.31|133.91|135.54|134.14|135.18|133.78|169
1639313400000|2021-12-12 12:50:00|135.3|133.9|135.3|133.9|135.38|133.98|135.24|133.84|92
1639313700000|2021-12-12 12:55:00|135.31|133.91|135.19|133.79|135.31|133.91|135.07|133.67|100
1639314000000|2021-12-12 13:00:00|135.18|133.78|135.09|133.69|135.2|133.8|134.88|133.48|96
1639314300000|2021-12-12 13:05:00|135.08|133.68|135.49|134.09|135.66|134.26|135.07|133.67|135
1639314600000|2021-12-12 13:10:00|135.5|134.1|135.72|134.32|135.85|134.45|135.49|134.09|131
1639314900000|2021-12-12 13:15:00|135.71|134.31|135.4|134|135.84|134.44|135.38|133.98|158
1639315200000|2021-12-12 13:20:00|135.43|134.03|135.4|134|135.57|134.17|135.3|133.9|138
1639315500000|2021-12-12 13:25:00|135.42|134.02|135.28|133.88|135.45|134.05|135.16|133.76|120
1639315800000|2021-12-12 13:30:00|135.27|133.87|135.09|133.69|135.28|133.88|135.02|133.62|116
1639316100000|2021-12-12 13:35:00|135.1|133.7|134.8|133.4|135.1|133.7|134.76|133.36|113
1639316400000|2021-12-12 13:40:00|134.79|133.39|134.53|133.13|134.82|133.42|134.51|133.11|69
1639316700000|2021-12-12 13:45:00|134.52|133.12|134.13|132.73|134.53|133.13|134.08|132.68|102
1639317000000|2021-12-12 13:50:00|134.11|132.71|133.85|132.45|134.12|132.72|133.81|132.41|91
1639317300000|2021-12-12 13:55:00|133.83|132.43|134.38|132.98|134.4|133|133.83|132.43|139
1639317600000|2021-12-12 14:00:00|134.39|132.99|134.81|133.41|134.81|133.41|134.34|132.94|151
1639317900000|2021-12-12 14:05:00|134.8|133.4|134.67|133.27|134.83|133.43|134.51|133.11|149
1639318200000|2021-12-12 14:10:00|134.66|133.26|134.62|133.22|134.75|133.35|134.6|133.2|97
1639318500000|2021-12-12 14:15:00|134.61|133.21|134.21|132.81|134.63|133.23|134.19|132.79|122
1639318800000|2021-12-12 14:20:00|134.2|132.8|134.19|132.79|134.27|132.87|134.12|132.72|83
1639319100000|2021-12-12 14:25:00|134.18|132.78|133.98|132.58|134.19|132.79|133.92|132.52|97
1639319400000|2021-12-12 14:30:00|133.97|132.57|133.87|132.47|134.05|132.65|133.82|132.42|49
1639319700000|2021-12-12 14:35:00|133.86|132.46|134.31|132.91|134.31|132.91|133.66|132.26|97
1639320000000|2021-12-12 14:40:00|134.33|132.93|134.27|132.87|134.52|133.12|134.21|132.81|111
1639320300000|2021-12-12 14:45:00|134.28|132.88|134.31|132.91|134.38|132.98|134.12|132.72|91
1639320600000|2021-12-12 14:50:00|134.32|132.92|134.42|133.02|134.57|133.17|134.29|132.89|90
1639320900000|2021-12-12 14:55:00|134.43|133.03|134.69|133.29|134.69|133.29|134.37|132.97|60
1639321200000|2021-12-12 15:00:00|134.7|133.3|134.44|133.04|134.77|133.37|134.32|132.92|123
1639321500000|2021-12-12 15:05:00|134.45|133.05|134.39|132.99|134.62|133.22|134.31|132.91|124
1639321800000|2021-12-12 15:10:00|134.4|133|134.51|133.11|134.56|133.16|134.28|132.88|127
1639322100000|2021-12-12 15:15:00|134.5|133.1|134.08|132.68|134.55|133.15|133.9|132.5|148
1639322400000|2021-12-12 15:20:00|134.09|132.69|134.22|132.82|134.37|132.97|134.09|132.69|87
1639322700000|2021-12-12 15:25:00|134.21|132.81|134.31|132.91|134.44|133.04|134.11|132.71|75
1639323000000|2021-12-12 15:30:00|134.29|132.89|133.88|132.48|134.36|132.96|133.88|132.48|129
1639323300000|2021-12-12 15:35:00|133.87|132.47|134.06|132.66|134.09|132.69|133.86|132.46|77
1639323600000|2021-12-12 15:40:00|134.07|132.67|134.2|132.8|134.26|132.86|134.06|132.66|75
1639323900000|2021-12-12 15:45:00|134.21|132.81|133.74|132.34|134.21|132.81|133.72|132.32|164
1639324200000|2021-12-12 15:50:00|133.73|132.33|133.75|132.35|133.77|132.37|133.49|132.09|103
1639324500000|2021-12-12 15:55:00|133.76|132.36|133.82|132.42|134|132.6|133.7|132.3|108
1639324800000|2021-12-12 16:00:00|133.79|132.39|134.13|132.73|134.13|132.73|133.7|132.3|96
1639325100000|2021-12-12 16:05:00|134.14|132.74|133.86|132.46|134.14|132.74|133.84|132.44|137
1639325400000|2021-12-12 16:10:00|133.87|132.47|133.48|132.08|133.88|132.48|133.4|132|103
1639325700000|2021-12-12 16:15:00|133.46|132.06|133.49|132.09|133.58|132.18|133.4|132|81
1639326000000|2021-12-12 16:20:00|133.5|132.1|133.36|131.96|133.59|132.19|133.3|131.9|84
1639326300000|2021-12-12 16:25:00|133.35|131.95|133.75|132.35|133.75|132.35|133.32|131.92|49
1639326600000|2021-12-12 16:30:00|133.74|132.34|134.09|132.69|134.09|132.69|133.68|132.28|73
1639326900000|2021-12-12 16:35:00|134.08|132.68|134.3|132.9|134.43|133.03|134.07|132.67|82
1639327200000|2021-12-12 16:40:00|134.26|132.86|134.57|133.17|134.85|133.45|134.21|132.81|82
1639327500000|2021-12-12 16:45:00|134.59|133.19|134.36|132.96|134.6|133.2|134.27|132.87|78
1639327800000|2021-12-12 16:50:00|134.37|132.97|134.6|133.2|134.6|133.2|134.36|132.96|48
1639328100000|2021-12-12 16:55:00|134.59|133.19|134.72|133.32|134.77|133.37|134.38|132.98|72
1639328400000|2021-12-12 17:00:00|134.69|133.29|135.76|134.36|135.95|134.55|134.64|133.24|279
1639328700000|2021-12-12 17:05:00|135.8|134.4|135.58|134.18|135.9|134.5|135.42|134.02|222
1639329000000|2021-12-12 17:10:00|135.59|134.19|136.31|134.91|136.34|134.94|135.58|134.18|137
1639329300000|2021-12-12 17:15:00|136.33|134.93|136.77|135.37|136.77|135.37|136.08|134.68|187
1639329600000|2021-12-12 17:20:00|136.75|135.35|136.33|134.93|136.9|135.5|136.33|134.93|174
1639329900000|2021-12-12 17:25:00|136.32|134.92|136.02|134.62|136.32|134.92|135.97|134.57|188
1639330200000|2021-12-12 17:30:00|136.01|134.61|136.02|134.62|136.04|134.64|135.37|133.97|184
1639330500000|2021-12-12 17:35:00|135.98|134.58|136.05|134.65|136.05|134.65|135.63|134.23|169
1639330800000|2021-12-12 17:40:00|136.04|134.64|136.16|134.76|136.46|135.06|136|134.6|155
1639331100000|2021-12-12 17:45:00|136.15|134.75|136.48|135.08|136.52|135.12|136.07|134.67|166
1639331400000|2021-12-12 17:50:00|136.47|135.07|136.49|135.09|136.55|135.15|136.37|134.97|116
1639331700000|2021-12-12 17:55:00|136.48|135.08|136.41|135.01|136.52|135.12|136.29|134.89|131
1639332000000|2021-12-12 18:00:00|136.43|135.03|136.99|135.59|137.06|135.66|136.43|135.03|149
1639332300000|2021-12-12 18:05:00|137.01|135.61|137.53|136.13|137.78|136.38|137|135.6|233
1639332600000|2021-12-12 18:10:00|137.54|136.14|137.78|136.38|137.87|136.47|137.47|136.07|248
1639332900000|2021-12-12 18:15:00|137.77|136.37|137.64|136.24|138.04|136.64|137.63|136.23|214
1639333200000|2021-12-12 18:20:00|137.63|136.23|138.32|136.92|138.37|136.97|137.51|136.11|179
1639333500000|2021-12-12 18:25:00|138.36|136.96|138.36|136.96|138.44|137.04|137.96|136.56|205
1639333800000|2021-12-12 18:30:00|138.35|136.95|137.77|136.37|138.57|137.17|137.76|136.36|197
1639334100000|2021-12-12 18:35:00|137.78|136.38|137.69|136.29|137.8|136.4|137.54|136.14|127
1639334400000|2021-12-12 18:40:00|137.72|136.32|138.26|136.86|139.31|137.91|137.72|136.32|316
1639334700000|2021-12-12 18:45:00|138.27|136.87|137.75|136.35|138.27|136.87|137.64|136.24|176
1639335000000|2021-12-12 18:50:00|137.7|136.3|137.66|136.26|137.97|136.57|137.47|136.07|134
1639335300000|2021-12-12 18:55:00|137.65|136.25|137.62|136.22|137.66|136.26|137.23|135.83|123
1639335600000|2021-12-12 19:00:00|137.59|136.19|138.23|136.83|138.33|136.93|137.57|136.17|190
1639335900000|2021-12-12 19:05:00|138.24|136.84|138.02|136.62|138.24|136.84|137.98|136.58|154
1639336200000|2021-12-12 19:10:00|138.03|136.63|138.01|136.61|138.16|136.76|137.9|136.5|122
1639336500000|2021-12-12 19:15:00|138.02|136.62|137.6|136.2|138.09|136.69|137.58|136.18|103
1639336800000|2021-12-12 19:20:00|137.59|136.19|137.43|136.03|137.69|136.29|137.42|136.02|69
1639337100000|2021-12-12 19:25:00|137.46|136.06|137.21|135.81|137.48|136.08|136.95|135.55|161
1639337400000|2021-12-12 19:30:00|137.23|135.83|137.62|136.22|137.66|136.26|137.23|135.83|163
1639337700000|2021-12-12 19:35:00|137.6|136.2|137.54|136.14|137.7|136.3|137.54|136.14|115
1639338000000|2021-12-12 19:40:00|137.53|136.13|137.35|135.95|137.56|136.16|137.25|135.85|116
1639338300000|2021-12-12 19:45:00|137.33|135.93|137.16|135.76|137.33|135.93|137.05|135.65|147
1639338600000|2021-12-12 19:50:00|137.17|135.77|137.23|135.83|137.33|135.93|137.15|135.75|89
1639338900000|2021-12-12 19:55:00|137.25|135.85|137.14|135.74|137.28|135.88|137.05|135.65|51
1639339200000|2021-12-12 20:00:00|137.15|135.75|137.31|135.91|137.4|136|136.98|135.58|104
1639339500000|2021-12-12 20:05:00|137.3|135.9|137.62|136.22|137.75|136.35|137.2|135.8|117
1639339800000|2021-12-12 20:10:00|137.58|136.18|137.38|135.98|137.66|136.26|137.31|135.91|70
1639340100000|2021-12-12 20:15:00|137.37|135.97|137.52|136.12|137.66|136.26|137.37|135.97|88
1639340400000|2021-12-12 20:20:00|137.53|136.13|137.76|136.36|137.76|136.36|137.45|136.05|100
1639340700000|2021-12-12 20:25:00|137.75|136.35|137.66|136.26|137.75|136.35|137.58|136.18|80
1639341000000|2021-12-12 20:30:00|137.67|136.27|137.67|136.27|137.76|136.36|137.51|136.11|91
1639341300000|2021-12-12 20:35:00|137.63|136.23|137.37|135.97|137.67|136.27|137.3|135.9|76
1639341600000|2021-12-12 20:40:00|137.36|135.96|137.45|136.05|137.56|136.16|137.36|135.96|69
1639341900000|2021-12-12 20:45:00|137.46|136.06|137.46|136.06|137.55|136.15|137.3|135.9|90
1639342200000|2021-12-12 20:50:00|137.47|136.07|137.68|136.28|137.68|136.28|137.41|136.01|76
1639342500000|2021-12-12 20:55:00|137.7|136.3|137.43|136.03|137.74|136.34|137.36|135.96|100
1639342800000|2021-12-12 21:00:00|137.45|136.05|137.13|135.73|137.45|136.05|137|135.6|77
1639343100000|2021-12-12 21:05:00|137.14|135.74|137.18|135.78|137.25|135.85|137.14|135.74|55
1639343400000|2021-12-12 21:10:00|137.2|135.8|137.18|135.78|137.26|135.86|137.15|135.75|55
1639343700000|2021-12-12 21:15:00|137.19|135.79|137.13|135.73|137.25|135.85|136.97|135.57|67
1639344000000|2021-12-12 21:20:00|137.15|135.75|136.83|135.43|137.15|135.75|136.7|135.3|78
1639344300000|2021-12-12 21:25:00|136.87|135.47|136.94|135.54|136.96|135.56|136.71|135.31|84
1639344600000|2021-12-12 21:30:00|136.93|135.53|136.76|135.36|137.03|135.63|136.67|135.27|90
1639344900000|2021-12-12 21:35:00|136.79|135.39|136.4|135|136.81|135.41|136.3|134.9|78
1639345200000|2021-12-12 21:40:00|136.39|134.99|136.26|134.86|136.42|135.02|135.97|134.57|127
1639345500000|2021-12-12 21:45:00|136.25|134.85|136.21|134.81|136.49|135.09|136.17|134.77|137
1639345800000|2021-12-12 21:50:00|136.2|134.8|136.15|134.75|136.41|135.01|136.01|134.61|124
1639346100000|2021-12-12 21:55:00|136.16|134.76|136.51|135.11|136.65|135.25|136.15|134.75|119
1639346400000|2021-12-12 22:00:00|136.52|135.12|137.05|135.65|137.07|135.67|136.48|135.08|157
1639346700000|2021-12-12 22:05:00|137.04|135.64|137.06|135.66|137.14|135.74|136.75|135.35|103
1639347000000|2021-12-12 22:10:00|137.09|135.69|137.24|135.84|137.36|135.96|137.05|135.65|118
1639347300000|2021-12-12 22:15:00|137.25|135.85|136.91|135.51|137.32|135.92|136.86|135.46|164
1639347600000|2021-12-12 22:20:00|136.9|135.5|136.67|135.27|136.91|135.51|136.46|135.06|117
1639347900000|2021-12-12 22:25:00|136.68|135.28|136.62|135.22|136.86|135.46|136.39|134.99|104
1639348200000|2021-12-12 22:30:00|136.63|135.23|136.59|135.19|136.71|135.31|136.59|135.19|62
1639348500000|2021-12-12 22:35:00|136.58|135.18|136.61|135.21|136.61|135.21|136.49|135.09|68
1639348800000|2021-12-12 22:40:00|136.56|135.16|136.38|134.98|136.66|135.26|136.35|134.95|89
1639349100000|2021-12-12 22:45:00|136.37|134.97|136.09|134.69|136.38|134.98|136.06|134.66|108
1639349400000|2021-12-12 22:50:00|136.08|134.68|135.51|134.11|136.36|134.96|135.36|133.96|148
1639349700000|2021-12-12 22:55:00|135.52|134.12|135.68|134.28|135.95|134.55|135.46|134.06|138
1639350000000|2021-12-12 23:00:00|135.7|134.3|136.15|134.75|136.29|134.89|135.7|134.3|170
1639350300000|2021-12-12 23:05:00|136.19|134.79|136.46|135.06|136.5|135.1|136.16|134.76|126
1639350600000|2021-12-12 23:10:00|136.45|135.05|136.19|134.79|136.53|135.13|136.17|134.77|126
1639350900000|2021-12-12 23:15:00|136.2|134.8|136.24|134.84|136.35|134.95|136.06|134.66|149
1639351200000|2021-12-12 23:20:00|136.22|134.82|135.99|134.59|136.29|134.89|135.96|134.56|124
1639351500000|2021-12-12 23:25:00|135.98|134.58|136.09|134.69|136.24|134.84|135.97|134.57|85
1639351800000|2021-12-12 23:30:00|136.1|134.7|135.68|134.28|136.16|134.76|135.63|134.23|122
1639352100000|2021-12-12 23:35:00|135.69|134.29|135.36|133.96|135.83|134.43|135.31|133.91|99
1639352400000|2021-12-12 23:40:00|135.37|133.97|135.46|134.06|135.55|134.15|135.2|133.8|124
1639352700000|2021-12-12 23:45:00|135.45|134.05|135.42|134.02|135.55|134.15|135.19|133.79|114
1639353000000|2021-12-12 23:50:00|135.37|133.97|135.55|134.15|135.71|134.31|135.37|133.97|123
1639353300000|2021-12-12 23:55:00|135.59|134.19|135.43|134.03|135.66|134.26|135.36|133.96|94
1639353600000|2021-12-13 00:00:00|135.36|133.96|135.95|134.55|135.97|134.57|135.24|133.84|161
1639353900000|2021-12-13 00:05:00|135.96|134.56|136.22|134.82|136.34|134.94|135.92|134.52|149
1639354200000|2021-12-13 00:10:00|136.23|134.83|136.13|134.73|136.29|134.89|135.99|134.59|149
1639354500000|2021-12-13 00:15:00|136.12|134.72|135.83|134.43|136.25|134.85|135.68|134.28|184
1639354800000|2021-12-13 00:20:00|135.8|134.4|135.45|134.05|135.94|134.54|135.37|133.97|170
1639355100000|2021-12-13 00:25:00|135.41|134.01|135.09|133.69|135.41|134.01|134.8|133.4|244
1639355400000|2021-12-13 00:30:00|135.12|133.72|134.95|133.55|135.12|133.72|134.75|133.35|195
1639355700000|2021-12-13 00:35:00|134.96|133.56|134.76|133.36|134.97|133.57|134.56|133.16|164
1639356000000|2021-12-13 00:40:00|134.8|133.4|135.07|133.67|135.27|133.87|134.71|133.31|145
1639356300000|2021-12-13 00:45:00|135.14|133.74|134.77|133.37|135.17|133.77|134.68|133.28|152
1639356600000|2021-12-13 00:50:00|134.81|133.41|134.3|132.9|134.91|133.51|134.29|132.89|163
1639356900000|2021-12-13 00:55:00|134.31|132.91|134.13|132.73|134.46|133.06|133.97|132.57|221
1639357200000|2021-12-13 01:00:00|134.11|132.71|134.15|132.75|134.18|132.78|133.79|132.39|217
1639357500000|2021-12-13 01:05:00|134.16|132.76|133.26|131.86|134.27|132.87|133.26|131.86|191
1639357800000|2021-12-13 01:10:00|133.25|131.85|132.76|131.36|133.34|131.94|132.59|131.19|263
1639358100000|2021-12-13 01:15:00|132.77|131.37|133.13|131.73|133.14|131.74|132.53|131.13|202
1639358400000|2021-12-13 01:20:00|133.11|131.71|132.83|131.43|133.14|131.74|132.75|131.35|168
1639358700000|2021-12-13 01:25:00|132.81|131.41|132.33|130.93|132.97|131.57|132.08|130.68|170
1639359000000|2021-12-13 01:30:00|132.34|130.94|132.46|131.06|132.73|131.33|132.23|130.83|159
1639359300000|2021-12-13 01:35:00|132.42|131.02|132.26|130.86|132.63|131.23|132.22|130.82|155
1639359600000|2021-12-13 01:40:00|132.25|130.85|131.82|130.42|132.25|130.85|131.51|130.11|265
1639359900000|2021-12-13 01:45:00|131.81|130.41|131.76|130.36|132.24|130.84|131.74|130.34|158
1639360200000|2021-12-13 01:50:00|131.77|130.37|131.42|130.02|131.95|130.55|131.42|130.02|157
1639360500000|2021-12-13 01:55:00|131.43|130.03|131.01|129.61|131.56|130.16|131.01|129.61|212
1639360800000|2021-12-13 02:00:00|130.96|129.56|131.48|130.08|131.93|130.53|130.87|129.47|227
1639361100000|2021-12-13 02:05:00|131.47|130.07|131.75|130.35|132.07|130.67|131.46|130.06|172
1639361400000|2021-12-13 02:10:00|131.81|130.41|131.66|130.26|131.83|130.43|131.54|130.14|156
1639361700000|2021-12-13 02:15:00|131.65|130.25|131.61|130.21|131.74|130.34|131.28|129.88|155
1639362000000|2021-12-13 02:20:00|131.59|130.19|131.35|129.95|131.74|130.34|131.3|129.9|139
1639362300000|2021-12-13 02:25:00|131.34|129.94|131.05|129.65|131.37|129.97|131.05|129.65|168
1639362600000|2021-12-13 02:30:00|131.07|129.67|130.9|129.5|131.2|129.8|130.88|129.48|124
1639362900000|2021-12-13 02:35:00|130.91|129.51|131.05|129.65|131.1|129.7|130.49|129.09|160
1639363200000|2021-12-13 02:40:00|131.12|129.72|131.06|129.66|131.29|129.89|130.93|129.53|135
1639363500000|2021-12-13 02:45:00|131.05|129.65|130.9|129.5|131.18|129.78|130.9|129.5|137
1639363800000|2021-12-13 02:50:00|130.88|129.48|131.02|129.62|131.04|129.64|130.67|129.27|133
1639364100000|2021-12-13 02:55:00|131.03|129.63|130.95|129.55|131.25|129.85|130.95|129.55|152
1639364400000|2021-12-13 03:00:00|130.94|129.54|130.75|129.35|130.95|129.55|130.72|129.32|116
1639364700000|2021-12-13 03:05:00|130.76|129.36|131.28|129.88|131.34|129.94|130.75|129.35|113
1639365000000|2021-12-13 03:10:00|131.27|129.87|131.47|130.07|131.58|130.18|131.07|129.67|168
1639365300000|2021-12-13 03:15:00|131.46|130.06|131.38|129.98|131.63|130.23|131.31|129.91|170
1639365600000|2021-12-13 03:20:00|131.37|129.97|131.59|130.19|131.65|130.25|131.28|129.88|108
1639365900000|2021-12-13 03:25:00|131.62|130.22|132.01|130.61|132.01|130.61|131.59|130.19|145
1639366200000|2021-12-13 03:30:00|131.98|130.58|132.32|130.92|132.34|130.94|131.86|130.46|123
1639366500000|2021-12-13 03:35:00|132.31|130.91|131.9|130.5|132.31|130.91|131.7|130.3|184
1639366800000|2021-12-13 03:40:00|131.91|130.51|132.15|130.75|132.15|130.75|131.83|130.43|110
1639367100000|2021-12-13 03:45:00|132.14|130.74|132.03|130.63|132.15|130.75|131.86|130.46|103
1639367400000|2021-12-13 03:50:00|132.01|130.61|131.88|130.48|132.01|130.61|131.75|130.35|140
1639367700000|2021-12-13 03:55:00|131.87|130.47|131.55|130.15|131.95|130.55|131.48|130.08|123
1639368000000|2021-12-13 04:00:00|131.54|130.14|131.33|129.93|131.55|130.15|131.06|129.66|131
1639368300000|2021-12-13 04:05:00|131.34|129.94|131.47|130.07|131.52|130.12|131.34|129.94|81
1639368600000|2021-12-13 04:10:00|131.51|130.11|132.02|130.62|132.02|130.62|131.44|130.04|78
1639368900000|2021-12-13 04:15:00|132.05|130.65|131.77|130.37|132.12|130.72|131.75|130.35|142
1639369200000|2021-12-13 04:20:00|131.76|130.36|132.15|130.75|132.24|130.84|131.76|130.36|55
1639369500000|2021-12-13 04:25:00|132.16|130.76|132.01|130.61|132.24|130.84|131.99|130.59|101
1639369800000|2021-12-13 04:30:00|131.98|130.58|132.17|130.77|132.24|130.84|131.85|130.45|78
1639370100000|2021-12-13 04:35:00|132.16|130.76|132.37|130.97|132.48|131.08|132.09|130.69|81
1639370400000|2021-12-13 04:40:00|132.36|130.96|132.36|130.96|132.42|131.02|132.15|130.75|97
1639370700000|2021-12-13 04:45:00|132.37|130.97|132.4|131|132.47|131.07|132.25|130.85|70
1639371000000|2021-12-13 04:50:00|132.41|131.01|132.92|131.52|132.92|131.52|132.35|130.95|92
1639371300000|2021-12-13 04:55:00|132.88|131.48|132.55|131.15|132.93|131.53|132.51|131.11|126
1639371600000|2021-12-13 05:00:00|132.54|131.14|132.43|131.03|132.63|131.23|132.37|130.97|88
1639371900000|2021-12-13 05:05:00|132.42|131.02|132.45|131.05|132.62|131.22|132.25|130.85|101
1639372200000|2021-12-13 05:10:00|132.44|131.04|132.52|131.12|132.54|131.14|132.25|130.85|93
1639372500000|2021-12-13 05:15:00|132.51|131.11|132.63|131.23|132.63|131.23|132.2|130.8|110
1639372800000|2021-12-13 05:20:00|132.64|131.24|132.04|130.64|132.64|131.24|132.04|130.64|139
1639373100000|2021-12-13 05:25:00|132.05|130.65|131.84|130.44|132.13|130.73|131.75|130.35|147
1639373400000|2021-12-13 05:30:00|131.85|130.45|131.72|130.32|131.85|130.45|131.47|130.07|157
1639373700000|2021-12-13 05:35:00|131.73|130.33|131.72|130.32|131.85|130.45|131.55|130.15|120
1639374000000|2021-12-13 05:40:00|131.73|130.33|131.95|130.55|132.07|130.67|131.73|130.33|106
1639374300000|2021-12-13 05:45:00|131.96|130.56|132.7|131.3|132.87|131.47|131.95|130.55|206
1639374600000|2021-12-13 05:50:00|132.68|131.28|133.05|131.65|133.23|131.83|132.68|131.28|173
1639374900000|2021-12-13 05:55:00|133.06|131.66|132.54|131.14|133.07|131.67|132.45|131.05|192
1639375200000|2021-12-13 06:00:00|132.53|131.13|132.46|131.06|132.72|131.32|132.35|130.95|170
1639375500000|2021-12-13 06:05:00|132.45|131.05|132.55|131.15|132.65|131.25|132.35|130.95|94
1639375800000|2021-12-13 06:10:00|132.56|131.16|132.24|130.84|132.64|131.24|132.15|130.75|111
1639376100000|2021-12-13 06:15:00|132.25|130.85|132.44|131.04|132.55|131.15|132.23|130.83|114
1639376400000|2021-12-13 06:20:00|132.43|131.03|132.13|130.73|132.43|131.03|131.94|130.54|127
1639376700000|2021-12-13 06:25:00|132.14|130.74|131.76|130.36|132.23|130.83|131.73|130.33|122
1639377000000|2021-12-13 06:30:00|131.79|130.39|131.35|129.95|131.86|130.46|131.25|129.85|140
1639377300000|2021-12-13 06:35:00|131.39|129.99|131.57|130.17|131.86|130.46|131.35|129.95|126
1639377600000|2021-12-13 06:40:00|131.58|130.18|131.64|130.24|131.74|130.34|131.45|130.05|148
1639377900000|2021-12-13 06:45:00|131.66|130.26|131.42|130.02|131.66|130.26|131.25|129.85|143
1639378200000|2021-12-13 06:50:00|131.41|130.01|131.43|130.03|131.76|130.36|131.31|129.91|164
1639378500000|2021-12-13 06:55:00|131.45|130.05|130.98|129.58|131.48|130.08|130.87|129.47|170
1639378800000|2021-12-13 07:00:00|130.97|129.57|131.21|129.81|131.39|129.99|130.86|129.46|173
1639379100000|2021-12-13 07:05:00|131.22|129.82|130.82|129.42|131.23|129.83|130.68|129.28|171
1639379400000|2021-12-13 07:10:00|130.81|129.41|130.46|129.06|130.84|129.44|130.43|129.03|186
1639379700000|2021-12-13 07:15:00|130.45|129.05|130.71|129.31|131.07|129.67|130.4|129|149
1639380000000|2021-12-13 07:20:00|130.72|129.32|130.83|129.43|131.12|129.72|130.71|129.31|160
1639380300000|2021-12-13 07:25:00|130.84|129.44|130.94|129.54|130.95|129.55|130.76|129.36|121
1639380600000|2021-12-13 07:30:00|130.95|129.55|131.36|129.96|131.45|130.05|130.84|129.44|126
1639380900000|2021-12-13 07:35:00|131.37|129.97|130.88|129.48|131.37|129.97|130.88|129.48|144
1639381200000|2021-12-13 07:40:00|130.87|129.47|130.51|129.11|130.91|129.51|130.41|129.01|140
1639381500000|2021-12-13 07:45:00|130.48|129.08|130.57|129.17|130.79|129.39|130.46|129.06|146
1639381800000|2021-12-13 07:50:00|130.58|129.18|130.87|129.47|130.96|129.56|130.57|129.17|125
1639382100000|2021-12-13 07:55:00|130.88|129.48|130.96|129.56|131.11|129.71|130.68|129.28|124
1639382400000|2021-12-13 08:00:00|131.01|129.61|130.95|129.55|131.23|129.83|130.88|129.48|172
1639382700000|2021-12-13 08:05:00|130.94|129.54|130.54|129.14|131.32|129.92|129.7|128.3|361
1639383000000|2021-12-13 08:10:00|130.55|129.15|131.91|130.51|132.08|130.68|130.55|129.15|297
1639383300000|2021-12-13 08:15:00|131.9|130.5|132.05|130.65|132.15|130.75|131.49|130.09|184
1639383600000|2021-12-13 08:20:00|132.03|130.63|132.07|130.67|132.56|131.16|131.97|130.57|204
1639383900000|2021-12-13 08:25:00|132.05|130.65|132.16|130.76|132.16|130.76|131.69|130.29|187
1639384200000|2021-12-13 08:30:00|132.14|130.74|132.58|131.18|132.73|131.33|132.06|130.66|156
1639384500000|2021-12-13 08:35:00|132.57|131.17|132.25|130.85|132.58|131.18|132.05|130.65|165
1639384800000|2021-12-13 08:40:00|132.29|130.89|132.56|131.16|132.57|131.17|132.25|130.85|138
1639385100000|2021-12-13 08:45:00|132.59|131.19|132.6|131.2|132.99|131.59|132.46|131.06|182
1639385400000|2021-12-13 08:50:00|132.61|131.21|132.76|131.36|132.97|131.57|132.44|131.04|155
1639385700000|2021-12-13 08:55:00|132.77|131.37|132.52|131.12|132.85|131.45|132.45|131.05|94
1639386000000|2021-12-13 09:00:00|132.53|131.13|132.56|131.16|132.75|131.35|132.46|131.06|146
1639386300000|2021-12-13 09:05:00|132.55|131.15|132.12|130.72|132.58|131.18|132.12|130.72|175
1639386600000|2021-12-13 09:10:00|132.13|130.73|132.34|130.94|132.46|131.06|131.95|130.55|91
1639386900000|2021-12-13 09:15:00|132.35|130.95|132.07|130.67|132.35|130.95|131.93|130.53|118
1639387200000|2021-12-13 09:20:00|132.08|130.68|132.66|131.26|132.67|131.27|131.96|130.56|107
1639387500000|2021-12-13 09:25:00|132.65|131.25|132.34|130.94|132.65|131.25|132.09|130.69|109
1639387800000|2021-12-13 09:30:00|132.35|130.95|131.83|130.43|132.37|130.97|131.83|130.43|102
1639388100000|2021-12-13 09:35:00|131.85|130.45|132.04|130.64|132.06|130.66|131.65|130.25|104
1639388400000|2021-12-13 09:40:00|132.05|130.65|131.76|130.36|132.08|130.68|131.46|130.06|162
1639388700000|2021-12-13 09:45:00|131.77|130.37|131.96|130.56|132.06|130.66|131.76|130.36|148
1639389000000|2021-12-13 09:50:00|131.95|130.55|131.97|130.57|132.1|130.7|131.8|130.4|91
1639389300000|2021-12-13 09:55:00|132.02|130.62|131.96|130.56|132.1|130.7|131.75|130.35|128
1639389600000|2021-12-13 10:00:00|131.95|130.55|132.17|130.77|132.27|130.87|131.86|130.46|103
1639389900000|2021-12-13 10:05:00|132.16|130.76|131.65|130.25|132.16|130.76|131.4|130|159
1639390200000|2021-12-13 10:10:00|131.7|130.3|131.66|130.26|131.95|130.55|131.64|130.24|112
1639390500000|2021-12-13 10:15:00|131.65|130.25|131.49|130.09|131.82|130.42|131.44|130.04|181
1639390800000|2021-12-13 10:20:00|131.5|130.1|131.47|130.07|131.52|130.12|131.23|129.83|126
1639391100000|2021-12-13 10:25:00|131.46|130.06|131.38|129.98|131.46|130.06|131.21|129.81|130
1639391400000|2021-12-13 10:30:00|131.37|129.97|131.48|130.08|131.84|130.44|131.3|129.9|165
1639391700000|2021-12-13 10:35:00|131.47|130.07|131.57|130.17|131.66|130.26|131.15|129.75|197
1639392000000|2021-12-13 10:40:00|131.58|130.18|131.45|130.05|131.68|130.28|131.28|129.88|148
1639392300000|2021-12-13 10:45:00|131.46|130.06|131.4|130|131.86|130.46|131.36|129.96|125
1639392600000|2021-12-13 10:50:00|131.45|130.05|131.59|130.19|131.6|130.2|131.29|129.89|123
1639392900000|2021-12-13 10:55:00|131.6|130.2|131.76|130.36|131.82|130.42|131.55|130.15|129
1639393200000|2021-12-13 11:00:00|131.75|130.35|131.72|130.32|131.8|130.4|131.42|130.02|160
1639393500000|2021-12-13 11:05:00|131.76|130.36|131.84|130.44|131.94|130.54|131.51|130.11|106
1639393800000|2021-12-13 11:10:00|131.86|130.46|131.73|130.33|131.88|130.48|131.66|130.26|98
1639394100000|2021-12-13 11:15:00|131.74|130.34|131.93|130.53|132.03|130.63|131.63|130.23|136
1639394400000|2021-12-13 11:20:00|131.97|130.57|131.85|130.45|132.02|130.62|131.77|130.37|100
1639394700000|2021-12-13 11:25:00|131.86|130.46|131.39|129.99|131.86|130.46|131.37|129.97|131
1639395000000|2021-12-13 11:30:00|131.38|129.98|131.6|130.2|131.73|130.33|131.36|129.96|104
1639395300000|2021-12-13 11:35:00|131.64|130.24|131.94|130.54|131.98|130.58|131.47|130.07|99
1639395600000|2021-12-13 11:40:00|131.95|130.55|131.84|130.44|132.04|130.64|131.65|130.25|103
1639395900000|2021-12-13 11:45:00|131.8|130.4|131.74|130.34|132.01|130.61|131.67|130.27|118
1639396200000|2021-12-13 11:50:00|131.75|130.35|131.65|130.25|131.79|130.39|131.56|130.16|74
1639396500000|2021-12-13 11:55:00|131.66|130.26|131.84|130.44|131.92|130.52|131.65|130.25|121
1639396800000|2021-12-13 12:00:00|131.79|130.39|131.62|130.22|131.8|130.4|131.56|130.16|105
1639397100000|2021-12-13 12:05:00|131.63|130.23|132.06|130.66|132.15|130.75|131.56|130.16|160
1639397400000|2021-12-13 12:10:00|132.05|130.65|132.19|130.79|132.26|130.86|131.88|130.48|94
1639397700000|2021-12-13 12:15:00|132.18|130.78|132.13|130.73|132.28|130.88|132.04|130.64|77
1639398000000|2021-12-13 12:20:00|132.12|130.72|132.45|131.05|132.64|131.24|131.99|130.59|226
1639398300000|2021-12-13 12:25:00|132.48|131.08|132.23|130.83|132.48|131.08|132.23|130.83|126
1639398600000|2021-12-13 12:30:00|132.22|130.82|131.84|130.44|132.24|130.84|131.8|130.4|147
1639398900000|2021-12-13 12:35:00|131.85|130.45|131.47|130.07|131.94|130.54|131.47|130.07|105
1639399200000|2021-12-13 12:40:00|131.44|130.04|131.27|129.87|131.54|130.14|131.27|129.87|145
1639399500000|2021-12-13 12:45:00|131.21|129.81|130.62|129.22|131.25|129.85|130.54|129.14|174
1639399800000|2021-12-13 12:50:00|130.63|129.23|130.52|129.12|130.99|129.59|130.48|129.08|138
1639400100000|2021-12-13 12:55:00|130.54|129.14|130.47|129.07|130.63|129.23|130.4|129|118
1639400400000|2021-12-13 13:00:00|130.44|129.04|130.81|129.41|130.88|129.48|129.95|128.55|154
1639400700000|2021-12-13 13:05:00|130.79|129.39|130.3|128.9|130.85|129.45|130.28|128.88|173
1639401000000|2021-12-13 13:10:00|130.31|128.91|129.96|128.56|130.31|128.91|129.77|128.37|197
1639401300000|2021-12-13 13:15:00|129.95|128.55|129.34|127.94|130.1|128.7|129.34|127.94|149
1639401600000|2021-12-13 13:20:00|129.36|127.96|129.81|128.41|129.83|128.43|128.95|127.55|209
1639401900000|2021-12-13 13:25:00|129.83|128.43|129.67|128.27|130.14|128.74|129.67|128.27|234
1639402200000|2021-12-13 13:30:00|129.73|128.33|130.17|128.77|130.23|128.83|129.52|128.12|177
1639402500000|2021-12-13 13:35:00|130.23|128.83|129.94|128.54|130.24|128.84|129.65|128.25|196
1639402800000|2021-12-13 13:40:00|129.92|128.52|130.34|128.94|130.54|129.14|129.92|128.52|148
1639403100000|2021-12-13 13:45:00|130.35|128.95|130.11|128.71|130.39|128.99|129.95|128.55|184
1639403400000|2021-12-13 13:50:00|130.12|128.72|130.41|129.01|130.47|129.07|130.08|128.68|176
1639403700000|2021-12-13 13:55:00|130.42|129.02|130.05|128.65|130.43|129.03|130.05|128.65|183
1639404000000|2021-12-13 14:00:00|130.06|128.66|129.44|128.04|130.06|128.66|129.35|127.95|189
1639404300000|2021-12-13 14:05:00|129.35|127.95|128.83|127.43|129.44|128.04|128.49|127.09|251
1639404600000|2021-12-13 14:10:00|128.84|127.44|128.47|127.07|128.88|127.48|128.42|127.02|255
1639404900000|2021-12-13 14:15:00|128.45|127.05|127.25|125.85|128.54|127.14|127.14|125.74|342
1639405200000|2021-12-13 14:20:00|127.26|125.86|126.91|125.51|127.71|126.31|126.85|125.45|352
1639405500000|2021-12-13 14:25:00|126.92|125.52|127.39|125.99|127.46|126.06|126.65|125.25|259
1639405800000|2021-12-13 14:30:00|127.35|125.95|126.74|125.34|127.86|126.46|126.73|125.33|290
1639406100000|2021-12-13 14:35:00|126.72|125.32|126.6|125.2|127.34|125.94|126.47|125.07|307
1639406400000|2021-12-13 14:40:00|126.62|125.22|127.17|125.77|127.23|125.83|126.62|125.22|318
1639406700000|2021-12-13 14:45:00|127.15|125.75|127.37|125.97|127.44|126.04|126.98|125.58|203
1639407000000|2021-12-13 14:50:00|127.38|125.98|126.96|125.56|127.59|126.19|126.95|125.55|218
1639407300000|2021-12-13 14:55:00|126.98|125.58|127.22|125.82|127.44|126.04|126.89|125.49|178
1639407600000|2021-12-13 15:00:00|127.23|125.83|126.67|125.27|127.23|125.83|126.67|125.27|216
1639407900000|2021-12-13 15:05:00|126.64|125.24|126.9|125.5|127.05|125.65|126.42|125.02|197
1639408200000|2021-12-13 15:10:00|126.91|125.51|126.08|124.68|126.91|125.51|125.95|124.55|250
1639408500000|2021-12-13 15:15:00|126.07|124.67|125.75|124.35|126.15|124.75|125.6|124.2|235
1639408800000|2021-12-13 15:20:00|125.73|124.33|125.28|123.88|126.34|124.94|125.25|123.85|317
1639409100000|2021-12-13 15:25:00|125.34|123.94|125.51|124.11|125.51|124.11|124.96|123.56|259
1639409400000|2021-12-13 15:30:00|125.53|124.13|125.01|123.61|125.53|124.13|124.91|123.51|261
1639409700000|2021-12-13 15:35:00|124.96|123.56|125.75|124.35|125.86|124.46|124.95|123.55|236
1639410000000|2021-12-13 15:40:00|125.76|124.36|125.76|124.36|126.44|125.04|125.55|124.15|296
1639410300000|2021-12-13 15:45:00|125.75|124.35|124.91|123.51|125.89|124.49|124.91|123.51|319
1639410600000|2021-12-13 15:50:00|124.93|123.53|124.59|123.19|125.06|123.66|124.42|123.02|297
1639410900000|2021-12-13 15:55:00|124.62|123.22|124.82|123.42|124.92|123.52|123.85|122.45|359
1639411200000|2021-12-13 16:00:00|124.81|123.41|124.61|123.21|124.81|123.41|123.55|122.15|424
1639411500000|2021-12-13 16:05:00|124.6|123.2|125.31|123.91|125.76|124.36|124.57|123.17|293
1639411800000|2021-12-13 16:10:00|125.32|123.92|125.33|123.93|125.62|124.22|124.75|123.35|416
1639412100000|2021-12-13 16:15:00|125.34|123.94|125.06|123.66|125.52|124.12|124.77|123.37|346
1639412400000|2021-12-13 16:20:00|125.04|123.64|124.22|122.82|125.07|123.67|124.22|122.82|267
1639412700000|2021-12-13 16:25:00|124.25|122.85|124.74|123.34|125.19|123.79|123.97|122.57|415
1639413000000|2021-12-13 16:30:00|124.73|123.33|124.34|122.94|125.16|123.76|124.13|122.73|337
1639413300000|2021-12-13 16:35:00|124.39|122.99|124.71|123.31|124.92|123.52|124.27|122.87|328
1639413600000|2021-12-13 16:40:00|124.7|123.3|124.95|123.55|125.08|123.68|124.44|123.04|296
1639413900000|2021-12-13 16:45:00|124.93|123.53|125.57|124.17|125.89|124.49|124.93|123.53|324
1639414200000|2021-12-13 16:50:00|125.55|124.15|125.24|123.84|125.72|124.32|125.24|123.84|221
1639414500000|2021-12-13 16:55:00|125.18|123.78|125.25|123.85|125.33|123.93|124.72|123.32|204
1639414800000|2021-12-13 17:00:00|125.24|123.84|125.34|123.94|125.35|123.95|124.9|123.5|286
1639415100000|2021-12-13 17:05:00|125.35|123.95|126.48|125.08|126.51|125.11|125.34|123.94|238
1639415400000|2021-12-13 17:10:00|126.54|125.14|126.36|124.96|126.95|125.55|126.28|124.88|366
1639415700000|2021-12-13 17:15:00|126.37|124.97|125.69|124.29|126.37|124.97|125.69|124.29|181
1639416000000|2021-12-13 17:20:00|125.71|124.31|125.97|124.57|126.16|124.76|125.62|124.22|166
1639416300000|2021-12-13 17:25:00|125.96|124.56|125.82|124.42|125.97|124.57|125.61|124.21|175
1639416600000|2021-12-13 17:30:00|125.8|124.4|126.16|124.76|126.35|124.95|125.77|124.37|149
1639416900000|2021-12-13 17:35:00|126.19|124.79|126.12|124.72|126.45|125.05|126.08|124.68|131
1639417200000|2021-12-13 17:40:00|126.09|124.69|125.52|124.12|126.09|124.69|125.41|124.01|195
1639417500000|2021-12-13 17:45:00|125.51|124.11|125.18|123.78|125.57|124.17|124.96|123.56|158
1639417800000|2021-12-13 17:50:00|125.24|123.84|125.45|124.05|125.65|124.25|125.24|123.84|194
1639418100000|2021-12-13 17:55:00|125.42|124.02|125.59|124.19|125.65|124.25|125.35|123.95|110
1639418400000|2021-12-13 18:00:00|125.57|124.17|125.74|124.34|125.74|124.34|125.26|123.86|172
1639418700000|2021-12-13 18:05:00|125.75|124.35|125.56|124.16|125.81|124.41|125.25|123.85|200
1639419000000|2021-12-13 18:10:00|125.55|124.15|125.5|124.1|125.75|124.35|125.36|123.96|206
1639419300000|2021-12-13 18:15:00|125.46|124.06|125.39|123.99|125.62|124.22|125.16|123.76|169
1639419600000|2021-12-13 18:20:00|125.37|123.97|125.12|123.72|125.57|124.17|125.01|123.61|164
1639419900000|2021-12-13 18:25:00|125.06|123.66|124.35|122.95|125.06|123.66|124.33|122.93|160
1639420200000|2021-12-13 18:30:00|124.36|122.96|123.16|121.76|124.36|122.96|123.15|121.75|199
1639420500000|2021-12-13 18:35:00|123.17|121.77|123.56|122.16|123.66|122.26|123.1|121.7|198
1639420800000|2021-12-13 18:40:00|123.57|122.17|123.46|122.06|123.74|122.34|123.33|121.93|148
1639421100000|2021-12-13 18:45:00|123.47|122.07|123.85|122.45|123.86|122.46|123.47|122.07|161
1639421400000|2021-12-13 18:50:00|123.79|122.39|124.34|122.94|124.4|123|123.77|122.37|189
1639421700000|2021-12-13 18:55:00|124.35|122.95|124.24|122.84|124.37|122.97|123.82|122.42|208
1639422000000|2021-12-13 19:00:00|124.23|122.83|123.46|122.06|124.23|122.83|123.35|121.95|286
1639422300000|2021-12-13 19:05:00|123.45|122.05|123.83|122.43|124.1|122.7|123.44|122.04|172
1639422600000|2021-12-13 19:10:00|123.84|122.44|123.77|122.37|124.41|123.01|123.69|122.29|226
1639422900000|2021-12-13 19:15:00|123.76|122.36|123.48|122.08|123.83|122.43|123.27|121.87|193
1639423200000|2021-12-13 19:20:00|123.49|122.09|123.15|121.75|123.86|122.46|123.07|121.67|217
1639423500000|2021-12-13 19:25:00|123.14|121.74|122.03|120.63|123.14|121.74|121.64|120.24|512
1639423800000|2021-12-13 19:30:00|122.04|120.64|121.81|120.41|122.15|120.75|121.08|119.68|473
1639424100000|2021-12-13 19:35:00|121.79|120.39|121.38|119.98|121.79|120.39|121.1|119.7|458
1639424400000|2021-12-13 19:40:00|121.41|120.01|121.46|120.06|121.57|120.17|120.76|119.36|348
1639424700000|2021-12-13 19:45:00|121.44|120.04|122.68|121.28|122.68|121.28|121.32|119.92|401
1639425000000|2021-12-13 19:50:00|122.69|121.29|122.83|121.43|122.95|121.55|122.35|120.95|369
1639425300000|2021-12-13 19:55:00|122.81|121.41|122.66|121.26|123.11|121.71|122.59|121.19|285
1639425600000|2021-12-13 20:00:00|122.67|121.27|122.93|121.53|123.12|121.72|122.46|121.06|298
1639425900000|2021-12-13 20:05:00|122.94|121.54|123.15|121.75|123.16|121.76|122.45|121.05|312
1639426200000|2021-12-13 20:10:00|123.16|121.76|123.19|121.79|123.35|121.95|123.06|121.66|247
1639426500000|2021-12-13 20:15:00|123.18|121.78|121.34|119.94|123.19|121.79|121.25|119.85|282
1639426800000|2021-12-13 20:20:00|121.35|119.95|121.86|120.46|122.4|121|121.32|119.92|344
1639427100000|2021-12-13 20:25:00|121.87|120.47|122.15|120.75|122.38|120.98|121.76|120.36|236
1639427400000|2021-12-13 20:30:00|122.1|120.7|121.92|120.52|122.35|120.95|121.89|120.49|215
1639427700000|2021-12-13 20:35:00|121.91|120.51|121.45|120.05|122.13|120.73|121.44|120.04|260
1639428000000|2021-12-13 20:40:00|121.46|120.06|121.26|119.86|121.64|120.24|121.15|119.75|225
1639428300000|2021-12-13 20:45:00|121.25|119.85|121.61|120.21|121.73|120.33|121.25|119.85|268
1639428600000|2021-12-13 20:50:00|121.62|120.22|121.86|120.46|122.03|120.63|121.16|119.76|198
1639428900000|2021-12-13 20:55:00|121.85|120.45|121.62|120.22|121.96|120.56|121.45|120.05|271
1639429200000|2021-12-13 21:00:00|121.63|120.23|121.69|120.29|122.06|120.66|121.6|120.2|268
1639429500000|2021-12-13 21:05:00|121.67|120.27|121.14|119.74|121.69|120.29|121.14|119.74|199
1639429800000|2021-12-13 21:10:00|121.15|119.75|121.59|120.19|121.68|120.28|121.11|119.71|278
1639430100000|2021-12-13 21:15:00|121.55|120.15|121.44|120.04|121.95|120.55|121.25|119.85|220
1639430400000|2021-12-13 21:20:00|121.48|120.08|121.96|120.56|122.12|120.72|121.35|119.95|225
1639430700000|2021-12-13 21:25:00|121.97|120.57|122.04|120.64|122.14|120.74|121.73|120.33|219
1639431000000|2021-12-13 21:30:00|122.03|120.63|122.45|121.05|122.63|121.23|122.02|120.62|221
1639431300000|2021-12-13 21:35:00|122.46|121.06|122.44|121.04|122.55|121.15|121.83|120.43|221
1639431600000|2021-12-13 21:40:00|122.45|121.05|122.08|120.68|122.56|121.16|121.81|120.41|260
1639431900000|2021-12-13 21:45:00|122.07|120.67|122.98|121.58|123.1|121.7|122.07|120.67|253
1639432200000|2021-12-13 21:50:00|122.97|121.57|123.29|121.89|123.35|121.95|122.78|121.38|234
1639432500000|2021-12-13 21:55:00|123.27|121.87|123.62|122.22|124.06|122.66|123.24|121.84|251
1639432800000|2021-12-13 22:00:00|123.6|122.2|123.44|122.04|123.72|122.32|123.2|121.8|204
1639433100000|2021-12-13 22:05:00|123.46|122.06|124.78|123.38|124.82|123.42|123.46|122.06|281
1639433400000|2021-12-13 22:10:00|124.76|123.36|124.73|123.33|124.82|123.42|124.12|122.72|281
1639433700000|2021-12-13 22:15:00|124.75|123.35|124.41|123.01|124.83|123.43|124.22|122.82|229
1639434000000|2021-12-13 22:20:00|124.37|122.97|124.66|123.26|124.67|123.27|124.27|122.87|165
1639434300000|2021-12-13 22:25:00|124.69|123.29|124.77|123.37|124.84|123.44|124.57|123.17|138
1639434600000|2021-12-13 22:30:00|124.76|123.36|124.9|123.5|125.21|123.81|124.76|123.36|173
1639434900000|2021-12-13 22:35:00|124.95|123.55|124.78|123.38|125|123.6|124.53|123.13|87
1639435200000|2021-12-13 22:40:00|124.75|123.35|124.76|123.36|124.77|123.37|124.63|123.23|66
1639435500000|2021-12-13 22:45:00|124.74|123.34|125.07|123.67|125.2|123.8|124.74|123.34|128
1639435800000|2021-12-13 22:50:00|125.06|123.66|125.23|123.83|125.23|123.83|124.96|123.56|138
1639436100000|2021-12-13 22:55:00|125.25|123.85|124.83|123.43|125.25|123.85|124.83|123.43|109
1639436400000|2021-12-13 23:00:00|124.81|123.41|124.68|123.28|125.04|123.64|124.26|122.86|189
1639436700000|2021-12-13 23:05:00|124.67|123.27|124.8|123.4|124.9|123.5|124.56|123.16|193
1639437000000|2021-12-13 23:10:00|124.79|123.39|124.98|123.58|124.99|123.59|124.67|123.27|153
1639437300000|2021-12-13 23:15:00|125.01|123.61|124.57|123.17|125.04|123.64|124.43|123.03|204
1639437600000|2021-12-13 23:20:00|124.56|123.16|124.43|123.03|124.74|123.34|124.36|122.96|191
1639437900000|2021-12-13 23:25:00|124.38|122.98|123.97|122.57|124.51|123.11|123.93|122.53|127
1639438200000|2021-12-13 23:30:00|124|122.6|123.46|122.06|124.15|122.75|123.4|122|157
1639438500000|2021-12-13 23:35:00|123.45|122.05|123.55|122.15|123.84|122.44|123.45|122.05|190
1639438800000|2021-12-13 23:40:00|123.56|122.16|123.45|122.05|123.78|122.38|123.29|121.89|161
1639439100000|2021-12-13 23:45:00|123.47|122.07|123.26|121.86|123.47|122.07|122.97|121.57|169
1639439400000|2021-12-13 23:50:00|123.27|121.87|123.21|121.81|123.41|122.01|122.95|121.55|224
1639439700000|2021-12-13 23:55:00|123.2|121.8|123.07|121.67|123.25|121.85|122.77|121.37|177
1639440000000|2021-12-14 00:00:00|123.08|121.68|122.17|120.77|123.12|121.72|122.17|120.77|316
1639440300000|2021-12-14 00:05:00|122.15|120.75|123.1|121.7|123.34|121.94|122.14|120.74|291
1639440600000|2021-12-14 00:10:00|123.08|121.68|122.43|121.03|123.16|121.76|122.35|120.95|282
1639440900000|2021-12-14 00:15:00|122.44|121.04|122.18|120.78|122.46|121.06|121.95|120.55|214
1639441200000|2021-12-14 00:20:00|122.21|120.81|122.78|121.38|122.88|121.48|122.16|120.76|166
1639441500000|2021-12-14 00:25:00|122.79|121.39|123.6|122.2|123.66|122.26|122.77|121.37|192
1639441800000|2021-12-14 00:30:00|123.61|122.21|124.35|122.95|124.38|122.98|123.5|122.1|283
1639442100000|2021-12-14 00:35:00|124.36|122.96|124.34|122.94|124.96|123.56|124.2|122.8|251
1639442400000|2021-12-14 00:40:00|124.32|122.92|125|123.6|125|123.6|124.26|122.86|266
1639442700000|2021-12-14 00:45:00|125.02|123.62|124.35|122.95|125.02|123.62|124.17|122.77|261
1639443000000|2021-12-14 00:50:00|124.34|122.94|124.24|122.84|124.38|122.98|123.98|122.58|160
1639443300000|2021-12-14 00:55:00|124.26|122.86|123.9|122.5|124.33|122.93|123.9|122.5|217
1639443600000|2021-12-14 01:00:00|123.89|122.49|123.48|122.08|124.06|122.66|123.48|122.08|206
1639443900000|2021-12-14 01:05:00|123.49|122.09|123.33|121.93|123.57|122.17|123.2|121.8|212
1639444200000|2021-12-14 01:10:00|123.34|121.94|123.36|121.96|123.36|121.96|123.08|121.68|142
1639444500000|2021-12-14 01:15:00|123.35|121.95|124.13|122.73|124.15|122.75|123.35|121.95|196
1639444800000|2021-12-14 01:20:00|124.12|122.72|123.36|121.96|124.14|122.74|123.28|121.88|234
1639445100000|2021-12-14 01:25:00|123.35|121.95|123.2|121.8|123.66|122.26|123.2|121.8|112
1639445400000|2021-12-14 01:30:00|123.24|121.84|122.79|121.39|123.24|121.84|122.57|121.17|184
1639445700000|2021-12-14 01:35:00|122.8|121.4|122.67|121.27|122.8|121.4|122.58|121.18|168
1639446000000|2021-12-14 01:40:00|122.68|121.28|122.65|121.25|122.75|121.35|122.33|120.93|165
1639446300000|2021-12-14 01:45:00|122.68|121.28|122.88|121.48|122.94|121.54|122.55|121.15|179
1639446600000|2021-12-14 01:50:00|122.89|121.49|123.54|122.14|123.55|122.15|122.85|121.45|189
1639446900000|2021-12-14 01:55:00|123.55|122.15|123.67|122.27|123.94|122.54|123.27|121.87|250
1639447200000|2021-12-14 02:00:00|123.66|122.26|123.79|122.39|123.88|122.48|123.29|121.89|214
1639447500000|2021-12-14 02:05:00|123.81|122.41|123.87|122.47|123.9|122.5|123.53|122.13|238
1639447800000|2021-12-14 02:10:00|123.86|122.46|123.82|122.42|124.06|122.66|123.69|122.29|259
1639448100000|2021-12-14 02:15:00|123.81|122.41|122.93|121.53|123.82|122.42|122.9|121.5|282
1639448400000|2021-12-14 02:20:00|122.92|121.52|122.85|121.45|123.05|121.65|122.77|121.37|192
1639448700000|2021-12-14 02:25:00|122.84|121.44|122.65|121.25|123.03|121.63|122.48|121.08|190
1639449000000|2021-12-14 02:30:00|122.62|121.22|123.01|121.61|123.01|121.61|122.44|121.04|205
1639449300000|2021-12-14 02:35:00|123|121.6|123.58|122.18|123.67|122.27|122.98|121.58|154
1639449600000|2021-12-14 02:40:00|123.59|122.19|123.52|122.12|123.68|122.28|123.38|121.98|189
1639449900000|2021-12-14 02:45:00|123.53|122.13|122.74|121.34|123.53|122.13|122.73|121.33|178
1639450200000|2021-12-14 02:50:00|122.75|121.35|123.51|122.11|123.51|122.11|122.75|121.35|204
1639450500000|2021-12-14 02:55:00|123.52|122.12|123.74|122.34|123.83|122.43|123.36|121.96|121
1639450800000|2021-12-14 03:00:00|123.75|122.35|123.78|122.38|123.9|122.5|123.42|122.02|203
1639451100000|2021-12-14 03:05:00|123.79|122.39|124.09|122.69|124.16|122.76|123.78|122.38|187
1639451400000|2021-12-14 03:10:00|124.08|122.68|123.3|121.9|124.31|122.91|123.21|121.81|281
1639451700000|2021-12-14 03:15:00|123.31|121.91|122.82|121.42|123.72|122.32|122.82|121.42|196
1639452000000|2021-12-14 03:20:00|122.79|121.39|122.36|120.96|122.93|121.53|122.32|120.92|214
1639452300000|2021-12-14 03:25:00|122.38|120.98|123.36|121.96|123.58|122.18|122.37|120.97|200
1639452600000|2021-12-14 03:30:00|123.35|121.95|122.75|121.35|123.51|122.11|122.69|121.29|263
1639452900000|2021-12-14 03:35:00|122.76|121.36|122.59|121.19|122.82|121.42|122.47|121.07|173
1639453200000|2021-12-14 03:40:00|122.58|121.18|122.49|121.09|122.59|121.19|122.38|120.98|159
1639453500000|2021-12-14 03:45:00|122.46|121.06|122.56|121.16|122.99|121.59|122.34|120.94|243
1639453800000|2021-12-14 03:50:00|122.55|121.15|121.79|120.39|122.55|121.15|121.79|120.39|193
1639454100000|2021-12-14 03:55:00|121.83|120.43|122.51|121.11|122.51|121.11|121.83|120.43|166
1639454400000|2021-12-14 04:00:00|122.54|121.14|122.86|121.46|122.93|121.53|122.24|120.84|256
1639454700000|2021-12-14 04:05:00|122.85|121.45|123.08|121.68|123.17|121.77|122.67|121.27|161
1639455000000|2021-12-14 04:10:00|123.09|121.69|123.12|121.72|123.25|121.85|122.87|121.47|147
1639455300000|2021-12-14 04:15:00|123.15|121.75|122.87|121.47|123.33|121.93|122.85|121.45|153
1639455600000|2021-12-14 04:20:00|122.88|121.48|122.83|121.43|122.94|121.54|122.66|121.26|167
1639455900000|2021-12-14 04:25:00|122.82|121.42|122.83|121.43|123.02|121.62|122.65|121.25|153
1639456200000|2021-12-14 04:30:00|122.81|121.41|123.32|121.92|123.33|121.93|122.81|121.41|96
1639456500000|2021-12-14 04:35:00|123.27|121.87|122.68|121.28|123.35|121.95|122.67|121.27|174
1639456800000|2021-12-14 04:40:00|122.69|121.29|122.54|121.14|122.69|121.29|122.31|120.91|161
1639457100000|2021-12-14 04:45:00|122.55|121.15|122.07|120.67|122.73|121.33|122.07|120.67|204
1639457400000|2021-12-14 04:50:00|122.02|120.62|121.67|120.27|122.06|120.66|121.67|120.27|144
1639457700000|2021-12-14 04:55:00|121.69|120.29|122.11|120.71|122.26|120.86|121.69|120.29|137
1639458000000|2021-12-14 05:00:00|122.1|120.7|122.26|120.86|122.37|120.97|121.98|120.58|184
1639458300000|2021-12-14 05:05:00|122.29|120.89|121.99|120.59|122.37|120.97|121.86|120.46|193
1639458600000|2021-12-14 05:10:00|121.97|120.57|121.66|120.26|122.21|120.81|121.61|120.21|115
1639458900000|2021-12-14 05:15:00|121.67|120.27|122.1|120.7|122.16|120.76|121.67|120.27|178
1639459200000|2021-12-14 05:20:00|122.09|120.69|121.78|120.38|122.34|120.94|121.76|120.36|200
1639459500000|2021-12-14 05:25:00|121.79|120.39|122.48|121.08|122.48|121.08|121.78|120.38|140
1639459800000|2021-12-14 05:30:00|122.5|121.1|122.85|121.45|122.87|121.47|122.46|121.06|198
1639460100000|2021-12-14 05:35:00|122.87|121.47|122.43|121.03|122.95|121.55|122.38|120.98|156
1639460400000|2021-12-14 05:40:00|122.42|121.02|122.85|121.45|122.85|121.45|122.39|120.99|161
1639460700000|2021-12-14 05:45:00|122.84|121.44|122.35|120.95|122.99|121.59|122.27|120.87|207
1639461000000|2021-12-14 05:50:00|122.36|120.96|121.73|120.33|122.36|120.96|121.64|120.24|197
1639461300000|2021-12-14 05:55:00|121.74|120.34|121.36|119.96|121.74|120.34|121.28|119.88|166
1639461600000|2021-12-14 06:00:00|121.35|119.95|122.41|121.01|122.43|121.03|121.35|119.95|234
1639461900000|2021-12-14 06:05:00|122.4|121|121.61|120.21|122.42|121.02|121.58|120.18|207
1639462200000|2021-12-14 06:10:00|121.59|120.19|121.49|120.09|121.79|120.39|121.37|119.97|118
1639462500000|2021-12-14 06:15:00|121.5|120.1|121.1|119.7|121.52|120.12|120.86|119.46|191
1639462800000|2021-12-14 06:20:00|121.13|119.73|121.36|119.96|121.41|120.01|120.71|119.31|263
1639463100000|2021-12-14 06:25:00|121.41|120.01|120.86|119.46|121.65|120.25|120.79|119.39|242
1639463400000|2021-12-14 06:30:00|120.85|119.45|121.51|120.11|121.59|120.19|120.75|119.35|286
1639463700000|2021-12-14 06:35:00|121.5|120.1|121.31|119.91|121.65|120.25|121.31|119.91|152
1639464000000|2021-12-14 06:40:00|121.3|119.9|120.95|119.55|121.3|119.9|120.72|119.32|206
1639464300000|2021-12-14 06:45:00|120.96|119.56|121.56|120.16|121.58|120.18|120.86|119.46|263
1639464600000|2021-12-14 06:50:00|121.57|120.17|122.17|120.77|122.19|120.79|121.45|120.05|177
1639464900000|2021-12-14 06:55:00|122.18|120.78|122.44|121.04|122.45|121.05|122.05|120.65|193
1639465200000|2021-12-14 07:00:00|122.45|121.05|123.01|121.61|123.05|121.65|122.45|121.05|207
1639465500000|2021-12-14 07:05:00|123.02|121.62|122.4|121|123.06|121.66|122.23|120.83|222
1639465800000|2021-12-14 07:10:00|122.46|121.06|122.4|121|122.86|121.46|122.36|120.96|178
1639466100000|2021-12-14 07:15:00|122.39|120.99|123.14|121.74|123.14|121.74|122.39|120.99|167
1639466400000|2021-12-14 07:20:00|123.13|121.73|123.01|121.61|123.26|121.86|122.85|121.45|242
1639466700000|2021-12-14 07:25:00|123.02|121.62|123.01|121.61|123.07|121.67|122.85|121.45|177
1639467000000|2021-12-14 07:30:00|122.98|121.58|123.77|122.37|123.83|122.43|122.97|121.57|193
1639467300000|2021-12-14 07:35:00|123.76|122.36|123.87|122.47|123.93|122.53|123.36|121.96|178
1639467600000|2021-12-14 07:40:00|123.88|122.48|123.75|122.35|124.06|122.66|123.57|122.17|170
1639467900000|2021-12-14 07:45:00|123.76|122.36|123.96|122.56|124.16|122.76|123.74|122.34|153
1639468200000|2021-12-14 07:50:00|123.93|122.53|124.16|122.76|124.25|122.85|123.86|122.46|174
1639468500000|2021-12-14 07:55:00|124.17|122.77|123.94|122.54|124.21|122.81|123.76|122.36|189
1639468800000|2021-12-14 08:00:00|123.95|122.55|124.39|122.99|124.47|123.07|123.84|122.44|230
1639469100000|2021-12-14 08:05:00|124.4|123|124.01|122.61|124.45|123.05|123.87|122.47|201
1639469400000|2021-12-14 08:10:00|124.03|122.63|123.7|122.3|124.07|122.67|123.58|122.18|236
1639469700000|2021-12-14 08:15:00|123.69|122.29|123.51|122.11|123.79|122.39|123.48|122.08|215
1639470000000|2021-12-14 08:20:00|123.48|122.08|123.76|122.36|124.06|122.66|123.48|122.08|197
1639470300000|2021-12-14 08:25:00|123.79|122.39|123.89|122.49|123.97|122.57|123.77|122.37|122
1639470600000|2021-12-14 08:30:00|123.91|122.51|123.97|122.57|124.05|122.65|123.69|122.29|165
1639470900000|2021-12-14 08:35:00|123.98|122.58|124.15|122.75|124.3|122.9|123.87|122.47|195
1639471200000|2021-12-14 08:40:00|124.13|122.73|125.43|124.03|125.43|124.03|124.06|122.66|170
1639471500000|2021-12-14 08:45:00|125.42|124.02|124.45|123.05|125.42|124.02|124.4|123|261
1639471800000|2021-12-14 08:50:00|124.47|123.07|124.81|123.41|124.85|123.45|124.45|123.05|189
1639472100000|2021-12-14 08:55:00|124.83|123.43|125.27|123.87|125.45|124.05|124.83|123.43|221
1639472400000|2021-12-14 09:00:00|125.28|123.88|124.89|123.49|125.29|123.89|124.81|123.41|174
1639472700000|2021-12-14 09:05:00|124.88|123.48|124.55|123.15|125.14|123.74|124.48|123.08|185
1639473000000|2021-12-14 09:10:00|124.54|123.14|124.4|123|124.65|123.25|124.39|122.99|123
1639473300000|2021-12-14 09:15:00|124.41|123.01|124.3|122.9|124.75|123.35|124.27|122.87|139
1639473600000|2021-12-14 09:20:00|124.31|122.91|124.52|123.12|124.65|123.25|124.29|122.89|155
1639473900000|2021-12-14 09:25:00|124.49|123.09|124.53|123.13|124.95|123.55|124.45|123.05|224
1639474200000|2021-12-14 09:30:00|124.54|123.14|124.48|123.08|124.73|123.33|124.34|122.94|179
1639474500000|2021-12-14 09:35:00|124.47|123.07|123.95|122.55|124.63|123.23|123.78|122.38|212
1639474800000|2021-12-14 09:40:00|123.94|122.54|123.27|121.87|123.99|122.59|123.27|121.87|250
1639475100000|2021-12-14 09:45:00|123.28|121.88|123.54|122.14|123.63|122.23|123.16|121.76|183
1639475400000|2021-12-14 09:50:00|123.55|122.15|123.05|121.65|123.72|122.32|122.98|121.58|253
1639475700000|2021-12-14 09:55:00|123.06|121.66|122.95|121.55|123.13|121.73|122.85|121.45|196
1639476000000|2021-12-14 10:00:00|122.96|121.56|123.31|121.91|123.34|121.94|122.92|121.52|183
1639476300000|2021-12-14 10:05:00|123.3|121.9|123.25|121.85|123.39|121.99|123.15|121.75|155
1639476600000|2021-12-14 10:10:00|123.27|121.87|123.47|122.07|123.56|122.16|123.2|121.8|181
1639476900000|2021-12-14 10:15:00|123.46|122.06|123.26|121.86|123.51|122.11|123.06|121.66|169
1639477200000|2021-12-14 10:20:00|123.32|121.92|123.52|122.12|123.84|122.44|123.28|121.88|215
1639477500000|2021-12-14 10:25:00|123.51|122.11|123.65|122.25|123.76|122.36|123.43|122.03|129
1639477800000|2021-12-14 10:30:00|123.66|122.26|124.76|123.36|124.77|123.37|123.63|122.23|219
1639478100000|2021-12-14 10:35:00|124.74|123.34|124.17|122.77|124.85|123.45|124.17|122.77|362
1639478400000|2021-12-14 10:40:00|124.16|122.76|124.17|122.77|124.26|122.86|123.87|122.47|288
1639478700000|2021-12-14 10:45:00|124.16|122.76|124.56|123.16|124.65|123.25|124.16|122.76|171
1639479000000|2021-12-14 10:50:00|124.58|123.18|125.1|123.7|125.13|123.73|124.45|123.05|178
1639479300000|2021-12-14 10:55:00|125.11|123.71|124.85|123.45|125.31|123.91|124.84|123.44|197
1639479600000|2021-12-14 11:00:00|124.83|123.43|124.9|123.5|125.07|123.67|124.77|123.37|193
1639479900000|2021-12-14 11:05:00|124.92|123.52|124.56|123.16|124.92|123.52|124.44|123.04|182
1639480200000|2021-12-14 11:10:00|124.6|123.2|124.65|123.25|124.86|123.46|124.57|123.17|141
1639480500000|2021-12-14 11:15:00|124.66|123.26|124.78|123.38|124.84|123.44|124.54|123.14|147
1639480800000|2021-12-14 11:20:00|124.8|123.4|124.86|123.46|125.14|123.74|124.79|123.39|166
1639481100000|2021-12-14 11:25:00|124.85|123.45|124.83|123.43|124.88|123.48|124.58|123.18|164
1639481400000|2021-12-14 11:30:00|124.84|123.44|124.42|123.02|124.88|123.48|124.35|122.95|160
1639481700000|2021-12-14 11:35:00|124.38|122.98|124.49|123.09|124.73|123.33|124.35|122.95|201
1639482000000|2021-12-14 11:40:00|124.48|123.08|124.97|123.57|125.04|123.64|124.48|123.08|174
1639482300000|2021-12-14 11:45:00|124.95|123.55|124.75|123.35|125.03|123.63|124.57|123.17|233
1639482600000|2021-12-14 11:50:00|124.69|123.29|126.5|125.1|126.79|125.39|124.47|123.07|328
1639482900000|2021-12-14 11:55:00|126.49|125.09|126.37|124.97|126.54|125.14|125.82|124.42|288
1639483200000|2021-12-14 12:00:00|126.4|125|126.9|125.5|126.94|125.54|126.4|125|258
1639483500000|2021-12-14 12:05:00|126.85|125.45|126.57|125.17|126.86|125.46|126.27|124.87|231
1639483800000|2021-12-14 12:10:00|126.56|125.16|126.44|125.04|127.16|125.76|126.37|124.97|352
1639484100000|2021-12-14 12:15:00|126.39|124.99|126.73|125.33|126.73|125.33|126.11|124.71|251
1639484400000|2021-12-14 12:20:00|126.74|125.34|126.81|125.41|126.85|125.45|126.28|124.88|224
1639484700000|2021-12-14 12:25:00|126.77|125.37|126.17|124.77|126.88|125.48|126.09|124.69|209
1639485000000|2021-12-14 12:30:00|126.18|124.78|125.66|124.26|126.29|124.89|125.58|124.18|235
1639485300000|2021-12-14 12:35:00|125.67|124.27|125.51|124.11|125.69|124.29|125.42|124.02|221
1639485600000|2021-12-14 12:40:00|125.52|124.12|125.44|124.04|125.66|124.26|125.1|123.7|203
1639485900000|2021-12-14 12:45:00|125.43|124.03|125.35|123.95|125.81|124.41|125.34|123.94|243
1639486200000|2021-12-14 12:50:00|125.34|123.94|126.27|124.87|126.37|124.97|125.27|123.87|219
1639486500000|2021-12-14 12:55:00|126.25|124.85|125.61|124.21|126.27|124.87|125.59|124.19|254
1639486800000|2021-12-14 13:00:00|125.62|124.22|126.04|124.64|126.3|124.9|125.62|124.22|183
1639487100000|2021-12-14 13:05:00|126.05|124.65|125.95|124.55|126.05|124.65|125.69|124.29|170
1639487400000|2021-12-14 13:10:00|125.94|124.54|125.81|124.41|126.06|124.66|125.8|124.4|150
1639487700000|2021-12-14 13:15:00|125.8|124.4|125.71|124.31|126.14|124.74|125.68|124.28|196
1639488000000|2021-12-14 13:20:00|125.66|124.26|124.95|123.55|125.68|124.28|124.92|123.52|248
1639488300000|2021-12-14 13:25:00|124.94|123.54|125.17|123.77|125.23|123.83|124.91|123.51|186
1639488600000|2021-12-14 13:30:00|125.16|123.76|124.47|123.07|125.16|123.76|124.39|122.99|281
1639488900000|2021-12-14 13:35:00|124.46|123.06|123.85|122.45|124.63|123.23|123.84|122.44|188
1639489200000|2021-12-14 13:40:00|123.84|122.44|123.62|122.22|124.11|122.71|123.49|122.09|226
1639489500000|2021-12-14 13:45:00|123.64|122.24|124.2|122.8|124.2|122.8|123.6|122.2|198
1639489800000|2021-12-14 13:50:00|124.23|122.83|124.43|123.03|124.43|123.03|124.02|122.62|191
1639490100000|2021-12-14 13:55:00|124.44|123.04|124.39|122.99|124.54|123.14|124.22|122.82|199
1639490400000|2021-12-14 14:00:00|124.38|122.98|124.66|123.26|124.66|123.26|124.04|122.64|193
1639490700000|2021-12-14 14:05:00|124.67|123.27|124.26|122.86|124.92|123.52|124.23|122.83|246
1639491000000|2021-12-14 14:10:00|124.25|122.85|123.8|122.4|124.27|122.87|123.59|122.19|249
1639491300000|2021-12-14 14:15:00|123.81|122.41|123.28|121.88|123.86|122.46|122.85|121.45|247
1639491600000|2021-12-14 14:20:00|123.27|121.87|122.96|121.56|123.55|122.15|122.92|121.52|211
1639491900000|2021-12-14 14:25:00|122.97|121.57|122.92|121.52|123.44|122.04|122.68|121.28|233
1639492200000|2021-12-14 14:30:00|122.95|121.55|123.63|122.23|123.63|122.23|122.87|121.47|249
1639492500000|2021-12-14 14:35:00|123.64|122.24|123.56|122.16|123.75|122.35|123.25|121.85|191
1639492800000|2021-12-14 14:40:00|123.59|122.19|123.75|122.35|124.04|122.64|123.48|122.08|242
1639493100000|2021-12-14 14:45:00|123.76|122.36|124.02|122.62|124.27|122.87|123.76|122.36|247
1639493400000|2021-12-14 14:50:00|124.05|122.65|124.16|122.76|124.16|122.76|123.75|122.35|239
1639493700000|2021-12-14 14:55:00|124.2|122.8|124.65|123.25|124.65|123.25|124.19|122.79|225
1639494000000|2021-12-14 15:00:00|124.66|123.26|124.28|122.88|125.22|123.82|124.28|122.88|263
1639494300000|2021-12-14 15:05:00|124.29|122.89|125.07|123.67|125.23|123.83|124.25|122.85|202
1639494600000|2021-12-14 15:10:00|125.12|123.72|124.4|123|125.19|123.79|124.4|123|220
1639494900000|2021-12-14 15:15:00|124.39|122.99|124.44|123.04|124.73|123.33|124.23|122.83|228
1639495200000|2021-12-14 15:20:00|124.43|123.03|125.22|123.82|125.22|123.82|124.11|122.71|235
1639495500000|2021-12-14 15:25:00|125.23|123.83|125.8|124.4|125.88|124.48|125.17|123.77|199
1639495800000|2021-12-14 15:30:00|125.79|124.39|125.28|123.88|125.9|124.5|125.24|123.84|333
1639496100000|2021-12-14 15:35:00|125.3|123.9|125.5|124.1|125.74|124.34|125.15|123.75|233
1639496400000|2021-12-14 15:40:00|125.49|124.09|125.45|124.05|125.62|124.22|125.05|123.65|278
1639496700000|2021-12-14 15:45:00|125.46|124.06|124.33|122.93|125.58|124.18|124.15|122.75|282
1639497000000|2021-12-14 15:50:00|124.32|122.92|123.87|122.47|124.34|122.94|123.77|122.37|242
1639497300000|2021-12-14 15:55:00|123.85|122.45|123.7|122.3|123.86|122.46|123.12|121.72|272
1639497600000|2021-12-14 16:00:00|123.72|122.32|123.62|122.22|123.74|122.34|123.17|121.77|281
1639497900000|2021-12-14 16:05:00|123.66|122.26|124.3|122.9|124.46|123.06|123.66|122.26|323
1639498200000|2021-12-14 16:10:00|124.29|122.89|124.17|122.77|124.36|122.96|123.58|122.18|301
1639498500000|2021-12-14 16:15:00|124.16|122.76|123.67|122.27|124.51|123.11|123.6|122.2|269
1639498800000|2021-12-14 16:20:00|123.61|122.21|123.37|121.97|123.77|122.37|123.18|121.78|267
1639499100000|2021-12-14 16:25:00|123.38|121.98|124.16|122.76|124.16|122.76|123.36|121.96|224
1639499400000|2021-12-14 16:30:00|124.15|122.75|124.09|122.69|124.15|122.75|123.69|122.29|234
1639499700000|2021-12-14 16:35:00|124.08|122.68|124.7|123.3|124.74|123.34|124.08|122.68|208
1639500000000|2021-12-14 16:40:00|124.69|123.29|124.37|122.97|124.95|123.55|124.37|122.97|256
1639500300000|2021-12-14 16:45:00|124.38|122.98|124.75|123.35|125.15|123.75|124.31|122.91|179
1639500600000|2021-12-14 16:50:00|124.76|123.36|124.25|122.85|124.94|123.54|124.15|122.75|241
1639500900000|2021-12-14 16:55:00|124.24|122.84|123.9|122.5|124.47|123.07|123.76|122.36|203
1639501200000|2021-12-14 17:00:00|123.89|122.49|123.58|122.18|124.04|122.64|123.51|122.11|231
1639501500000|2021-12-14 17:05:00|123.59|122.19|124.35|122.95|124.35|122.95|123.45|122.05|218
1639501800000|2021-12-14 17:10:00|124.34|122.94|123.84|122.44|124.35|122.95|123.81|122.41|221
1639502100000|2021-12-14 17:15:00|123.85|122.45|124.28|122.88|124.55|123.15|123.76|122.36|217
1639502400000|2021-12-14 17:20:00|124.29|122.89|124.66|123.26|124.69|123.29|124.16|122.76|158
1639502700000|2021-12-14 17:25:00|124.65|123.25|124.96|123.56|124.96|123.56|124.48|123.08|191
1639503000000|2021-12-14 17:30:00|124.91|123.51|124.78|123.38|125.03|123.63|124.56|123.16|150
1639503300000|2021-12-14 17:35:00|124.79|123.39|124.14|122.74|124.97|123.57|124.07|122.67|223
1639503600000|2021-12-14 17:40:00|124.15|122.75|124.1|122.7|124.39|122.99|124.07|122.67|198
1639503900000|2021-12-14 17:45:00|124.12|122.72|124.02|122.62|124.35|122.95|123.95|122.55|232
1639504200000|2021-12-14 17:50:00|124.04|122.64|124.06|122.66|124.15|122.75|123.68|122.28|182
1639504500000|2021-12-14 17:55:00|124.05|122.65|123.26|121.86|124.12|122.72|123.17|121.77|226
1639504800000|2021-12-14 18:00:00|123.25|121.85|123.75|122.35|123.81|122.41|123.17|121.77|194
1639505100000|2021-12-14 18:05:00|123.76|122.36|124.36|122.96|124.37|122.97|123.73|122.33|168
1639505400000|2021-12-14 18:10:00|124.33|122.93|123.95|122.55|124.39|122.99|123.83|122.43|202
1639505700000|2021-12-14 18:15:00|123.94|122.54|123.93|122.53|124|122.6|123.38|121.98|212
1639506000000|2021-12-14 18:20:00|123.94|122.54|123.23|121.83|124.16|122.76|123.23|121.83|264
1639506300000|2021-12-14 18:25:00|123.24|121.84|123.79|122.39|124.03|122.63|123.24|121.84|248
1639506600000|2021-12-14 18:30:00|123.81|122.41|122.88|121.48|123.85|122.45|122.8|121.4|286
1639506900000|2021-12-14 18:35:00|122.87|121.47|122.5|121.1|123.01|121.61|122.33|120.93|291
1639507200000|2021-12-14 18:40:00|122.51|121.11|122.05|120.65|122.82|121.42|121.94|120.54|263
1639507500000|2021-12-14 18:45:00|122.07|120.67|122.73|121.33|122.76|121.36|122.07|120.67|289
1639507800000|2021-12-14 18:50:00|122.74|121.34|123.01|121.61|123.11|121.71|122.6|121.2|262
1639508100000|2021-12-14 18:55:00|123.03|121.63|123.25|121.85|123.34|121.94|122.71|121.31|231
1639508400000|2021-12-14 19:00:00|123.26|121.86|123.75|122.35|123.81|122.41|123.2|121.8|253
1639508700000|2021-12-14 19:05:00|123.73|122.33|123.78|122.38|123.96|122.56|123.45|122.05|228
1639509000000|2021-12-14 19:10:00|123.79|122.39|123.86|122.46|124.13|122.73|123.76|122.36|190
1639509300000|2021-12-14 19:15:00|123.88|122.48|124.24|122.84|124.57|123.17|123.79|122.39|271
1639509600000|2021-12-14 19:20:00|124.26|122.86|124.4|123|124.49|123.09|124.13|122.73|217
1639509900000|2021-12-14 19:25:00|124.37|122.97|125.04|123.64|125.04|123.64|124.37|122.97|165
1639510200000|2021-12-14 19:30:00|125|123.6|125.1|123.7|125.52|124.12|124.93|123.53|209
1639510500000|2021-12-14 19:35:00|125.11|123.71|124.67|123.27|125.12|123.72|124.52|123.12|213
1639510800000|2021-12-14 19:40:00|124.68|123.28|124.67|123.27|125.07|123.67|124.49|123.09|215
1639511100000|2021-12-14 19:45:00|124.66|123.26|124.35|122.95|124.9|123.5|124.19|122.79|181
1639511400000|2021-12-14 19:50:00|124.34|122.94|124.77|123.37|124.77|123.37|124.12|122.72|166
1639511700000|2021-12-14 19:55:00|124.76|123.36|124.96|123.56|125.12|123.72|124.74|123.34|218
1639512000000|2021-12-14 20:00:00|124.95|123.55|125.33|123.93|125.57|124.17|124.89|123.49|234
1639512300000|2021-12-14 20:05:00|125.35|123.95|125.19|123.79|125.57|124.17|125.17|123.77|230
1639512600000|2021-12-14 20:10:00|125.18|123.78|124.96|123.56|125.35|123.95|124.72|123.32|279
1639512900000|2021-12-14 20:15:00|124.95|123.55|125.41|124.01|125.41|124.01|124.95|123.55|274
1639513200000|2021-12-14 20:20:00|125.42|124.02|125.26|123.86|125.42|124.02|124.98|123.58|271
1639513500000|2021-12-14 20:25:00|125.25|123.85|125.24|123.84|125.45|124.05|125|123.6|217
1639513800000|2021-12-14 20:30:00|125.25|123.85|125.56|124.16|125.69|124.29|125.07|123.67|203
1639514100000|2021-12-14 20:35:00|125.55|124.15|126.66|125.26|126.97|125.57|125.55|124.15|356
1639514400000|2021-12-14 20:40:00|126.64|125.24|126.4|125|126.64|125.24|126.23|124.83|336
1639514700000|2021-12-14 20:45:00|126.41|125.01|125.83|124.43|126.43|125.03|125.81|124.41|185
1639515000000|2021-12-14 20:50:00|125.84|124.44|125.55|124.15|126.23|124.83|125.5|124.1|190
1639515300000|2021-12-14 20:55:00|125.61|124.21|126.44|125.04|126.44|125.04|125.57|124.17|220
1639515600000|2021-12-14 21:00:00|126.37|124.97|126.16|124.76|126.38|124.98|125.88|124.48|273
1639515900000|2021-12-14 21:05:00|126.18|124.78|127.03|125.63|127.25|125.85|126.18|124.78|213
1639516200000|2021-12-14 21:10:00|127.05|125.65|127.85|126.45|128.09|126.69|127.04|125.64|284
1639516500000|2021-12-14 21:15:00|127.86|126.46|127.47|126.07|127.93|126.53|127.15|125.75|217
1639516800000|2021-12-14 21:20:00|127.49|126.09|127.65|126.25|127.78|126.38|127.32|125.92|140
1639517100000|2021-12-14 21:25:00|127.66|126.26|127.89|126.49|128.02|126.62|127.45|126.05|128
1639517400000|2021-12-14 21:30:00|127.87|126.47|127.54|126.14|127.96|126.56|127.26|125.86|221
1639517700000|2021-12-14 21:35:00|127.49|126.09|128.17|126.77|128.27|126.87|127.49|126.09|247
1639518000000|2021-12-14 21:40:00|128.2|126.8|127.75|126.35|128.35|126.95|127.69|126.29|166
1639518300000|2021-12-14 21:45:00|127.74|126.34|128.26|126.86|128.57|127.17|127.72|126.32|247
1639518600000|2021-12-14 21:50:00|128.31|126.91|128.47|127.07|129.06|127.66|128.26|126.86|277
1639518900000|2021-12-14 21:55:00|128.45|127.05|127.72|126.32|128.46|127.06|127.54|126.14|231
1639519200000|2021-12-14 22:00:00|127.7|126.3|127.57|126.17|128.05|126.65|127.46|126.06|171
1639519500000|2021-12-14 22:05:00|127.56|126.16|128.08|126.68|128.09|126.69|127.55|126.15|174
1639519800000|2021-12-14 22:10:00|128.07|126.67|127.68|126.28|128.16|126.76|127.47|126.07|183
1639520100000|2021-12-14 22:15:00|127.67|126.27|127.63|126.23|127.88|126.48|127.46|126.06|168
1639520400000|2021-12-14 22:20:00|127.65|126.25|127.2|125.8|127.77|126.37|127.2|125.8|155
1639520700000|2021-12-14 22:25:00|127.19|125.79|126.76|125.36|127.23|125.83|126.59|125.19|112
1639521000000|2021-12-14 22:30:00|126.77|125.37|126.78|125.38|126.91|125.51|126.76|125.36|103
1639521300000|2021-12-14 22:35:00|126.79|125.39|126.97|125.57|127.29|125.89|126.66|125.26|95
1639521600000|2021-12-14 22:40:00|126.98|125.58|127.25|125.85|127.25|125.85|126.77|125.37|119
1639521900000|2021-12-14 22:45:00|127.26|125.86|127.12|125.72|127.31|125.91|127.03|125.63|104
1639522200000|2021-12-14 22:50:00|127.11|125.71|127.59|126.19|127.65|126.25|127.11|125.71|116
1639522500000|2021-12-14 22:55:00|127.6|126.2|127.67|126.27|127.75|126.35|127.6|126.2|46
1639522800000|2021-12-14 23:00:00|127.66|126.26|127.36|125.96|127.66|126.26|127.26|125.86|149
1639523100000|2021-12-14 23:05:00|127.35|125.95|127.46|126.06|127.58|126.18|127.27|125.87|134
1639523400000|2021-12-14 23:10:00|127.45|126.05|127.58|126.18|127.85|126.45|127.38|125.98|141
1639523700000|2021-12-14 23:15:00|127.51|126.11|127.14|125.74|127.51|126.11|127.07|125.67|109
1639524000000|2021-12-14 23:20:00|127.13|125.73|127.06|125.66|127.17|125.77|126.65|125.25|178
1639524300000|2021-12-14 23:25:00|127.07|125.67|126.81|125.41|127.14|125.74|126.67|125.27|153
1639524600000|2021-12-14 23:30:00|126.83|125.43|127.02|125.62|127.06|125.66|126.79|125.39|136
1639524900000|2021-12-14 23:35:00|126.99|125.59|126.76|125.36|127.13|125.73|126.6|125.2|142
1639525200000|2021-12-14 23:40:00|126.75|125.35|127.05|125.65|127.09|125.69|126.66|125.26|155
1639525500000|2021-12-14 23:45:00|127.04|125.64|127.05|125.65|127.06|125.66|126.75|125.35|127
1639525800000|2021-12-14 23:50:00|127.07|125.67|127.36|125.96|127.47|126.07|126.89|125.49|222
1639526100000|2021-12-14 23:55:00|127.39|125.99|127.36|125.96|127.54|126.14|127.28|125.88|168
1639526400000|2021-12-15 00:00:00|127.35|125.95|127.15|125.75|127.41|126.01|127|125.6|221
1639526700000|2021-12-15 00:05:00|127.16|125.76|127.61|126.21|127.64|126.24|127.16|125.76|154
1639527000000|2021-12-15 00:10:00|127.62|126.22|127.56|126.16|127.85|126.45|127.46|126.06|211
1639527300000|2021-12-15 00:15:00|127.57|126.17|126.82|125.42|127.58|126.18|126.69|125.29|195
1639527600000|2021-12-15 00:20:00|126.81|125.41|127.74|126.34|127.75|126.35|126.73|125.33|263
1639527900000|2021-12-15 00:25:00|127.73|126.33|127.74|126.34|127.75|126.35|127.19|125.79|212
1639528200000|2021-12-15 00:30:00|127.7|126.3|127.66|126.26|128.07|126.67|127.47|126.07|178
1639528500000|2021-12-15 00:35:00|127.68|126.28|127.5|126.1|127.94|126.54|127.49|126.09|158
1639528800000|2021-12-15 00:40:00|127.56|126.16|126.94|125.54|127.56|126.16|126.94|125.54|157
1639529100000|2021-12-15 00:45:00|126.95|125.55|127.02|125.62|127.23|125.83|126.95|125.55|167
1639529400000|2021-12-15 00:50:00|127.01|125.61|126.75|125.35|127.1|125.7|126.64|125.24|208
1639529700000|2021-12-15 00:55:00|126.76|125.36|126.52|125.12|126.83|125.43|126.35|124.95|132
1639530000000|2021-12-15 01:00:00|126.48|125.08|126.45|125.05|126.58|125.18|126.3|124.9|102
1639530300000|2021-12-15 01:05:00|126.48|125.08|126.66|125.26|126.66|125.26|126.31|124.91|136
1639530600000|2021-12-15 01:10:00|126.67|125.27|126.12|124.72|126.67|125.27|126.06|124.66|178
1639530900000|2021-12-15 01:15:00|126.15|124.75|126.45|125.05|126.49|125.09|126.14|124.74|147
1639531200000|2021-12-15 01:20:00|126.46|125.06|126.38|124.98|126.56|125.16|126.28|124.88|148
1639531500000|2021-12-15 01:25:00|126.4|125|126.35|124.95|126.66|125.26|126.35|124.95|139
1639531800000|2021-12-15 01:30:00|126.36|124.96|126.27|124.87|126.59|125.19|126.25|124.85|136
1639532100000|2021-12-15 01:35:00|126.26|124.86|126.22|124.82|126.58|125.18|126.22|124.82|156
1639532400000|2021-12-15 01:40:00|126.21|124.81|126.11|124.71|126.25|124.85|125.85|124.45|164
1639532700000|2021-12-15 01:45:00|126.08|124.68|125.8|124.4|126.17|124.77|125.75|124.35|146
1639533000000|2021-12-15 01:50:00|125.81|124.41|125.75|124.35|125.96|124.56|125.74|124.34|170
1639533300000|2021-12-15 01:55:00|125.76|124.36|125.87|124.47|126.05|124.65|125.75|124.35|147
1639533600000|2021-12-15 02:00:00|125.88|124.48|125.35|123.95|125.97|124.57|125.35|123.95|154
1639533900000|2021-12-15 02:05:00|125.33|123.93|125.35|123.95|125.37|123.97|125.01|123.61|176
1639534200000|2021-12-15 02:10:00|125.37|123.97|125.37|123.97|125.45|124.05|125.17|123.77|146
1639534500000|2021-12-15 02:15:00|125.4|124|125.64|124.24|125.66|124.26|125.37|123.97|134
1639534800000|2021-12-15 02:20:00|125.63|124.23|125.43|124.03|125.7|124.3|125.36|123.96|214
1639535100000|2021-12-15 02:25:00|125.44|124.04|125.55|124.15|125.56|124.16|125.37|123.97|165
1639535400000|2021-12-15 02:30:00|125.56|124.16|125.66|124.26|125.67|124.27|125.31|123.91|154
1639535700000|2021-12-15 02:35:00|125.67|124.27|125.6|124.2|125.67|124.27|125.45|124.05|162
1639536000000|2021-12-15 02:40:00|125.56|124.16|125.54|124.14|125.57|124.17|125.4|124|110
1639536300000|2021-12-15 02:45:00|125.55|124.15|125.47|124.07|125.62|124.22|125.39|123.99|139
1639536600000|2021-12-15 02:50:00|125.5|124.1|125.65|124.25|125.8|124.4|125.46|124.06|142
1639536900000|2021-12-15 02:55:00|125.66|124.26|125.54|124.14|125.75|124.35|125.45|124.05|155
1639537200000|2021-12-15 03:00:00|125.55|124.15|125.35|123.95|125.64|124.24|125.27|123.87|151
1639537500000|2021-12-15 03:05:00|125.42|124.02|125.55|124.15|125.64|124.24|125.37|123.97|114
1639537800000|2021-12-15 03:10:00|125.56|124.16|125.46|124.06|125.64|124.24|125.36|123.96|171
1639538100000|2021-12-15 03:15:00|125.45|124.05|125.63|124.23|125.68|124.28|125.43|124.03|160
1639538400000|2021-12-15 03:20:00|125.64|124.24|125.54|124.14|125.66|124.26|125.45|124.05|147
1639538700000|2021-12-15 03:25:00|125.53|124.13|125.75|124.35|125.85|124.45|125.53|124.13|146
1639539000000|2021-12-15 03:30:00|125.83|124.43|125.81|124.41|125.89|124.49|125.67|124.27|118
1639539300000|2021-12-15 03:35:00|125.83|124.43|125.87|124.47|125.97|124.57|125.77|124.37|58
1639539600000|2021-12-15 03:40:00|125.8|124.4|125.93|124.53|125.96|124.56|125.75|124.35|129
1639539900000|2021-12-15 03:45:00|125.92|124.52|125.76|124.36|126.03|124.63|125.71|124.31|116
1639540200000|2021-12-15 03:50:00|125.77|124.37|125.91|124.51|126.05|124.65|125.7|124.3|124
1639540500000|2021-12-15 03:55:00|125.9|124.5|126.06|124.66|126.08|124.68|125.85|124.45|115
1639540800000|2021-12-15 04:00:00|126.05|124.65|125.48|124.08|126.82|125.42|125.48|124.08|289
1639541100000|2021-12-15 04:05:00|125.42|124.02|125.11|123.71|125.45|124.05|125.02|123.62|185
1639541400000|2021-12-15 04:10:00|125.12|123.72|125.41|124.01|125.45|124.05|124.98|123.58|200
1639541700000|2021-12-15 04:15:00|125.37|123.97|125.95|124.55|126.06|124.66|125.37|123.97|215
1639542000000|2021-12-15 04:20:00|125.94|124.54|126.15|124.75|126.33|124.93|125.93|124.53|255
1639542300000|2021-12-15 04:25:00|126.17|124.77|126.52|125.12|126.56|125.16|126.05|124.65|216
1639542600000|2021-12-15 04:30:00|126.53|125.13|126.07|124.67|126.55|125.15|126.05|124.65|199
1639542900000|2021-12-15 04:35:00|126.08|124.68|126.33|124.93|126.36|124.96|126.04|124.64|139
1639543200000|2021-12-15 04:40:00|126.32|124.92|125.92|124.52|126.32|124.92|125.72|124.32|187
1639543500000|2021-12-15 04:45:00|125.9|124.5|125.54|124.14|125.94|124.54|125.48|124.08|212
1639543800000|2021-12-15 04:50:00|125.53|124.13|125.63|124.23|125.66|124.26|125.51|124.11|105
1639544100000|2021-12-15 04:55:00|125.65|124.25|125.55|124.15|125.65|124.25|125.35|123.95|133
1639544400000|2021-12-15 05:00:00|125.57|124.17|125.77|124.37|125.8|124.4|125.29|123.89|158
1639544700000|2021-12-15 05:05:00|125.78|124.38|125.79|124.39|125.87|124.47|125.69|124.29|164
1639545000000|2021-12-15 05:10:00|125.78|124.38|125.16|123.76|125.78|124.38|124.84|123.44|231
1639545300000|2021-12-15 05:15:00|125.15|123.75|125.02|123.62|125.23|123.83|124.89|123.49|195
1639545600000|2021-12-15 05:20:00|125.01|123.61|125|123.6|125.06|123.66|124.76|123.36|132
1639545900000|2021-12-15 05:25:00|125.03|123.63|125.33|123.93|125.33|123.93|124.9|123.5|158
1639546200000|2021-12-15 05:30:00|125.32|123.92|125.26|123.86|125.42|124.02|125.15|123.75|131
1639546500000|2021-12-15 05:35:00|125.27|123.87|125.14|123.74|125.46|124.06|125.05|123.65|175
1639546800000|2021-12-15 05:40:00|125.15|123.75|125.03|123.63|125.25|123.85|125.03|123.63|162
1639547100000|2021-12-15 05:45:00|125.02|123.62|125.08|123.68|125.18|123.78|124.98|123.58|173
1639547400000|2021-12-15 05:50:00|125.09|123.69|125.13|123.73|125.14|123.74|124.86|123.46|95
1639547700000|2021-12-15 05:55:00|125.15|123.75|125.33|123.93|125.34|123.94|125|123.6|151
1639548000000|2021-12-15 06:00:00|125.34|123.94|125.46|124.06|125.46|124.06|125.14|123.74|167
1639548300000|2021-12-15 06:05:00|125.45|124.05|125.46|124.06|125.58|124.18|125.27|123.87|181
1639548600000|2021-12-15 06:10:00|125.45|124.05|125.55|124.15|125.65|124.25|125.26|123.86|142
1639548900000|2021-12-15 06:15:00|125.56|124.16|125.79|124.39|125.9|124.5|125.5|124.1|158
1639549200000|2021-12-15 06:20:00|125.8|124.4|125.96|124.56|126.01|124.61|125.75|124.35|116
1639549500000|2021-12-15 06:25:00|125.94|124.54|126.01|124.61|126.04|124.64|125.79|124.39|215
1639549800000|2021-12-15 06:30:00|125.99|124.59|125.66|124.26|125.99|124.59|125.6|124.2|185
1639550100000|2021-12-15 06:35:00|125.69|124.29|125.73|124.33|125.76|124.36|125.59|124.19|117
1639550400000|2021-12-15 06:40:00|125.74|124.34|125.65|124.25|125.87|124.47|125.6|124.2|166
1639550700000|2021-12-15 06:45:00|125.64|124.24|125.93|124.53|125.97|124.57|125.6|124.2|167
1639551000000|2021-12-15 06:50:00|125.95|124.55|125.63|124.23|125.97|124.57|125.59|124.19|171
1639551300000|2021-12-15 06:55:00|125.66|124.26|125.77|124.37|125.97|124.57|125.65|124.25|151
1639551600000|2021-12-15 07:00:00|125.76|124.36|125.46|124.06|125.89|124.49|125.45|124.05|173
1639551900000|2021-12-15 07:05:00|125.45|124.05|125.51|124.11|125.57|124.17|125.28|123.88|171
1639552200000|2021-12-15 07:10:00|125.52|124.12|126.15|124.75|126.19|124.79|125.4|124|186
1639552500000|2021-12-15 07:15:00|126.14|124.74|126.14|124.74|126.36|124.96|126.09|124.69|217
1639552800000|2021-12-15 07:20:00|126.15|124.75|126.17|124.77|126.3|124.9|126.1|124.7|195
1639553100000|2021-12-15 07:25:00|126.2|124.8|125.86|124.46|126.27|124.87|125.85|124.45|115
1639553400000|2021-12-15 07:30:00|125.85|124.45|126.17|124.77|126.26|124.86|125.85|124.45|137
1639553700000|2021-12-15 07:35:00|126.16|124.76|126.42|125.02|126.45|125.05|126.09|124.69|114
1639554000000|2021-12-15 07:40:00|126.4|125|126.38|124.98|126.46|125.06|126.17|124.77|132
1639554300000|2021-12-15 07:45:00|126.37|124.97|126.82|125.42|127.17|125.77|126.37|124.97|227
1639554600000|2021-12-15 07:50:00|126.83|125.43|126.88|125.48|127.05|125.65|126.68|125.28|164
1639554900000|2021-12-15 07:55:00|126.89|125.49|126.82|125.42|127.07|125.67|126.68|125.28|207
1639555200000|2021-12-15 08:00:00|126.83|125.43|127.1|125.7|127.1|125.7|126.78|125.38|98
1639555500000|2021-12-15 08:05:00|127.09|125.69|127.16|125.76|127.28|125.88|127.05|125.65|117
1639555800000|2021-12-15 08:10:00|127.17|125.77|127.02|125.62|127.27|125.87|126.98|125.58|151
1639556100000|2021-12-15 08:15:00|127.03|125.63|127.31|125.91|127.35|125.95|126.93|125.53|181
1639556400000|2021-12-15 08:20:00|127.33|125.93|127.46|126.06|127.56|126.16|127.33|125.93|133
1639556700000|2021-12-15 08:25:00|127.47|126.07|127.46|126.06|127.55|126.15|127.27|125.87|212
1639557000000|2021-12-15 08:30:00|127.51|126.11|127.58|126.18|127.75|126.35|127.46|126.06|188
1639557300000|2021-12-15 08:35:00|127.59|126.19|127.82|126.42|127.84|126.44|127.54|126.14|131
1639557600000|2021-12-15 08:40:00|127.84|126.44|127.46|126.06|128.04|126.64|127.45|126.05|194
1639557900000|2021-12-15 08:45:00|127.47|126.07|127.09|125.69|127.67|126.27|127.09|125.69|149
1639558200000|2021-12-15 08:50:00|127.06|125.66|126.99|125.59|127.26|125.86|126.98|125.58|176
1639558500000|2021-12-15 08:55:00|127|125.6|127.11|125.71|127.14|125.74|126.86|125.46|125
1639558800000|2021-12-15 09:00:00|127.1|125.7|127.06|125.66|127.2|125.8|126.92|125.52|116
1639559100000|2021-12-15 09:05:00|127.07|125.67|127.05|125.65|127.14|125.74|126.89|125.49|114
1639559400000|2021-12-15 09:10:00|127.02|125.62|126.71|125.31|127.16|125.76|126.48|125.08|189
1639559700000|2021-12-15 09:15:00|126.7|125.3|126.56|125.16|126.7|125.3|126.47|125.07|116
1639560000000|2021-12-15 09:20:00|126.54|125.14|126.51|125.11|126.66|125.26|126.44|125.04|92
1639560300000|2021-12-15 09:25:00|126.53|125.13|126.49|125.09|126.61|125.21|126.25|124.85|139
1639560600000|2021-12-15 09:30:00|126.54|125.14|126.65|125.25|126.75|125.35|126.37|124.97|106
1639560900000|2021-12-15 09:35:00|126.66|125.26|126.48|125.08|126.76|125.36|126.47|125.07|143
1639561200000|2021-12-15 09:40:00|126.51|125.11|126.51|125.11|126.56|125.16|126.36|124.96|128
1639561500000|2021-12-15 09:45:00|126.55|125.15|126.48|125.08|126.69|125.29|126.41|125.01|166
1639561800000|2021-12-15 09:50:00|126.46|125.06|126.69|125.29|126.75|125.35|126.46|125.06|132
1639562100000|2021-12-15 09:55:00|126.7|125.3|126.74|125.34|126.85|125.45|126.59|125.19|135
1639562400000|2021-12-15 10:00:00|126.73|125.33|126.77|125.37|127|125.6|126.73|125.33|133
1639562700000|2021-12-15 10:05:00|126.78|125.38|127.16|125.76|127.27|125.87|126.78|125.38|139
1639563000000|2021-12-15 10:10:00|127.19|125.79|127.02|125.62|127.26|125.86|126.96|125.56|176
1639563300000|2021-12-15 10:15:00|126.99|125.59|126.26|124.86|127|125.6|126.26|124.86|224
1639563600000|2021-12-15 10:20:00|126.25|124.85|126.46|125.06|126.49|125.09|126.15|124.75|122
1639563900000|2021-12-15 10:25:00|126.47|125.07|126.46|125.06|126.64|125.24|126.35|124.95|171
1639564200000|2021-12-15 10:30:00|126.47|125.07|126.31|124.91|126.53|125.13|126.08|124.68|134
1639564500000|2021-12-15 10:35:00|126.32|124.92|126.24|124.84|126.49|125.09|126.19|124.79|115
1639564800000|2021-12-15 10:40:00|126.25|124.85|126.38|124.98|126.5|125.1|126.05|124.65|92
1639565100000|2021-12-15 10:45:00|126.37|124.97|126.61|125.21|126.61|125.21|126.24|124.84|151
1639565400000|2021-12-15 10:50:00|126.64|125.24|126.65|125.25|126.79|125.39|126.55|125.15|138
1639565700000|2021-12-15 10:55:00|126.66|125.26|126.53|125.13|126.78|125.38|126.35|124.95|133
1639566000000|2021-12-15 11:00:00|126.54|125.14|126.25|124.85|126.64|125.24|126.15|124.75|140
1639566300000|2021-12-15 11:05:00|126.29|124.89|126.26|124.86|126.37|124.97|126.09|124.69|102
1639566600000|2021-12-15 11:10:00|126.28|124.88|126.49|125.09|126.65|125.25|126.14|124.74|134
1639566900000|2021-12-15 11:15:00|126.47|125.07|126.6|125.2|126.79|125.39|126.47|125.07|161
1639567200000|2021-12-15 11:20:00|126.59|125.19|126.14|124.74|126.64|125.24|125.98|124.58|180
1639567500000|2021-12-15 11:25:00|126.15|124.75|125.99|124.59|126.25|124.85|125.88|124.48|185
1639567800000|2021-12-15 11:30:00|126|124.6|126.13|124.73|126.36|124.96|125.96|124.56|138
1639568100000|2021-12-15 11:35:00|126.14|124.74|125.86|124.46|126.18|124.78|125.76|124.36|147
1639568400000|2021-12-15 11:40:00|125.9|124.5|125.93|124.53|126.05|124.65|125.86|124.46|92
1639568700000|2021-12-15 11:45:00|125.92|124.52|126.02|124.62|126.14|124.74|125.91|124.51|110
1639569000000|2021-12-15 11:50:00|126.03|124.63|125.83|124.43|126.03|124.63|125.78|124.38|99
1639569300000|2021-12-15 11:55:00|125.85|124.45|125.79|124.39|125.98|124.58|125.76|124.36|95
1639569600000|2021-12-15 12:00:00|125.77|124.37|125.88|124.48|126|124.6|125.5|124.1|144
1639569900000|2021-12-15 12:05:00|125.87|124.47|125.96|124.56|126.08|124.68|125.77|124.37|108
1639570200000|2021-12-15 12:10:00|125.98|124.58|126.03|124.63|126.16|124.76|125.86|124.46|171
1639570500000|2021-12-15 12:15:00|126.04|124.64|126.07|124.67|126.08|124.68|125.77|124.37|124
1639570800000|2021-12-15 12:20:00|126.08|124.68|125.66|124.26|126.12|124.72|125.57|124.17|113
1639571100000|2021-12-15 12:25:00|125.65|124.25|125.84|124.44|125.85|124.45|125.65|124.25|109
1639571400000|2021-12-15 12:30:00|125.85|124.45|125.33|123.93|125.94|124.54|125.18|123.78|143
1639571700000|2021-12-15 12:35:00|125.32|123.92|124.47|123.07|125.35|123.95|124.36|122.96|257
1639572000000|2021-12-15 12:40:00|124.49|123.09|124.59|123.19|124.88|123.48|124.46|123.06|272
1639572300000|2021-12-15 12:45:00|124.58|123.18|124.55|123.15|124.95|123.55|124.47|123.07|177
1639572600000|2021-12-15 12:50:00|124.57|123.17|124.01|122.61|124.58|123.18|123.95|122.55|258
1639572900000|2021-12-15 12:55:00|124|122.6|123.89|122.49|124.27|122.87|123.89|122.49|223
1639573200000|2021-12-15 13:00:00|123.9|122.5|124.05|122.65|124.26|122.86|123.8|122.4|202
1639573500000|2021-12-15 13:05:00|124.04|122.64|123.99|122.59|124.11|122.71|123.64|122.24|172
1639573800000|2021-12-15 13:10:00|124.01|122.61|124.08|122.68|124.26|122.86|123.95|122.55|150
1639574100000|2021-12-15 13:15:00|124.07|122.67|124.12|122.72|124.44|123.04|124.04|122.64|151
1639574400000|2021-12-15 13:20:00|124.13|122.73|123.84|122.44|124.26|122.86|123.73|122.33|175
1639574700000|2021-12-15 13:25:00|123.86|122.46|123.95|122.55|124.06|122.66|123.47|122.07|208
1639575000000|2021-12-15 13:30:00|123.94|122.54|124.22|122.82|124.33|122.93|123.88|122.48|183
1639575300000|2021-12-15 13:35:00|124.23|122.83|124.61|123.21|124.75|123.35|124.15|122.75|182
1639575600000|2021-12-15 13:40:00|124.62|123.22|124.37|122.97|124.62|123.22|124.34|122.94|236
1639575900000|2021-12-15 13:45:00|124.38|122.98|124.38|122.98|124.65|123.25|124.37|122.97|125
1639576200000|2021-12-15 13:50:00|124.36|122.96|124.12|122.72|124.46|123.06|124.12|122.72|141
1639576500000|2021-12-15 13:55:00|124.11|122.71|124.21|122.81|124.26|122.86|123.95|122.55|143
1639576800000|2021-12-15 14:00:00|124.2|122.8|124.19|122.79|124.2|122.8|123.95|122.55|185
1639577100000|2021-12-15 14:05:00|124.21|122.81|124.25|122.85|124.41|123.01|124|122.6|133
1639577400000|2021-12-15 14:10:00|124.26|122.86|124.43|123.03|124.43|123.03|124.13|122.73|149
1639577700000|2021-12-15 14:15:00|124.39|122.99|124.46|123.06|124.47|123.07|124.09|122.69|198
1639578000000|2021-12-15 14:20:00|124.45|123.05|124.34|122.94|124.52|123.12|124.18|122.78|173
1639578300000|2021-12-15 14:25:00|124.33|122.93|124.05|122.65|124.36|122.96|124.05|122.65|176
1639578600000|2021-12-15 14:30:00|124.06|122.66|123.15|121.75|124.16|122.76|123.01|121.61|280
1639578900000|2021-12-15 14:35:00|123.16|121.76|123.26|121.86|123.36|121.96|123.05|121.65|230
1639579200000|2021-12-15 14:40:00|123.25|121.85|122.86|121.46|123.34|121.94|122.78|121.38|175
1639579500000|2021-12-15 14:45:00|122.83|121.43|122.85|121.45|123.05|121.65|122.66|121.26|190
1639579800000|2021-12-15 14:50:00|122.88|121.48|122.77|121.37|123.03|121.63|122.77|121.37|152
1639580100000|2021-12-15 14:55:00|122.78|121.38|123.02|121.62|123.04|121.64|122.55|121.15|157
1639580400000|2021-12-15 15:00:00|123.04|121.64|122.81|121.41|123.23|121.83|122.8|121.4|179
1639580700000|2021-12-15 15:05:00|122.8|121.4|122.29|120.89|122.82|121.42|122.19|120.79|293
1639581000000|2021-12-15 15:10:00|122.28|120.88|121.73|120.33|122.28|120.88|121.68|120.28|313
1639581300000|2021-12-15 15:15:00|121.77|120.37|121.67|120.27|121.95|120.55|121.6|120.2|196
1639581600000|2021-12-15 15:20:00|121.68|120.28|121.95|120.55|121.98|120.58|121.63|120.23|125
1639581900000|2021-12-15 15:25:00|121.92|120.52|121.89|120.49|122.25|120.85|121.74|120.34|78
1639582200000|2021-12-15 15:30:00|121.9|120.5|122.43|121.03|122.53|121.13|121.8|120.4|60
1639582500000|2021-12-15 15:35:00|122.44|121.04|122.36|120.96|122.44|121.04|122.05|120.65|71
1639582800000|2021-12-15 15:40:00|122.4|121|121.94|120.54|122.42|121.02|121.91|120.51|51
1639583100000|2021-12-15 15:45:00|121.95|120.55|121.67|120.27|122.19|120.79|121.67|120.27|60
1639583400000|2021-12-15 15:50:00|121.72|120.32|121.48|120.08|122.15|120.75|121.46|120.06|95
1639583700000|2021-12-15 15:55:00|121.46|120.06|121.35|119.95|121.85|120.45|121.23|119.83|116
1639584000000|2021-12-15 16:00:00|121.33|119.93|121.88|120.48|122.08|120.68|121.17|119.77|277
1639584300000|2021-12-15 16:05:00|121.94|120.54|121.94|120.54|121.95|120.55|121.54|120.14|187
1639584600000|2021-12-15 16:10:00|121.91|120.51|122.06|120.66|122.07|120.67|121.67|120.27|177
1639584900000|2021-12-15 16:15:00|122.11|120.71|121.64|120.24|122.26|120.86|121.64|120.24|194
1639585200000|2021-12-15 16:20:00|121.61|120.21|121.98|120.58|122.05|120.65|121.48|120.08|163
1639585500000|2021-12-15 16:25:00|121.97|120.57|122.29|120.89|122.36|120.96|121.87|120.47|142
1639585800000|2021-12-15 16:30:00|122.3|120.9|122.22|120.82|122.36|120.96|121.99|120.59|187
1639586100000|2021-12-15 16:35:00|122.23|120.83|121.77|120.37|122.36|120.96|121.76|120.36|171
1639586400000|2021-12-15 16:40:00|121.76|120.36|121.85|120.45|121.87|120.47|121.56|120.16|177
1639586700000|2021-12-15 16:45:00|121.82|120.42|121.69|120.29|121.85|120.45|121.46|120.06|201
1639587000000|2021-12-15 16:50:00|121.66|120.26|121.79|120.39|121.85|120.45|121.6|120.2|188
1639587300000|2021-12-15 16:55:00|121.8|120.4|121.92|120.52|121.92|120.52|121.64|120.24|152
1639587600000|2021-12-15 17:00:00|121.87|120.47|122.16|120.76|122.16|120.76|121.84|120.44|202
1639587900000|2021-12-15 17:05:00|122.15|120.75|122.17|120.77|122.2|120.8|121.79|120.39|204
1639588200000|2021-12-15 17:10:00|122.2|120.8|121.89|120.49|122.2|120.8|121.77|120.37|139
1639588500000|2021-12-15 17:15:00|121.88|120.48|121.55|120.15|121.95|120.55|121.55|120.15|146
1639588800000|2021-12-15 17:20:00|121.56|120.16|121.65|120.25|121.76|120.36|121.54|120.14|132
1639589100000|2021-12-15 17:25:00|121.66|120.26|122.05|120.65|122.06|120.66|121.65|120.25|132
1639589400000|2021-12-15 17:30:00|122.04|120.64|122.24|120.84|122.25|120.85|121.91|120.51|169
1639589700000|2021-12-15 17:35:00|122.26|120.86|122.27|120.87|122.53|121.13|122.07|120.67|218
1639590000000|2021-12-15 17:40:00|122.28|120.88|122.25|120.85|122.34|120.94|122.12|120.72|126
1639590300000|2021-12-15 17:45:00|122.26|120.86|122.15|120.75|122.26|120.86|121.97|120.57|178
1639590600000|2021-12-15 17:50:00|122.17|120.77|122.29|120.89|122.36|120.96|122.02|120.62|142
1639590900000|2021-12-15 17:55:00|122.32|120.92|122.24|120.84|122.35|120.95|122.18|120.78|140
1639591200000|2021-12-15 18:00:00|122.25|120.85|122.06|120.66|122.25|120.85|121.91|120.51|164
1639591500000|2021-12-15 18:05:00|122.05|120.65|122.46|121.06|122.47|121.07|121.99|120.59|117
1639591800000|2021-12-15 18:10:00|122.45|121.05|122.61|121.21|122.72|121.32|122.31|120.91|176
1639592100000|2021-12-15 18:15:00|122.64|121.24|123.24|121.84|123.24|121.84|122.5|121.1|141
1639592400000|2021-12-15 18:20:00|123.27|121.87|123.53|122.13|123.56|122.16|123.17|121.77|159
1639592700000|2021-12-15 18:25:00|123.54|122.14|123.32|121.92|123.57|122.17|123.26|121.86|172
1639593000000|2021-12-15 18:30:00|123.33|121.93|123.73|122.33|123.85|122.45|123.27|121.87|135
1639593300000|2021-12-15 18:35:00|123.72|122.32|124.53|123.13|124.53|123.13|123.65|122.25|239
1639593600000|2021-12-15 18:40:00|124.49|123.09|125.65|124.25|125.67|124.27|124.45|123.05|218
1639593900000|2021-12-15 18:45:00|125.68|124.28|126.34|124.94|126.45|125.05|125.54|124.14|303
1639594200000|2021-12-15 18:50:00|126.35|124.95|124.86|123.46|126.58|125.18|124.54|123.14|367
1639594500000|2021-12-15 18:55:00|124.85|123.45|125.67|124.37|125.79|124.42|124.82|123.42|358
1639594800000|2021-12-15 19:00:00|125.68|124.38|127.47|126.17|127.85|126.55|124.36|123.06|648
1639595100000|2021-12-15 19:05:00|127.43|126.13|130|128.7|130.16|128.86|127.42|126.12|545
1639595400000|2021-12-15 19:10:00|129.98|128.68|129.67|128.37|130.31|129.01|129.57|128.27|575
1639595700000|2021-12-15 19:15:00|129.7|128.4|129.38|128.08|129.82|128.52|128.69|127.39|488
1639596000000|2021-12-15 19:20:00|129.4|128.1|128.48|127.18|129.59|128.29|127.96|126.66|468
1639596300000|2021-12-15 19:25:00|128.49|127.19|127.54|126.24|128.52|127.22|126.81|125.51|454
1639596600000|2021-12-15 19:30:00|127.55|126.25|128.55|127.25|129.32|128.02|127.11|125.81|591
1639596900000|2021-12-15 19:35:00|128.58|127.28|129.01|127.71|129.29|127.99|128.52|127.22|492
1639597200000|2021-12-15 19:40:00|129.05|127.75|129.37|128.07|130.3|129|128.8|127.5|493
1639597500000|2021-12-15 19:45:00|129.4|128.1|129.55|128.25|129.71|128.41|129.34|128.04|373
1639597800000|2021-12-15 19:50:00|129.56|128.26|129.84|128.44|129.91|128.51|129.21|127.91|349
1639598100000|2021-12-15 19:55:00|129.83|128.43|129.99|128.59|130.1|128.7|129.63|128.23|335
1639598400000|2021-12-15 20:00:00|130|128.6|130.74|129.34|131.05|129.65|129.86|128.46|324
1639598700000|2021-12-15 20:05:00|130.76|129.36|132.05|130.65|132.09|130.69|130.73|129.33|308
1639599000000|2021-12-15 20:10:00|132.03|130.63|131.86|130.46|132.27|130.87|131.67|130.27|326
1639599300000|2021-12-15 20:15:00|131.87|130.47|131.85|130.45|132.63|131.23|131.83|130.43|349
1639599600000|2021-12-15 20:20:00|131.84|130.44|131.65|130.25|132.02|130.62|131.05|129.65|336
1639599900000|2021-12-15 20:25:00|131.68|130.28|132.69|131.29|132.84|131.44|131.54|130.14|316
1639600200000|2021-12-15 20:30:00|132.68|131.28|132.8|131.4|133.07|131.67|132.44|131.04|382
1639600500000|2021-12-15 20:35:00|132.84|131.44|132.97|131.57|133.01|131.61|132.52|131.12|301
1639600800000|2021-12-15 20:40:00|132.96|131.56|133.14|131.74|133.7|132.3|132.69|131.29|395
1639601100000|2021-12-15 20:45:00|133.13|131.73|132.07|130.67|133.16|131.76|131.75|130.35|368
1639601400000|2021-12-15 20:50:00|132.08|130.68|133.36|131.96|133.51|132.11|132.08|130.68|335
1639601700000|2021-12-15 20:55:00|133.33|131.93|132.68|131.28|133.47|132.07|132.64|131.24|342
1639602000000|2021-12-15 21:00:00|132.71|131.31|132.63|131.23|133.43|132.03|132.56|131.16|292
1639602300000|2021-12-15 21:05:00|132.64|131.24|133.09|131.69|133.26|131.86|132.45|131.05|338
1639602600000|2021-12-15 21:10:00|133.1|131.7|132.31|130.91|133.12|131.72|132.25|130.85|233
1639602900000|2021-12-15 21:15:00|132.29|130.89|132.63|131.23|132.92|131.52|132.25|130.85|237
1639603200000|2021-12-15 21:20:00|132.64|131.24|132.36|130.96|132.85|131.45|132.27|130.87|263
1639603500000|2021-12-15 21:25:00|132.3|130.9|132.66|131.26|132.87|131.47|132.28|130.88|293
1639603800000|2021-12-15 21:30:00|132.68|131.28|132.3|130.9|132.87|131.47|132.3|130.9|268
1639604100000|2021-12-15 21:35:00|132.29|130.89|132.27|130.87|132.52|131.12|132.2|130.8|243
1639604400000|2021-12-15 21:40:00|132.28|130.88|132.21|130.81|132.56|131.16|132.17|130.77|209
1639604700000|2021-12-15 21:45:00|132.2|130.8|132.02|130.62|132.39|130.99|131.95|130.55|153
1639605000000|2021-12-15 21:50:00|132.05|130.65|131.97|130.57|132.15|130.75|131.68|130.28|180
1639605300000|2021-12-15 21:55:00|131.99|130.59|132.22|130.82|132.48|131.08|131.99|130.59|161
1639605600000|2021-12-15 22:00:00|132.25|130.85|132.77|131.37|132.86|131.46|132.25|130.85|172
1639605900000|2021-12-15 22:05:00|132.78|131.38|132.41|131.01|132.78|131.38|132.34|130.94|146
1639606200000|2021-12-15 22:10:00|132.42|131.02|132.12|130.72|132.57|131.17|132.07|130.67|139
1639606500000|2021-12-15 22:15:00|132.14|130.74|132.25|130.85|132.45|131.05|132.06|130.66|131
1639606800000|2021-12-15 22:20:00|132.24|130.84|132.06|130.66|132.29|130.89|131.95|130.55|142
1639607100000|2021-12-15 22:25:00|132.05|130.65|131.97|130.57|132.13|130.73|131.97|130.57|75
1639607400000|2021-12-15 22:30:00|131.96|130.56|131.61|130.21|132|130.6|131.59|130.19|88
1639607700000|2021-12-15 22:35:00|131.6|130.2|131.05|129.65|131.61|130.21|130.98|129.58|107
1639608000000|2021-12-15 22:40:00|131.06|129.66|131.16|129.76|131.29|129.89|131.05|129.65|83
1639608300000|2021-12-15 22:45:00|131.17|129.77|131.06|129.66|131.46|130.06|131.05|129.65|111
1639608600000|2021-12-15 22:50:00|131.07|129.67|130.72|129.32|131.13|129.73|130.72|129.32|107
1639608900000|2021-12-15 22:55:00|130.67|129.27|130.72|129.32|130.77|129.37|130.5|129.1|145
1639609200000|2021-12-15 23:00:00|130.73|129.33|131.15|129.75|131.35|129.95|130.73|129.33|188
1639609500000|2021-12-15 23:05:00|131.17|129.77|131.42|130.02|131.55|130.15|131.15|129.75|132
1639609800000|2021-12-15 23:10:00|131.43|130.03|131.65|130.25|131.67|130.27|131.43|130.03|101
1639610100000|2021-12-15 23:15:00|131.64|130.24|131.72|130.32|131.95|130.55|131.63|130.23|117
1639610400000|2021-12-15 23:20:00|131.7|130.3|131.52|130.12|131.73|130.33|131.46|130.06|155
1639610700000|2021-12-15 23:25:00|131.51|130.11|131.31|129.91|131.55|130.15|131.28|129.88|120
1639611000000|2021-12-15 23:30:00|131.35|129.95|131.26|129.86|131.47|130.07|131.16|129.76|100
1639611300000|2021-12-15 23:35:00|131.25|129.85|130.87|129.47|131.26|129.86|130.72|129.32|149
1639611600000|2021-12-15 23:40:00|130.86|129.46|130.96|129.56|131.15|129.75|130.82|129.42|149
1639611900000|2021-12-15 23:45:00|130.95|129.55|131.35|129.95|131.36|129.96|130.95|129.55|129
1639612200000|2021-12-15 23:50:00|131.36|129.96|131.71|130.31|131.82|130.42|131.35|129.95|175
1639612500000|2021-12-15 23:55:00|131.74|130.34|131.82|130.42|132.07|130.67|131.73|130.33|143
1639612800000|2021-12-16 00:00:00|131.81|130.41|131.52|130.12|131.91|130.51|131.34|129.94|188
1639613100000|2021-12-16 00:05:00|131.54|130.14|131.15|129.75|131.77|130.37|131.05|129.65|168
1639613400000|2021-12-16 00:10:00|131.09|129.69|131.35|129.95|131.56|130.16|131.07|129.67|175
1639613700000|2021-12-16 00:15:00|131.36|129.96|131.75|130.35|132.01|130.61|131.35|129.95|172
1639614000000|2021-12-16 00:20:00|131.73|130.33|132.14|130.74|132.37|130.97|131.66|130.26|190
1639614300000|2021-12-16 00:25:00|132.13|130.73|132.06|130.66|132.13|130.73|131.87|130.47|159
1639614600000|2021-12-16 00:30:00|132.05|130.65|131.85|130.45|132.24|130.84|131.74|130.34|147
1639614900000|2021-12-16 00:35:00|131.84|130.44|132.15|130.75|132.23|130.83|131.74|130.34|133
1639615200000|2021-12-16 00:40:00|132.17|130.77|132.24|130.84|132.35|130.95|131.95|130.55|132
1639615500000|2021-12-16 00:45:00|132.23|130.83|132.26|130.86|132.45|131.05|132.04|130.64|120
1639615800000|2021-12-16 00:50:00|132.25|130.85|132.04|130.64|132.34|130.94|131.96|130.56|150
1639616100000|2021-12-16 00:55:00|132.05|130.65|132.05|130.65|132.07|130.67|131.75|130.35|140
1639616400000|2021-12-16 01:00:00|132.06|130.66|132|130.6|132.06|130.66|131.71|130.31|95
1639616700000|2021-12-16 01:05:00|132.03|130.63|131.57|130.17|132.16|130.76|131.57|130.17|102
1639617000000|2021-12-16 01:10:00|131.6|130.2|131.53|130.13|131.6|130.2|131.28|129.88|123
1639617300000|2021-12-16 01:15:00|131.5|130.1|131.45|130.05|131.5|130.1|131.19|129.79|120
1639617600000|2021-12-16 01:20:00|131.44|130.04|131.55|130.15|131.66|130.26|131.36|129.96|109
1639617900000|2021-12-16 01:25:00|131.53|130.13|131.37|129.97|131.54|130.14|131.35|129.95|92
1639618200000|2021-12-16 01:30:00|131.4|130|131.44|130.04|131.44|130.04|131.27|129.87|96
1639618500000|2021-12-16 01:35:00|131.43|130.03|131.4|130|131.58|130.18|131.27|129.87|114
1639618800000|2021-12-16 01:40:00|131.41|130.01|131.44|130.04|131.58|130.18|131.2|129.8|123
1639619100000|2021-12-16 01:45:00|131.41|130.01|131.35|129.95|131.51|130.11|131.29|129.89|60
1639619400000|2021-12-16 01:50:00|131.37|129.97|131.15|129.75|131.45|130.05|131.15|129.75|75
1639619700000|2021-12-16 01:55:00|131.17|129.77|131.3|129.9|131.36|129.96|131.16|129.76|93
1639620000000|2021-12-16 02:00:00|131.28|129.88|131.27|129.87|131.36|129.96|131.18|129.78|96
1639620300000|2021-12-16 02:05:00|131.26|129.86|131.1|129.7|131.35|129.95|131.1|129.7|109
1639620600000|2021-12-16 02:10:00|131.09|129.69|131.21|129.81|131.28|129.88|131.08|129.68|82
1639620900000|2021-12-16 02:15:00|131.23|129.83|130.77|129.37|131.32|129.92|130.77|129.37|125
1639621200000|2021-12-16 02:20:00|130.79|129.39|130.93|129.53|131.04|129.64|130.66|129.26|135
1639621500000|2021-12-16 02:25:00|130.91|129.51|130.97|129.57|131.16|129.76|130.91|129.51|89
1639621800000|2021-12-16 02:30:00|130.98|129.58|130.96|129.56|131.17|129.77|130.85|129.45|121
1639622100000|2021-12-16 02:35:00|131|129.6|130.77|129.37|131.04|129.64|130.77|129.37|71
1639622400000|2021-12-16 02:40:00|130.84|129.44|130.75|129.35|131.01|129.61|130.75|129.35|88
1639622700000|2021-12-16 02:45:00|130.79|129.39|130.76|129.36|130.93|129.53|130.75|129.35|131
1639623000000|2021-12-16 02:50:00|130.75|129.35|130.82|129.42|130.87|129.47|130.68|129.28|118
1639623300000|2021-12-16 02:55:00|130.8|129.4|130.94|129.54|131.1|129.7|130.77|129.37|115
1639623600000|2021-12-16 03:00:00|130.95|129.55|131.05|129.65|131.26|129.86|130.95|129.55|171
1639623900000|2021-12-16 03:05:00|131.04|129.64|130.81|129.41|131.16|129.76|130.79|129.39|120
1639624200000|2021-12-16 03:10:00|130.8|129.4|130.68|129.28|130.88|129.48|130.65|129.25|101
1639624500000|2021-12-16 03:15:00|130.67|129.27|130.75|129.35|130.94|129.54|130.67|129.27|87
1639624800000|2021-12-16 03:20:00|130.76|129.36|130.7|129.3|130.87|129.47|130.68|129.28|96
1639625100000|2021-12-16 03:25:00|130.72|129.32|130.56|129.16|130.75|129.35|130.52|129.12|104
1639625400000|2021-12-16 03:30:00|130.61|129.21|130.56|129.16|130.74|129.34|130.52|129.12|102
1639625700000|2021-12-16 03:35:00|130.58|129.18|130.67|129.27|130.67|129.27|130.39|128.99|139
1639626000000|2021-12-16 03:40:00|130.66|129.26|130.47|129.07|130.68|129.28|130.35|128.95|120
1639626300000|2021-12-16 03:45:00|130.52|129.12|130.46|129.06|130.54|129.14|130.37|128.97|97
1639626600000|2021-12-16 03:50:00|130.45|129.05|130.46|129.06|130.49|129.09|130.22|128.82|135
1639626900000|2021-12-16 03:55:00|130.47|129.07|130.45|129.05|130.54|129.14|130.38|128.98|77
1639627200000|2021-12-16 04:00:00|130.46|129.06|130.73|129.33|130.95|129.55|130.45|129.05|173
1639627500000|2021-12-16 04:05:00|130.72|129.32|130.53|129.13|130.77|129.37|130.35|128.95|158
1639627800000|2021-12-16 04:10:00|130.54|129.14|130.36|128.96|130.62|129.22|130.22|128.82|116
1639628100000|2021-12-16 04:15:00|130.35|128.95|130.32|128.92|130.39|128.99|130.08|128.68|110
1639628400000|2021-12-16 04:20:00|130.33|128.93|130.15|128.75|130.43|129.03|130.08|128.68|106
1639628700000|2021-12-16 04:25:00|130.18|128.78|130.36|128.96|130.4|129|130.15|128.75|169
1639629000000|2021-12-16 04:30:00|130.35|128.95|130.15|128.75|130.38|128.98|130.09|128.69|210
1639629300000|2021-12-16 04:35:00|130.16|128.76|129.54|128.14|130.2|128.8|129.41|128.01|123
1639629600000|2021-12-16 04:40:00|129.56|128.16|129.47|128.07|129.63|128.23|129.46|128.06|95
1639629900000|2021-12-16 04:45:00|129.46|128.06|129.65|128.25|129.83|128.43|129.46|128.06|172
1639630200000|2021-12-16 04:50:00|129.7|128.3|130.16|128.76|130.42|129.02|129.56|128.16|200
1639630500000|2021-12-16 04:55:00|130.17|128.77|129.96|128.56|130.27|128.87|129.85|128.45|131
1639630800000|2021-12-16 05:00:00|130.01|128.61|130.52|129.12|130.66|129.26|129.92|128.52|194
1639631100000|2021-12-16 05:05:00|130.51|129.11|130.12|128.72|130.51|129.11|130.08|128.68|184
1639631400000|2021-12-16 05:10:00|130.13|128.73|130.28|128.88|130.46|129.06|130.09|128.69|131
1639631700000|2021-12-16 05:15:00|130.31|128.91|129.95|128.55|130.35|128.95|129.95|128.55|148
1639632000000|2021-12-16 05:20:00|129.91|128.51|129.98|128.58|130.13|128.73|129.89|128.49|137
1639632300000|2021-12-16 05:25:00|129.99|128.59|130.05|128.65|130.21|128.81|129.95|128.55|159
1639632600000|2021-12-16 05:30:00|130.06|128.66|130.01|128.61|130.15|128.75|129.85|128.45|128
1639632900000|2021-12-16 05:35:00|130.02|128.62|129.77|128.37|130.06|128.66|129.77|128.37|120
1639633200000|2021-12-16 05:40:00|129.78|128.38|129.67|128.27|129.95|128.55|129.67|128.27|154
1639633500000|2021-12-16 05:45:00|129.68|128.28|129.67|128.27|129.89|128.49|129.67|128.27|156
1639633800000|2021-12-16 05:50:00|129.66|128.26|129.68|128.28|129.88|128.48|129.59|128.19|114
1639634100000|2021-12-16 05:55:00|129.66|128.26|129.25|127.85|129.74|128.34|129.22|127.82|141
1639634400000|2021-12-16 06:00:00|129.24|127.84|129.53|128.13|129.66|128.26|129.24|127.84|166
1639634700000|2021-12-16 06:05:00|129.52|128.12|129.24|127.84|129.64|128.24|129.08|127.68|162
1639635000000|2021-12-16 06:10:00|129.25|127.85|129.4|128|129.44|128.04|129.16|127.76|146
1639635300000|2021-12-16 06:15:00|129.37|127.97|129.57|128.17|129.8|128.4|129.31|127.91|164
1639635600000|2021-12-16 06:20:00|129.56|128.16|129.51|128.11|129.74|128.34|129.42|128.02|166
1639635900000|2021-12-16 06:25:00|129.52|128.12|129.73|128.33|129.82|128.42|129.52|128.12|91
1639636200000|2021-12-16 06:30:00|129.74|128.34|129.75|128.35|129.79|128.39|129.55|128.15|128
1639636500000|2021-12-16 06:35:00|129.72|128.32|129.79|128.39|130.04|128.64|129.64|128.24|129
1639636800000|2021-12-16 06:40:00|129.78|128.38|129.96|128.56|130.05|128.65|129.75|128.35|104
1639637100000|2021-12-16 06:45:00|129.95|128.55|130.23|128.83|130.26|128.86|129.95|128.55|159
1639637400000|2021-12-16 06:50:00|130.27|128.87|130.24|128.84|130.41|129.01|130.19|128.79|120
1639637700000|2021-12-16 06:55:00|130.23|128.83|130.44|129.04|130.44|129.04|130.2|128.8|97
1639638000000|2021-12-16 07:00:00|130.43|129.03|131.47|130.07|131.67|130.27|130.24|128.84|279
1639638300000|2021-12-16 07:05:00|131.48|130.08|131.44|130.04|131.54|130.14|131.18|129.78|192
1639638600000|2021-12-16 07:10:00|131.45|130.05|132.05|130.65|132.05|130.65|131.15|129.75|208
1639638900000|2021-12-16 07:15:00|132.04|130.64|131.59|130.19|132.05|130.65|131.49|130.09|166
1639639200000|2021-12-16 07:20:00|131.58|130.18|131.45|130.05|131.59|130.19|131.25|129.85|225
1639639500000|2021-12-16 07:25:00|131.46|130.06|131.59|130.19|131.77|130.37|131.35|129.95|221
1639639800000|2021-12-16 07:30:00|131.58|130.18|131.54|130.14|131.74|130.34|131.46|130.06|146
1639640100000|2021-12-16 07:35:00|131.51|130.11|131.26|129.86|131.52|130.12|131.18|129.78|118
1639640400000|2021-12-16 07:40:00|131.23|129.83|131.25|129.85|131.38|129.98|131.06|129.66|193
1639640700000|2021-12-16 07:45:00|131.24|129.84|131.05|129.65|131.26|129.86|130.99|129.59|104
1639641000000|2021-12-16 07:50:00|131.04|129.64|130.47|129.07|131.04|129.64|130.43|129.03|170
1639641300000|2021-12-16 07:55:00|130.49|129.09|130.48|129.08|130.66|129.26|130.46|129.06|125
1639641600000|2021-12-16 08:00:00|130.51|129.11|130.56|129.16|130.86|129.46|130.46|129.06|138
1639641900000|2021-12-16 08:05:00|130.53|129.13|130.82|129.42|130.82|129.42|130.45|129.05|139
1639642200000|2021-12-16 08:10:00|130.83|129.43|130.46|129.06|130.9|129.5|130.45|129.05|153
1639642500000|2021-12-16 08:15:00|130.45|129.05|130.55|129.15|130.74|129.34|130.34|128.94|119
1639642800000|2021-12-16 08:20:00|130.56|129.16|130.56|129.16|130.85|129.45|130.54|129.14|153
1639643100000|2021-12-16 08:25:00|130.54|129.14|130.6|129.2|130.66|129.26|130.47|129.07|115
1639643400000|2021-12-16 08:30:00|130.57|129.17|131.2|129.8|131.2|129.8|130.55|129.15|144
1639643700000|2021-12-16 08:35:00|131.21|129.81|131.37|129.97|131.56|130.16|131.21|129.81|109
1639644000000|2021-12-16 08:40:00|131.38|129.98|131.45|130.05|131.48|130.08|131.17|129.77|124
1639644300000|2021-12-16 08:45:00|131.47|130.07|131.37|129.97|131.65|130.25|131.37|129.97|176
1639644600000|2021-12-16 08:50:00|131.38|129.98|131.25|129.85|131.47|130.07|131.15|129.75|165
1639644900000|2021-12-16 08:55:00|131.26|129.86|131.08|129.68|131.26|129.86|130.99|129.59|159
1639645200000|2021-12-16 09:00:00|131.1|129.7|131.3|129.9|131.3|129.9|131.05|129.65|90
1639645500000|2021-12-16 09:05:00|131.33|129.93|131.15|129.75|131.44|130.04|131.13|129.73|77
1639645800000|2021-12-16 09:10:00|131.18|129.78|131.05|129.65|131.4|130|130.96|129.56|64
1639646100000|2021-12-16 09:15:00|131.12|129.72|131.25|129.85|131.33|129.93|131.06|129.66|64
1639646400000|2021-12-16 09:20:00|131.27|129.87|131.14|129.74|131.44|130.04|131.14|129.74|82
1639646700000|2021-12-16 09:25:00|131.13|129.73|131.32|129.92|131.41|130.01|131.13|129.73|76
1639647000000|2021-12-16 09:30:00|131.36|129.96|131.36|129.96|131.48|130.08|131.35|129.95|115
1639647300000|2021-12-16 09:35:00|131.35|129.95|131.51|130.11|131.51|130.11|131.15|129.75|110
1639647600000|2021-12-16 09:40:00|131.54|130.14|131.76|130.36|131.9|130.5|131.54|130.14|134
1639647900000|2021-12-16 09:45:00|131.77|130.37|131.85|130.45|132|130.6|131.73|130.33|119
1639648200000|2021-12-16 09:50:00|131.86|130.46|131.76|130.36|131.86|130.46|131.59|130.19|78
1639648500000|2021-12-16 09:55:00|131.75|130.35|131.88|130.48|131.95|130.55|131.64|130.24|102
1639648800000|2021-12-16 10:00:00|131.89|130.49|132.33|130.93|132.33|130.93|131.69|130.29|199
1639649100000|2021-12-16 10:05:00|132.34|130.94|132.44|131.04|132.52|131.12|132.25|130.85|133
1639649400000|2021-12-16 10:10:00|132.45|131.05|132.55|131.15|132.63|131.23|132.42|131.02|125
1639649700000|2021-12-16 10:15:00|132.53|131.13|132.37|130.97|132.55|131.15|132.37|130.97|103
1639650000000|2021-12-16 10:20:00|132.35|130.95|132.05|130.65|132.35|130.95|131.89|130.49|202
1639650300000|2021-12-16 10:25:00|132.04|130.64|131.98|130.58|132.08|130.68|131.96|130.56|108
1639650600000|2021-12-16 10:30:00|132.01|130.61|132.02|130.62|132.2|130.8|131.88|130.48|123
1639650900000|2021-12-16 10:35:00|132.06|130.66|131.94|130.54|132.15|130.75|131.87|130.47|78
1639651200000|2021-12-16 10:40:00|131.95|130.55|131.76|130.36|131.95|130.55|131.68|130.28|128
1639651500000|2021-12-16 10:45:00|131.8|130.4|131.97|130.57|132.11|130.71|131.75|130.35|130
1639651800000|2021-12-16 10:50:00|131.95|130.55|131.93|130.53|132.14|130.74|131.85|130.45|154
1639652100000|2021-12-16 10:55:00|131.94|130.54|132.18|130.78|132.26|130.86|131.75|130.35|149
1639652400000|2021-12-16 11:00:00|132.17|130.77|132.23|130.83|132.27|130.87|131.91|130.51|124
1639652700000|2021-12-16 11:05:00|132.22|130.82|131.65|130.25|132.22|130.82|131.63|130.23|147
1639653000000|2021-12-16 11:10:00|131.67|130.27|131.5|130.1|131.75|130.35|131.39|129.99|125
1639653300000|2021-12-16 11:15:00|131.56|130.16|131.78|130.38|131.86|130.46|131.3|129.9|140
1639653600000|2021-12-16 11:20:00|131.81|130.41|132.06|130.66|132.09|130.69|131.8|130.4|159
1639653900000|2021-12-16 11:25:00|132.1|130.7|131.98|130.58|132.18|130.78|131.81|130.41|138
1639654200000|2021-12-16 11:30:00|131.96|130.56|132.18|130.78|132.31|130.91|131.96|130.56|113
1639654500000|2021-12-16 11:35:00|132.21|130.81|132.35|130.95|132.41|131.01|132.17|130.77|113
1639654800000|2021-12-16 11:40:00|132.37|130.97|133.6|132.2|133.63|132.23|132.35|130.95|177
1639655100000|2021-12-16 11:45:00|133.61|132.21|133.42|132.02|133.75|132.35|133.26|131.86|184
1639655400000|2021-12-16 11:50:00|133.38|131.98|133.25|131.85|133.56|132.16|133.2|131.8|149
1639655700000|2021-12-16 11:55:00|133.2|131.8|132.91|131.61|133.28|131.88|132.79|131.39|160
1639656000000|2021-12-16 12:00:00|132.92|131.62|132.74|131.34|132.98|131.68|132.51|131.11|159
1639656300000|2021-12-16 12:05:00|132.75|131.35|132.87|131.47|132.99|131.59|132.67|131.27|121
1639656600000|2021-12-16 12:10:00|132.83|131.43|132.86|131.46|133.32|131.92|132.75|131.35|129
1639656900000|2021-12-16 12:15:00|132.85|131.45|132.74|131.34|132.97|131.57|132.58|131.18|103
1639657200000|2021-12-16 12:20:00|132.75|131.35|132.75|131.35|132.86|131.46|132.65|131.25|111
1639657500000|2021-12-16 12:25:00|132.78|131.38|132.61|131.21|132.84|131.44|132.57|131.17|76
1639657800000|2021-12-16 12:30:00|132.62|131.22|132.46|131.06|132.63|131.23|132.35|130.95|148
1639658100000|2021-12-16 12:35:00|132.45|131.05|132.38|130.98|132.62|131.22|132.25|130.85|149
1639658400000|2021-12-16 12:40:00|132.37|130.97|131.65|130.25|132.37|130.97|131.41|130.01|212
1639658700000|2021-12-16 12:45:00|131.64|130.24|131.16|129.76|131.64|130.24|131.08|129.68|223
1639659000000|2021-12-16 12:50:00|131.18|129.78|131.04|129.64|131.29|129.89|130.95|129.55|188
1639659300000|2021-12-16 12:55:00|131.05|129.65|131.03|129.63|131.23|129.83|130.95|129.55|142
1639659600000|2021-12-16 13:00:00|131.01|129.61|131.06|129.66|131.15|129.75|130.96|129.56|113
1639659900000|2021-12-16 13:05:00|131.05|129.65|130.41|129.01|131.07|129.67|130.41|129.01|116
1639660200000|2021-12-16 13:10:00|130.42|129.02|130.43|129.03|130.64|129.24|130.25|128.85|199
1639660500000|2021-12-16 13:15:00|130.45|129.05|130.45|129.05|130.54|129.14|130.26|128.86|142
1639660800000|2021-12-16 13:20:00|130.49|129.09|130.97|129.57|131|129.6|130.45|129.05|181
1639661100000|2021-12-16 13:25:00|130.96|129.56|131.33|129.93|131.34|129.94|130.93|129.53|177
1639661400000|2021-12-16 13:30:00|131.32|129.92|131.25|129.85|131.37|129.97|131.07|129.67|156
1639661700000|2021-12-16 13:35:00|131.22|129.82|131.06|129.66|131.25|129.85|130.84|129.44|183
1639662000000|2021-12-16 13:40:00|131.05|129.65|131.32|129.92|131.35|129.95|130.9|129.5|124
1639662300000|2021-12-16 13:45:00|131.34|129.94|131.15|129.75|131.35|129.95|131.05|129.65|179
1639662600000|2021-12-16 13:50:00|131.16|129.76|131.61|130.21|131.95|130.55|131.11|129.71|191
1639662900000|2021-12-16 13:55:00|131.63|130.23|131.97|130.57|132.03|130.63|131.55|130.15|148
1639663200000|2021-12-16 14:00:00|131.96|130.56|131.46|130.06|131.99|130.59|131.34|129.94|230
1639663500000|2021-12-16 14:05:00|131.45|130.05|131.64|130.24|131.67|130.27|131.4|130|156
1639663800000|2021-12-16 14:10:00|131.62|130.22|131.46|130.06|131.62|130.22|131.27|129.87|158
1639664100000|2021-12-16 14:15:00|131.45|130.05|131.46|130.06|131.53|130.13|131.06|129.66|153
1639664400000|2021-12-16 14:20:00|131.45|130.05|131.46|130.06|131.67|130.27|131.4|130|162
1639664700000|2021-12-16 14:25:00|131.48|130.08|131.54|130.14|131.55|130.15|131.27|129.87|141
1639665000000|2021-12-16 14:30:00|131.55|130.15|131.57|130.17|131.66|130.26|131.26|129.86|172
1639665300000|2021-12-16 14:35:00|131.56|130.16|131.56|130.16|131.95|130.55|131.55|130.15|233
1639665600000|2021-12-16 14:40:00|131.55|130.15|131.46|130.06|131.59|130.19|131.45|130.05|143
1639665900000|2021-12-16 14:45:00|131.47|130.07|131.59|130.19|131.71|130.31|131.34|129.94|188
1639666200000|2021-12-16 14:50:00|131.58|130.18|131.25|129.85|131.65|130.25|131.15|129.75|163
1639666500000|2021-12-16 14:55:00|131.29|129.89|131|129.6|131.32|129.92|130.99|129.59|114
1639666800000|2021-12-16 15:00:00|131.01|129.61|130.46|129.06|131.04|129.64|130.3|128.9|237
1639667100000|2021-12-16 15:05:00|130.45|129.05|130.41|129.01|130.55|129.15|130.19|128.79|169
1639667400000|2021-12-16 15:10:00|130.43|129.03|130.46|129.06|130.74|129.34|130.37|128.97|175
1639667700000|2021-12-16 15:15:00|130.45|129.05|130.66|129.26|130.77|129.37|130.35|128.95|164
1639668000000|2021-12-16 15:20:00|130.65|129.25|130.68|129.28|130.8|129.4|130.55|129.15|203
1639668300000|2021-12-16 15:25:00|130.69|129.29|131.14|129.74|131.21|129.81|130.67|129.27|145
1639668600000|2021-12-16 15:30:00|131.15|129.75|131.06|129.66|131.34|129.94|130.98|129.58|190
1639668900000|2021-12-16 15:35:00|131.05|129.65|130.85|129.45|131.08|129.68|130.77|129.37|187
1639669200000|2021-12-16 15:40:00|130.88|129.48|130.8|129.4|131.04|129.64|130.75|129.35|180
1639669500000|2021-12-16 15:45:00|130.79|129.39|131.1|129.7|131.1|129.7|130.74|129.34|134
1639669800000|2021-12-16 15:50:00|131.09|129.69|130.96|129.56|131.47|130.07|130.92|129.52|231
1639670100000|2021-12-16 15:55:00|130.99|129.59|130.99|129.59|131.27|129.87|130.9|129.5|208
1639670400000|2021-12-16 16:00:00|131.01|129.61|130.55|129.15|131.27|129.87|130.47|129.07|278
1639670700000|2021-12-16 16:05:00|130.56|129.16|130.68|129.28|130.86|129.46|130.56|129.16|182
1639671000000|2021-12-16 16:10:00|130.69|129.29|130.63|129.23|130.87|129.47|130.56|129.16|202
1639671300000|2021-12-16 16:15:00|130.62|129.22|130.61|129.21|130.84|129.44|130.47|129.07|152
1639671600000|2021-12-16 16:20:00|130.6|129.2|130.9|129.5|130.98|129.58|130.49|129.09|220
1639671900000|2021-12-16 16:25:00|130.88|129.48|130.81|129.41|130.91|129.51|130.64|129.24|165
1639672200000|2021-12-16 16:30:00|130.84|129.44|130.73|129.33|130.88|129.48|130.65|129.25|137
1639672500000|2021-12-16 16:35:00|130.74|129.34|130.57|129.17|130.85|129.45|130.52|129.12|168
1639672800000|2021-12-16 16:40:00|130.56|129.16|130.76|129.36|130.77|129.37|130.3|128.9|152
1639673100000|2021-12-16 16:45:00|130.75|129.35|130.88|129.48|131.19|129.79|130.47|129.07|262
1639673400000|2021-12-16 16:50:00|130.89|129.49|130.6|129.2|130.94|129.54|130.58|129.18|172
1639673700000|2021-12-16 16:55:00|130.61|129.21|130.57|129.17|130.93|129.53|130.45|129.05|260
1639674000000|2021-12-16 17:00:00|130.59|129.19|130.35|128.95|130.59|129.19|130.26|128.86|173
1639674300000|2021-12-16 17:05:00|130.36|128.96|129.88|128.48|130.42|129.02|129.86|128.46|177
1639674600000|2021-12-16 17:10:00|129.9|128.5|129.99|128.59|130.14|128.74|129.78|128.38|141
1639674900000|2021-12-16 17:15:00|129.98|128.58|130.14|128.74|130.15|128.75|129.77|128.37|170
1639675200000|2021-12-16 17:20:00|130.15|128.75|129.86|128.46|130.17|128.77|129.86|128.46|119
1639675500000|2021-12-16 17:25:00|129.84|128.44|129.46|128.06|129.86|128.46|129.31|127.91|221
1639675800000|2021-12-16 17:30:00|129.45|128.05|129.58|128.18|129.73|128.33|129.45|128.05|109
1639676100000|2021-12-16 17:35:00|129.59|128.19|129.44|128.04|129.65|128.25|129.35|127.95|114
1639676400000|2021-12-16 17:40:00|129.43|128.03|129.31|127.91|129.53|128.13|129.27|127.87|131
1639676700000|2021-12-16 17:45:00|129.32|127.92|129.28|127.88|129.53|128.13|129.28|127.88|116
1639677000000|2021-12-16 17:50:00|129.29|127.89|129.45|128.05|129.49|128.09|129.27|127.87|157
1639677300000|2021-12-16 17:55:00|129.46|128.06|129.32|127.92|129.62|128.22|129.27|127.87|149
1639677600000|2021-12-16 18:00:00|129.29|127.89|129.45|128.05|129.54|128.14|129.21|127.81|164
1639677900000|2021-12-16 18:05:00|129.47|128.07|129.75|128.35|129.75|128.35|129.35|127.95|110
1639678200000|2021-12-16 18:10:00|129.76|128.36|129.88|128.48|130.05|128.65|129.68|128.28|131
1639678500000|2021-12-16 18:15:00|129.9|128.5|129.86|128.46|129.94|128.54|129.75|128.35|110
1639678800000|2021-12-16 18:20:00|129.85|128.45|129.87|128.47|129.94|128.54|129.75|128.35|71
1639679100000|2021-12-16 18:25:00|129.86|128.46|129.76|128.36|129.99|128.59|129.75|128.35|98
1639679400000|2021-12-16 18:30:00|129.75|128.35|129.45|128.05|129.76|128.36|129.42|128.02|155
1639679700000|2021-12-16 18:35:00|129.48|128.08|128.48|127.08|129.48|128.08|128.17|126.77|220
1639680000000|2021-12-16 18:40:00|128.54|127.14|128.35|126.95|128.61|127.21|128.1|126.7|174
1639680300000|2021-12-16 18:45:00|128.34|126.94|128.16|126.76|128.51|127.11|128.16|126.76|170
1639680600000|2021-12-16 18:50:00|128.15|126.75|128.27|126.87|128.36|126.96|128.07|126.67|151
1639680900000|2021-12-16 18:55:00|128.26|126.86|128.24|126.84|128.63|127.23|128.15|126.75|160
1639681200000|2021-12-16 19:00:00|128.21|126.81|128.49|127.09|128.49|127.09|128.1|126.7|189
1639681500000|2021-12-16 19:05:00|128.46|127.06|128.34|126.94|128.72|127.32|128.25|126.85|167
1639681800000|2021-12-16 19:10:00|128.35|126.95|127.79|126.39|128.35|126.95|127.77|126.37|194
1639682100000|2021-12-16 19:15:00|127.82|126.42|127.6|126.2|127.84|126.44|127.51|126.11|105
1639682400000|2021-12-16 19:20:00|127.59|126.19|127.06|125.66|127.63|126.23|126.89|125.49|232
1639682700000|2021-12-16 19:25:00|127.08|125.68|127.17|125.77|127.21|125.81|126.87|125.47|183
1639683000000|2021-12-16 19:30:00|127.16|125.76|127.12|125.72|127.33|125.93|127.03|125.63|174
1639683300000|2021-12-16 19:35:00|127.13|125.73|127.45|126.05|127.47|126.07|126.87|125.47|218
1639683600000|2021-12-16 19:40:00|127.44|126.04|127.13|125.73|127.5|126.1|127.03|125.63|166
1639683900000|2021-12-16 19:45:00|127.12|125.72|126.45|125.05|127.16|125.76|126.29|124.89|188
1639684200000|2021-12-16 19:50:00|126.46|125.06|126.44|125.04|126.73|125.33|126.37|124.97|139
1639684500000|2021-12-16 19:55:00|126.45|125.05|126.77|125.37|126.85|125.45|126.44|125.04|154
1639684800000|2021-12-16 20:00:00|126.73|125.33|127.05|125.65|127.17|125.77|126.67|125.27|145
1639685100000|2021-12-16 20:05:00|127.04|125.64|127.37|125.97|127.61|126.21|127.04|125.64|230
1639685400000|2021-12-16 20:10:00|127.36|125.96|127.35|125.95|127.47|126.07|127.14|125.74|159
1639685700000|2021-12-16 20:15:00|127.34|125.94|127.87|126.47|127.94|126.54|127.17|125.77|196
1639686000000|2021-12-16 20:20:00|127.86|126.46|127.86|126.46|128.15|126.75|127.83|126.43|173
1639686300000|2021-12-16 20:25:00|127.85|126.45|128.16|126.76|128.26|126.86|127.73|126.33|186
1639686600000|2021-12-16 20:30:00|128.18|126.78|128.05|126.65|128.26|126.86|127.69|126.29|229
1639686900000|2021-12-16 20:35:00|128.06|126.66|127.97|126.57|128.07|126.67|127.86|126.46|153
1639687200000|2021-12-16 20:40:00|128.02|126.62|127.75|126.35|128.16|126.76|127.73|126.33|143
1639687500000|2021-12-16 20:45:00|127.76|126.36|127.56|126.16|127.98|126.58|127.56|126.16|209
1639687800000|2021-12-16 20:50:00|127.57|126.17|127.68|126.28|127.86|126.46|127.54|126.14|185
1639688100000|2021-12-16 20:55:00|127.67|126.27|127.42|126.02|127.84|126.44|127.38|125.98|148
1639688400000|2021-12-16 21:00:00|127.41|126.01|127.92|126.52|128.02|126.62|127.26|125.86|136
1639688700000|2021-12-16 21:05:00|127.93|126.53|128.1|126.7|128.12|126.72|127.75|126.35|148
1639689000000|2021-12-16 21:10:00|128.09|126.69|128.03|126.63|128.09|126.69|127.84|126.44|108
1639689300000|2021-12-16 21:15:00|128.02|126.62|127.77|126.37|128.02|126.62|127.65|126.25|132
1639689600000|2021-12-16 21:20:00|127.76|126.36|127.96|126.56|127.96|126.56|127.56|126.16|106
1639689900000|2021-12-16 21:25:00|127.95|126.55|127.71|126.31|127.95|126.55|127.65|126.25|85
1639690200000|2021-12-16 21:30:00|127.72|126.32|127.57|126.17|127.76|126.36|127.46|126.06|147
1639690500000|2021-12-16 21:35:00|127.59|126.19|127.54|126.14|127.65|126.25|127.41|126.01|117
1639690800000|2021-12-16 21:40:00|127.55|126.15|127.55|126.15|127.57|126.17|127.38|125.98|95
1639691100000|2021-12-16 21:45:00|127.56|126.16|127.61|126.21|127.61|126.21|127.39|125.99|121
1639691400000|2021-12-16 21:50:00|127.6|126.2|127.62|126.22|127.66|126.26|127.45|126.05|103
1639691700000|2021-12-16 21:55:00|127.63|126.23|127.6|126.2|127.69|126.29|127.48|126.08|93
1639692000000|2021-12-16 22:00:00|127.57|126.17|126.93|125.53|127.75|126.35|126.9|125.5|95
1639692300000|2021-12-16 22:05:00|126.86|125.46|125.82|124.42|126.88|125.48|125.76|124.36|155
1639692600000|2021-12-16 22:10:00|125.77|124.37|126.35|124.95|126.35|124.95|125.77|124.37|62
1639692900000|2021-12-16 22:15:00|126.38|124.98|126.47|125.07|126.55|125.15|126.03|124.63|52
1639693200000|2021-12-16 22:20:00|126.51|125.11|126.65|125.25|126.66|125.26|126.35|124.95|36
1639693500000|2021-12-16 22:25:00|126.57|125.17|126.49|125.09|126.66|125.26|126.45|125.05|108
1639693800000|2021-12-16 22:30:00|126.48|125.08|126.45|125.05|126.53|125.13|126.35|124.95|91
1639694100000|2021-12-16 22:35:00|126.44|125.04|126.86|125.46|126.94|125.54|126.44|125.04|117
1639694400000|2021-12-16 22:40:00|126.85|125.45|126.69|125.29|126.93|125.53|126.69|125.29|54
1639694700000|2021-12-16 22:45:00|126.66|125.26|126.82|125.42|126.84|125.44|126.65|125.25|112
1639695000000|2021-12-16 22:50:00|126.81|125.41|126.79|125.39|126.84|125.44|126.72|125.32|59
1639695300000|2021-12-16 22:55:00|126.8|125.4|126.45|125.05|126.92|125.52|126.45|125.05|135
1639695600000|2021-12-16 23:00:00|126.47|125.07|126.01|124.61|126.47|125.07|125.96|124.56|187
1639695900000|2021-12-16 23:05:00|126|124.6|125.96|124.56|126.02|124.62|125.87|124.47|105
1639696200000|2021-12-16 23:10:00|125.98|124.58|125.55|124.15|126.05|124.65|125.46|124.06|162
1639696500000|2021-12-16 23:15:00|125.56|124.16|125.65|124.25|125.94|124.54|125.47|124.07|119
1639696800000|2021-12-16 23:20:00|125.61|124.21|125.36|123.96|125.66|124.26|125.32|123.92|152
1639697100000|2021-12-16 23:25:00|125.35|123.95|125.25|123.85|125.57|124.17|125.18|123.78|162
1639697400000|2021-12-16 23:30:00|125.24|123.84|124.85|123.45|125.24|123.84|124.75|123.35|154
1639697700000|2021-12-16 23:35:00|124.84|123.44|125.21|123.81|125.28|123.88|124.77|123.37|218
1639698000000|2021-12-16 23:40:00|125.22|123.82|124.84|123.44|125.28|123.88|124.77|123.37|199
1639698300000|2021-12-16 23:45:00|124.83|123.43|125.15|123.75|125.23|123.83|124.73|123.33|197
1639698600000|2021-12-16 23:50:00|125.11|123.71|124.83|123.43|125.39|123.99|124.77|123.37|219
1639698900000|2021-12-16 23:55:00|124.84|123.44|124.66|123.26|124.93|123.53|124.34|122.94|164
1639699200000|2021-12-17 00:00:00|124.65|123.25|124.86|123.46|124.86|123.46|124.2|122.8|255
1639699500000|2021-12-17 00:05:00|124.85|123.45|125.03|123.63|125.14|123.74|124.55|123.15|264
1639699800000|2021-12-17 00:10:00|125.02|123.62|125.42|124.02|125.48|124.08|124.95|123.55|195
1639700100000|2021-12-17 00:15:00|125.43|124.03|125.27|123.87|125.52|124.12|125.25|123.85|204
1639700400000|2021-12-17 00:20:00|125.28|123.88|125.06|123.66|125.47|124.07|124.97|123.57|208
1639700700000|2021-12-17 00:25:00|125.05|123.65|125.35|123.95|125.37|123.97|124.97|123.57|170
1639701000000|2021-12-17 00:30:00|125.3|123.9|125.18|123.78|125.37|123.97|125.07|123.67|146
1639701300000|2021-12-17 00:35:00|125.19|123.79|125.59|124.19|125.67|124.27|125.19|123.79|121
1639701600000|2021-12-17 00:40:00|125.6|124.2|125.67|124.27|125.94|124.54|125.6|124.2|216
1639701900000|2021-12-17 00:45:00|125.66|124.26|125.58|124.18|125.87|124.47|125.54|124.14|188
1639702200000|2021-12-17 00:50:00|125.59|124.19|125.62|124.22|125.83|124.43|125.46|124.06|164
1639702500000|2021-12-17 00:55:00|125.61|124.21|125.34|123.94|125.61|124.21|125.22|123.82|168
1639702800000|2021-12-17 01:00:00|125.32|123.92|125.46|124.06|125.63|124.23|125.25|123.85|151
1639703100000|2021-12-17 01:05:00|125.44|124.04|125.65|124.25|125.66|124.26|125.36|123.96|131
1639703400000|2021-12-17 01:10:00|125.64|124.24|125.81|124.41|125.81|124.41|125.63|124.23|123
1639703700000|2021-12-17 01:15:00|125.82|124.42|125.95|124.55|125.95|124.55|125.66|124.26|162
1639704000000|2021-12-17 01:20:00|125.94|124.54|126.06|124.66|126.2|124.8|125.94|124.54|122
1639704300000|2021-12-17 01:25:00|126.05|124.65|125.78|124.38|126.06|124.66|125.76|124.36|205
1639704600000|2021-12-17 01:30:00|125.76|124.36|125.78|124.38|125.88|124.48|125.61|124.21|149
1639704900000|2021-12-17 01:35:00|125.75|124.35|125.54|124.14|125.84|124.44|125.37|123.97|162
1639705200000|2021-12-17 01:40:00|125.55|124.15|125.37|123.97|125.55|124.15|125.28|123.88|138
1639705500000|2021-12-17 01:45:00|125.38|123.98|125.73|124.33|125.79|124.39|125.37|123.97|115
1639705800000|2021-12-17 01:50:00|125.72|124.32|125.62|124.22|125.72|124.32|125.54|124.14|108
1639706100000|2021-12-17 01:55:00|125.63|124.23|125.95|124.55|125.98|124.58|125.54|124.14|131
1639706400000|2021-12-17 02:00:00|125.96|124.56|125.64|124.24|125.97|124.57|125.55|124.15|183
1639706700000|2021-12-17 02:05:00|125.65|124.25|125.45|124.05|125.68|124.28|125.24|123.84|154
1639707000000|2021-12-17 02:10:00|125.44|124.04|125.08|123.68|125.47|124.07|125.05|123.65|149
1639707300000|2021-12-17 02:15:00|125.09|123.69|125.04|123.64|125.27|123.87|124.96|123.56|132
1639707600000|2021-12-17 02:20:00|125.05|123.65|125.1|123.7|125.15|123.75|124.91|123.51|145
1639707900000|2021-12-17 02:25:00|125.11|123.71|125.26|123.86|125.35|123.95|125.11|123.71|122
1639708200000|2021-12-17 02:30:00|125.27|123.87|125.16|123.76|125.45|124.05|125.1|123.7|122
1639708500000|2021-12-17 02:35:00|125.17|123.77|125.47|124.07|125.53|124.13|125.11|123.71|100
1639708800000|2021-12-17 02:40:00|125.48|124.08|125.58|124.18|125.63|124.23|125.35|123.95|126
1639709100000|2021-12-17 02:45:00|125.59|124.19|125.54|124.14|125.7|124.3|125.48|124.08|136
1639709400000|2021-12-17 02:50:00|125.5|124.1|125.78|124.38|125.87|124.47|125.5|124.1|121
1639709700000|2021-12-17 02:55:00|125.77|124.37|125.78|124.38|125.82|124.42|125.65|124.25|84
1639710000000|2021-12-17 03:00:00|125.82|124.42|125.57|124.17|125.84|124.44|125.48|124.08|96
1639710300000|2021-12-17 03:05:00|125.56|124.16|125.62|124.22|125.62|124.22|125.35|123.95|117
1639710600000|2021-12-17 03:10:00|125.63|124.23|125.31|123.91|125.63|124.23|125.18|123.78|143
1639710900000|2021-12-17 03:15:00|125.33|123.93|125.48|124.08|125.68|124.28|125.27|123.87|105
1639711200000|2021-12-17 03:20:00|125.49|124.09|125.58|124.18|125.67|124.27|125.46|124.06|102
1639711500000|2021-12-17 03:25:00|125.57|124.17|125.86|124.46|125.88|124.48|125.55|124.15|107
1639711800000|2021-12-17 03:30:00|125.85|124.45|125.81|124.41|125.95|124.55|125.71|124.31|113
1639712100000|2021-12-17 03:35:00|125.82|124.42|125.92|124.52|126.01|124.61|125.81|124.41|117
1639712400000|2021-12-17 03:40:00|125.93|124.53|125.93|124.53|126.04|124.64|125.88|124.48|102
1639712700000|2021-12-17 03:45:00|125.94|124.54|126.05|124.65|126.07|124.67|125.85|124.45|103
1639713000000|2021-12-17 03:50:00|126.03|124.63|126.05|124.65|126.06|124.66|125.85|124.45|108
1639713300000|2021-12-17 03:55:00|126.06|124.66|125.85|124.45|126.07|124.67|125.85|124.45|99
1639713600000|2021-12-17 04:00:00|125.84|124.44|126.08|124.68|126.09|124.69|125.78|124.38|144
1639713900000|2021-12-17 04:05:00|126.09|124.69|126.35|124.95|126.42|125.02|126.09|124.69|114
1639714200000|2021-12-17 04:10:00|126.38|124.98|126.36|124.96|126.43|125.03|126.22|124.82|107
1639714500000|2021-12-17 04:15:00|126.35|124.95|126.35|124.95|126.5|125.1|126.27|124.87|108
1639714800000|2021-12-17 04:20:00|126.36|124.96|126.25|124.85|126.38|124.98|126.18|124.78|86
1639715100000|2021-12-17 04:25:00|126.28|124.88|126.12|124.72|126.35|124.95|126.07|124.67|121
1639715400000|2021-12-17 04:30:00|126.13|124.73|126.2|124.8|126.35|124.95|126.13|124.73|114
1639715700000|2021-12-17 04:35:00|126.19|124.79|126.43|125.03|126.45|125.05|126.19|124.79|133
1639716000000|2021-12-17 04:40:00|126.42|125.02|126.42|125.02|126.46|125.06|126.28|124.88|85
1639716300000|2021-12-17 04:45:00|126.4|125|126.32|124.92|126.5|125.1|126.29|124.89|107
1639716600000|2021-12-17 04:50:00|126.31|124.91|126.32|124.92|126.46|125.06|126.27|124.87|107
1639716900000|2021-12-17 04:55:00|126.31|124.91|126.44|125.04|126.45|125.05|126.24|124.84|94
1639717200000|2021-12-17 05:00:00|126.45|125.05|126.24|124.84|126.48|125.08|126.23|124.83|116
1639717500000|2021-12-17 05:05:00|126.25|124.85|126.11|124.71|126.29|124.89|126.07|124.67|82
1639717800000|2021-12-17 05:10:00|126.14|124.74|126.16|124.76|126.23|124.83|126.07|124.67|93
1639718100000|2021-12-17 05:15:00|126.15|124.75|126.24|124.84|126.35|124.95|126.12|124.72|81
1639718400000|2021-12-17 05:20:00|126.21|124.81|125.87|124.47|126.22|124.82|125.84|124.44|140
1639718700000|2021-12-17 05:25:00|125.85|124.45|126.33|124.93|126.36|124.96|125.85|124.45|124
1639719000000|2021-12-17 05:30:00|126.34|124.94|126.21|124.81|126.4|125|126.17|124.77|103
1639719300000|2021-12-17 05:35:00|126.19|124.79|126.17|124.77|126.47|125.07|126.12|124.72|156
1639719600000|2021-12-17 05:40:00|126.16|124.76|125.87|124.47|126.16|124.76|125.79|124.39|140
1639719900000|2021-12-17 05:45:00|125.88|124.48|125.67|124.27|125.89|124.49|125.55|124.15|155
1639720200000|2021-12-17 05:50:00|125.66|124.26|125.94|124.54|125.94|124.54|125.65|124.25|77
1639720500000|2021-12-17 05:55:00|125.96|124.56|125.84|124.44|125.96|124.56|125.75|124.35|99
1639720800000|2021-12-17 06:00:00|125.87|124.47|125.95|124.55|126.08|124.68|125.87|124.47|102
1639721100000|2021-12-17 06:05:00|125.97|124.57|125.97|124.57|126.08|124.68|125.73|124.33|91
1639721400000|2021-12-17 06:10:00|125.95|124.55|125.62|124.22|125.95|124.55|125.54|124.14|108
1639721700000|2021-12-17 06:15:00|125.61|124.21|125.5|124.1|125.65|124.25|125.37|123.97|103
1639722000000|2021-12-17 06:20:00|125.53|124.13|125.53|124.13|125.68|124.28|125.42|124.02|97
1639722300000|2021-12-17 06:25:00|125.54|124.14|125.68|124.28|125.68|124.28|125.36|123.96|126
1639722600000|2021-12-17 06:30:00|125.69|124.29|125.83|124.43|125.85|124.45|125.6|124.2|130
1639722900000|2021-12-17 06:35:00|125.84|124.44|125.76|124.36|125.84|124.44|125.65|124.25|86
1639723200000|2021-12-17 06:40:00|125.75|124.35|126.15|124.75|126.27|124.87|125.75|124.35|151
1639723500000|2021-12-17 06:45:00|126.14|124.74|125.82|124.42|126.15|124.75|125.79|124.39|171
1639723800000|2021-12-17 06:50:00|125.81|124.41|125.85|124.45|126.03|124.63|125.73|124.33|166
1639724100000|2021-12-17 06:55:00|125.84|124.44|125.57|124.17|125.87|124.47|125.57|124.17|107
1639724400000|2021-12-17 07:00:00|125.59|124.19|124.86|123.46|125.62|124.22|124.79|123.39|216
1639724700000|2021-12-17 07:05:00|124.87|123.47|124.65|123.25|124.95|123.55|124.51|123.11|155
1639725000000|2021-12-17 07:10:00|124.66|123.26|124.46|123.06|124.67|123.27|124.42|123.02|191
1639725300000|2021-12-17 07:15:00|124.52|123.12|124.42|123.02|124.53|123.13|124.08|122.68|185
1639725600000|2021-12-17 07:20:00|124.46|123.06|125.17|123.77|125.18|123.78|124.45|123.05|148
1639725900000|2021-12-17 07:25:00|125.18|123.78|125.08|123.68|125.18|123.78|124.77|123.37|153
1639726200000|2021-12-17 07:30:00|125.07|123.67|125.21|123.81|125.21|123.81|124.75|123.35|177
1639726500000|2021-12-17 07:35:00|125.23|123.83|125.29|123.89|125.47|124.07|125.09|123.69|151
1639726800000|2021-12-17 07:40:00|125.31|123.91|125.09|123.69|125.32|123.92|124.94|123.54|121
1639727100000|2021-12-17 07:45:00|125.08|123.68|125.13|123.73|125.16|123.76|124.7|123.3|170
1639727400000|2021-12-17 07:50:00|125.14|123.74|125.25|123.85|125.46|124.06|125.13|123.73|169
1639727700000|2021-12-17 07:55:00|125.26|123.86|125.6|124.2|125.67|124.27|125.18|123.78|83
1639728000000|2021-12-17 08:00:00|125.58|124.18|125.66|124.26|125.98|124.58|125.36|123.96|181
1639728300000|2021-12-17 08:05:00|125.72|124.32|126.05|124.65|126.06|124.66|125.58|124.18|154
1639728600000|2021-12-17 08:10:00|126.06|124.66|125.28|123.88|126.06|124.66|125.18|123.78|145
1639728900000|2021-12-17 08:15:00|125.32|123.92|125.15|123.75|125.33|123.93|125.01|123.61|141
1639729200000|2021-12-17 08:20:00|125.16|123.76|125.46|124.06|125.48|124.08|125.16|123.76|94
1639729500000|2021-12-17 08:25:00|125.45|124.05|125.25|123.85|125.46|124.06|125.19|123.79|106
1639729800000|2021-12-17 08:30:00|125.22|123.82|125.75|124.35|125.84|124.44|125.22|123.82|144
1639730100000|2021-12-17 08:35:00|125.76|124.36|125.99|124.59|126.18|124.78|125.75|124.35|101
1639730400000|2021-12-17 08:40:00|126.01|124.61|125.99|124.59|126.13|124.73|125.87|124.47|107
1639730700000|2021-12-17 08:45:00|125.98|124.58|125.73|124.33|125.98|124.58|125.59|124.19|121
1639731000000|2021-12-17 08:50:00|125.72|124.32|125.75|124.35|125.99|124.59|125.65|124.25|104
1639731300000|2021-12-17 08:55:00|125.76|124.36|125.72|124.32|125.86|124.46|125.64|124.24|170
1639731600000|2021-12-17 09:00:00|125.71|124.31|125.64|124.24|125.86|124.46|125.51|124.11|159
1639731900000|2021-12-17 09:05:00|125.65|124.25|125.58|124.18|125.68|124.28|125.49|124.09|117
1639732200000|2021-12-17 09:10:00|125.57|124.17|125.05|123.65|125.58|124.18|124.97|123.57|108
1639732500000|2021-12-17 09:15:00|125.04|123.64|125.36|123.96|125.36|123.96|125.04|123.64|99
1639732800000|2021-12-17 09:20:00|125.35|123.95|125.82|124.42|125.87|124.47|125.33|123.93|99
1639733100000|2021-12-17 09:25:00|125.84|124.44|125.67|124.27|125.88|124.48|125.58|124.18|106
1639733400000|2021-12-17 09:30:00|125.68|124.28|125.74|124.34|125.74|124.34|125.4|124|123
1639733700000|2021-12-17 09:35:00|125.75|124.35|125.67|124.27|125.81|124.41|125.61|124.21|107
1639734000000|2021-12-17 09:40:00|125.65|124.25|125.49|124.09|125.69|124.29|125.37|123.97|113
1639734300000|2021-12-17 09:45:00|125.48|124.08|125.54|124.14|125.63|124.23|125.35|123.95|128
1639734600000|2021-12-17 09:50:00|125.56|124.16|125.46|124.06|125.68|124.28|125.38|123.98|182
1639734900000|2021-12-17 09:55:00|125.48|124.08|125.49|124.09|125.67|124.27|125.47|124.07|139
1639735200000|2021-12-17 10:00:00|125.48|124.08|125.15|123.75|125.54|124.14|125.07|123.67|163
1639735500000|2021-12-17 10:05:00|125.21|123.81|124.96|123.56|125.39|123.99|124.95|123.55|138
1639735800000|2021-12-17 10:10:00|124.97|123.57|124.91|123.51|125.06|123.66|124.88|123.48|102
1639736100000|2021-12-17 10:15:00|124.9|123.5|124.76|123.36|124.9|123.5|124.6|123.2|103
1639736400000|2021-12-17 10:20:00|124.77|123.37|124.26|122.86|125.08|123.68|124.15|122.75|174
1639736700000|2021-12-17 10:25:00|124.27|122.87|123.87|122.47|124.27|122.87|123.86|122.46|185
1639737000000|2021-12-17 10:30:00|123.9|122.5|124.15|122.75|124.24|122.84|123.67|122.27|233
1639737300000|2021-12-17 10:35:00|124.17|122.77|124.19|122.79|124.22|122.82|123.93|122.53|157
1639737600000|2021-12-17 10:40:00|124.18|122.78|124.1|122.7|124.23|122.83|123.86|122.46|166
1639737900000|2021-12-17 10:45:00|124.08|122.68|124.28|122.88|124.45|123.05|123.89|122.49|181
1639738200000|2021-12-17 10:50:00|124.27|122.87|123.94|122.54|124.52|123.12|123.92|122.52|194
1639738500000|2021-12-17 10:55:00|123.93|122.53|124.01|122.61|124.05|122.65|123.72|122.32|174
1639738800000|2021-12-17 11:00:00|124|122.6|123.81|122.41|124.1|122.7|123.75|122.35|254
1639739100000|2021-12-17 11:05:00|123.8|122.4|124.28|122.88|124.34|122.94|123.71|122.31|161
1639739400000|2021-12-17 11:10:00|124.29|122.89|124.29|122.89|124.45|123.05|124.2|122.8|185
1639739700000|2021-12-17 11:15:00|124.3|122.9|124.24|122.84|124.36|122.96|124.1|122.7|166
1639740000000|2021-12-17 11:20:00|124.22|122.82|124.35|122.95|124.43|123.03|124.1|122.7|148
1639740300000|2021-12-17 11:25:00|124.33|122.93|124.57|123.17|124.71|123.31|124.33|122.93|178
1639740600000|2021-12-17 11:30:00|124.58|123.18|124.46|123.06|124.71|123.31|124.45|123.05|168
1639740900000|2021-12-17 11:35:00|124.45|123.05|124.34|122.94|124.53|123.13|124.26|122.86|148
1639741200000|2021-12-17 11:40:00|124.35|122.95|124.39|122.99|124.44|123.04|124.15|122.75|137
1639741500000|2021-12-17 11:45:00|124.38|122.98|124.09|122.69|124.39|122.99|124.04|122.64|113
1639741800000|2021-12-17 11:50:00|124.08|122.68|123.86|122.46|124.1|122.7|123.75|122.35|151
1639742100000|2021-12-17 11:55:00|123.87|122.47|124.13|122.73|124.14|122.74|123.86|122.46|160
1639742400000|2021-12-17 12:00:00|124.14|122.74|124.28|122.88|124.49|123.09|124.05|122.65|194
1639742700000|2021-12-17 12:05:00|124.27|122.87|123.71|122.31|124.28|122.88|123.71|122.31|176
1639743000000|2021-12-17 12:10:00|123.75|122.35|123.76|122.36|123.84|122.44|123.35|121.95|150
1639743300000|2021-12-17 12:15:00|123.77|122.37|124.26|122.86|124.31|122.91|123.74|122.34|182
1639743600000|2021-12-17 12:20:00|124.25|122.85|124.54|123.14|124.54|123.14|123.89|122.49|155
1639743900000|2021-12-17 12:25:00|124.53|123.13|124.3|122.9|124.55|123.15|124.28|122.88|218
1639744200000|2021-12-17 12:30:00|124.33|122.93|124.25|122.85|124.52|123.12|124.24|122.84|153
1639744500000|2021-12-17 12:35:00|124.26|122.86|124.35|122.95|124.83|123.43|124.24|122.84|175
1639744800000|2021-12-17 12:40:00|124.36|122.96|124.04|122.64|124.36|122.96|123.88|122.48|188
1639745100000|2021-12-17 12:45:00|124.03|122.63|123.8|122.4|124.23|122.83|123.79|122.39|157
1639745400000|2021-12-17 12:50:00|123.79|122.39|123.54|122.14|123.79|122.39|123.54|122.14|150
1639745700000|2021-12-17 12:55:00|123.53|122.13|123.65|122.25|123.86|122.46|123.46|122.06|147
1639746000000|2021-12-17 13:00:00|123.69|122.29|123.95|122.55|123.97|122.57|123.55|122.15|138
1639746300000|2021-12-17 13:05:00|123.94|122.54|123.63|122.23|124.05|122.65|123.61|122.21|167
1639746600000|2021-12-17 13:10:00|123.64|122.24|123.41|122.01|123.76|122.36|123.35|121.95|162
1639746900000|2021-12-17 13:15:00|123.42|122.02|123.73|122.33|123.75|122.35|123.36|121.96|140
1639747200000|2021-12-17 13:20:00|123.74|122.34|123.23|121.83|123.89|122.49|123.17|121.77|242
1639747500000|2021-12-17 13:25:00|123.24|121.84|123.45|122.05|123.54|122.14|123.23|121.83|147
1639747800000|2021-12-17 13:30:00|123.49|122.09|123.75|122.35|123.76|122.36|123.45|122.05|144
1639748100000|2021-12-17 13:35:00|123.79|122.39|123.56|122.16|123.87|122.47|123.45|122.05|162
1639748400000|2021-12-17 13:40:00|123.53|122.13|123.08|121.68|123.54|122.14|122.87|121.47|159
1639748700000|2021-12-17 13:45:00|123.07|121.67|122.88|121.48|123.27|121.87|122.87|121.47|174
1639749000000|2021-12-17 13:50:00|122.87|121.47|122.38|120.98|122.94|121.54|122.37|120.97|173
1639749300000|2021-12-17 13:55:00|122.35|120.95|122.56|121.16|122.78|121.38|122.27|120.87|240
1639749600000|2021-12-17 14:00:00|122.58|121.18|121.57|120.17|122.76|121.36|121.55|120.15|232
1639749900000|2021-12-17 14:05:00|121.47|120.07|121.25|119.85|121.64|120.24|121.21|119.81|346
1639750200000|2021-12-17 14:10:00|121.29|119.89|121.66|120.26|121.66|120.26|120.71|119.31|313
1639750500000|2021-12-17 14:15:00|121.65|120.25|121.68|120.28|122.18|120.78|121.56|120.16|274
1639750800000|2021-12-17 14:20:00|121.69|120.29|122.03|120.63|122.05|120.65|121.45|120.05|228
1639751100000|2021-12-17 14:25:00|122.04|120.64|121.94|120.54|122.29|120.89|121.82|120.42|230
1639751400000|2021-12-17 14:30:00|121.95|120.55|121.85|120.45|122.15|120.75|121.75|120.35|276
1639751700000|2021-12-17 14:35:00|121.86|120.46|120.79|119.39|121.86|120.46|120.47|119.07|444
1639752000000|2021-12-17 14:40:00|120.78|119.38|119.45|118.05|121.14|119.74|119.35|117.95|483
1639752300000|2021-12-17 14:45:00|119.42|118.02|120.66|119.26|120.66|119.26|119.03|117.63|430
1639752600000|2021-12-17 14:50:00|120.67|119.27|120.63|119.23|121.32|119.92|120.53|119.13|340
1639752900000|2021-12-17 14:55:00|120.6|119.2|121.08|119.68|121.12|119.72|120.12|118.72|332
1639753200000|2021-12-17 15:00:00|121.07|119.67|120.75|119.35|121.09|119.69|120.09|118.69|303
1639753500000|2021-12-17 15:05:00|120.74|119.34|121.03|119.63|121.04|119.64|120.39|118.99|279
1639753800000|2021-12-17 15:10:00|121.04|119.64|120.45|119.05|121.15|119.75|120.45|119.05|272
1639754100000|2021-12-17 15:15:00|120.44|119.04|120.67|119.27|120.68|119.28|119.99|118.59|279
1639754400000|2021-12-17 15:20:00|120.69|119.29|120.86|119.46|120.93|119.53|120.27|118.87|304
1639754700000|2021-12-17 15:25:00|120.87|119.47|121.18|119.78|121.5|120.1|120.86|119.46|319
1639755000000|2021-12-17 15:30:00|121.19|119.79|122.62|121.22|122.67|121.27|121.19|119.79|274
1639755300000|2021-12-17 15:35:00|122.61|121.21|122.75|121.35|123.06|121.66|122.45|121.05|315
1639755600000|2021-12-17 15:40:00|122.82|121.42|122.62|121.22|122.82|121.42|122.37|120.97|317
1639755900000|2021-12-17 15:45:00|122.61|121.21|123.26|121.86|123.44|122.04|122.59|121.19|340
1639756200000|2021-12-17 15:50:00|123.25|121.85|123.54|122.14|123.76|122.36|123.14|121.74|276
1639756500000|2021-12-17 15:55:00|123.53|122.13|123.41|122.01|123.78|122.38|123.36|121.96|258
1639756800000|2021-12-17 16:00:00|123.42|122.02|123.75|122.35|124.01|122.61|122.95|121.55|282
1639757100000|2021-12-17 16:05:00|123.76|122.36|123.72|122.32|123.93|122.53|123.64|122.24|245
1639757400000|2021-12-17 16:10:00|123.71|122.31|124.77|123.37|125.18|123.78|123.71|122.31|324
1639757700000|2021-12-17 16:15:00|124.79|123.39|124.99|123.59|125.03|123.63|124.63|123.23|265
1639758000000|2021-12-17 16:20:00|125|123.6|124.87|123.47|125.03|123.63|124.72|123.32|277
1639758300000|2021-12-17 16:25:00|124.88|123.48|126.43|125.03|126.43|125.03|124.84|123.44|332
1639758600000|2021-12-17 16:30:00|126.42|125.02|125.76|124.36|126.51|125.11|125.72|124.32|359
1639758900000|2021-12-17 16:35:00|125.77|124.37|125.27|123.87|125.78|124.38|124.99|123.59|346
1639759200000|2021-12-17 16:40:00|125.26|123.86|124.96|123.56|125.37|123.97|124.89|123.49|215
1639759500000|2021-12-17 16:45:00|125.01|123.61|124.63|123.23|125.04|123.64|124.55|123.15|242
1639759800000|2021-12-17 16:50:00|124.62|123.22|124.97|123.57|125.13|123.73|124.62|123.22|204
1639760100000|2021-12-17 16:55:00|124.95|123.55|125.33|123.93|125.36|123.96|124.75|123.35|262
1639760400000|2021-12-17 17:00:00|125.32|123.92|124.64|123.24|125.32|123.92|124.37|122.97|255
1639760700000|2021-12-17 17:05:00|124.63|123.23|124.1|122.7|124.64|123.24|123.95|122.55|225
1639761000000|2021-12-17 17:10:00|124.12|122.72|124.23|122.83|124.26|122.86|124.04|122.64|158
1639761300000|2021-12-17 17:15:00|124.24|122.84|123.98|122.58|124.42|123.02|123.98|122.58|144
1639761600000|2021-12-17 17:20:00|123.99|122.59|123.58|122.18|124.03|122.63|123.55|122.15|176
1639761900000|2021-12-17 17:25:00|123.57|122.17|123.63|122.23|123.63|122.23|123.17|121.77|205
1639762200000|2021-12-17 17:30:00|123.64|122.24|123.56|122.16|123.78|122.38|123.37|121.97|193
1639762500000|2021-12-17 17:35:00|123.57|122.17|123.32|121.92|123.66|122.26|123.25|121.85|208
1639762800000|2021-12-17 17:40:00|123.34|121.94|123.03|121.63|123.46|122.06|123|121.6|168
1639763100000|2021-12-17 17:45:00|123.04|121.64|122.96|121.56|123.4|122|122.9|121.5|203
1639763400000|2021-12-17 17:50:00|122.92|121.52|122.91|121.51|123.16|121.76|122.84|121.44|180
1639763700000|2021-12-17 17:55:00|122.9|121.5|123.14|121.74|123.25|121.85|122.84|121.44|164
1639764000000|2021-12-17 18:00:00|123.15|121.75|123.38|121.98|123.53|122.13|122.93|121.53|213
1639764300000|2021-12-17 18:05:00|123.35|121.95|123.18|121.78|123.35|121.95|123.03|121.63|187
1639764600000|2021-12-17 18:10:00|123.17|121.77|122.87|121.47|123.27|121.87|122.87|121.47|145
1639764900000|2021-12-17 18:15:00|122.86|121.46|123.06|121.66|123.17|121.77|122.86|121.46|163
1639765200000|2021-12-17 18:20:00|123.11|121.71|123|121.6|123.29|121.89|122.96|121.56|195
1639765500000|2021-12-17 18:25:00|123.02|121.62|123.24|121.84|123.29|121.89|122.95|121.55|184
1639765800000|2021-12-17 18:30:00|123.25|121.85|123.33|121.93|123.34|121.94|123.12|121.72|179
1639766100000|2021-12-17 18:35:00|123.34|121.94|123|121.6|123.34|121.94|122.94|121.54|158
1639766400000|2021-12-17 18:40:00|123.01|121.61|122.86|121.46|123.11|121.71|122.84|121.44|118
1639766700000|2021-12-17 18:45:00|122.87|121.47|123.33|121.93|123.34|121.94|122.85|121.45|205
1639767000000|2021-12-17 18:50:00|123.32|121.92|123.38|121.98|123.63|122.23|123.31|121.91|157
1639767300000|2021-12-17 18:55:00|123.35|121.95|124.05|122.65|124.21|122.81|123.35|121.95|180
1639767600000|2021-12-17 19:00:00|124.04|122.64|123.95|122.55|124.06|122.66|123.7|122.3|199
1639767900000|2021-12-17 19:05:00|123.93|122.53|123.87|122.47|124.13|122.73|123.8|122.4|208
1639768200000|2021-12-17 19:10:00|123.86|122.46|123.97|122.57|124.24|122.84|123.77|122.37|167
1639768500000|2021-12-17 19:15:00|123.96|122.56|124.04|122.64|124.19|122.79|123.95|122.55|165
1639768800000|2021-12-17 19:20:00|124.05|122.65|123.89|122.49|124.18|122.78|123.88|122.48|139
1639769100000|2021-12-17 19:25:00|123.9|122.5|123.74|122.34|123.96|122.56|123.6|122.2|129
1639769400000|2021-12-17 19:30:00|123.72|122.32|123.44|122.04|123.77|122.37|123.38|121.98|159
1639769700000|2021-12-17 19:35:00|123.43|122.03|123.3|121.9|123.45|122.05|123.21|121.81|197
1639770000000|2021-12-17 19:40:00|123.32|121.92|123.15|121.75|123.37|121.97|122.95|121.55|154
1639770300000|2021-12-17 19:45:00|123.16|121.76|123.06|121.66|123.35|121.95|123.06|121.66|187
1639770600000|2021-12-17 19:50:00|123.05|121.65|122.93|121.53|123.25|121.85|122.86|121.46|157
1639770900000|2021-12-17 19:55:00|122.94|121.54|123.11|121.71|123.17|121.77|122.94|121.54|162
1639771200000|2021-12-17 20:00:00|123.1|121.7|122.92|121.52|123.31|121.91|122.92|121.52|189
1639771500000|2021-12-17 20:05:00|122.93|121.53|123.16|121.76|123.24|121.84|122.93|121.53|156
1639771800000|2021-12-17 20:10:00|123.15|121.75|122.85|121.45|123.16|121.76|122.83|121.43|105
1639772100000|2021-12-17 20:15:00|122.87|121.47|122.51|121.11|123.02|121.62|122.25|120.85|252
1639772400000|2021-12-17 20:20:00|122.52|121.12|122.79|121.39|122.85|121.45|122.45|121.05|176
1639772700000|2021-12-17 20:25:00|122.77|121.37|122.37|120.97|122.79|121.39|122.2|120.8|207
1639773000000|2021-12-17 20:30:00|122.38|120.98|121.94|120.54|122.44|121.04|121.84|120.44|261
1639773300000|2021-12-17 20:35:00|121.93|120.53|122.25|120.85|122.3|120.9|121.72|120.32|216
1639773600000|2021-12-17 20:40:00|122.24|120.84|122.21|120.81|122.34|120.94|122.06|120.66|110
1639773900000|2021-12-17 20:45:00|122.23|120.83|121.98|120.58|122.37|120.97|121.98|120.58|200
1639774200000|2021-12-17 20:50:00|122.04|120.64|122.26|120.86|122.26|120.86|121.9|120.5|175
1639774500000|2021-12-17 20:55:00|122.24|120.84|122.06|120.66|122.49|121.09|122.06|120.66|174
1639774800000|2021-12-17 21:00:00|122.07|120.67|122.38|120.98|122.43|121.03|121.85|120.45|195
1639775100000|2021-12-17 21:05:00|122.35|120.95|122.56|121.16|122.69|121.29|122.22|120.82|140
1639775400000|2021-12-17 21:10:00|122.57|121.17|122.72|121.32|122.72|121.32|122.4|121|142
1639775700000|2021-12-17 21:15:00|122.71|121.31|123.27|121.87|123.39|121.99|122.66|121.26|125
1639776000000|2021-12-17 21:20:00|123.26|121.86|123.14|121.74|123.28|121.88|122.94|121.54|204
1639776300000|2021-12-17 21:25:00|123.15|121.75|122.98|121.58|123.33|121.93|122.97|121.57|149
1639776600000|2021-12-17 21:30:00|123|121.6|123.2|121.8|123.25|121.85|123|121.6|130
1639776900000|2021-12-17 21:35:00|123.23|121.83|124.53|123.13|124.56|123.16|123.18|121.78|251
1639777200000|2021-12-17 21:40:00|124.54|123.14|124.11|122.71|124.54|123.14|123.95|122.55|244
1639777500000|2021-12-17 21:45:00|124.1|122.7|124.26|122.86|124.33|122.93|123.89|122.49|178
1639777800000|2021-12-17 21:50:00|124.27|122.87|124.12|122.72|124.27|122.87|124.05|122.65|175
1639778100000|2021-12-17 21:55:00|124.14|122.74|124|122.6|124.14|122.74|123.96|122.56|143
1639814400000|2021-12-18 08:00:00|124.24|122.84|124.45|123.05|124.53|123.13|124.13|122.73|150
1639814700000|2021-12-18 08:05:00|124.44|123.04|124.89|123.49|124.93|123.53|124.44|123.04|144
1639815000000|2021-12-18 08:10:00|124.86|123.46|125.03|123.63|125.1|123.7|124.77|123.37|138
1639815300000|2021-12-18 08:15:00|125.04|123.64|124.82|123.42|125.05|123.65|124.67|123.27|143
1639815600000|2021-12-18 08:20:00|124.8|123.4|124.86|123.46|125.05|123.65|124.8|123.4|108
1639815900000|2021-12-18 08:25:00|124.87|123.47|125.14|123.74|125.14|123.74|124.83|123.43|96
1639816200000|2021-12-18 08:30:00|125.16|123.76|124.62|123.22|125.21|123.81|124.52|123.12|168
1639816500000|2021-12-18 08:35:00|124.6|123.2|124.4|123|124.63|123.23|124.34|122.94|161
1639816800000|2021-12-18 08:40:00|124.39|122.99|124.33|122.93|124.66|123.26|124.25|122.85|129
1639817100000|2021-12-18 08:45:00|124.34|122.94|124.25|122.85|124.34|122.94|124.09|122.69|105
1639817400000|2021-12-18 08:50:00|124.26|122.86|124.45|123.05|124.5|123.1|124.14|122.74|120
1639817700000|2021-12-18 08:55:00|124.46|123.06|124.54|123.14|124.57|123.17|124.4|123|78
1639818000000|2021-12-18 09:00:00|124.53|123.13|124.84|123.44|124.85|123.45|124.53|123.13|129
1639818300000|2021-12-18 09:05:00|124.86|123.46|125.13|123.73|125.23|123.83|124.85|123.45|111
1639818600000|2021-12-18 09:10:00|125.12|123.72|125.42|124.02|125.42|124.02|125.06|123.66|113
1639818900000|2021-12-18 09:15:00|125.43|124.03|125.42|124.02|125.69|124.29|125.35|123.95|131
1639819200000|2021-12-18 09:20:00|125.4|124|125.3|123.9|125.53|124.13|125.25|123.85|154
1639819500000|2021-12-18 09:25:00|125.28|123.88|125.05|123.65|125.29|123.89|125.05|123.65|142
1639819800000|2021-12-18 09:30:00|125.04|123.64|125.36|123.96|125.49|124.09|125.03|123.63|127
1639820100000|2021-12-18 09:35:00|125.37|123.97|125.46|124.06|125.57|124.17|125.35|123.95|116
1639820400000|2021-12-18 09:40:00|125.5|124.1|125.88|124.48|126|124.6|125.49|124.09|95
1639820700000|2021-12-18 09:45:00|125.92|124.52|126.05|124.65|126.24|124.84|125.92|124.52|153
1639821000000|2021-12-18 09:50:00|126.06|124.66|126.35|124.95|126.52|125.12|126.05|124.65|139
1639821300000|2021-12-18 09:55:00|126.38|124.98|126.67|125.27|126.86|125.46|126.35|124.95|183
1639821600000|2021-12-18 10:00:00|126.7|125.3|126.22|124.82|126.84|125.44|126.21|124.81|138
1639821900000|2021-12-18 10:05:00|126.2|124.8|126.13|124.73|126.37|124.97|125.99|124.59|168
1639822200000|2021-12-18 10:10:00|126.15|124.75|126.03|124.63|126.18|124.78|125.95|124.55|117
1639822500000|2021-12-18 10:15:00|126.02|124.62|126.16|124.76|126.24|124.84|125.94|124.54|83
1639822800000|2021-12-18 10:20:00|126.15|124.75|126.37|124.97|126.74|125.34|126.15|124.75|177
1639823100000|2021-12-18 10:25:00|126.4|125|126.33|124.93|126.56|125.16|126.24|124.84|120
1639823400000|2021-12-18 10:30:00|126.34|124.94|126.4|125|126.63|125.23|126.23|124.83|113
1639823700000|2021-12-18 10:35:00|126.41|125.01|126.57|125.17|126.58|125.18|126.28|124.88|128
1639824000000|2021-12-18 10:40:00|126.56|125.16|126.39|124.99|126.66|125.26|126.37|124.97|185
1639824300000|2021-12-18 10:45:00|126.38|124.98|127.14|125.74|127.3|125.9|126.38|124.98|171
1639824600000|2021-12-18 10:50:00|127.11|125.71|127.18|125.78|127.3|125.9|127|125.6|142
1639824900000|2021-12-18 10:55:00|127.19|125.79|127.32|125.92|127.34|125.94|127.05|125.65|116
1639825200000|2021-12-18 11:00:00|127.3|125.9|127.22|125.82|127.34|125.94|127.04|125.64|157
1639825500000|2021-12-18 11:05:00|127.19|125.79|126.88|125.48|127.29|125.89|126.78|125.38|173
1639825800000|2021-12-18 11:10:00|126.87|125.47|126.53|125.13|127.06|125.66|126.48|125.08|141
1639826100000|2021-12-18 11:15:00|126.48|125.08|126.35|124.95|126.49|125.09|126.28|124.88|113
1639826400000|2021-12-18 11:20:00|126.34|124.94|126.36|124.96|126.45|125.05|126.25|124.85|124
1639826700000|2021-12-18 11:25:00|126.37|124.97|126.29|124.89|126.54|125.14|126.25|124.85|118
1639827000000|2021-12-18 11:30:00|126.28|124.88|126.46|125.06|126.55|125.15|126.28|124.88|118
1639827300000|2021-12-18 11:35:00|126.45|125.05|126.51|125.11|126.62|125.22|126.44|125.04|113
1639827600000|2021-12-18 11:40:00|126.48|125.08|126.25|124.85|126.63|125.23|126.25|124.85|147
1639827900000|2021-12-18 11:45:00|126.24|124.84|126.09|124.69|126.24|124.84|125.94|124.54|131
1639828200000|2021-12-18 11:50:00|126.1|124.7|125.89|124.49|126.23|124.83|125.89|124.49|95
1639828500000|2021-12-18 11:55:00|125.88|124.48|126.02|124.62|126.06|124.66|125.74|124.34|142
1639828800000|2021-12-18 12:00:00|126.03|124.63|126.19|124.79|126.37|124.97|125.94|124.54|133
1639829100000|2021-12-18 12:05:00|126.2|124.8|126.34|124.94|126.4|125|126.05|124.65|93
1639829400000|2021-12-18 12:10:00|126.37|124.97|126.44|125.04|126.48|125.08|126.2|124.8|132
1639829700000|2021-12-18 12:15:00|126.42|125.02|126.24|124.84|126.42|125.02|126.09|124.69|107
1639830000000|2021-12-18 12:20:00|126.23|124.83|126.01|124.61|126.23|124.83|125.99|124.59|102
1639830300000|2021-12-18 12:25:00|126.02|124.62|125.98|124.58|126.04|124.64|125.82|124.42|92
1639830600000|2021-12-18 12:30:00|126.01|124.61|126.13|124.73|126.24|124.84|126.01|124.61|79
1639830900000|2021-12-18 12:35:00|126.15|124.75|125.98|124.58|126.2|124.8|125.83|124.43|105
1639831200000|2021-12-18 12:40:00|125.99|124.59|125.94|124.54|126|124.6|125.85|124.45|104
1639831500000|2021-12-18 12:45:00|125.96|124.56|126.01|124.61|126.18|124.78|125.96|124.56|91
1639831800000|2021-12-18 12:50:00|126|124.6|126.13|124.73|126.15|124.75|125.99|124.59|72
1639832100000|2021-12-18 12:55:00|126.14|124.74|126.08|124.68|126.14|124.74|125.94|124.54|110
1639832400000|2021-12-18 13:00:00|126.09|124.69|125.96|124.56|126.31|124.91|125.96|124.56|112
1639832700000|2021-12-18 13:05:00|125.93|124.53|126.01|124.61|126.2|124.8|125.87|124.47|123
1639833000000|2021-12-18 13:10:00|126|124.6|126.28|124.88|126.28|124.88|125.97|124.57|85
1639833300000|2021-12-18 13:15:00|126.29|124.89|125.94|124.54|126.29|124.89|125.93|124.53|129
1639833600000|2021-12-18 13:20:00|125.93|124.53|126.05|124.65|126.15|124.75|125.77|124.37|144
1639833900000|2021-12-18 13:25:00|126.07|124.67|125.96|124.56|126.17|124.77|125.96|124.56|121
1639834200000|2021-12-18 13:30:00|125.97|124.57|126|124.6|126.11|124.71|125.96|124.56|106
1639834500000|2021-12-18 13:35:00|126.02|124.62|125.98|124.58|126.15|124.75|125.78|124.38|160
1639834800000|2021-12-18 13:40:00|125.99|124.59|125.45|124.05|126.09|124.69|125.45|124.05|159
1639835100000|2021-12-18 13:45:00|125.46|124.06|125.47|124.07|125.72|124.32|125.46|124.06|157
1639835400000|2021-12-18 13:50:00|125.45|124.05|125.66|124.26|125.66|124.26|125.41|124.01|161
1639835700000|2021-12-18 13:55:00|125.65|124.25|124.76|123.36|125.66|124.26|124.68|123.28|192
1639836000000|2021-12-18 14:00:00|124.77|123.37|125.24|123.84|125.25|123.85|124.76|123.36|202
1639836300000|2021-12-18 14:05:00|125.23|123.83|125.26|123.86|125.49|124.09|125.05|123.65|146
1639836600000|2021-12-18 14:10:00|125.3|123.9|125.55|124.15|125.55|124.15|125.25|123.85|159
1639836900000|2021-12-18 14:15:00|125.54|124.14|125.69|124.29|125.77|124.37|125.36|123.96|121
1639837200000|2021-12-18 14:20:00|125.68|124.28|125.5|124.1|125.76|124.36|125.49|124.09|127
1639837500000|2021-12-18 14:25:00|125.52|124.12|125.49|124.09|125.67|124.27|125.45|124.05|116
1639837800000|2021-12-18 14:30:00|125.5|124.1|125.37|123.97|125.64|124.24|125.36|123.96|172
1639838100000|2021-12-18 14:35:00|125.38|123.98|125.59|124.19|125.61|124.21|125.37|123.97|144
1639838400000|2021-12-18 14:40:00|125.57|124.17|125.73|124.33|125.76|124.36|125.5|124.1|123
1639838700000|2021-12-18 14:45:00|125.74|124.34|125.98|124.58|125.98|124.58|125.74|124.34|135
1639839000000|2021-12-18 14:50:00|125.99|124.59|126.02|124.62|126.05|124.65|125.86|124.46|97
1639839300000|2021-12-18 14:55:00|126.03|124.63|126.1|124.7|126.15|124.75|125.97|124.57|139
1639839600000|2021-12-18 15:00:00|126.11|124.71|125.98|124.58|126.11|124.71|125.86|124.46|146
1639839900000|2021-12-18 15:05:00|125.99|124.59|126.22|124.82|126.22|124.82|125.98|124.58|80
1639840200000|2021-12-18 15:10:00|126.25|124.85|126.33|124.93|126.33|124.93|126.13|124.73|96
1639840500000|2021-12-18 15:15:00|126.32|124.92|126.48|125.08|126.62|125.22|126.32|124.92|124
1639840800000|2021-12-18 15:20:00|126.47|125.07|126.43|125.03|126.54|125.14|126.36|124.96|141
1639841100000|2021-12-18 15:25:00|126.45|125.05|126.25|124.85|126.45|125.05|126.18|124.78|141
1639841400000|2021-12-18 15:30:00|126.24|124.84|125.95|124.55|126.24|124.84|125.76|124.36|110
1639841700000|2021-12-18 15:35:00|125.94|124.54|125.97|124.57|126.09|124.69|125.94|124.54|117
1639842000000|2021-12-18 15:40:00|125.98|124.58|126.07|124.67|126.08|124.68|125.87|124.47|108
1639842300000|2021-12-18 15:45:00|126.08|124.68|125.77|124.37|126.12|124.72|125.63|124.23|133
1639842600000|2021-12-18 15:50:00|125.75|124.35|125.55|124.15|125.79|124.39|125.45|124.05|125
1639842900000|2021-12-18 15:55:00|125.56|124.16|125.49|124.09|125.64|124.24|125.42|124.02|125
1639843200000|2021-12-18 16:00:00|125.5|124.1|125.22|123.82|125.63|124.23|125.14|123.74|138
1639843500000|2021-12-18 16:05:00|125.24|123.84|125.16|123.76|125.26|123.86|125.06|123.66|149
1639843800000|2021-12-18 16:10:00|125.15|123.75|125.3|123.9|125.35|123.95|125.15|123.75|111
1639844100000|2021-12-18 16:15:00|125.31|123.91|125.45|124.05|125.47|124.07|125.18|123.78|98
1639844400000|2021-12-18 16:20:00|125.46|124.06|125.38|123.98|125.58|124.18|125.36|123.96|133
1639844700000|2021-12-18 16:25:00|125.37|123.97|125.36|123.96|125.46|124.06|125.27|123.87|129
1639845000000|2021-12-18 16:30:00|125.35|123.95|124.99|123.59|125.38|123.98|124.92|123.52|154
1639845300000|2021-12-18 16:35:00|125|123.6|125.08|123.68|125.08|123.68|124.79|123.39|88
1639845600000|2021-12-18 16:40:00|125.1|123.7|124.95|123.55|125.25|123.85|124.94|123.54|120
1639845900000|2021-12-18 16:45:00|124.93|123.53|125.21|123.81|125.26|123.86|124.91|123.51|92
1639846200000|2021-12-18 16:50:00|125.23|123.83|125.25|123.85|125.28|123.88|125.08|123.68|103
1639846500000|2021-12-18 16:55:00|125.26|123.86|125.07|123.67|125.3|123.9|124.95|123.55|136
1639846800000|2021-12-18 17:00:00|125.06|123.66|125.06|123.66|125.16|123.76|124.86|123.46|127
1639847100000|2021-12-18 17:05:00|125.07|123.67|124.89|123.49|125.09|123.69|124.88|123.48|146
1639847400000|2021-12-18 17:10:00|124.88|123.48|125.08|123.68|125.16|123.76|124.88|123.48|89
1639847700000|2021-12-18 17:15:00|125.09|123.69|124.98|123.58|125.16|123.76|124.96|123.56|123
1639848000000|2021-12-18 17:20:00|124.97|123.57|125.03|123.63|125.07|123.67|124.88|123.48|127
1639848300000|2021-12-18 17:25:00|125.02|123.62|124.88|123.48|125.04|123.64|124.77|123.37|127
1639848600000|2021-12-18 17:30:00|124.89|123.49|124.99|123.59|125.1|123.7|124.82|123.42|90
1639848900000|2021-12-18 17:35:00|125|123.6|124.87|123.47|125.15|123.75|124.87|123.47|102
1639849200000|2021-12-18 17:40:00|124.86|123.46|124.97|123.57|125.04|123.64|124.86|123.46|95
1639849500000|2021-12-18 17:45:00|124.98|123.58|124.93|123.53|125.06|123.66|124.84|123.44|88
1639849800000|2021-12-18 17:50:00|124.94|123.54|124.77|123.37|124.98|123.58|124.74|123.34|116
1639850100000|2021-12-18 17:55:00|124.78|123.38|124.72|123.32|124.86|123.46|124.68|123.28|110
1639850400000|2021-12-18 18:00:00|124.73|123.33|124.72|123.32|124.77|123.37|124.7|123.3|32
1639850700000|2021-12-18 18:05:00|124.73|123.33|124.84|123.44|124.85|123.45|124.66|123.26|58
1639851000000|2021-12-18 18:10:00|124.83|123.43|124.75|123.35|124.83|123.43|124.61|123.21|108
1639851300000|2021-12-18 18:15:00|124.76|123.36|124.83|123.43|124.88|123.48|124.67|123.27|116
1639851600000|2021-12-18 18:20:00|124.84|123.44|124.77|123.37|124.89|123.49|124.68|123.28|82
1639851900000|2021-12-18 18:25:00|124.76|123.36|124.72|123.32|124.86|123.46|124.66|123.26|98
1639852200000|2021-12-18 18:30:00|124.73|123.33|124.96|123.56|124.96|123.56|124.72|123.32|67
1639852500000|2021-12-18 18:35:00|124.95|123.55|124.82|123.42|124.98|123.58|124.76|123.36|150
1639852800000|2021-12-18 18:40:00|124.83|123.43|124.85|123.45|124.9|123.5|124.76|123.36|86
1639853100000|2021-12-18 18:45:00|124.86|123.46|125.09|123.69|125.1|123.7|124.86|123.46|80
1639853400000|2021-12-18 18:50:00|125.08|123.68|125.07|123.67|125.08|123.68|124.96|123.56|69
1639853700000|2021-12-18 18:55:00|125.14|123.74|125.05|123.65|125.15|123.75|124.97|123.57|114
1639854000000|2021-12-18 19:00:00|125.06|123.66|124.79|123.39|125.07|123.67|124.71|123.31|113
1639854300000|2021-12-18 19:05:00|124.8|123.4|124.01|122.61|124.81|123.41|124.01|122.61|165
1639854600000|2021-12-18 19:10:00|124|122.6|124.13|122.73|124.14|122.74|123.82|122.42|126
1639854900000|2021-12-18 19:15:00|124.12|122.72|124.24|122.84|124.27|122.87|123.95|122.55|129
1639855200000|2021-12-18 19:20:00|124.25|122.85|124.31|122.91|124.57|123.17|124.25|122.85|106
1639855500000|2021-12-18 19:25:00|124.32|122.92|124.56|123.16|124.65|123.25|124.29|122.89|101
1639855800000|2021-12-18 19:30:00|124.57|123.17|124.64|123.24|124.65|123.25|124.5|123.1|95
1639856100000|2021-12-18 19:35:00|124.61|123.21|124.87|123.47|124.95|123.55|124.59|123.19|94
1639856400000|2021-12-18 19:40:00|124.88|123.48|124.88|123.48|124.95|123.55|124.77|123.37|115
1639856700000|2021-12-18 19:45:00|124.9|123.5|125.05|123.65|125.23|123.83|124.89|123.49|127
1639857000000|2021-12-18 19:50:00|125.09|123.69|125.05|123.65|125.19|123.79|124.88|123.48|148
1639857300000|2021-12-18 19:55:00|125.07|123.67|125.05|123.65|125.15|123.75|124.94|123.54|117
1639857600000|2021-12-18 20:00:00|125.07|123.67|124.96|123.56|125.09|123.69|124.72|123.32|117
1639857900000|2021-12-18 20:05:00|124.95|123.55|124.78|123.38|124.97|123.57|124.67|123.27|102
1639858200000|2021-12-18 20:10:00|124.77|123.37|124.85|123.45|124.89|123.49|124.72|123.32|113
1639858500000|2021-12-18 20:15:00|124.86|123.46|124.92|123.52|125.01|123.61|124.79|123.39|107
1639858800000|2021-12-18 20:20:00|124.93|123.53|124.87|123.47|124.99|123.59|124.66|123.26|119
1639859100000|2021-12-18 20:25:00|124.88|123.48|124.95|123.55|125.05|123.65|124.79|123.39|143
1639859400000|2021-12-18 20:30:00|124.96|123.56|124.84|123.44|125.04|123.64|124.83|123.43|89
1639859700000|2021-12-18 20:35:00|124.83|123.43|124.93|123.53|124.93|123.53|124.72|123.32|112
1639860000000|2021-12-18 20:40:00|124.9|123.5|124.89|123.49|124.95|123.55|124.81|123.41|97
1639860300000|2021-12-18 20:45:00|124.92|123.52|125.05|123.65|125.06|123.66|124.91|123.51|54
1639860600000|2021-12-18 20:50:00|125.04|123.64|125.24|123.84|125.39|123.99|125.04|123.64|142
1639860900000|2021-12-18 20:55:00|125.25|123.85|125.27|123.87|125.46|124.06|125.24|123.84|111
1639861200000|2021-12-18 21:00:00|125.26|123.86|125.33|123.93|125.36|123.96|125.03|123.63|134
1639861500000|2021-12-18 21:05:00|125.34|123.94|125.66|124.26|125.72|124.32|125.33|123.93|81
1639861800000|2021-12-18 21:10:00|125.6|124.2|125.45|124.05|125.6|124.2|125.37|123.97|144
1639862100000|2021-12-18 21:15:00|125.46|124.06|125.25|123.85|125.46|124.06|125.2|123.8|122
1639862400000|2021-12-18 21:20:00|125.26|123.86|125.34|123.94|125.36|123.96|125.13|123.73|80
1639862700000|2021-12-18 21:25:00|125.33|123.93|125.36|123.96|125.39|123.99|125.14|123.74|67
1639863000000|2021-12-18 21:30:00|125.34|123.94|125.42|124.02|125.62|124.22|125.33|123.93|148
1639863300000|2021-12-18 21:35:00|125.44|124.04|125.28|123.88|125.45|124.05|125.26|123.86|104
1639863600000|2021-12-18 21:40:00|125.25|123.85|125.29|123.89|125.42|124.02|125.23|123.83|108
1639863900000|2021-12-18 21:45:00|125.28|123.88|125.3|123.9|125.38|123.98|125.18|123.78|88
1639864200000|2021-12-18 21:50:00|125.29|123.89|125.29|123.89|125.36|123.96|125.19|123.79|69
1639864500000|2021-12-18 21:55:00|125.28|123.88|125.37|123.97|125.43|124.03|125.21|123.81|86
1639864800000|2021-12-18 22:00:00|125.39|123.99|125.34|123.94|125.45|124.05|125.26|123.86|90
1639865100000|2021-12-18 22:05:00|125.32|123.92|125.26|123.86|125.37|123.97|125.25|123.85|49
1639865400000|2021-12-18 22:10:00|125.28|123.88|125.72|124.32|125.89|124.49|125.28|123.88|112
1639865700000|2021-12-18 22:15:00|125.69|124.29|125.78|124.38|125.94|124.54|125.68|124.28|110
1639866000000|2021-12-18 22:20:00|125.75|124.35|125.8|124.4|125.85|124.45|125.75|124.35|66
1639866300000|2021-12-18 22:25:00|125.79|124.39|125.77|124.37|125.87|124.47|125.74|124.34|71
1639866600000|2021-12-18 22:30:00|125.78|124.38|125.64|124.24|125.78|124.38|125.64|124.24|117
1639866900000|2021-12-18 22:35:00|125.65|124.25|125.62|124.22|125.7|124.3|125.62|124.22|54
1639867200000|2021-12-18 22:40:00|125.61|124.21|125.42|124.02|125.63|124.23|125.4|124|73
1639867500000|2021-12-18 22:45:00|125.43|124.03|125.36|123.96|125.43|124.03|125.36|123.96|65
1639867800000|2021-12-18 22:50:00|125.38|123.98|125.3|123.9|125.4|124|125.28|123.88|36
1639868100000|2021-12-18 22:55:00|125.29|123.89|124.96|123.56|125.31|123.91|124.83|123.43|95
1639868400000|2021-12-18 23:00:00|124.95|123.55|125.05|123.65|125.05|123.65|124.71|123.31|97
1639868700000|2021-12-18 23:05:00|125.04|123.64|124.94|123.54|125.13|123.73|124.8|123.4|111
1639869000000|2021-12-18 23:10:00|124.95|123.55|124.9|123.5|125.14|123.74|124.9|123.5|154
1639869300000|2021-12-18 23:15:00|124.89|123.49|124.84|123.44|124.96|123.56|124.59|123.19|163
1639869600000|2021-12-18 23:20:00|124.85|123.45|125.01|123.61|125.07|123.67|124.74|123.34|142
1639869900000|2021-12-18 23:25:00|125|123.6|125.14|123.74|125.17|123.77|124.9|123.5|90
1639870200000|2021-12-18 23:30:00|125.16|123.76|125.07|123.67|125.16|123.76|124.95|123.55|101
1639870500000|2021-12-18 23:35:00|125.08|123.68|125.12|123.72|125.37|123.97|125.08|123.68|143
1639870800000|2021-12-18 23:40:00|125.14|123.74|125.02|123.62|125.21|123.81|125.02|123.62|93
1639871100000|2021-12-18 23:45:00|125|123.6|125.05|123.65|125.17|123.77|124.95|123.55|78
1639871400000|2021-12-18 23:50:00|125.04|123.64|125.03|123.63|125.15|123.75|124.98|123.58|140
1639871700000|2021-12-18 23:55:00|125.02|123.62|124.93|123.53|125.02|123.62|124.82|123.42|105
1639872000000|2021-12-19 00:00:00|124.92|123.52|125.06|123.66|125.11|123.71|124.85|123.45|120
1639872300000|2021-12-19 00:05:00|125.05|123.65|124.89|123.49|125.25|123.85|124.89|123.49|109
1639872600000|2021-12-19 00:10:00|124.92|123.52|125.22|123.82|125.24|123.84|124.86|123.46|83
1639872900000|2021-12-19 00:15:00|125.21|123.81|125.05|123.65|125.21|123.81|124.96|123.56|81
1639873200000|2021-12-19 00:20:00|125.06|123.66|124.95|123.55|125.16|123.76|124.88|123.48|112
1639873500000|2021-12-19 00:25:00|124.98|123.58|125|123.6|125.16|123.76|124.88|123.48|110
1639873800000|2021-12-19 00:30:00|124.99|123.59|124.93|123.53|125.12|123.72|124.89|123.49|148
1639874100000|2021-12-19 00:35:00|124.94|123.54|125.15|123.75|125.15|123.75|124.87|123.47|133
1639874400000|2021-12-19 00:40:00|125.14|123.74|125.04|123.64|125.16|123.76|124.88|123.48|178
1639874700000|2021-12-19 00:45:00|125.07|123.67|125.15|123.75|125.22|123.82|124.87|123.47|162
1639875000000|2021-12-19 00:50:00|125.19|123.79|125.73|124.33|125.82|124.42|125|123.6|224
1639875300000|2021-12-19 00:55:00|125.72|124.32|126|124.6|126.23|124.83|125.66|124.26|176
1639875600000|2021-12-19 01:00:00|125.99|124.59|126.04|124.64|126.13|124.73|125.74|124.34|169
1639875900000|2021-12-19 01:05:00|126.06|124.66|126.8|125.4|126.89|125.49|126.01|124.61|180
1639876200000|2021-12-19 01:10:00|126.79|125.39|126.95|125.55|127.27|125.87|126.68|125.28|170
1639876500000|2021-12-19 01:15:00|126.96|125.56|126.56|125.16|127.1|125.7|126.46|125.06|202
1639876800000|2021-12-19 01:20:00|126.55|125.15|126.41|125.01|126.57|125.17|126.09|124.69|169
1639877100000|2021-12-19 01:25:00|126.45|125.05|125.91|124.51|126.45|125.05|125.83|124.43|200
1639877400000|2021-12-19 01:30:00|125.9|124.5|125.98|124.58|126.23|124.83|125.71|124.31|189
1639877700000|2021-12-19 01:35:00|125.99|124.59|126.18|124.78|126.46|125.06|125.96|124.56|131
1639878000000|2021-12-19 01:40:00|126.2|124.8|126.27|124.87|126.54|125.14|126.2|124.8|134
1639878300000|2021-12-19 01:45:00|126.25|124.85|126.24|124.84|126.58|125.18|126.16|124.76|130
1639878600000|2021-12-19 01:50:00|126.27|124.87|126.15|124.75|126.45|125.05|126.15|124.75|101
1639878900000|2021-12-19 01:55:00|126.16|124.76|126.93|125.53|126.95|125.55|125.92|124.52|164
1639879200000|2021-12-19 02:00:00|126.92|125.52|126.96|125.56|127.06|125.66|126.75|125.35|149
1639879500000|2021-12-19 02:05:00|126.95|125.55|126.73|125.33|126.95|125.55|126.65|125.25|161
1639879800000|2021-12-19 02:10:00|126.74|125.34|126.78|125.38|126.81|125.41|126.65|125.25|111
1639880100000|2021-12-19 02:15:00|126.76|125.36|126.17|124.77|126.83|125.43|126.17|124.77|149
1639880400000|2021-12-19 02:20:00|126.21|124.81|126.66|125.26|126.66|125.26|126.16|124.76|116
1639880700000|2021-12-19 02:25:00|126.63|125.23|126.39|124.99|126.81|125.41|126.39|124.99|172
1639881000000|2021-12-19 02:30:00|126.38|124.98|126.57|125.17|126.64|125.24|126.35|124.95|149
1639881300000|2021-12-19 02:35:00|126.58|125.18|126.8|125.4|126.8|125.4|126.49|125.09|181
1639881600000|2021-12-19 02:40:00|126.81|125.41|126.8|125.4|127.06|125.66|126.71|125.31|166
1639881900000|2021-12-19 02:45:00|126.81|125.41|127.15|125.75|127.18|125.78|126.8|125.4|140
1639882200000|2021-12-19 02:50:00|127.14|125.74|127.75|126.35|127.77|126.37|127.14|125.74|170
1639882500000|2021-12-19 02:55:00|127.71|126.31|129.58|128.18|129.86|128.46|127.7|126.3|305
1639882800000|2021-12-19 03:00:00|129.55|128.15|130.04|128.64|131.45|130.05|129.55|128.15|353
1639883100000|2021-12-19 03:05:00|130|128.6|129.35|127.95|130.01|128.61|129.35|127.95|223
1639883400000|2021-12-19 03:10:00|129.39|127.99|129.46|128.06|129.82|128.42|129.08|127.68|389
1639883700000|2021-12-19 03:15:00|129.47|128.07|129.55|128.15|129.92|128.52|129.45|128.05|314
1639884000000|2021-12-19 03:20:00|129.53|128.13|129.9|128.5|130.07|128.67|129.5|128.1|310
1639884300000|2021-12-19 03:25:00|129.89|128.49|130.16|128.76|130.24|128.84|129.86|128.46|297
1639884600000|2021-12-19 03:30:00|130.19|128.79|130.3|128.9|130.55|129.15|130.07|128.67|255
1639884900000|2021-12-19 03:35:00|130.31|128.91|129.83|128.43|130.43|129.03|129.63|128.23|198
1639885200000|2021-12-19 03:40:00|129.85|128.45|129.61|128.21|130.1|128.7|129.61|128.21|192
1639885500000|2021-12-19 03:45:00|129.64|128.24|129.88|128.48|130.08|128.68|129.6|128.2|143
1639885800000|2021-12-19 03:50:00|129.89|128.49|130.34|128.94|130.35|128.95|129.69|128.29|178
1639886100000|2021-12-19 03:55:00|130.31|128.91|130.46|129.06|130.48|129.08|130.27|128.87|178
1639886400000|2021-12-19 04:00:00|130.45|129.05|130.88|129.48|130.96|129.56|130.45|129.05|205
1639886700000|2021-12-19 04:05:00|130.87|129.47|130.76|129.36|131|129.6|130.67|129.27|206
1639887000000|2021-12-19 04:10:00|130.75|129.35|130.66|129.26|130.79|129.39|130.57|129.17|148
1639887300000|2021-12-19 04:15:00|130.7|129.3|130.67|129.27|130.79|129.39|130.59|129.19|124
1639887600000|2021-12-19 04:20:00|130.66|129.26|131.39|129.99|131.45|130.05|130.66|129.26|153
1639887900000|2021-12-19 04:25:00|131.35|129.95|131.17|129.77|131.49|130.09|131.16|129.76|201
1639888200000|2021-12-19 04:30:00|131.16|129.76|130.72|129.32|131.16|129.76|130.55|129.15|170
1639888500000|2021-12-19 04:35:00|130.71|129.31|130.95|129.55|131.09|129.69|130.68|129.28|172
1639888800000|2021-12-19 04:40:00|130.98|129.58|131.05|129.65|131.2|129.8|130.86|129.46|194
1639889100000|2021-12-19 04:45:00|131.06|129.66|131.26|129.86|131.26|129.86|130.98|129.58|162
1639889400000|2021-12-19 04:50:00|131.25|129.85|131.46|130.06|131.73|130.33|131.25|129.85|200
1639889700000|2021-12-19 04:55:00|131.45|130.05|131.24|129.84|131.47|130.07|131.12|129.72|180
1639890000000|2021-12-19 05:00:00|131.23|129.83|131.53|130.13|131.83|130.43|131.23|129.83|193
1639890300000|2021-12-19 05:05:00|131.54|130.14|131.09|129.69|131.64|130.24|131.04|129.64|159
1639890600000|2021-12-19 05:10:00|131.07|129.67|131.08|129.68|131.18|129.78|130.88|129.48|160
1639890900000|2021-12-19 05:15:00|131.09|129.69|130.88|129.48|131.18|129.78|130.81|129.41|139
1639891200000|2021-12-19 05:20:00|130.86|129.46|130.87|129.47|131.03|129.63|130.86|129.46|151
1639891500000|2021-12-19 05:25:00|130.88|129.48|130.51|129.11|130.89|129.49|130.39|128.99|144
1639891800000|2021-12-19 05:30:00|130.52|129.12|130.64|129.24|130.65|129.25|130.39|128.99|96
1639892100000|2021-12-19 05:35:00|130.65|129.25|130.29|128.89|130.66|129.26|130.11|128.71|173
1639892400000|2021-12-19 05:40:00|130.28|128.88|130.31|128.91|130.44|129.04|130.26|128.86|203
1639892700000|2021-12-19 05:45:00|130.32|128.92|130.52|129.12|130.52|129.12|130.23|128.83|148
1639893000000|2021-12-19 05:50:00|130.53|129.13|130.28|128.88|130.59|129.19|130.06|128.66|148
1639893300000|2021-12-19 05:55:00|130.26|128.86|130.16|128.76|130.32|128.92|129.97|128.57|97
1639893600000|2021-12-19 06:00:00|130.15|128.75|130.25|128.85|130.29|128.89|130.02|128.62|93
1639893900000|2021-12-19 06:05:00|130.28|128.88|130.05|128.65|130.28|128.88|130|128.6|101
1639894200000|2021-12-19 06:10:00|130.04|128.64|130.15|128.75|130.22|128.82|130|128.6|94
1639894500000|2021-12-19 06:15:00|130.16|128.76|130.16|128.76|130.28|128.88|130.09|128.69|129
1639894800000|2021-12-19 06:20:00|130.17|128.77|130.19|128.79|130.26|128.86|130.03|128.63|105
1639895100000|2021-12-19 06:25:00|130.18|128.78|130.02|128.62|130.18|128.78|130.02|128.62|100
1639895400000|2021-12-19 06:30:00|130.03|128.63|130.05|128.65|130.14|128.74|129.95|128.55|118
1639895700000|2021-12-19 06:35:00|130.06|128.66|129.62|128.22|130.06|128.66|129.55|128.15|119
1639896000000|2021-12-19 06:40:00|129.63|128.23|129.56|128.16|129.71|128.31|129.5|128.1|110
1639896300000|2021-12-19 06:45:00|129.59|128.19|129.55|128.15|129.69|128.29|129.51|128.11|120
1639896600000|2021-12-19 06:50:00|129.56|128.16|129.42|128.02|129.57|128.17|129.42|128.02|79
1639896900000|2021-12-19 06:55:00|129.43|128.03|129.3|127.9|129.54|128.14|129.3|127.9|96
1639897200000|2021-12-19 07:00:00|129.32|127.92|129.36|127.96|129.44|128.04|129.2|127.8|129
1639897500000|2021-12-19 07:05:00|129.35|127.95|129.44|128.04|129.48|128.08|129.35|127.95|84
1639897800000|2021-12-19 07:10:00|129.43|128.03|129.45|128.05|129.52|128.12|129.36|127.96|103
1639898100000|2021-12-19 07:15:00|129.46|128.06|129.25|127.85|129.47|128.07|129.14|127.74|132
1639898400000|2021-12-19 07:20:00|129.24|127.84|129.25|127.85|129.34|127.94|129.24|127.84|71
1639898700000|2021-12-19 07:25:00|129.26|127.86|129.34|127.94|129.37|127.97|129.24|127.84|75
1639899000000|2021-12-19 07:30:00|129.31|127.91|129.43|128.03|129.46|128.06|129.17|127.77|96
1639899300000|2021-12-19 07:35:00|129.44|128.04|129.17|127.77|129.44|128.04|128.98|127.58|123
1639899600000|2021-12-19 07:40:00|129.14|127.74|129.12|127.72|129.17|127.77|128.98|127.58|98
1639899900000|2021-12-19 07:45:00|129.11|127.71|129.03|127.63|129.15|127.75|128.85|127.45|123
1639900200000|2021-12-19 07:50:00|129.05|127.65|129.01|127.61|129.05|127.65|128.77|127.37|118
1639900500000|2021-12-19 07:55:00|129|127.6|128.94|127.54|129.11|127.71|128.85|127.45|93
1639900800000|2021-12-19 08:00:00|128.93|127.53|128.95|127.55|129.16|127.76|128.93|127.53|160
1639901100000|2021-12-19 08:05:00|128.94|127.54|128.66|127.26|128.99|127.59|128.66|127.26|150
1639901400000|2021-12-19 08:10:00|128.63|127.23|128.68|127.28|128.75|127.35|128.52|127.12|81
1639901700000|2021-12-19 08:15:00|128.69|127.29|128.76|127.36|128.76|127.36|128.57|127.17|90
1639902000000|2021-12-19 08:20:00|128.75|127.35|128.67|127.27|128.83|127.43|128.65|127.25|54
1639902300000|2021-12-19 08:25:00|128.66|127.26|128.65|127.25|128.68|127.28|128.56|127.16|53
1639902600000|2021-12-19 08:30:00|128.66|127.26|128.43|127.03|128.66|127.26|128.41|127.01|96
1639902900000|2021-12-19 08:35:00|128.42|127.02|128.73|127.33|128.73|127.33|128.35|126.95|76
1639903200000|2021-12-19 08:40:00|128.72|127.32|128.56|127.16|128.74|127.34|128.5|127.1|93
1639903500000|2021-12-19 08:45:00|128.55|127.15|128.41|127.01|128.56|127.16|128.35|126.95|73
1639903800000|2021-12-19 08:50:00|128.42|127.02|128.42|127.02|128.54|127.14|128.37|126.97|70
1639904100000|2021-12-19 08:55:00|128.41|127.01|128.24|126.84|128.42|127.02|128.08|126.68|116
1639904400000|2021-12-19 09:00:00|128.25|126.85|128.32|126.92|128.46|127.06|128.23|126.83|102
1639904700000|2021-12-19 09:05:00|128.34|126.94|127.85|126.45|128.45|127.05|127.85|126.45|133
1639905000000|2021-12-19 09:10:00|127.87|126.47|127.49|126.09|127.94|126.54|127.49|126.09|170
1639905300000|2021-12-19 09:15:00|127.51|126.11|127.79|126.39|127.98|126.58|127.38|125.98|183
1639905600000|2021-12-19 09:20:00|127.78|126.38|127.75|126.35|127.97|126.57|127.68|126.28|136
1639905900000|2021-12-19 09:25:00|127.79|126.39|127.76|126.36|128.13|126.73|127.71|126.31|167
1639906200000|2021-12-19 09:30:00|127.73|126.33|127.87|126.47|127.96|126.56|127.65|126.25|160
1639906500000|2021-12-19 09:35:00|127.86|126.46|127.83|126.43|127.87|126.47|127.71|126.31|105
1639906800000|2021-12-19 09:40:00|127.82|126.42|127.89|126.49|128.03|126.63|127.79|126.39|105
1639907100000|2021-12-19 09:45:00|127.88|126.48|128.03|126.63|128.03|126.63|127.8|126.4|108
1639907400000|2021-12-19 09:50:00|128.04|126.64|127.94|126.54|128.09|126.69|127.84|126.44|108
1639907700000|2021-12-19 09:55:00|127.95|126.55|127.86|126.46|128.02|126.62|127.84|126.44|93
1639908000000|2021-12-19 10:00:00|127.87|126.47|127.66|126.26|127.98|126.58|127.66|126.26|131
1639908300000|2021-12-19 10:05:00|127.65|126.25|127.46|126.06|127.77|126.37|127.42|126.02|150
1639908600000|2021-12-19 10:10:00|127.45|126.05|127.28|125.88|127.55|126.15|127.15|125.75|142
1639908900000|2021-12-19 10:15:00|127.26|125.86|126.98|125.58|127.27|125.87|126.8|125.4|170
1639909200000|2021-12-19 10:20:00|126.95|125.55|127.34|125.94|127.38|125.98|126.89|125.49|116
1639909500000|2021-12-19 10:25:00|127.35|125.95|127.56|126.16|127.56|126.16|127.24|125.84|108
1639909800000|2021-12-19 10:30:00|127.55|126.15|127.53|126.13|127.76|126.36|127.49|126.09|110
1639910100000|2021-12-19 10:35:00|127.52|126.12|127.84|126.44|127.84|126.44|127.52|126.12|126
1639910400000|2021-12-19 10:40:00|127.85|126.45|128.05|126.65|128.07|126.67|127.85|126.45|91
1639910700000|2021-12-19 10:45:00|128.06|126.66|128.05|126.65|128.13|126.73|127.83|126.43|122
1639911000000|2021-12-19 10:50:00|128.06|126.66|127.8|126.4|128.15|126.75|127.73|126.33|146
1639911300000|2021-12-19 10:55:00|127.79|126.39|127.86|126.46|127.98|126.58|127.74|126.34|136
1639911600000|2021-12-19 11:00:00|127.85|126.45|127.26|125.86|127.87|126.47|127.25|125.85|198
1639911900000|2021-12-19 11:05:00|127.28|125.88|127.49|126.09|127.55|126.15|127.2|125.8|158
1639912200000|2021-12-19 11:10:00|127.48|126.08|127.54|126.14|127.55|126.15|127.26|125.86|107
1639912500000|2021-12-19 11:15:00|127.53|126.13|127.66|126.26|127.7|126.3|127.49|126.09|118
1639912800000|2021-12-19 11:20:00|127.65|126.25|127.65|126.25|127.74|126.34|127.59|126.19|76
1639913100000|2021-12-19 11:25:00|127.66|126.26|127.44|126.04|127.74|126.34|127.43|126.03|109
1639913400000|2021-12-19 11:30:00|127.43|126.03|127.68|126.28|127.76|126.36|127.39|125.99|158
1639913700000|2021-12-19 11:35:00|127.69|126.29|128.03|126.63|128.03|126.63|127.67|126.27|62
1639914000000|2021-12-19 11:40:00|128.05|126.65|127.85|126.45|128.14|126.74|127.85|126.45|148
1639914300000|2021-12-19 11:45:00|127.86|126.46|127.99|126.59|128.08|126.68|127.75|126.35|126
1639914600000|2021-12-19 11:50:00|128|126.6|128.64|127.24|128.65|127.25|127.99|126.59|93
1639914900000|2021-12-19 11:55:00|128.65|127.25|128.37|126.97|128.69|127.29|128.37|126.97|167
1639915200000|2021-12-19 12:00:00|128.36|126.96|128.05|126.65|128.36|126.96|128.03|126.63|127
1639915500000|2021-12-19 12:05:00|128.06|126.66|128.23|126.83|128.24|126.84|127.95|126.55|117
1639915800000|2021-12-19 12:10:00|128.27|126.87|127.85|126.45|128.28|126.88|127.85|126.45|161
1639916100000|2021-12-19 12:15:00|127.86|126.46|127.96|126.56|127.96|126.56|127.59|126.19|120
1639916400000|2021-12-19 12:20:00|128|126.6|128.27|126.87|128.38|126.98|127.97|126.57|88
1639916700000|2021-12-19 12:25:00|128.26|126.86|128.44|127.04|128.57|127.17|128.25|126.85|112
1639917000000|2021-12-19 12:30:00|128.42|127.02|128.62|127.22|128.63|127.23|128.36|126.96|120
1639917300000|2021-12-19 12:35:00|128.64|127.24|128.86|127.46|129.06|127.66|128.63|127.23|160
1639917600000|2021-12-19 12:40:00|128.87|127.47|128.76|127.36|128.95|127.55|128.74|127.34|123
1639917900000|2021-12-19 12:45:00|128.77|127.37|128.75|127.35|128.85|127.45|128.65|127.25|74
1639918200000|2021-12-19 12:50:00|128.74|127.34|128.99|127.59|129.08|127.68|128.65|127.25|103
1639918500000|2021-12-19 12:55:00|129|127.6|128.99|127.59|129.03|127.63|128.77|127.37|159
1639918800000|2021-12-19 13:00:00|128.98|127.58|128.88|127.48|129.05|127.65|128.76|127.36|139
1639919100000|2021-12-19 13:05:00|128.85|127.45|129.24|127.84|129.3|127.9|128.85|127.45|148
1639919400000|2021-12-19 13:10:00|129.23|127.83|129.63|128.23|129.69|128.29|129.23|127.83|129
1639919700000|2021-12-19 13:15:00|129.64|128.24|129.23|127.83|129.65|128.25|129.05|127.65|159
1639920000000|2021-12-19 13:20:00|129.19|127.79|128.94|127.54|129.23|127.83|128.93|127.53|119
1639920300000|2021-12-19 13:25:00|128.95|127.55|128.76|127.36|129.29|127.89|128.76|127.36|116
1639920600000|2021-12-19 13:30:00|128.73|127.33|128.38|126.98|128.78|127.38|128.38|126.98|142
1639920900000|2021-12-19 13:35:00|128.39|126.99|127.9|126.5|128.41|127.01|127.84|126.44|152
1639921200000|2021-12-19 13:40:00|127.89|126.49|127.91|126.51|128.01|126.61|127.73|126.33|119
1639921500000|2021-12-19 13:45:00|127.92|126.52|128.47|127.07|128.57|127.17|127.72|126.32|185
1639921800000|2021-12-19 13:50:00|128.48|127.08|128.5|127.1|128.54|127.14|128.19|126.79|144
1639922100000|2021-12-19 13:55:00|128.54|127.14|129.72|128.32|129.84|128.44|128.52|127.12|286
1639922400000|2021-12-19 14:00:00|129.71|128.31|130.05|128.65|130.75|129.35|129.68|128.28|446
1639922700000|2021-12-19 14:05:00|130.06|128.66|130.26|128.86|130.26|128.86|129.74|128.34|222
1639923000000|2021-12-19 14:10:00|130.27|128.87|128.35|126.95|130.34|128.94|128.17|126.77|404
1639923300000|2021-12-19 14:15:00|128.37|126.97|129.26|127.86|129.3|127.9|128.37|126.97|308
1639923600000|2021-12-19 14:20:00|129.25|127.85|128.84|127.44|129.25|127.85|128.61|127.21|268
1639923900000|2021-12-19 14:25:00|128.83|127.43|128.98|127.58|129.13|127.73|128.83|127.43|166
1639924200000|2021-12-19 14:30:00|128.97|127.57|129.13|127.73|129.13|127.73|128.84|127.44|163
1639924500000|2021-12-19 14:35:00|129.19|127.79|129.4|128|129.97|128.57|129.14|127.74|278
1639924800000|2021-12-19 14:40:00|129.39|127.99|129.64|128.24|129.66|128.26|129.37|127.97|202
1639925100000|2021-12-19 14:45:00|129.62|128.22|129.26|127.86|129.63|128.23|129.17|127.77|169
1639925400000|2021-12-19 14:50:00|129.27|127.87|128.98|127.58|129.27|127.87|128.87|127.47|182
1639925700000|2021-12-19 14:55:00|128.97|127.57|128.85|127.45|129.07|127.67|128.76|127.36|145
1639926000000|2021-12-19 15:00:00|128.88|127.48|128.67|127.27|129.03|127.63|128.6|127.2|143
1639926300000|2021-12-19 15:05:00|128.69|127.29|128.56|127.16|128.7|127.3|128.26|126.86|139
1639926600000|2021-12-19 15:10:00|128.55|127.15|128.3|126.9|128.55|127.15|128.09|126.69|156
1639926900000|2021-12-19 15:15:00|128.29|126.89|128.1|126.7|128.43|127.03|128.08|126.68|155
1639927200000|2021-12-19 15:20:00|128.08|126.68|128.35|126.95|128.36|126.96|127.93|126.53|165
1639927500000|2021-12-19 15:25:00|128.33|126.93|128.54|127.14|128.56|127.16|128.33|126.93|120
1639927800000|2021-12-19 15:30:00|128.53|127.13|128.36|126.96|128.62|127.22|128.24|126.84|180
1639928100000|2021-12-19 15:35:00|128.37|126.97|128.07|126.67|128.37|126.97|128.05|126.65|104
1639928400000|2021-12-19 15:40:00|128.06|126.66|128.05|126.65|128.19|126.79|128.02|126.62|77
1639928700000|2021-12-19 15:45:00|128.07|126.67|128.22|126.82|128.26|126.86|128.05|126.65|132
1639929000000|2021-12-19 15:50:00|128.23|126.83|128.24|126.84|128.29|126.89|128.04|126.64|149
1639929300000|2021-12-19 15:55:00|128.23|126.83|128.31|126.91|128.31|126.91|128.08|126.68|110
1639929600000|2021-12-19 16:00:00|128.32|126.92|128.08|126.68|128.33|126.93|128.06|126.66|157
1639929900000|2021-12-19 16:05:00|128.09|126.69|128.22|126.82|128.25|126.85|128.09|126.69|109
1639930200000|2021-12-19 16:10:00|128.25|126.85|128.36|126.96|128.37|126.97|128.19|126.79|89
1639930500000|2021-12-19 16:15:00|128.34|126.94|128.82|127.42|128.83|127.43|128.34|126.94|138
1639930800000|2021-12-19 16:20:00|128.83|127.43|128.29|126.89|129.31|127.91|128.26|126.86|282
1639931100000|2021-12-19 16:25:00|128.28|126.88|128.3|126.9|128.37|126.97|127.95|126.55|159
1639931400000|2021-12-19 16:30:00|128.31|126.91|128.13|126.73|128.34|126.94|128.06|126.66|181
1639931700000|2021-12-19 16:35:00|128.12|126.72|128.34|126.94|128.6|127.2|128.1|126.7|124
1639932000000|2021-12-19 16:40:00|128.33|126.93|128.04|126.64|128.34|126.94|127.91|126.51|128
1639932300000|2021-12-19 16:45:00|128|126.6|127.99|126.59|128.06|126.66|127.84|126.44|103
1639932600000|2021-12-19 16:50:00|128|126.6|127.55|126.15|128.13|126.73|127.47|126.07|128
1639932900000|2021-12-19 16:55:00|127.58|126.18|127.49|126.09|127.72|126.32|127.48|126.08|113
1639933200000|2021-12-19 17:00:00|127.46|126.06|127.08|125.68|127.61|126.21|127.07|125.67|160
1639933500000|2021-12-19 17:05:00|127.06|125.66|127.47|126.07|127.56|126.16|126.97|125.57|135
1639933800000|2021-12-19 17:10:00|127.46|126.06|127.49|126.09|127.56|126.16|127.35|125.95|162
1639934100000|2021-12-19 17:15:00|127.5|126.1|127.29|125.89|127.55|126.15|127.28|125.88|114
1639934400000|2021-12-19 17:20:00|127.28|125.88|127.15|125.75|127.35|125.95|127.15|125.75|90
1639934700000|2021-12-19 17:25:00|127.16|125.76|127.08|125.68|127.21|125.81|126.99|125.59|143
1639935000000|2021-12-19 17:30:00|127.07|125.67|127.03|125.63|127.07|125.67|126.96|125.56|83
1639935300000|2021-12-19 17:35:00|127.04|125.64|127.14|125.74|127.23|125.83|126.98|125.58|92
1639935600000|2021-12-19 17:40:00|127.13|125.73|127.04|125.64|127.18|125.78|127.04|125.64|103
1639935900000|2021-12-19 17:45:00|127.05|125.65|126.93|125.53|127.1|125.7|126.87|125.47|109
1639936200000|2021-12-19 17:50:00|126.92|125.52|127.03|125.63|127.13|125.73|126.87|125.47|138
1639936500000|2021-12-19 17:55:00|127.02|125.62|127.15|125.75|127.16|125.76|126.94|125.54|126
1639936800000|2021-12-19 18:00:00|127.11|125.71|126.33|124.93|127.11|125.71|126.18|124.78|164
1639937100000|2021-12-19 18:05:00|126.34|124.94|126.35|124.95|126.45|125.05|126.29|124.89|153
1639937400000|2021-12-19 18:10:00|126.36|124.96|126|124.6|126.36|124.96|125.94|124.54|93
1639937700000|2021-12-19 18:15:00|125.98|124.58|125.96|124.56|126.09|124.69|125.9|124.5|148
1639938000000|2021-12-19 18:20:00|125.93|124.53|126.15|124.75|126.19|124.79|125.93|124.53|100
1639938300000|2021-12-19 18:25:00|126.16|124.76|126.16|124.76|126.2|124.8|125.95|124.55|80
1639938600000|2021-12-19 18:30:00|126.15|124.75|126.26|124.86|126.27|124.87|126|124.6|88
1639938900000|2021-12-19 18:35:00|126.27|124.87|126.14|124.74|126.27|124.87|125.96|124.56|136
1639939200000|2021-12-19 18:40:00|126.15|124.75|126.36|124.96|126.41|125.01|126.15|124.75|92
1639939500000|2021-12-19 18:45:00|126.35|124.95|126.26|124.86|126.37|124.97|126.1|124.7|116
1639939800000|2021-12-19 18:50:00|126.25|124.85|126.25|124.85|126.54|125.14|126.23|124.83|144
1639940100000|2021-12-19 18:55:00|126.26|124.86|126.39|124.99|126.43|125.03|126.14|124.74|94
1639940400000|2021-12-19 19:00:00|126.38|124.98|126.32|124.92|126.45|125.05|126.24|124.84|124
1639940700000|2021-12-19 19:05:00|126.3|124.9|126.29|124.89|126.33|124.93|126.1|124.7|125
1639941000000|2021-12-19 19:10:00|126.32|124.92|126.02|124.62|126.32|124.92|125.96|124.56|141
1639941300000|2021-12-19 19:15:00|126.01|124.61|126.03|124.63|126.19|124.79|125.95|124.55|118
1639941600000|2021-12-19 19:20:00|126.04|124.64|125.46|124.06|126.04|124.64|125.14|123.74|267
1639941900000|2021-12-19 19:25:00|125.48|124.08|125.4|124|125.56|124.16|125.22|123.82|180
1639942200000|2021-12-19 19:30:00|125.41|124.01|125.61|124.21|125.61|124.21|125.18|123.78|147
1639942500000|2021-12-19 19:35:00|125.62|124.22|125.63|124.23|125.77|124.37|125.57|124.17|138
1639942800000|2021-12-19 19:40:00|125.65|124.25|125.59|124.19|125.85|124.45|125.38|123.98|158
1639943100000|2021-12-19 19:45:00|125.58|124.18|125.65|124.25|125.65|124.25|125.35|123.95|145
1639943400000|2021-12-19 19:50:00|125.66|124.26|125.45|124.05|125.67|124.27|125.33|123.93|157
1639943700000|2021-12-19 19:55:00|125.46|124.06|125.36|123.96|125.63|124.23|125.28|123.88|123
1639944000000|2021-12-19 20:00:00|125.37|123.97|124.9|123.5|125.37|123.97|124.79|123.39|151
1639944300000|2021-12-19 20:05:00|124.94|123.54|125.26|123.86|125.26|123.86|124.94|123.54|149
1639944600000|2021-12-19 20:10:00|125.27|123.87|125.49|124.09|125.49|124.09|125.25|123.85|115
1639944900000|2021-12-19 20:15:00|125.5|124.1|125.45|124.05|125.57|124.17|125.45|124.05|128
1639945200000|2021-12-19 20:20:00|125.44|124.04|125.54|124.14|125.55|124.15|125.27|123.87|120
1639945500000|2021-12-19 20:25:00|125.53|124.13|125.25|123.85|125.58|124.18|125.25|123.85|162
1639945800000|2021-12-19 20:30:00|125.24|123.84|125.38|123.98|125.48|124.08|125.22|123.82|117
1639946100000|2021-12-19 20:35:00|125.37|123.97|125.4|124|125.48|124.08|125.35|123.95|114
1639946400000|2021-12-19 20:40:00|125.39|123.99|125.53|124.13|125.58|124.18|125.38|123.98|65
1639946700000|2021-12-19 20:45:00|125.54|124.14|125.56|124.16|125.63|124.23|125.51|124.11|52
1639947000000|2021-12-19 20:50:00|125.57|124.17|125.67|124.27|125.67|124.27|125.44|124.04|131
1639947300000|2021-12-19 20:55:00|125.66|124.26|125.29|123.89|125.67|124.27|125.27|123.87|103
1639947600000|2021-12-19 21:00:00|125.28|123.88|125.14|123.74|125.36|123.96|125.14|123.74|63
1639947900000|2021-12-19 21:05:00|125.13|123.73|125.18|123.78|125.28|123.88|125.13|123.73|99
1639948200000|2021-12-19 21:10:00|125.17|123.77|125.24|123.84|125.33|123.93|125.13|123.73|74
1639948500000|2021-12-19 21:15:00|125.23|123.83|125.3|123.9|125.36|123.96|125.08|123.68|76
1639948800000|2021-12-19 21:20:00|125.29|123.89|125.43|124.03|125.48|124.08|125.27|123.87|90
1639949100000|2021-12-19 21:25:00|125.42|124.02|125.55|124.15|125.55|124.15|125.35|123.95|104
1639949400000|2021-12-19 21:30:00|125.58|124.18|125.88|124.48|125.88|124.48|125.5|124.1|95
1639949700000|2021-12-19 21:35:00|125.87|124.47|125.56|124.16|125.92|124.52|125.54|124.14|81
1639950000000|2021-12-19 21:40:00|125.55|124.15|125.67|124.27|125.68|124.28|125.44|124.04|74
1639950300000|2021-12-19 21:45:00|125.66|124.26|125.33|123.93|125.66|124.26|125.23|123.83|107
1639950600000|2021-12-19 21:50:00|125.32|123.92|125.05|123.65|125.33|123.93|125.05|123.65|69
1639950900000|2021-12-19 21:55:00|125.04|123.64|124.99|123.59|125.05|123.65|124.88|123.48|66
1639951200000|2021-12-19 22:00:00|125.02|123.62|125.08|123.68|125.1|123.7|124.81|123.41|104
1639951500000|2021-12-19 22:05:00|125.11|123.71|125.37|123.97|125.44|124.04|125.05|123.65|169
1639951800000|2021-12-19 22:10:00|125.38|123.98|125.64|124.24|125.67|124.27|125.36|123.96|162
1639952100000|2021-12-19 22:15:00|125.65|124.25|125.57|124.17|125.7|124.3|125.53|124.13|109
1639952400000|2021-12-19 22:20:00|125.56|124.16|125.54|124.14|125.65|124.25|125.53|124.13|56
1639952700000|2021-12-19 22:25:00|125.52|124.12|125.76|124.36|125.79|124.39|125.48|124.08|136
1639953000000|2021-12-19 22:30:00|125.77|124.37|126.45|125.05|126.45|125.05|125.76|124.36|101
1639953300000|2021-12-19 22:35:00|126.44|125.04|126.13|124.73|126.46|125.06|126.12|124.72|151
1639953600000|2021-12-19 22:40:00|126.12|124.72|126|124.6|126.12|124.72|125.93|124.53|78
1639953900000|2021-12-19 22:45:00|125.99|124.59|126.36|124.96|126.37|124.97|125.99|124.59|66
1639954200000|2021-12-19 22:50:00|126.37|124.97|126.6|125.2|126.61|125.21|126.33|124.93|72
1639954500000|2021-12-19 22:55:00|126.61|125.21|126.81|125.41|126.97|125.57|126.61|125.21|143
1639954800000|2021-12-19 23:00:00|126.82|125.42|126.78|125.38|126.98|125.58|126.37|124.97|209
1639955100000|2021-12-19 23:05:00|126.77|125.37|126.7|125.3|126.93|125.53|126.68|125.28|109
1639955400000|2021-12-19 23:10:00|126.69|125.29|126.46|125.06|126.74|125.34|126.4|125|129
1639955700000|2021-12-19 23:15:00|126.45|125.05|126.33|124.93|126.5|125.1|126.26|124.86|78
1639956000000|2021-12-19 23:20:00|126.35|124.95|126.16|124.76|126.49|125.09|126.07|124.67|126
1639956300000|2021-12-19 23:25:00|126.12|124.72|126.05|124.65|126.25|124.85|125.95|124.55|144
1639956600000|2021-12-19 23:30:00|126.06|124.66|125.71|124.31|126.16|124.76|125.71|124.31|117
1639956900000|2021-12-19 23:35:00|125.7|124.3|125.68|124.28|125.76|124.36|125.54|124.14|114
1639957200000|2021-12-19 23:40:00|125.69|124.29|125.64|124.24|125.72|124.32|125.48|124.08|111
1639957500000|2021-12-19 23:45:00|125.65|124.25|125.27|123.87|125.73|124.33|125.27|123.87|78
1639957800000|2021-12-19 23:50:00|125.26|123.86|125.12|123.72|125.34|123.94|125.08|123.68|83
1639958100000|2021-12-19 23:55:00|125.14|123.74|125.07|123.67|125.17|123.77|124.98|123.58|96
1639958400000|2021-12-20 00:00:00|125.1|123.7|124.1|122.7|125.16|123.76|124.09|122.69|224
1639958700000|2021-12-20 00:05:00|124.12|122.72|124.58|123.18|124.58|123.18|123.99|122.59|196
1639959000000|2021-12-20 00:10:00|124.57|123.17|123.88|122.48|124.66|123.26|123.79|122.39|187
1639959300000|2021-12-20 00:15:00|123.89|122.49|123.61|122.21|123.92|122.52|123.39|121.99|202
1639959600000|2021-12-20 00:20:00|123.62|122.22|123.9|122.5|124.24|122.84|123.62|122.22|189
1639959900000|2021-12-20 00:25:00|123.89|122.49|124.32|122.92|124.44|123.04|123.88|122.48|164
1639960200000|2021-12-20 00:30:00|124.31|122.91|124.67|123.27|124.77|123.37|124.04|122.64|149
1639960500000|2021-12-20 00:35:00|124.68|123.28|124.54|123.14|124.72|123.32|124.28|122.88|158
1639960800000|2021-12-20 00:40:00|124.53|123.13|124.96|123.56|124.97|123.57|124.53|123.13|130
1639961100000|2021-12-20 00:45:00|124.97|123.57|124.89|123.49|124.97|123.57|124.74|123.34|122
1639961400000|2021-12-20 00:50:00|124.93|123.53|125.08|123.68|125.1|123.7|124.76|123.36|120
1639961700000|2021-12-20 00:55:00|125.09|123.69|125.55|124.15|125.55|124.15|125.08|123.68|155
1639962000000|2021-12-20 01:00:00|125.53|124.13|125.5|124.1|125.67|124.27|125.44|124.04|165
1639962300000|2021-12-20 01:05:00|125.51|124.11|125.93|124.53|126|124.6|125.49|124.09|133
1639962600000|2021-12-20 01:10:00|125.91|124.51|126.29|124.89|126.35|124.95|125.83|124.43|213
1639962900000|2021-12-20 01:15:00|126.28|124.88|125.54|124.14|126.35|124.95|125.44|124.04|273
1639963200000|2021-12-20 01:20:00|125.55|124.15|125.27|123.87|125.72|124.32|125.23|123.83|158
1639963500000|2021-12-20 01:25:00|125.28|123.88|125.38|123.98|125.47|124.07|125.19|123.79|140
1639963800000|2021-12-20 01:30:00|125.37|123.97|124.78|123.38|125.45|124.05|124.78|123.38|214
1639964100000|2021-12-20 01:35:00|124.8|123.4|124.27|122.87|124.83|123.43|124.27|122.87|182
1639964400000|2021-12-20 01:40:00|124.28|122.88|124.2|122.8|124.42|123.02|124.16|122.76|147
1639964700000|2021-12-20 01:45:00|124.23|122.83|124.56|123.16|124.56|123.16|124.23|122.83|104
1639965000000|2021-12-20 01:50:00|124.57|123.17|124.76|123.36|124.76|123.36|124.4|123|135
1639965300000|2021-12-20 01:55:00|124.73|123.33|124.64|123.24|124.88|123.48|124.49|123.09|182
1639965600000|2021-12-20 02:00:00|124.62|123.22|124.58|123.18|124.81|123.41|124.51|123.11|157
1639965900000|2021-12-20 02:05:00|124.57|123.17|124.16|122.76|124.57|123.17|124.15|122.75|124
1639966200000|2021-12-20 02:10:00|124.15|122.75|124.35|122.95|124.36|122.96|124.15|122.75|153
1639966500000|2021-12-20 02:15:00|124.36|122.96|124.59|123.19|124.66|123.26|124.36|122.96|219
1639966800000|2021-12-20 02:20:00|124.58|123.18|124.73|123.33|124.75|123.35|124.43|123.03|132
1639967100000|2021-12-20 02:25:00|124.72|123.32|124.92|123.52|125.06|123.66|124.7|123.3|149
1639967400000|2021-12-20 02:30:00|124.91|123.51|125.3|123.9|125.39|123.99|124.75|123.35|171
1639967700000|2021-12-20 02:35:00|125.29|123.89|125.86|124.46|125.97|124.57|125.24|123.84|190
1639968000000|2021-12-20 02:40:00|125.87|124.47|125.22|123.82|125.87|124.47|125.12|123.72|213
1639968300000|2021-12-20 02:45:00|125.2|123.8|124.83|123.43|125.35|123.95|124.68|123.28|203
1639968600000|2021-12-20 02:50:00|124.82|123.42|124.46|123.06|124.82|123.42|124.39|122.99|232
1639968900000|2021-12-20 02:55:00|124.45|123.05|124.65|123.25|124.69|123.29|124.28|122.88|157
1639969200000|2021-12-20 03:00:00|124.66|123.26|124.79|123.39|124.84|123.44|124.44|123.04|145
1639969500000|2021-12-20 03:05:00|124.82|123.42|124.8|123.4|125.02|123.62|124.76|123.36|163
1639969800000|2021-12-20 03:10:00|124.79|123.39|124.38|122.98|124.81|123.41|124.37|122.97|150
1639970100000|2021-12-20 03:15:00|124.39|122.99|124.05|122.65|124.39|122.99|123.93|122.53|132
1639970400000|2021-12-20 03:20:00|124|122.6|123.87|122.47|124.05|122.65|123.74|122.34|140
1639970700000|2021-12-20 03:25:00|123.89|122.49|123.75|122.35|123.94|122.54|123.66|122.26|120
1639971000000|2021-12-20 03:30:00|123.76|122.36|123.93|122.53|124.06|122.66|123.74|122.34|104
1639971300000|2021-12-20 03:35:00|123.91|122.51|123.67|122.27|124.02|122.62|123.46|122.06|134
1639971600000|2021-12-20 03:40:00|123.68|122.28|123.77|122.37|123.99|122.59|123.65|122.25|165
1639971900000|2021-12-20 03:45:00|123.78|122.38|124.05|122.65|124.13|122.73|123.78|122.38|144
1639972200000|2021-12-20 03:50:00|124.06|122.66|123.98|122.58|124.13|122.73|123.96|122.56|148
1639972500000|2021-12-20 03:55:00|123.99|122.59|124.22|122.82|124.22|122.82|123.87|122.47|132
1639972800000|2021-12-20 04:00:00|124.21|122.81|124.45|123.05|124.46|123.06|124.14|122.74|152
1639973100000|2021-12-20 04:05:00|124.44|123.04|124.28|122.88|124.46|123.06|124.18|122.78|207
1639973400000|2021-12-20 04:10:00|124.29|122.89|124.54|123.14|124.57|123.17|124.28|122.88|121
1639973700000|2021-12-20 04:15:00|124.55|123.15|125.05|123.65|125.17|123.77|124.54|123.14|131
1639974000000|2021-12-20 04:20:00|125.03|123.63|124.53|123.13|125.03|123.63|124.51|123.11|176
1639974300000|2021-12-20 04:25:00|124.52|123.12|124.59|123.19|124.86|123.46|124.52|123.12|129
1639974600000|2021-12-20 04:30:00|124.61|123.21|125.04|123.64|125.13|123.73|124.61|123.21|115
1639974900000|2021-12-20 04:35:00|125.05|123.65|124.85|123.45|125.28|123.88|124.85|123.45|158
1639975200000|2021-12-20 04:40:00|124.86|123.46|125.17|123.77|125.52|124.12|124.85|123.45|140
1639975500000|2021-12-20 04:45:00|125.16|123.76|125.24|123.84|125.26|123.86|124.96|123.56|153
1639975800000|2021-12-20 04:50:00|125.25|123.85|125.13|123.73|125.25|123.85|125.07|123.67|125
1639976100000|2021-12-20 04:55:00|125.14|123.74|125.19|123.79|125.34|123.94|125.12|123.72|123
1639976400000|2021-12-20 05:00:00|125.18|123.78|125.55|124.15|125.59|124.19|125.17|123.77|88
1639976700000|2021-12-20 05:05:00|125.56|124.16|125.32|123.92|125.56|124.16|125.17|123.77|110
1639977000000|2021-12-20 05:10:00|125.31|123.91|125.25|123.85|125.46|124.06|125.23|123.83|109
1639977300000|2021-12-20 05:15:00|125.26|123.86|124.86|123.46|125.32|123.92|124.79|123.39|127
1639977600000|2021-12-20 05:20:00|124.85|123.45|124.87|123.47|125.02|123.62|124.78|123.38|130
1639977900000|2021-12-20 05:25:00|124.86|123.46|124.46|123.06|124.87|123.47|124.39|122.99|99
1639978200000|2021-12-20 05:30:00|124.47|123.07|124.31|122.91|124.65|123.25|124.28|122.88|121
1639978500000|2021-12-20 05:35:00|124.3|122.9|123.98|122.58|124.32|122.92|123.9|122.5|133
1639978800000|2021-12-20 05:40:00|123.97|122.57|123.73|122.33|124|122.6|123.65|122.25|113
1639979100000|2021-12-20 05:45:00|123.72|122.32|124.07|122.67|124.13|122.73|123.6|122.2|116
1639979400000|2021-12-20 05:50:00|124.05|122.65|123.77|122.37|124.13|122.73|123.55|122.15|165
1639979700000|2021-12-20 05:55:00|123.76|122.36|123.16|121.76|123.77|122.37|123.06|121.66|227
1639980000000|2021-12-20 06:00:00|123.15|121.75|123.41|122.01|123.42|122.02|122.72|121.32|216
1639980300000|2021-12-20 06:05:00|123.36|121.96|123.58|122.18|123.63|122.23|123.21|121.81|143
1639980600000|2021-12-20 06:10:00|123.55|122.15|123.63|122.23|123.63|122.23|123.25|121.85|148
1639980900000|2021-12-20 06:15:00|123.61|122.21|123.36|121.96|123.73|122.33|123.36|121.96|157
1639981200000|2021-12-20 06:20:00|123.37|121.97|123.27|121.87|123.54|122.14|123.27|121.87|102
1639981500000|2021-12-20 06:25:00|123.22|121.82|122.99|121.59|123.27|121.87|122.99|121.59|141
1639981800000|2021-12-20 06:30:00|123|121.6|123.16|121.76|123.43|122.03|122.96|121.56|150
1639982100000|2021-12-20 06:35:00|123.15|121.75|123.45|122.05|123.45|122.05|122.95|121.55|165
1639982400000|2021-12-20 06:40:00|123.44|122.04|123.83|122.43|123.87|122.47|123.25|121.85|197
1639982700000|2021-12-20 06:45:00|123.84|122.44|124.25|122.85|124.25|122.85|123.69|122.29|152
1639983000000|2021-12-20 06:50:00|124.22|122.82|124.09|122.69|124.25|122.85|123.93|122.53|149
1639983300000|2021-12-20 06:55:00|124.08|122.68|124.08|122.68|124.23|122.83|123.95|122.55|107
1639983600000|2021-12-20 07:00:00|124.1|122.7|123.35|121.95|124.1|122.7|123.35|121.95|156
1639983900000|2021-12-20 07:05:00|123.36|121.96|123.17|121.77|123.66|122.26|123.13|121.73|178
1639984200000|2021-12-20 07:10:00|123.18|121.78|123.23|121.83|123.24|121.84|122.93|121.53|198
1639984500000|2021-12-20 07:15:00|123.26|121.86|123.28|121.88|123.36|121.96|122.9|121.5|183
1639984800000|2021-12-20 07:20:00|123.27|121.87|123.53|122.13|123.55|122.15|123.23|121.83|227
1639985100000|2021-12-20 07:25:00|123.52|122.12|123.42|122.02|123.63|122.23|123.15|121.75|174
1639985400000|2021-12-20 07:30:00|123.43|122.03|123.43|122.03|123.66|122.26|123.43|122.03|142
1639985700000|2021-12-20 07:35:00|123.45|122.05|123.43|122.03|123.59|122.19|123.35|121.95|151
1639986000000|2021-12-20 07:40:00|123.44|122.04|123.74|122.34|123.74|122.34|123.43|122.03|139
1639986300000|2021-12-20 07:45:00|123.73|122.33|123.63|122.23|123.96|122.56|123.63|122.23|123
1639986600000|2021-12-20 07:50:00|123.62|122.22|123.6|122.2|123.78|122.38|123.48|122.08|164
1639986900000|2021-12-20 07:55:00|123.62|122.22|123.67|122.27|123.86|122.46|123.62|122.22|157
1639987200000|2021-12-20 08:00:00|123.68|122.28|123.24|121.84|123.74|122.34|123.2|121.8|161
1639987500000|2021-12-20 08:05:00|123.27|121.87|123.5|122.1|123.58|122.18|123.2|121.8|138
1639987800000|2021-12-20 08:10:00|123.49|122.09|123.75|122.35|123.84|122.44|123.49|122.09|92
1639988100000|2021-12-20 08:15:00|123.76|122.36|123.76|122.36|123.92|122.52|123.67|122.27|88
1639988400000|2021-12-20 08:20:00|123.78|122.38|123.63|122.23|123.95|122.55|123.56|122.16|142
1639988700000|2021-12-20 08:25:00|123.64|122.24|123.75|122.35|123.88|122.48|123.63|122.23|108
1639989000000|2021-12-20 08:30:00|123.76|122.36|123.37|121.97|123.83|122.43|123.36|121.96|147
1639989300000|2021-12-20 08:35:00|123.38|121.98|123.19|121.79|123.45|122.05|123.15|121.75|128
1639989600000|2021-12-20 08:40:00|123.17|121.77|123.07|121.67|123.34|121.94|122.95|121.55|201
1639989900000|2021-12-20 08:45:00|123.08|121.68|122.99|121.59|123.15|121.75|122.72|121.32|157
1639990200000|2021-12-20 08:50:00|122.98|121.58|122.93|121.53|123.05|121.65|122.73|121.33|180
1639990500000|2021-12-20 08:55:00|122.94|121.54|123.05|121.65|123.14|121.74|122.79|121.39|147
1639990800000|2021-12-20 09:00:00|123.06|121.66|123.16|121.76|123.26|121.86|122.96|121.56|152
1639991100000|2021-12-20 09:05:00|123.18|121.78|122.48|121.08|123.18|121.78|122.48|121.08|265
1639991400000|2021-12-20 09:10:00|122.45|121.05|122.36|120.96|122.5|121.1|122.12|120.72|191
1639991700000|2021-12-20 09:15:00|122.35|120.95|122.65|121.25|122.68|121.28|122.02|120.62|239
1639992000000|2021-12-20 09:20:00|122.64|121.24|122.54|121.14|122.66|121.26|122.3|120.9|183
1639992300000|2021-12-20 09:25:00|122.55|121.15|122.52|121.12|122.59|121.19|122.36|120.96|146
1639992600000|2021-12-20 09:30:00|122.53|121.13|122.24|120.84|122.66|121.26|122.03|120.63|163
1639992900000|2021-12-20 09:35:00|122.25|120.85|122.16|120.76|122.32|120.92|122.04|120.64|131
1639993200000|2021-12-20 09:40:00|122.17|120.77|121.99|120.59|122.21|120.81|121.86|120.46|169
1639993500000|2021-12-20 09:45:00|122.01|120.61|122.08|120.68|122.25|120.85|121.97|120.57|138
1639993800000|2021-12-20 09:50:00|122.09|120.69|121.96|120.56|122.18|120.78|121.65|120.25|196
1639994100000|2021-12-20 09:55:00|121.97|120.57|121.59|120.19|122.19|120.79|121.57|120.17|203
1639994400000|2021-12-20 10:00:00|121.62|120.22|122.03|120.63|122.05|120.65|121.57|120.17|192
1639994700000|2021-12-20 10:05:00|122.04|120.64|122.08|120.68|122.13|120.73|121.78|120.38|176
1639995000000|2021-12-20 10:10:00|122.09|120.69|122.6|121.2|122.83|121.43|122.07|120.67|201
1639995300000|2021-12-20 10:15:00|122.59|121.19|122.56|121.16|122.77|121.37|122.48|121.08|140
1639995600000|2021-12-20 10:20:00|122.55|121.15|122.22|120.82|122.56|121.16|122.12|120.72|198
1639995900000|2021-12-20 10:25:00|122.21|120.81|122.12|120.72|122.36|120.96|122.02|120.62|143
1639996200000|2021-12-20 10:30:00|122.11|120.71|122.15|120.75|122.23|120.83|121.97|120.57|110
1639996500000|2021-12-20 10:35:00|122.17|120.77|122.25|120.85|122.3|120.9|122.08|120.68|130
1639996800000|2021-12-20 10:40:00|122.24|120.84|122.06|120.66|122.24|120.84|121.92|120.52|157
1639997100000|2021-12-20 10:45:00|122.05|120.65|122.24|120.84|122.24|120.84|122.03|120.63|163
1639997400000|2021-12-20 10:50:00|122.26|120.86|122.19|120.79|122.27|120.87|121.98|120.58|107
1639997700000|2021-12-20 10:55:00|122.22|120.82|122.05|120.65|122.23|120.83|121.88|120.48|140
1639998000000|2021-12-20 11:00:00|122.01|120.61|122.1|120.7|122.11|120.71|121.88|120.48|148
1639998300000|2021-12-20 11:05:00|122.09|120.69|122.35|120.95|122.36|120.96|122.05|120.65|99
1639998600000|2021-12-20 11:10:00|122.36|120.96|122.52|121.12|122.64|121.24|122.3|120.9|183
1639998900000|2021-12-20 11:15:00|122.51|121.11|122.46|121.06|122.52|121.12|122.27|120.87|118
1639999200000|2021-12-20 11:20:00|122.4|121|122.46|121.06|122.53|121.13|122.34|120.94|154
1639999500000|2021-12-20 11:25:00|122.43|121.03|122.57|121.17|122.58|121.18|122.28|120.88|133
1639999800000|2021-12-20 11:30:00|122.56|121.16|122.47|121.07|122.66|121.26|122.37|120.97|136
1640000100000|2021-12-20 11:35:00|122.48|121.08|122.36|120.96|122.53|121.13|122.33|120.93|123
1640000400000|2021-12-20 11:40:00|122.35|120.95|122.21|120.81|122.35|120.95|122.13|120.73|64
1640000700000|2021-12-20 11:45:00|122.22|120.82|122.45|121.05|122.46|121.06|122.21|120.81|90
1640001000000|2021-12-20 11:50:00|122.44|121.04|122.52|121.12|122.52|121.12|122.27|120.87|107
1640001300000|2021-12-20 11:55:00|122.53|121.13|122.78|121.38|122.86|121.46|122.46|121.06|157
1640001600000|2021-12-20 12:00:00|122.79|121.39|122.86|121.46|123.25|121.85|122.72|121.32|244
1640001900000|2021-12-20 12:05:00|122.84|121.44|122.86|121.46|122.95|121.55|122.68|121.28|202
1640002200000|2021-12-20 12:10:00|122.85|121.45|123.25|121.85|123.26|121.86|122.8|121.4|165
1640002500000|2021-12-20 12:15:00|123.24|121.84|122.64|121.24|123.25|121.85|122.55|121.15|221
1640002800000|2021-12-20 12:20:00|122.63|121.23|122.3|120.9|122.64|121.24|122.17|120.77|123
1640003100000|2021-12-20 12:25:00|122.32|120.92|122.14|120.74|122.46|121.06|121.91|120.51|141
1640003400000|2021-12-20 12:30:00|122.12|120.72|121.97|120.57|122.24|120.84|121.81|120.41|202
1640003700000|2021-12-20 12:35:00|121.98|120.58|122.18|120.78|122.23|120.83|121.9|120.5|116
1640004000000|2021-12-20 12:40:00|122.17|120.77|121.87|120.47|122.19|120.79|121.83|120.43|135
1640004300000|2021-12-20 12:45:00|121.86|120.46|121.89|120.49|122.06|120.66|121.7|120.3|156
1640004600000|2021-12-20 12:50:00|121.87|120.47|121.62|120.22|122.05|120.65|121.58|120.18|127
1640004900000|2021-12-20 12:55:00|121.65|120.25|121.59|120.19|121.76|120.36|121.46|120.06|152
1640005200000|2021-12-20 13:00:00|121.6|120.2|121.27|119.87|121.66|120.26|121.17|119.77|176
1640005500000|2021-12-20 13:05:00|121.26|119.86|121.62|120.22|121.64|120.24|121.2|119.8|88
1640005800000|2021-12-20 13:10:00|121.64|120.24|122.04|120.64|122.06|120.66|121.64|120.24|153
1640006100000|2021-12-20 13:15:00|122.05|120.65|121.92|120.52|122.39|120.99|121.92|120.52|170
1640006400000|2021-12-20 13:20:00|121.9|120.5|122.18|120.78|122.21|120.81|121.75|120.35|143
1640006700000|2021-12-20 13:25:00|122.2|120.8|122.22|120.82|122.33|120.93|122.06|120.66|169
1640007000000|2021-12-20 13:30:00|122.23|120.83|121.85|120.45|122.24|120.84|121.8|120.4|155
1640007300000|2021-12-20 13:35:00|121.86|120.46|122.15|120.75|122.19|120.79|121.85|120.45|139
1640007600000|2021-12-20 13:40:00|122.16|120.76|122.02|120.62|122.25|120.85|121.95|120.55|130
1640007900000|2021-12-20 13:45:00|122.03|120.63|121.98|120.58|122.13|120.73|121.93|120.53|144
1640008200000|2021-12-20 13:50:00|121.99|120.59|121.87|120.47|121.99|120.59|121.75|120.35|115
1640008500000|2021-12-20 13:55:00|121.89|120.49|121.57|120.17|122.01|120.61|121.57|120.17|101
1640008800000|2021-12-20 14:00:00|121.6|120.2|121.86|120.46|121.87|120.47|121.45|120.05|125
1640009100000|2021-12-20 14:05:00|121.84|120.44|121.29|119.89|121.93|120.53|121.26|119.86|175
1640009400000|2021-12-20 14:10:00|121.3|119.9|120.97|119.57|121.34|119.94|120.86|119.46|147
1640009700000|2021-12-20 14:15:00|120.96|119.56|121.32|119.92|121.59|120.19|120.95|119.55|239
1640010000000|2021-12-20 14:20:00|121.34|119.94|121.35|119.95|121.43|120.03|120.88|119.48|195
1640010300000|2021-12-20 14:25:00|121.3|119.9|121.44|120.04|121.45|120.05|121.06|119.66|168
1640010600000|2021-12-20 14:30:00|121.4|120|121.07|119.67|121.5|120.1|121.05|119.65|168
1640010900000|2021-12-20 14:35:00|121.05|119.65|122.04|120.64|122.04|120.64|120.96|119.56|256
1640011200000|2021-12-20 14:40:00|122.02|120.62|122.1|120.7|122.23|120.83|121.61|120.21|274
1640011500000|2021-12-20 14:45:00|122.09|120.69|122.73|121.33|122.96|121.56|121.89|120.49|278
1640011800000|2021-12-20 14:50:00|122.69|121.29|122.49|121.09|122.74|121.34|122.1|120.7|241
1640012100000|2021-12-20 14:55:00|122.52|121.12|123.43|122.03|123.44|122.04|122.45|121.05|289
1640012400000|2021-12-20 15:00:00|123.47|122.07|123|121.6|123.47|122.07|122.95|121.55|248
1640012700000|2021-12-20 15:05:00|123.01|121.61|122.59|121.19|123.01|121.61|122.51|121.11|190
1640013000000|2021-12-20 15:10:00|122.56|121.16|122.61|121.21|122.69|121.29|122.51|121.11|193
1640013300000|2021-12-20 15:15:00|122.63|121.23|122.96|121.56|123.01|121.61|122.52|121.12|175
1640013600000|2021-12-20 15:20:00|122.92|121.52|123.04|121.64|123.09|121.69|122.77|121.37|227
1640013900000|2021-12-20 15:25:00|123.02|121.62|122.85|121.45|123.04|121.64|122.85|121.45|152
1640014200000|2021-12-20 15:30:00|122.91|121.51|122.65|121.25|122.91|121.51|122.64|121.24|124
1640014500000|2021-12-20 15:35:00|122.64|121.24|122.53|121.13|122.74|121.34|122.5|121.1|150
1640014800000|2021-12-20 15:40:00|122.54|121.14|122.69|121.29|122.73|121.33|122.48|121.08|92
1640015100000|2021-12-20 15:45:00|122.7|121.3|122.36|120.96|122.75|121.35|122.32|120.92|139
1640015400000|2021-12-20 15:50:00|122.39|120.99|121.74|120.34|122.44|121.04|121.7|120.3|140
1640015700000|2021-12-20 15:55:00|121.73|120.33|121.73|120.33|121.83|120.43|121.52|120.12|125
1640016000000|2021-12-20 16:00:00|121.72|120.32|121.75|120.35|122.04|120.64|121.57|120.17|230
1640016300000|2021-12-20 16:05:00|121.76|120.36|121.93|120.53|121.94|120.54|121.75|120.35|100
1640016600000|2021-12-20 16:10:00|121.95|120.55|122.23|120.83|122.4|121|121.95|120.55|203
1640016900000|2021-12-20 16:15:00|122.21|120.81|122.52|121.12|122.53|121.13|122.21|120.81|157
1640017200000|2021-12-20 16:20:00|122.54|121.14|122.47|121.07|122.56|121.16|122.35|120.95|194
1640017500000|2021-12-20 16:25:00|122.46|121.06|122.32|120.92|122.46|121.06|122.14|120.74|129
1640017800000|2021-12-20 16:30:00|122.33|120.93|122.47|121.07|122.53|121.13|122.26|120.86|186
1640018100000|2021-12-20 16:35:00|122.46|121.06|122.53|121.13|122.55|121.15|122.38|120.98|146
1640018400000|2021-12-20 16:40:00|122.52|121.12|122.72|121.32|122.72|121.32|122.34|120.94|164
1640018700000|2021-12-20 16:45:00|122.7|121.3|122.64|121.24|122.72|121.32|122.43|121.03|160
1640019000000|2021-12-20 16:50:00|122.63|121.23|123.02|121.62|123.06|121.66|122.62|121.22|125
1640019300000|2021-12-20 16:55:00|123.01|121.61|122.93|121.53|123.04|121.64|122.87|121.47|150
1640019600000|2021-12-20 17:00:00|122.95|121.55|123.03|121.63|123.03|121.63|122.69|121.29|135
1640019900000|2021-12-20 17:05:00|123.02|121.62|123.05|121.65|123.17|121.77|122.82|121.42|134
1640020200000|2021-12-20 17:10:00|123.06|121.66|122.93|121.53|123.14|121.74|122.86|121.46|172
1640020500000|2021-12-20 17:15:00|122.92|121.52|123.24|121.84|123.35|121.95|122.82|121.42|169
1640020800000|2021-12-20 17:20:00|123.3|121.9|122.98|121.58|123.3|121.9|122.9|121.5|139
1640021100000|2021-12-20 17:25:00|122.99|121.59|122.74|121.34|122.99|121.59|122.7|121.3|111
1640021400000|2021-12-20 17:30:00|122.73|121.33|122.45|121.05|122.75|121.35|122.42|121.02|118
1640021700000|2021-12-20 17:35:00|122.48|121.08|122.66|121.26|122.66|121.26|122.42|121.02|123
1640022000000|2021-12-20 17:40:00|122.65|121.25|122.68|121.28|122.81|121.41|122.55|121.15|141
1640022300000|2021-12-20 17:45:00|122.67|121.27|122.76|121.36|122.86|121.46|122.57|121.17|150
1640022600000|2021-12-20 17:50:00|122.72|121.32|122.89|121.49|122.9|121.5|122.65|121.25|97
1640022900000|2021-12-20 17:55:00|122.9|121.5|122.31|120.91|122.91|121.51|122.25|120.85|184
1640023200000|2021-12-20 18:00:00|122.3|120.9|122.22|120.82|122.43|121.03|122.17|120.77|119
1640023500000|2021-12-20 18:05:00|122.23|120.83|122.33|120.93|122.33|120.93|122.08|120.68|85
1640023800000|2021-12-20 18:10:00|122.37|120.97|122.46|121.06|122.48|121.08|122.32|120.92|140
1640024100000|2021-12-20 18:15:00|122.45|121.05|122.51|121.11|122.65|121.25|122.42|121.02|143
1640024400000|2021-12-20 18:20:00|122.52|121.12|122.62|121.22|122.67|121.27|122.45|121.05|76
1640024700000|2021-12-20 18:25:00|122.63|121.23|122.54|121.14|122.69|121.29|122.48|121.08|130
1640025000000|2021-12-20 18:30:00|122.56|121.16|122.37|120.97|122.7|121.3|122.35|120.95|152
1640025300000|2021-12-20 18:35:00|122.38|120.98|122.43|121.03|122.46|121.06|122.17|120.77|126
1640025600000|2021-12-20 18:40:00|122.42|121.02|122.62|121.22|122.73|121.33|122.42|121.02|164
1640025900000|2021-12-20 18:45:00|122.61|121.21|123.18|121.78|123.2|121.8|122.56|121.16|202
1640026200000|2021-12-20 18:50:00|123.19|121.79|123.09|121.69|123.26|121.86|123.01|121.61|207
1640026500000|2021-12-20 18:55:00|123.08|121.68|123.04|121.64|123.16|121.76|122.98|121.58|114
1640026800000|2021-12-20 19:00:00|123.05|121.65|123.17|121.77|123.26|121.86|123.04|121.64|129
1640027100000|2021-12-20 19:05:00|123.16|121.76|123.63|122.23|123.65|122.25|123.11|121.71|148
1640027400000|2021-12-20 19:10:00|123.65|122.25|123.76|122.36|123.81|122.41|123.54|122.14|130
1640027700000|2021-12-20 19:15:00|123.75|122.35|124.05|122.65|124.15|122.75|123.75|122.35|151
1640028000000|2021-12-20 19:20:00|124.04|122.64|124.11|122.71|124.15|122.75|123.88|122.48|132
1640028300000|2021-12-20 19:25:00|124.07|122.67|123.81|122.41|124.08|122.68|123.75|122.35|61
1640028600000|2021-12-20 19:30:00|123.85|122.45|123.86|122.46|123.86|122.46|123.72|122.32|91
1640028900000|2021-12-20 19:35:00|123.85|122.45|123.78|122.38|123.89|122.49|123.64|122.24|116
1640029200000|2021-12-20 19:40:00|123.81|122.41|123.95|122.55|123.95|122.55|123.65|122.25|70
1640029500000|2021-12-20 19:45:00|123.94|122.54|124.26|122.86|124.26|122.86|123.94|122.54|123
1640029800000|2021-12-20 19:50:00|124.27|122.87|124.82|123.42|124.9|123.5|124.27|122.87|170
1640030100000|2021-12-20 19:55:00|124.83|123.43|124.79|123.39|124.89|123.49|124.59|123.19|178
1640030400000|2021-12-20 20:00:00|124.78|123.38|125.35|123.95|125.45|124.05|124.78|123.38|203
1640030700000|2021-12-20 20:05:00|125.42|124.02|125.58|124.18|125.58|124.18|125.34|123.94|142
1640031000000|2021-12-20 20:10:00|125.57|124.17|125.7|124.3|125.76|124.36|125.56|124.16|139
1640031300000|2021-12-20 20:15:00|125.69|124.29|125.24|123.84|126.04|124.64|125.14|123.74|216
1640031600000|2021-12-20 20:20:00|125.23|123.83|125.11|123.71|125.58|124.18|125.08|123.68|213
1640031900000|2021-12-20 20:25:00|125.1|123.7|125.36|123.96|125.38|123.98|124.84|123.44|155
1640032200000|2021-12-20 20:30:00|125.35|123.95|124.94|123.54|125.35|123.95|124.73|123.33|184
1640032500000|2021-12-20 20:35:00|124.93|123.53|124.94|123.54|125.07|123.67|124.79|123.39|160
1640032800000|2021-12-20 20:40:00|124.95|123.55|124.96|123.56|125.13|123.73|124.92|123.52|172
1640033100000|2021-12-20 20:45:00|124.97|123.57|125.48|124.08|125.53|124.13|124.97|123.57|216
1640033400000|2021-12-20 20:50:00|125.52|124.12|125.67|124.27|125.87|124.47|125.51|124.11|294
1640033700000|2021-12-20 20:55:00|125.68|124.28|125.88|124.48|126.17|124.77|125.68|124.28|210
1640034000000|2021-12-20 21:00:00|125.99|124.59|126.4|125|126.46|125.06|125.95|124.55|229
1640034300000|2021-12-20 21:05:00|126.39|124.99|126.54|125.14|126.71|125.31|126.39|124.99|177
1640034600000|2021-12-20 21:10:00|126.49|125.09|126.48|125.08|126.59|125.19|126.3|124.9|168
1640034900000|2021-12-20 21:15:00|126.51|125.11|125.92|124.52|126.66|125.26|125.81|124.41|266
1640035200000|2021-12-20 21:20:00|125.93|124.53|125.68|124.28|125.93|124.53|125.65|124.25|110
1640035500000|2021-12-20 21:25:00|125.69|124.29|125.86|124.46|125.92|124.52|125.58|124.18|135
1640035800000|2021-12-20 21:30:00|125.85|124.45|125.55|124.15|125.94|124.54|125.45|124.05|125
1640036100000|2021-12-20 21:35:00|125.52|124.12|125.56|124.16|125.62|124.22|125.39|123.99|110
1640036400000|2021-12-20 21:40:00|125.6|124.2|125.47|124.07|125.66|124.26|125.45|124.05|138
1640036700000|2021-12-20 21:45:00|125.45|124.05|125.65|124.25|125.66|124.26|125.44|124.04|84
1640037000000|2021-12-20 21:50:00|125.68|124.28|125.19|123.79|125.72|124.32|125.18|123.78|129
1640037300000|2021-12-20 21:55:00|125.2|123.8|124.95|123.55|125.39|123.99|124.94|123.54|213
1640037600000|2021-12-20 22:00:00|124.96|123.56|125.01|123.61|125.5|124.1|124.94|123.54|160
1640037900000|2021-12-20 22:05:00|125|123.6|124.96|123.56|125.16|123.76|124.81|123.41|140
1640038200000|2021-12-20 22:10:00|124.94|123.54|124.75|123.35|124.98|123.58|124.74|123.34|111
1640038500000|2021-12-20 22:15:00|124.71|123.31|124.65|123.25|124.77|123.37|124.5|123.1|113
1640038800000|2021-12-20 22:20:00|124.64|123.24|124.45|123.05|124.66|123.26|124.35|122.95|119
1640039100000|2021-12-20 22:25:00|124.44|123.04|124.14|122.74|124.44|123.04|124.14|122.74|104
1640039400000|2021-12-20 22:30:00|124.15|122.75|124.25|122.85|124.39|122.99|124.15|122.75|88
1640039700000|2021-12-20 22:35:00|124.24|122.84|124.17|122.77|124.3|122.9|124.16|122.76|72
1640040000000|2021-12-20 22:40:00|124.16|122.76|124.33|122.93|124.48|123.08|124.01|122.61|106
1640040300000|2021-12-20 22:45:00|124.35|122.95|124.14|122.74|124.35|122.95|123.96|122.56|103
1640040600000|2021-12-20 22:50:00|124.15|122.75|124.05|122.65|124.22|122.82|124.05|122.65|104
1640040900000|2021-12-20 22:55:00|124.06|122.66|123.79|122.39|124.15|122.75|123.77|122.37|147
1640041200000|2021-12-20 23:00:00|123.8|122.4|124.38|122.98|124.4|123|123.78|122.38|118
1640041500000|2021-12-20 23:05:00|124.36|122.96|124.62|123.22|124.62|123.22|124.24|122.84|131
1640041800000|2021-12-20 23:10:00|124.65|123.25|124.33|122.93|124.65|123.25|124.22|122.82|159
1640042100000|2021-12-20 23:15:00|124.36|122.96|124.44|123.04|124.47|123.07|124.23|122.83|116
1640042400000|2021-12-20 23:20:00|124.45|123.05|124.46|123.06|124.58|123.18|124.39|122.99|169
1640042700000|2021-12-20 23:25:00|124.45|123.05|124.93|123.53|124.97|123.57|124.44|123.04|127
1640043000000|2021-12-20 23:30:00|124.92|123.52|124.78|123.38|125.25|123.85|124.72|123.32|164
1640043300000|2021-12-20 23:35:00|124.8|123.4|124.8|123.4|124.94|123.54|124.71|123.31|104
1640043600000|2021-12-20 23:40:00|124.79|123.39|125.1|123.7|125.13|123.73|124.73|123.33|156
1640043900000|2021-12-20 23:45:00|125.11|123.71|124.82|123.42|125.15|123.75|124.76|123.36|154
1640044200000|2021-12-20 23:50:00|124.81|123.41|124.34|122.94|124.84|123.44|124.33|122.93|164
1640044500000|2021-12-20 23:55:00|124.35|122.95|124.47|123.07|124.59|123.19|124.31|122.91|123
1640044800000|2021-12-21 00:00:00|124.46|123.06|124.43|123.03|124.63|123.23|124.28|122.88|169
1640045100000|2021-12-21 00:05:00|124.44|123.04|124.45|123.05|124.56|123.16|124.22|122.82|168
1640045400000|2021-12-21 00:10:00|124.44|123.04|124.54|123.14|124.58|123.18|124.18|122.78|196
1640045700000|2021-12-21 00:15:00|124.53|123.13|124.34|122.94|124.57|123.17|124.29|122.89|129
1640046000000|2021-12-21 00:20:00|124.33|122.93|124.94|123.54|125.18|123.78|124.26|122.86|187
1640046300000|2021-12-21 00:25:00|124.95|123.55|124.95|123.55|125.15|123.75|124.93|123.53|119
1640046600000|2021-12-21 00:30:00|124.93|123.53|124.54|123.14|124.94|123.54|124.45|123.05|188
1640046900000|2021-12-21 00:35:00|124.53|123.13|124.28|122.88|124.55|123.15|124.26|122.86|132
1640047200000|2021-12-21 00:40:00|124.3|122.9|124.26|122.86|124.41|123.01|124.15|122.75|76
1640047500000|2021-12-21 00:45:00|124.27|122.87|124.5|123.1|124.54|123.14|124.25|122.85|138
1640047800000|2021-12-21 00:50:00|124.51|123.11|124.39|122.99|124.57|123.17|124.27|122.87|115
1640048100000|2021-12-21 00:55:00|124.4|123|124.44|123.04|124.44|123.04|124.26|122.86|121
1640048400000|2021-12-21 01:00:00|124.43|123.03|124.54|123.14|124.72|123.32|124.41|123.01|149
1640048700000|2021-12-21 01:05:00|124.55|123.15|124.17|122.77|124.56|123.16|124.16|122.76|130
1640049000000|2021-12-21 01:10:00|124.16|122.76|123.81|122.41|124.26|122.86|123.77|122.37|119
1640049300000|2021-12-21 01:15:00|123.82|122.42|123.74|122.34|124.04|122.64|123.74|122.34|136
1640049600000|2021-12-21 01:20:00|123.73|122.33|123.52|122.12|123.84|122.44|123.49|122.09|112
1640049900000|2021-12-21 01:25:00|123.51|122.11|123.65|122.25|123.66|122.26|123.51|122.11|80
1640050200000|2021-12-21 01:30:00|123.64|122.24|124.04|122.64|124.05|122.65|123.64|122.24|135
1640050500000|2021-12-21 01:35:00|124.03|122.63|124.13|122.73|124.14|122.74|123.94|122.54|103
1640050800000|2021-12-21 01:40:00|124.12|122.72|124.13|122.73|124.31|122.91|124.06|122.66|104
1640051100000|2021-12-21 01:45:00|124.09|122.69|124.18|122.78|124.32|122.92|124.03|122.63|109
1640051400000|2021-12-21 01:50:00|124.19|122.79|124.26|122.86|124.32|122.92|124.12|122.72|95
1640051700000|2021-12-21 01:55:00|124.25|122.85|124.16|122.76|124.35|122.95|124.14|122.74|92
1640052000000|2021-12-21 02:00:00|124.17|122.77|123.94|122.54|124.36|122.96|123.93|122.53|130
1640052300000|2021-12-21 02:05:00|123.93|122.53|123.86|122.46|124.13|122.73|123.84|122.44|106
1640052600000|2021-12-21 02:10:00|123.88|122.48|123.75|122.35|124.01|122.61|123.75|122.35|97
1640052900000|2021-12-21 02:15:00|123.76|122.36|123.69|122.29|123.84|122.44|123.57|122.17|76
1640053200000|2021-12-21 02:20:00|123.72|122.32|123.68|122.28|123.85|122.45|123.64|122.24|120
1640053500000|2021-12-21 02:25:00|123.69|122.29|123.55|122.15|123.69|122.29|123.47|122.07|78
1640053800000|2021-12-21 02:30:00|123.56|122.16|123.57|122.17|123.76|122.36|123.55|122.15|78
1640054100000|2021-12-21 02:35:00|123.56|122.16|123.85|122.45|123.87|122.47|123.56|122.16|107
1640054400000|2021-12-21 02:40:00|123.84|122.44|123.78|122.38|123.86|122.46|123.75|122.35|78
1640054700000|2021-12-21 02:45:00|123.79|122.39|123.82|122.42|123.94|122.54|123.75|122.35|58
1640055000000|2021-12-21 02:50:00|123.83|122.43|123.83|122.43|123.96|122.56|123.66|122.26|104
1640055300000|2021-12-21 02:55:00|123.84|122.44|123.92|122.52|123.92|122.52|123.71|122.31|91
1640055600000|2021-12-21 03:00:00|123.9|122.5|124.23|122.83|124.25|122.85|123.86|122.46|126
1640055900000|2021-12-21 03:05:00|124.18|122.78|124.06|122.66|124.2|122.8|123.95|122.55|119
1640056200000|2021-12-21 03:10:00|124.07|122.67|124.24|122.84|124.24|122.84|123.96|122.56|116
1640056500000|2021-12-21 03:15:00|124.23|122.83|124.33|122.93|124.34|122.94|124.22|122.82|90
1640056800000|2021-12-21 03:20:00|124.34|122.94|124.65|123.25|124.66|123.26|124.34|122.94|90
1640057100000|2021-12-21 03:25:00|124.68|123.28|124.94|123.54|124.97|123.57|124.67|123.27|155
1640057400000|2021-12-21 03:30:00|124.93|123.53|125.43|124.03|125.62|124.22|124.78|123.38|164
1640057700000|2021-12-21 03:35:00|125.45|124.05|125.27|123.87|125.48|124.08|125.26|123.86|152
1640058000000|2021-12-21 03:40:00|125.3|123.9|125.23|123.83|125.39|123.99|125.2|123.8|103
1640058300000|2021-12-21 03:45:00|125.22|123.82|125.32|123.92|125.38|123.98|125.21|123.81|96
1640058600000|2021-12-21 03:50:00|125.33|123.93|126.48|125.08|126.52|125.12|125.33|123.93|197
1640058900000|2021-12-21 03:55:00|126.49|125.09|126.26|124.86|127.06|125.66|126.26|124.86|235
1640059200000|2021-12-21 04:00:00|126.25|124.85|126.72|125.32|126.96|125.56|126.25|124.85|239
1640059500000|2021-12-21 04:05:00|126.68|125.28|126.46|125.06|126.89|125.49|126.45|125.05|187
1640059800000|2021-12-21 04:10:00|126.53|125.13|126.65|125.25|126.75|125.35|126.36|124.96|184
1640060100000|2021-12-21 04:15:00|126.66|125.26|126.73|125.33|126.83|125.43|126.64|125.24|153
1640060400000|2021-12-21 04:20:00|126.74|125.34|127.23|125.83|127.24|125.84|126.72|125.32|210
1640060700000|2021-12-21 04:25:00|127.27|125.87|127.36|125.96|127.47|126.07|127.26|125.86|151
1640061000000|2021-12-21 04:30:00|127.37|125.97|127.56|126.16|127.6|126.2|127.27|125.87|157
1640061300000|2021-12-21 04:35:00|127.55|126.15|126.87|125.47|127.58|126.18|126.86|125.46|175
1640061600000|2021-12-21 04:40:00|126.88|125.48|126.95|125.55|127.1|125.7|126.86|125.46|132
1640061900000|2021-12-21 04:45:00|126.94|125.54|126.86|125.46|127.05|125.65|126.84|125.44|103
1640062200000|2021-12-21 04:50:00|126.84|125.44|126.63|125.23|126.85|125.45|126.63|125.23|150
1640062500000|2021-12-21 04:55:00|126.64|125.24|126.83|125.43|126.87|125.47|126.64|125.24|114
1640062800000|2021-12-21 05:00:00|126.82|125.42|127.06|125.66|127.13|125.73|126.69|125.29|163
1640063100000|2021-12-21 05:05:00|127.09|125.69|126.92|125.52|127.12|125.72|126.89|125.49|127
1640063400000|2021-12-21 05:10:00|126.94|125.54|126.75|125.35|127.06|125.66|126.73|125.33|167
1640063700000|2021-12-21 05:15:00|126.74|125.34|126.84|125.44|127.03|125.63|126.65|125.25|205
1640064000000|2021-12-21 05:20:00|126.85|125.45|126.49|125.09|126.89|125.49|126.35|124.95|185
1640064300000|2021-12-21 05:25:00|126.5|125.1|126.28|124.88|126.5|125.1|126.24|124.84|134
1640064600000|2021-12-21 05:30:00|126.29|124.89|126.35|124.95|126.49|125.09|126.26|124.86|98
1640064900000|2021-12-21 05:35:00|126.34|124.94|126.17|124.77|126.38|124.98|126.15|124.75|111
1640065200000|2021-12-21 05:40:00|126.18|124.78|126.12|124.72|126.25|124.85|126.09|124.69|153
1640065500000|2021-12-21 05:45:00|126.13|124.73|126.35|124.95|126.37|124.97|126.13|124.73|106
1640065800000|2021-12-21 05:50:00|126.32|124.92|126.51|125.11|126.53|125.13|126.17|124.77|208
1640066100000|2021-12-21 05:55:00|126.52|125.12|126.65|125.25|126.66|125.26|126.44|125.04|134
1640066400000|2021-12-21 06:00:00|126.64|125.24|126.95|125.55|127.14|125.74|126.48|125.08|176
1640066700000|2021-12-21 06:05:00|126.94|125.54|126.74|125.34|126.94|125.54|126.65|125.25|104
1640067000000|2021-12-21 06:10:00|126.75|125.35|126.65|125.25|126.75|125.39|126.57|125.17|148
1640067300000|2021-12-21 06:15:00|126.66|125.26|126.29|124.89|126.66|125.26|126.06|124.66|167
1640067600000|2021-12-21 06:20:00|126.31|124.91|126.25|124.85|126.36|124.96|126.15|124.75|133
1640067900000|2021-12-21 06:25:00|126.26|124.86|126.24|124.84|126.34|124.94|126.18|124.78|140
1640068200000|2021-12-21 06:30:00|126.23|124.83|126.49|125.09|126.54|125.14|126.22|124.82|141
1640068500000|2021-12-21 06:35:00|126.48|125.08|126.37|124.97|126.54|125.14|126.32|124.92|97
1640068800000|2021-12-21 06:40:00|126.4|125|126.48|125.08|126.53|125.13|126.38|124.98|118
1640069100000|2021-12-21 06:45:00|126.5|125.1|126.68|125.28|126.7|125.3|126.47|125.07|163
1640069400000|2021-12-21 06:50:00|126.66|125.26|126.55|125.15|126.86|125.46|126.54|125.14|155
1640069700000|2021-12-21 06:55:00|126.56|125.16|126.73|125.33|126.75|125.35|126.51|125.11|114
1640070000000|2021-12-21 07:00:00|126.74|125.34|126.65|125.25|126.84|125.44|126.64|125.24|95
1640070300000|2021-12-21 07:05:00|126.66|125.26|126.56|125.16|126.66|125.26|126.45|125.05|94
1640070600000|2021-12-21 07:10:00|126.57|125.17|126.53|125.13|126.64|125.24|126.45|125.05|116
1640070900000|2021-12-21 07:15:00|126.55|125.15|126.56|125.16|126.66|125.26|126.49|125.09|145
1640071200000|2021-12-21 07:20:00|126.57|125.17|126.66|125.26|126.66|125.26|126.51|125.11|133
1640071500000|2021-12-21 07:25:00|126.67|125.27|126.66|125.26|126.68|125.28|126.48|125.08|101
1640071800000|2021-12-21 07:30:00|126.69|125.29|126.62|125.22|126.69|125.29|126.57|125.17|77
1640072100000|2021-12-21 07:35:00|126.61|125.21|126.53|125.13|126.62|125.22|126.45|125.05|103
1640072400000|2021-12-21 07:40:00|126.54|125.14|126.46|125.06|126.54|125.14|126.34|124.94|88
1640072700000|2021-12-21 07:45:00|126.45|125.05|126.46|125.06|126.53|125.13|126.36|124.96|105
1640073000000|2021-12-21 07:50:00|126.47|125.07|126.56|125.16|126.62|125.22|126.44|125.04|80
1640073300000|2021-12-21 07:55:00|126.54|125.14|126.54|125.14|126.58|125.18|126.44|125.04|114
1640073600000|2021-12-21 08:00:00|126.55|125.15|126.63|125.23|126.65|125.25|126.34|124.94|142
1640073900000|2021-12-21 08:05:00|126.65|125.25|126.92|125.52|126.92|125.52|126.65|125.25|139
1640074200000|2021-12-21 08:10:00|126.94|125.54|127.05|125.65|127.34|125.94|126.94|125.54|200
1640074500000|2021-12-21 08:15:00|127.04|125.64|127.06|125.66|127.16|125.76|126.93|125.53|111
1640074800000|2021-12-21 08:20:00|127.07|125.67|127.25|125.85|127.34|125.94|127.03|125.63|184
1640075100000|2021-12-21 08:25:00|127.26|125.86|127.35|125.95|127.4|126|127.25|125.85|130
1640075400000|2021-12-21 08:30:00|127.36|125.96|127.21|125.81|127.42|126.02|127.16|125.76|115
1640075700000|2021-12-21 08:35:00|127.22|125.82|127.35|125.95|127.37|125.97|127.1|125.7|121
1640076000000|2021-12-21 08:40:00|127.37|125.97|127.15|125.75|127.38|125.98|127.15|125.75|118
1640076300000|2021-12-21 08:45:00|127.13|125.73|127.1|125.7|127.34|125.94|127.04|125.64|114
1640076600000|2021-12-21 08:50:00|127.11|125.71|127.15|125.75|127.26|125.86|127.1|125.7|99
1640076900000|2021-12-21 08:55:00|127.17|125.77|127.24|125.84|127.25|125.85|126.98|125.58|100
1640077200000|2021-12-21 09:00:00|127.25|125.85|127.16|125.76|127.55|126.15|127.07|125.67|159
1640077500000|2021-12-21 09:05:00|127.19|125.79|127.45|126.05|127.46|126.06|127.15|125.75|142
1640077800000|2021-12-21 09:10:00|127.43|126.03|127.29|125.89|127.45|126.05|127.22|125.82|139
1640078100000|2021-12-21 09:15:00|127.28|125.88|127.16|125.76|127.3|125.9|127.15|125.75|83
1640078400000|2021-12-21 09:20:00|127.17|125.77|127.28|125.88|127.28|125.88|127.11|125.71|46
1640078700000|2021-12-21 09:25:00|127.27|125.87|127.35|125.95|127.4|126|127.23|125.83|58
1640079000000|2021-12-21 09:30:00|127.36|125.96|127.45|126.05|127.46|126.06|127.36|125.96|59
1640079300000|2021-12-21 09:35:00|127.46|126.06|128.01|126.61|128.1|126.7|127.45|126.05|166
1640079600000|2021-12-21 09:40:00|128.05|126.65|127.7|126.3|128.13|126.73|127.7|126.3|121
1640079900000|2021-12-21 09:45:00|127.73|126.33|127.19|125.79|127.73|126.33|127.19|125.79|158
1640080200000|2021-12-21 09:50:00|127.2|125.8|126.77|125.37|127.28|125.88|126.76|125.36|137
1640080500000|2021-12-21 09:55:00|126.76|125.36|126.85|125.45|126.95|125.55|126.76|125.36|78
1640080800000|2021-12-21 10:00:00|126.86|125.46|126.9|125.5|126.99|125.59|126.82|125.42|67
1640081100000|2021-12-21 10:05:00|126.91|125.51|126.72|125.32|126.91|125.51|126.54|125.14|89
1640081400000|2021-12-21 10:10:00|126.75|125.35|126.95|125.55|127.03|125.63|126.75|125.35|87
1640081700000|2021-12-21 10:15:00|126.98|125.58|127|125.6|127.03|125.63|126.95|125.55|87
1640082000000|2021-12-21 10:20:00|126.99|125.59|127.05|125.65|127.16|125.76|126.98|125.58|116
1640082300000|2021-12-21 10:25:00|127.06|125.66|127.24|125.84|127.28|125.88|127.05|125.65|97
1640082600000|2021-12-21 10:30:00|127.26|125.86|127.35|125.95|127.45|126.05|127.24|125.84|80
1640082900000|2021-12-21 10:35:00|127.36|125.96|127.26|125.86|127.38|125.98|127.17|125.77|120
1640083200000|2021-12-21 10:40:00|127.27|125.87|127.32|125.92|127.34|125.94|127.15|125.75|132
1640083500000|2021-12-21 10:45:00|127.3|125.9|127.35|125.95|127.45|126.05|127.26|125.86|89
1640083800000|2021-12-21 10:50:00|127.36|125.96|127.24|125.84|127.38|125.98|127.16|125.76|114
1640084100000|2021-12-21 10:55:00|127.25|125.85|127.14|125.74|127.25|125.85|127.14|125.74|94
1640084400000|2021-12-21 11:00:00|127.12|125.72|127.07|125.67|127.15|125.75|126.97|125.57|91
1640084700000|2021-12-21 11:05:00|127.08|125.68|127.06|125.66|127.08|125.68|126.99|125.59|60
1640085000000|2021-12-21 11:10:00|127.07|125.67|126.72|125.32|127.07|125.67|126.67|125.27|106
1640085300000|2021-12-21 11:15:00|126.7|125.3|126.54|125.14|126.7|125.3|126.54|125.14|121
1640085600000|2021-12-21 11:20:00|126.56|125.16|126.21|124.81|126.6|125.2|126.14|124.74|123
1640085900000|2021-12-21 11:25:00|126.22|124.82|126.27|124.87|126.29|124.89|126.12|124.72|81
1640086200000|2021-12-21 11:30:00|126.29|124.89|126.37|124.97|126.48|125.08|126.19|124.79|150
1640086500000|2021-12-21 11:35:00|126.4|125|126.36|124.96|126.5|125.1|126.31|124.91|136
1640086800000|2021-12-21 11:40:00|126.35|124.95|126.33|124.93|126.44|125.04|126.21|124.81|125
1640087100000|2021-12-21 11:45:00|126.34|124.94|126.32|124.92|126.36|124.96|126.25|124.85|115
1640087400000|2021-12-21 11:50:00|126.28|124.88|126.91|125.51|126.92|125.52|126.28|124.88|152
1640087700000|2021-12-21 11:55:00|126.88|125.48|126.72|125.32|126.96|125.56|126.67|125.27|121
1640088000000|2021-12-21 12:00:00|126.71|125.31|126.43|125.03|126.74|125.34|126.43|125.03|133
1640088300000|2021-12-21 12:05:00|126.44|125.04|126.35|124.95|126.46|125.06|126.25|124.85|112
1640088600000|2021-12-21 12:10:00|126.37|124.97|126.65|125.25|126.65|125.25|126.29|124.89|115
1640088900000|2021-12-21 12:15:00|126.64|125.24|126.68|125.28|126.76|125.36|126.6|125.2|97
1640089200000|2021-12-21 12:20:00|126.64|125.24|126.98|125.58|127.07|125.67|126.63|125.23|141
1640089500000|2021-12-21 12:25:00|126.99|125.59|127.44|126.04|127.45|126.05|126.96|125.56|119
1640089800000|2021-12-21 12:30:00|127.43|126.03|127.64|126.24|127.64|126.24|127.43|126.03|79
1640090100000|2021-12-21 12:35:00|127.65|126.25|127.47|126.07|127.91|126.51|127.47|126.07|194
1640090400000|2021-12-21 12:40:00|127.45|126.05|127.21|125.81|127.67|126.27|127.21|125.81|233
1640090700000|2021-12-21 12:45:00|127.22|125.82|126.43|125.03|127.27|125.87|126.33|124.93|208
1640091000000|2021-12-21 12:50:00|126.44|125.04|126.09|124.69|126.53|125.13|126.05|124.65|167
1640091300000|2021-12-21 12:55:00|126.1|124.7|125.86|124.46|126.27|124.87|125.79|124.39|164
1640091600000|2021-12-21 13:00:00|125.85|124.45|126.27|124.87|126.3|124.9|125.82|124.42|152
1640091900000|2021-12-21 13:05:00|126.32|124.92|126.16|124.76|126.39|124.99|126.15|124.75|140
1640092200000|2021-12-21 13:10:00|126.15|124.75|126.23|124.83|126.25|124.85|126.02|124.62|110
1640092500000|2021-12-21 13:15:00|126.26|124.86|126.24|124.84|126.46|125.06|126.15|124.75|144
1640092800000|2021-12-21 13:20:00|126.27|124.87|126.44|125.04|126.65|125.25|126.25|124.85|98
1640093100000|2021-12-21 13:25:00|126.45|125.05|126.84|125.44|126.84|125.44|126.44|125.04|116
1640093400000|2021-12-21 13:30:00|126.83|125.43|126.75|125.35|126.88|125.48|126.54|125.14|142
1640093700000|2021-12-21 13:35:00|126.76|125.36|126.5|125.1|126.92|125.52|126.45|125.05|137
1640094000000|2021-12-21 13:40:00|126.54|125.14|126.82|125.42|126.85|125.45|126.53|125.13|124
1640094300000|2021-12-21 13:45:00|126.8|125.4|126.64|125.24|126.9|125.5|126.62|125.22|105
1640094600000|2021-12-21 13:50:00|126.63|125.23|126.86|125.46|126.88|125.48|126.63|125.23|89
1640094900000|2021-12-21 13:55:00|126.85|125.45|127|125.6|127.05|125.65|126.74|125.34|135
1640095200000|2021-12-21 14:00:00|127.01|125.61|126.76|125.36|127.09|125.69|126.76|125.36|141
1640095500000|2021-12-21 14:05:00|126.77|125.37|126.65|125.25|126.82|125.42|126.65|125.25|172
1640095800000|2021-12-21 14:10:00|126.66|125.26|126.65|125.25|126.75|125.35|126.55|125.15|111
1640096100000|2021-12-21 14:15:00|126.64|125.24|126.47|125.07|126.64|125.24|126.38|124.98|147
1640096400000|2021-12-21 14:20:00|126.46|125.06|126.09|124.69|126.48|125.08|126.08|124.68|113
1640096700000|2021-12-21 14:25:00|126.1|124.7|126.35|124.95|126.46|125.06|126.1|124.7|98
1640097000000|2021-12-21 14:30:00|126.36|124.96|126.52|125.12|126.61|125.21|126.36|124.96|115
1640097300000|2021-12-21 14:35:00|126.53|125.13|126.8|125.4|126.91|125.51|126.52|125.12|77
1640097600000|2021-12-21 14:40:00|126.79|125.39|126.56|125.16|126.83|125.43|126.51|125.11|135
1640097900000|2021-12-21 14:45:00|126.57|125.17|126.17|124.77|126.6|125.2|126.17|124.77|167
1640098200000|2021-12-21 14:50:00|126.16|124.76|126.25|124.85|126.39|124.99|126.08|124.68|96
1640098500000|2021-12-21 14:55:00|126.26|124.86|126.55|125.15|126.62|125.22|126.24|124.84|133
1640098800000|2021-12-21 15:00:00|126.56|125.16|126.36|124.96|126.59|125.19|126.34|124.94|149
1640099100000|2021-12-21 15:05:00|126.35|124.95|126.55|125.15|126.66|125.26|126.28|124.88|147
1640099400000|2021-12-21 15:10:00|126.56|125.16|127.7|126.3|127.7|126.3|126.53|125.13|177
1640099700000|2021-12-21 15:15:00|127.71|126.31|127.75|126.35|128.3|126.9|127.71|126.31|196
1640100000000|2021-12-21 15:20:00|127.76|126.36|127.32|125.92|128.02|126.62|127.32|125.92|158
1640100300000|2021-12-21 15:25:00|127.28|125.88|126.61|125.21|127.29|125.89|126.58|125.18|188
1640100600000|2021-12-21 15:30:00|126.62|125.22|125.39|123.99|126.69|125.29|125.39|123.99|263
1640100900000|2021-12-21 15:35:00|125.41|124.01|125.66|124.26|125.8|124.4|125.37|123.97|202
1640101200000|2021-12-21 15:40:00|125.68|124.28|125.86|124.46|126.15|124.75|125.66|124.26|166
1640101500000|2021-12-21 15:45:00|125.85|124.45|126.17|124.77|126.25|124.85|125.72|124.32|130
1640101800000|2021-12-21 15:50:00|126.18|124.78|126.36|124.96|126.62|125.22|126.18|124.78|125
1640102100000|2021-12-21 15:55:00|126.37|124.97|126.42|125.02|126.58|125.18|126.31|124.91|143
1640102400000|2021-12-21 16:00:00|126.41|125.01|126.39|124.99|126.61|125.21|126.05|124.65|191
1640102700000|2021-12-21 16:05:00|126.38|124.98|127.08|125.68|127.12|125.72|126.38|124.98|209
1640103000000|2021-12-21 16:10:00|127.07|125.67|127.24|125.84|127.25|125.85|126.97|125.57|145
1640103300000|2021-12-21 16:15:00|127.23|125.83|126.95|125.55|127.23|125.83|126.93|125.53|156
1640103600000|2021-12-21 16:20:00|126.94|125.54|126.66|125.26|127.02|125.62|126.61|125.21|82
1640103900000|2021-12-21 16:25:00|126.69|125.29|126.75|125.35|126.85|125.45|126.65|125.25|104
1640104200000|2021-12-21 16:30:00|126.67|125.27|126.65|125.25|126.95|125.55|126.55|125.15|137
1640104500000|2021-12-21 16:35:00|126.66|125.26|126.94|125.54|126.95|125.55|126.47|125.07|155
1640104800000|2021-12-21 16:40:00|126.95|125.55|127.2|125.8|127.25|125.85|126.9|125.5|86
1640105100000|2021-12-21 16:45:00|127.19|125.79|127.18|125.78|127.34|125.94|127.11|125.71|75
1640105400000|2021-12-21 16:50:00|127.17|125.77|127.38|125.98|127.38|125.98|127.15|125.75|84
1640105700000|2021-12-21 16:55:00|127.37|125.97|127.19|125.79|127.37|125.97|127.17|125.77|58
1640106000000|2021-12-21 17:00:00|127.17|125.77|127.18|125.78|127.26|125.86|127.16|125.76|48
1640106300000|2021-12-21 17:05:00|127.17|125.77|126.94|125.54|127.24|125.84|126.85|125.45|123
1640106600000|2021-12-21 17:10:00|126.95|125.55|127.05|125.65|127.17|125.77|126.95|125.55|98
1640106900000|2021-12-21 17:15:00|127.06|125.66|127.15|125.75|127.35|125.95|127.05|125.65|135
1640107200000|2021-12-21 17:20:00|127.14|125.74|127.14|125.74|127.17|125.77|127.02|125.62|63
1640107500000|2021-12-21 17:25:00|127.13|125.73|126.97|125.57|127.13|125.73|126.97|125.57|82
1640107800000|2021-12-21 17:30:00|127.01|125.61|126.86|125.46|127.06|125.66|126.86|125.46|74
1640108100000|2021-12-21 17:35:00|126.88|125.48|126.84|125.44|126.96|125.56|126.79|125.39|73
1640108400000|2021-12-21 17:40:00|126.83|125.43|126.65|125.25|126.83|125.43|126.57|125.17|88
1640108700000|2021-12-21 17:45:00|126.63|125.23|126.56|125.16|126.64|125.24|126.52|125.12|101
1640109000000|2021-12-21 17:50:00|126.55|125.15|126.65|125.25|126.73|125.33|126.47|125.07|81
1640109300000|2021-12-21 17:55:00|126.66|125.26|126.67|125.27|126.73|125.33|126.55|125.15|116
1640109600000|2021-12-21 18:00:00|126.68|125.28|126.66|125.26|126.68|125.28|126.47|125.07|110
1640109900000|2021-12-21 18:05:00|126.67|125.27|126.61|125.21|126.7|125.3|126.61|125.21|82
1640110200000|2021-12-21 18:10:00|126.62|125.22|126.33|124.93|126.62|125.22|126.25|124.85|161
1640110500000|2021-12-21 18:15:00|126.34|124.94|126.25|124.85|126.44|125.04|126.25|124.85|83
1640110800000|2021-12-21 18:20:00|126.26|124.86|126.26|124.86|126.36|124.96|126.25|124.85|50
1640111100000|2021-12-21 18:25:00|126.25|124.85|126.35|124.95|126.39|124.99|126.25|124.85|90
1640111400000|2021-12-21 18:30:00|126.36|124.96|126.83|125.43|126.83|125.43|126.35|124.95|94
1640111700000|2021-12-21 18:35:00|126.82|125.42|126.75|125.35|126.85|125.45|126.65|125.25|63
1640112000000|2021-12-21 18:40:00|126.73|125.33|126.75|125.35|126.8|125.4|126.67|125.27|61
1640112300000|2021-12-21 18:45:00|126.76|125.36|126.77|125.37|126.9|125.5|126.67|125.27|75
1640112600000|2021-12-21 18:50:00|126.78|125.38|126.56|125.16|126.81|125.41|126.54|125.14|98
1640112900000|2021-12-21 18:55:00|126.54|125.14|126.46|125.06|126.58|125.18|126.45|125.05|107
1640113200000|2021-12-21 19:00:00|126.47|125.07|126.59|125.19|126.65|125.25|126.45|125.05|96
1640113500000|2021-12-21 19:05:00|126.58|125.18|126.51|125.11|126.62|125.22|126.45|125.05|105
1640113800000|2021-12-21 19:10:00|126.49|125.09|126.62|125.22|126.64|125.24|126.45|125.05|65
1640114100000|2021-12-21 19:15:00|126.63|125.23|126.6|125.2|126.69|125.29|126.55|125.15|130
1640114400000|2021-12-21 19:20:00|126.61|125.21|126.52|125.12|126.65|125.25|126.45|125.05|155
1640114700000|2021-12-21 19:25:00|126.54|125.14|126.48|125.08|126.56|125.16|126.45|125.05|129
1640115000000|2021-12-21 19:30:00|126.5|125.1|126.41|125.01|126.52|125.12|126.35|124.95|124
1640115300000|2021-12-21 19:35:00|126.4|125|126.22|124.82|126.4|125|126.19|124.79|77
1640115600000|2021-12-21 19:40:00|126.18|124.78|126.05|124.65|126.19|124.79|126.01|124.61|71
1640115900000|2021-12-21 19:45:00|126.01|124.61|125.89|124.49|126.05|124.65|125.6|124.2|181
1640116200000|2021-12-21 19:50:00|125.88|124.48|126.06|124.66|126.08|124.68|125.88|124.48|95
1640116500000|2021-12-21 19:55:00|126.05|124.65|126.33|124.93|126.35|124.95|126.05|124.65|128
1640116800000|2021-12-21 20:00:00|126.35|124.95|126.76|125.36|126.78|125.38|126.26|124.86|94
1640117100000|2021-12-21 20:05:00|126.77|125.37|126.64|125.24|126.77|125.37|126.58|125.18|118
1640117400000|2021-12-21 20:10:00|126.66|125.26|126.86|125.46|126.96|125.56|126.66|125.26|103
1640117700000|2021-12-21 20:15:00|126.87|125.47|126.58|125.18|126.91|125.51|126.55|125.15|120
1640118000000|2021-12-21 20:20:00|126.53|125.13|126.35|124.95|126.58|125.18|126.33|124.93|79
1640118300000|2021-12-21 20:25:00|126.36|124.96|126.36|124.96|126.4|125|126.25|124.85|70
1640118600000|2021-12-21 20:30:00|126.34|124.94|126.33|124.93|126.46|125.06|126.25|124.85|96
1640118900000|2021-12-21 20:35:00|126.34|124.94|126.15|124.75|126.38|124.98|126.15|124.75|112
1640119200000|2021-12-21 20:40:00|126.16|124.76|126.25|124.85|126.39|124.99|126.16|124.76|116
1640119500000|2021-12-21 20:45:00|126.2|124.8|126.26|124.86|126.35|124.95|126.18|124.78|59
1640119800000|2021-12-21 20:50:00|126.3|124.9|127.14|125.74|127.14|125.74|126.3|124.9|103
1640120100000|2021-12-21 20:55:00|127.15|125.75|128.25|126.85|128.25|126.85|127.06|125.66|229
1640120400000|2021-12-21 21:00:00|128.24|126.84|127.87|126.47|128.25|126.85|127.74|126.34|182
1640120700000|2021-12-21 21:05:00|127.91|126.51|128.58|127.18|128.63|127.23|127.9|126.5|209
1640121000000|2021-12-21 21:10:00|128.59|127.19|129.15|127.75|129.36|127.96|128.59|127.19|237
1640121300000|2021-12-21 21:15:00|129.16|127.76|128.93|127.53|129.16|127.76|128.91|127.51|146
1640121600000|2021-12-21 21:20:00|128.92|127.52|128.86|127.46|129.14|127.74|128.64|127.24|182
1640121900000|2021-12-21 21:25:00|128.85|127.45|129.03|127.63|129.06|127.66|128.82|127.42|124
1640122200000|2021-12-21 21:30:00|129.04|127.64|128.76|127.36|129.06|127.66|128.75|127.35|107
1640122500000|2021-12-21 21:35:00|128.75|127.35|128.92|127.52|129.1|127.7|128.74|127.34|100
1640122800000|2021-12-21 21:40:00|128.93|127.53|129.04|127.64|129.11|127.71|128.81|127.41|147
1640123100000|2021-12-21 21:45:00|129.07|127.67|128.74|127.34|129.08|127.68|128.68|127.28|134
1640123400000|2021-12-21 21:50:00|128.73|127.33|128.52|127.12|128.73|127.33|128.35|126.95|132
1640123700000|2021-12-21 21:55:00|128.46|127.06|128.84|127.44|128.86|127.46|128.45|127.05|153
1640124000000|2021-12-21 22:00:00|128.85|127.45|128.66|127.26|128.89|127.49|128.5|127.1|133
1640124300000|2021-12-21 22:05:00|128.65|127.25|128.55|127.15|128.74|127.34|128.53|127.13|107
1640124600000|2021-12-21 22:10:00|128.56|127.16|128.5|127.1|128.63|127.23|128.46|127.06|68
1640124900000|2021-12-21 22:15:00|128.49|127.09|128.54|127.14|128.54|127.14|128.44|127.04|96
1640125200000|2021-12-21 22:20:00|128.52|127.12|128.54|127.14|128.56|127.16|128.43|127.03|63
1640125500000|2021-12-21 22:25:00|128.55|127.15|128.55|127.15|128.61|127.21|128.54|127.14|62
1640125800000|2021-12-21 22:30:00|128.59|127.19|128.45|127.05|128.59|127.19|128.44|127.04|52
1640126100000|2021-12-21 22:35:00|128.46|127.06|128.47|127.07|128.5|127.1|128.45|127.05|61
1640126400000|2021-12-21 22:40:00|128.48|127.08|128.77|127.37|128.84|127.44|128.46|127.06|102
1640126700000|2021-12-21 22:45:00|128.76|127.36|128.89|127.49|129.01|127.61|128.73|127.33|96
1640127000000|2021-12-21 22:50:00|128.9|127.5|129.04|127.64|129.16|127.76|128.73|127.33|95
1640127300000|2021-12-21 22:55:00|129.05|127.65|129.55|128.15|129.56|128.16|129.03|127.63|101
1640127600000|2021-12-21 23:00:00|129.54|128.14|129.35|127.95|129.56|128.16|129.34|127.94|165
1640127900000|2021-12-21 23:05:00|129.36|127.96|129.09|127.69|129.41|128.01|129.07|127.67|118
1640128200000|2021-12-21 23:10:00|129.13|127.73|128.96|127.56|129.13|127.73|128.88|127.48|108
1640128500000|2021-12-21 23:15:00|128.94|127.54|128.76|127.36|129.03|127.63|128.7|127.3|131
1640128800000|2021-12-21 23:20:00|128.75|127.35|129|127.6|129|127.6|128.75|127.35|106
1640129100000|2021-12-21 23:25:00|128.99|127.59|129.07|127.67|129.09|127.69|128.95|127.55|69
1640129400000|2021-12-21 23:30:00|129.08|127.68|128.95|127.55|129.18|127.78|128.87|127.47|130
1640129700000|2021-12-21 23:35:00|128.96|127.56|128.84|127.44|128.96|127.56|128.78|127.38|61
1640130000000|2021-12-21 23:40:00|128.85|127.45|128.79|127.39|128.86|127.46|128.75|127.35|83
1640130300000|2021-12-21 23:45:00|128.8|127.4|128.75|127.35|128.86|127.46|128.74|127.34|84
1640130600000|2021-12-21 23:50:00|128.76|127.36|128.66|127.26|128.76|127.36|128.63|127.23|61
1640130900000|2021-12-21 23:55:00|128.65|127.25|128.68|127.28|128.75|127.35|128.63|127.23|117
1640131200000|2021-12-22 00:00:00|128.67|127.27|129.09|127.69|129.2|127.8|128.65|127.25|215
1640131500000|2021-12-22 00:05:00|129.1|127.7|128.95|127.55|129.14|127.74|128.75|127.35|144
1640131800000|2021-12-22 00:10:00|128.96|127.56|129.24|127.84|129.31|127.91|128.95|127.55|108
1640132100000|2021-12-22 00:15:00|129.25|127.85|129.21|127.81|129.34|127.94|129.17|127.77|71
1640132400000|2021-12-22 00:20:00|129.2|127.8|129.46|128.06|129.5|128.1|129.15|127.75|101
1640132700000|2021-12-22 00:25:00|129.48|128.08|129.55|128.15|129.66|128.26|129.48|128.08|85
1640133000000|2021-12-22 00:30:00|129.57|128.17|129.56|128.16|129.68|128.28|129.45|128.05|116
1640133300000|2021-12-22 00:35:00|129.55|128.15|129.65|128.25|129.65|128.25|129.35|127.95|102
1640133600000|2021-12-22 00:40:00|129.64|128.24|129.51|128.11|129.67|128.27|129.48|128.08|67
1640133900000|2021-12-22 00:45:00|129.5|128.1|128.65|127.25|129.5|128.1|128.65|127.25|94
1640134200000|2021-12-22 00:50:00|128.67|127.27|128.6|127.2|128.74|127.34|128.45|127.05|96
1640134500000|2021-12-22 00:55:00|128.61|127.21|128.39|126.99|128.65|127.25|128.35|126.95|96
1640134800000|2021-12-22 01:00:00|128.37|126.97|128.72|127.32|128.72|127.32|128.35|126.95|61
1640135100000|2021-12-22 01:05:00|128.73|127.33|128.72|127.32|128.74|127.34|128.55|127.15|88
1640135400000|2021-12-22 01:10:00|128.74|127.34|128.93|127.53|128.94|127.54|128.72|127.32|103
1640135700000|2021-12-22 01:15:00|128.94|127.54|128.86|127.46|129.04|127.64|128.74|127.34|116
1640136000000|2021-12-22 01:20:00|128.87|127.47|129.06|127.66|129.06|127.66|128.84|127.44|106
1640136300000|2021-12-22 01:25:00|129.05|127.65|129.19|127.79|129.23|127.83|129.05|127.65|65
1640136600000|2021-12-22 01:30:00|129.16|127.76|128.94|127.54|129.17|127.77|128.86|127.46|61
1640136900000|2021-12-22 01:35:00|128.95|127.55|128.84|127.44|128.95|127.55|128.75|127.35|97
1640137200000|2021-12-22 01:40:00|128.85|127.45|128.93|127.53|128.95|127.55|128.83|127.43|61
1640137500000|2021-12-22 01:45:00|128.95|127.55|128.94|127.54|129|127.6|128.84|127.44|90
1640137800000|2021-12-22 01:50:00|128.95|127.55|128.99|127.59|129.01|127.61|128.85|127.45|112
1640138100000|2021-12-22 01:55:00|129.01|127.61|129.04|127.64|129.07|127.67|128.94|127.54|86
1640138400000|2021-12-22 02:00:00|129.03|127.63|129.27|127.87|129.38|127.98|129.03|127.63|90
1640138700000|2021-12-22 02:05:00|129.28|127.88|129.65|128.25|129.67|128.27|129.23|127.83|93
1640139000000|2021-12-22 02:10:00|129.66|128.26|130.16|128.76|130.3|128.9|129.54|128.14|164
1640139300000|2021-12-22 02:15:00|130.17|128.77|129.87|128.47|130.26|128.86|129.67|128.27|187
1640139600000|2021-12-22 02:20:00|129.88|128.48|129.94|128.54|130.05|128.65|129.76|128.36|131
1640139900000|2021-12-22 02:25:00|129.93|128.53|130.03|128.63|130.03|128.63|129.85|128.45|83
1640140200000|2021-12-22 02:30:00|130.04|128.64|130.27|128.87|130.52|129.12|130.04|128.64|158
1640140500000|2021-12-22 02:35:00|130.26|128.86|130.63|129.23|130.66|129.26|130.25|128.85|116
1640140800000|2021-12-22 02:40:00|130.64|129.24|130.53|129.13|130.7|129.3|130.34|128.94|120
1640141100000|2021-12-22 02:45:00|130.54|129.14|130.48|129.08|130.62|129.22|130.45|129.05|113
1640141400000|2021-12-22 02:50:00|130.49|129.09|130.54|129.14|130.65|129.25|130.49|129.09|68
1640141700000|2021-12-22 02:55:00|130.51|129.11|130.17|128.77|130.53|129.13|130.17|128.77|83
1640142000000|2021-12-22 03:00:00|130.18|128.78|130.2|128.8|130.36|128.96|130.15|128.75|126
1640142300000|2021-12-22 03:05:00|130.19|128.79|130.08|128.68|130.25|128.85|130.01|128.61|106
1640142600000|2021-12-22 03:10:00|130.1|128.7|130.05|128.65|130.1|128.7|129.93|128.53|83
1640142900000|2021-12-22 03:15:00|130.13|128.73|130.25|128.85|130.26|128.86|130.05|128.65|81
1640143200000|2021-12-22 03:20:00|130.26|128.86|130.25|128.85|130.26|128.86|130.07|128.67|71
1640143500000|2021-12-22 03:25:00|130.26|128.86|130.17|128.77|130.27|128.87|130.15|128.75|72
1640143800000|2021-12-22 03:30:00|130.18|128.78|130.46|129.06|130.48|129.08|130.16|128.76|72
1640144100000|2021-12-22 03:35:00|130.45|129.05|130.48|129.08|130.62|129.22|130.45|129.05|115
1640144400000|2021-12-22 03:40:00|130.41|129.01|130.37|128.97|130.52|129.12|130.35|128.95|78
1640144700000|2021-12-22 03:45:00|130.38|128.98|130.36|128.96|130.54|129.14|130.35|128.95|90
1640145000000|2021-12-22 03:50:00|130.38|128.98|130.27|128.87|130.49|129.09|130.27|128.87|82
1640145300000|2021-12-22 03:55:00|130.25|128.85|130.51|129.11|130.51|129.11|130.2|128.8|81
1640145600000|2021-12-22 04:00:00|130.52|129.12|130.48|129.08|130.64|129.24|130.25|128.85|164
1640145900000|2021-12-22 04:05:00|130.47|129.07|130.49|129.09|130.63|129.23|130.47|129.07|105
1640146200000|2021-12-22 04:10:00|130.5|129.1|130.61|129.21|130.61|129.21|130.47|129.07|61
1640146500000|2021-12-22 04:15:00|130.62|129.22|130.46|129.06|130.62|129.22|130.45|129.05|53
1640146800000|2021-12-22 04:20:00|130.47|129.07|130.46|129.06|130.48|129.08|130.35|128.95|78
1640147100000|2021-12-22 04:25:00|130.48|129.08|130.47|129.07|130.52|129.12|130.4|129|59
1640147400000|2021-12-22 04:30:00|130.49|129.09|130.96|129.56|130.98|129.58|130.42|129.02|105
1640147700000|2021-12-22 04:35:00|130.95|129.55|131.52|130.12|131.55|130.15|130.95|129.55|120
1640148000000|2021-12-22 04:40:00|131.51|130.11|131.24|129.84|131.51|130.11|131.24|129.84|52
1640148300000|2021-12-22 04:45:00|131.15|129.75|131.22|129.82|131.37|129.97|131.07|129.67|85
1640148600000|2021-12-22 04:50:00|131.18|129.78|131.41|130.01|131.47|130.07|131.15|129.75|95
1640148900000|2021-12-22 04:55:00|131.42|130.02|131.46|130.06|131.5|130.1|131.34|129.94|93
1640149200000|2021-12-22 05:00:00|131.45|130.05|131.36|129.96|131.46|130.06|131.25|129.85|67
1640149500000|2021-12-22 05:05:00|131.37|129.97|131.18|129.78|131.45|130.05|131.17|129.77|63
1640149800000|2021-12-22 05:10:00|131.19|129.79|131.06|129.66|131.26|129.86|131|129.6|87
1640150100000|2021-12-22 05:15:00|131.05|129.65|130.86|129.46|131.05|129.65|130.85|129.45|45
1640150400000|2021-12-22 05:20:00|130.87|129.47|130.75|129.35|130.88|129.48|130.66|129.26|103
1640150700000|2021-12-22 05:25:00|130.76|129.36|130.55|129.15|130.76|129.36|130.48|129.08|87
1640151000000|2021-12-22 05:30:00|130.53|129.13|130.29|128.89|130.57|129.17|130.29|128.89|59
1640151300000|2021-12-22 05:35:00|130.28|128.88|130.45|129.05|130.48|129.08|130.28|128.88|64
1640151600000|2021-12-22 05:40:00|130.44|129.04|130.45|129.05|130.49|129.09|130.38|128.98|53
1640151900000|2021-12-22 05:45:00|130.48|129.08|129.98|128.58|130.48|129.08|129.88|128.48|106
1640152200000|2021-12-22 05:50:00|129.99|128.59|129.96|128.56|130.02|128.62|129.72|128.32|95
1640152500000|2021-12-22 05:55:00|130.01|128.61|129.95|128.55|130.1|128.7|129.88|128.48|114
1640152800000|2021-12-22 06:00:00|129.96|128.56|130.06|128.66|130.27|128.87|129.96|128.56|131
1640153100000|2021-12-22 06:05:00|130.07|128.67|130.48|129.08|130.85|129.45|130.02|128.62|166
1640153400000|2021-12-22 06:10:00|130.5|129.1|130.27|128.87|130.54|129.14|130.23|128.83|167
1640153700000|2021-12-22 06:15:00|130.28|128.88|130.28|128.88|130.37|128.97|130.25|128.85|70
1640154000000|2021-12-22 06:20:00|130.27|128.87|130.19|128.79|130.28|128.88|130.09|128.69|103
1640154300000|2021-12-22 06:25:00|130.21|128.81|130.19|128.79|130.26|128.86|130.09|128.69|53
1640154600000|2021-12-22 06:30:00|130.21|128.81|130.33|128.93|130.36|128.96|130.21|128.81|119
1640154900000|2021-12-22 06:35:00|130.35|128.95|130.37|128.97|130.39|128.99|130.28|128.88|84
1640155200000|2021-12-22 06:40:00|130.35|128.95|130.44|129.04|130.52|129.12|130.35|128.95|103
1640155500000|2021-12-22 06:45:00|130.45|129.05|130.35|128.95|130.46|129.06|130.28|128.88|49
1640155800000|2021-12-22 06:50:00|130.36|128.96|130.24|128.84|130.43|129.03|130.15|128.75|50
1640156100000|2021-12-22 06:55:00|130.23|128.83|130.05|128.65|130.24|128.84|130.02|128.62|55
1640156400000|2021-12-22 07:00:00|130.06|128.66|130.05|128.65|130.09|128.69|130.05|128.65|42
1640156700000|2021-12-22 07:05:00|130.06|128.66|130.15|128.75|130.17|128.77|130.05|128.65|62
1640157000000|2021-12-22 07:10:00|130.16|128.76|130.39|128.99|130.39|128.99|130.16|128.76|90
1640157300000|2021-12-22 07:15:00|130.38|128.98|130.46|129.06|130.51|129.11|130.29|128.89|79
1640157600000|2021-12-22 07:20:00|130.47|129.07|130.49|129.09|130.59|129.19|130.45|129.05|74
1640157900000|2021-12-22 07:25:00|130.5|129.1|130.34|128.94|130.51|129.11|130.28|128.88|85
1640158200000|2021-12-22 07:30:00|130.35|128.95|130.22|128.82|130.36|128.96|130.15|128.75|83
1640158500000|2021-12-22 07:35:00|130.21|128.81|130.35|128.95|130.43|129.03|130.17|128.77|66
1640158800000|2021-12-22 07:40:00|130.33|128.93|130.43|129.03|130.44|129.04|130.27|128.87|66
1640159100000|2021-12-22 07:45:00|130.41|129.01|130.46|129.06|130.58|129.18|130.34|128.94|97
1640159400000|2021-12-22 07:50:00|130.47|129.07|130.4|129|130.48|129.08|130.38|128.98|84
1640159700000|2021-12-22 07:55:00|130.43|129.03|130.52|129.12|130.58|129.18|130.43|129.03|89
1640160000000|2021-12-22 08:00:00|130.51|129.11|130.47|129.07|130.65|129.25|130.47|129.07|106
1640160300000|2021-12-22 08:05:00|130.46|129.06|130.26|128.86|130.46|129.06|130.24|128.84|85
1640160600000|2021-12-22 08:10:00|130.25|128.85|130.55|129.15|130.56|129.16|130.19|128.79|64
1640160900000|2021-12-22 08:15:00|130.54|129.14|130.75|129.35|130.77|129.37|130.52|129.12|93
1640161200000|2021-12-22 08:20:00|130.76|129.36|131.16|129.76|131.25|129.85|130.71|129.31|94
1640161500000|2021-12-22 08:25:00|131.13|129.73|131.58|130.18|131.62|130.22|131.01|129.61|80
1640161800000|2021-12-22 08:30:00|131.57|130.17|131.66|130.26|131.73|130.33|131.45|130.05|125
1640162100000|2021-12-22 08:35:00|131.67|130.27|131.73|130.33|131.76|130.36|131.55|130.15|102
1640162400000|2021-12-22 08:40:00|131.75|130.35|131.76|130.36|131.84|130.44|131.65|130.25|117
1640162700000|2021-12-22 08:45:00|131.78|130.38|131.45|130.05|131.86|130.46|131.44|130.04|120
1640163000000|2021-12-22 08:50:00|131.44|130.04|131.45|130.05|131.55|130.15|131.35|129.95|105
1640163300000|2021-12-22 08:55:00|131.46|130.06|131.27|129.87|131.66|130.26|131.25|129.85|135
1640163600000|2021-12-22 09:00:00|131.29|129.89|131.45|130.05|131.53|130.13|131.29|129.89|90
1640163900000|2021-12-22 09:05:00|131.49|130.09|131.31|129.91|131.49|130.09|131.18|129.78|120
1640164200000|2021-12-22 09:10:00|131.3|129.9|131.49|130.09|131.5|130.1|131.26|129.86|89
1640164500000|2021-12-22 09:15:00|131.5|130.1|131.65|130.25|131.77|130.37|131.45|130.05|91
1640164800000|2021-12-22 09:20:00|131.66|130.26|131.56|130.16|131.87|130.47|131.55|130.15|103
1640165100000|2021-12-22 09:25:00|131.55|130.15|131.56|130.16|131.8|130.4|131.52|130.12|98
1640165400000|2021-12-22 09:30:00|131.55|130.15|131.32|129.92|131.55|130.15|131.32|129.92|127
1640165700000|2021-12-22 09:35:00|131.29|129.89|130.85|129.45|131.32|129.92|130.85|129.45|143
1640166000000|2021-12-22 09:40:00|130.87|129.47|131.13|129.73|131.14|129.74|130.69|129.29|159
1640166300000|2021-12-22 09:45:00|131.14|129.74|131.26|129.86|131.29|129.89|131.09|129.69|106
1640166600000|2021-12-22 09:50:00|131.25|129.85|131.25|129.85|131.41|130.01|131.19|129.79|94
1640166900000|2021-12-22 09:55:00|131.24|129.84|131.59|130.19|131.59|130.19|131.01|129.61|134
1640167200000|2021-12-22 10:00:00|131.57|130.17|131.93|130.53|131.93|130.53|131.38|129.98|122
1640167500000|2021-12-22 10:05:00|131.98|130.58|132.52|131.12|132.63|131.23|131.97|130.57|142
1640167800000|2021-12-22 10:10:00|132.54|131.14|132.91|131.51|133.09|131.69|132.45|131.05|200
1640168100000|2021-12-22 10:15:00|132.9|131.5|132.58|131.18|132.95|131.55|132.49|131.09|239
1640168400000|2021-12-22 10:20:00|132.6|131.2|132.27|130.87|132.6|131.2|132.24|130.84|116
1640168700000|2021-12-22 10:25:00|132.31|130.91|132.28|130.88|132.46|131.06|132.25|130.85|117
1640169000000|2021-12-22 10:30:00|132.31|130.91|132.14|130.74|132.35|130.95|132.11|130.71|89
1640169300000|2021-12-22 10:35:00|132.15|130.75|132.47|131.07|132.48|131.08|132.15|130.75|94
1640169600000|2021-12-22 10:40:00|132.45|131.05|132.94|131.54|132.96|131.56|132.45|131.05|117
1640169900000|2021-12-22 10:45:00|132.92|131.52|133.54|132.14|133.55|132.15|132.92|131.52|141
1640170200000|2021-12-22 10:50:00|133.55|132.15|134.5|133.1|134.5|133.1|133.42|132.02|165
1640170500000|2021-12-22 10:55:00|134.51|133.11|135.57|134.17|135.72|134.32|134.45|133.05|362
1640170800000|2021-12-22 11:00:00|135.56|134.16|136.09|134.69|136.63|135.23|135.5|134.1|309
1640171100000|2021-12-22 11:05:00|136.15|134.75|136.34|134.94|136.35|134.95|135.66|134.26|292
1640171400000|2021-12-22 11:10:00|136.35|134.95|136.79|135.39|137.51|136.11|136.35|134.95|326
1640171700000|2021-12-22 11:15:00|136.78|135.38|136.47|135.07|137.06|135.66|136.15|134.75|270
1640172000000|2021-12-22 11:20:00|136.46|135.06|136.04|134.64|136.56|135.16|135.85|134.45|229
1640172300000|2021-12-22 11:25:00|136.05|134.65|136.3|134.9|136.33|134.93|135.87|134.47|177
1640172600000|2021-12-22 11:30:00|136.29|134.89|136.01|134.61|136.36|134.96|135.94|134.54|179
1640172900000|2021-12-22 11:35:00|136|134.6|136.52|135.12|136.54|135.14|135.95|134.55|165
1640173200000|2021-12-22 11:40:00|136.45|135.05|136.04|134.64|136.63|135.23|136.04|134.64|157
1640173500000|2021-12-22 11:45:00|136.05|134.65|136.05|134.65|136.37|134.97|135.95|134.55|174
1640173800000|2021-12-22 11:50:00|136.08|134.68|135.94|134.54|136.08|134.68|135.51|134.11|171
1640174100000|2021-12-22 11:55:00|136.01|134.61|136.25|134.85|136.39|134.99|135.95|134.55|134
1640174400000|2021-12-22 12:00:00|136.26|134.86|137.14|135.74|137.14|135.74|136.26|134.86|138
1640174700000|2021-12-22 12:05:00|137.12|135.72|137.19|135.79|137.37|135.97|136.9|135.5|238
1640175000000|2021-12-22 12:10:00|137.18|135.78|136.79|135.39|137.23|135.83|136.76|135.36|211
1640175300000|2021-12-22 12:15:00|136.8|135.4|136.32|134.92|136.8|135.4|136.25|134.85|200
1640175600000|2021-12-22 12:20:00|136.35|134.95|135.46|134.06|136.38|134.98|135.33|133.93|189
1640175900000|2021-12-22 12:25:00|135.44|134.04|135.43|134.03|135.56|134.16|134.82|133.42|295
1640176200000|2021-12-22 12:30:00|135.44|134.04|133.68|132.28|135.47|134.07|133.32|131.92|336
1640176500000|2021-12-22 12:35:00|133.7|132.3|133.88|132.48|134.53|133.13|133.7|132.3|255
1640176800000|2021-12-22 12:40:00|133.85|132.45|134.21|132.81|134.31|132.91|133.85|132.45|208
1640177100000|2021-12-22 12:45:00|134.24|132.84|134.22|132.82|134.9|133.5|134.22|132.82|264
1640177400000|2021-12-22 12:50:00|134.2|132.8|133.26|131.86|134.28|132.88|133.03|131.63|268
1640177700000|2021-12-22 12:55:00|133.27|131.87|133.55|132.15|133.7|132.3|133.1|131.7|192
1640178000000|2021-12-22 13:00:00|133.54|132.14|134.09|132.69|134.09|132.69|133.34|131.94|211
1640178300000|2021-12-22 13:05:00|134.11|132.71|134.77|133.37|135.21|133.81|134.11|132.71|248
1640178600000|2021-12-22 13:10:00|134.76|133.36|135.12|133.72|135.53|134.13|134.64|133.24|245
1640178900000|2021-12-22 13:15:00|135.13|133.73|135.05|133.65|135.28|133.88|134.66|133.26|215
1640179200000|2021-12-22 13:20:00|135.06|133.66|134.85|133.45|135.14|133.74|134.85|133.45|188
1640179500000|2021-12-22 13:25:00|134.86|133.46|134.43|133.03|134.88|133.48|134.35|132.95|209
1640179800000|2021-12-22 13:30:00|134.44|133.04|134.57|133.17|135.01|133.61|134.35|132.95|254
1640180100000|2021-12-22 13:35:00|134.61|133.21|134.93|133.53|135.11|133.71|134.49|133.09|161
1640180400000|2021-12-22 13:40:00|134.92|133.52|135.61|134.21|135.85|134.45|134.85|133.45|192
1640180700000|2021-12-22 13:45:00|135.56|134.16|135.5|134.1|135.74|134.34|135.34|133.94|130
1640181000000|2021-12-22 13:50:00|135.53|134.13|135.16|133.76|135.56|134.16|134.95|133.55|176
1640181300000|2021-12-22 13:55:00|135.15|133.75|135.65|134.25|135.83|134.43|135.09|133.69|132
1640181600000|2021-12-22 14:00:00|135.64|134.24|135.53|134.13|135.76|134.36|135.44|134.04|149
1640181900000|2021-12-22 14:05:00|135.48|134.08|135.44|134.04|135.59|134.19|135.09|133.69|169
1640182200000|2021-12-22 14:10:00|135.46|134.06|135.15|133.75|135.47|134.07|135.1|133.7|194
1640182500000|2021-12-22 14:15:00|135.16|133.76|134.58|133.18|135.2|133.8|134.47|133.07|170
1640182800000|2021-12-22 14:20:00|134.61|133.21|135.15|133.75|135.15|133.75|134.55|133.15|175
1640183100000|2021-12-22 14:25:00|135.14|133.74|135.27|133.87|135.52|134.12|134.95|133.55|158
1640183400000|2021-12-22 14:30:00|135.28|133.88|135.17|133.77|135.53|134.13|135.13|133.73|131
1640183700000|2021-12-22 14:35:00|135.22|133.82|135.49|134.09|135.53|134.13|135.15|133.75|187
1640184000000|2021-12-22 14:40:00|135.48|134.08|136.06|134.66|136.06|134.66|135.45|134.05|170
1640184300000|2021-12-22 14:45:00|136.1|134.7|136.15|134.75|136.4|135|135.94|134.54|166
1640184600000|2021-12-22 14:50:00|136.16|134.76|135.95|134.55|136.24|134.84|135.81|134.41|138
1640184900000|2021-12-22 14:55:00|135.94|134.54|135.76|134.36|135.96|134.56|135.68|134.28|133
1640185200000|2021-12-22 15:00:00|135.77|134.37|135.27|133.87|135.98|134.58|135.27|133.87|182
1640185500000|2021-12-22 15:05:00|135.26|133.86|134.81|133.41|135.36|133.96|134.75|133.35|170
1640185800000|2021-12-22 15:10:00|134.79|133.39|134.73|133.33|135.06|133.66|134.73|133.33|114
1640186100000|2021-12-22 15:15:00|134.71|133.31|134.92|133.52|134.98|133.58|134.56|133.16|138
1640186400000|2021-12-22 15:20:00|134.93|133.53|134.85|133.45|135.05|133.65|134.85|133.45|136
1640186700000|2021-12-22 15:25:00|134.86|133.46|134.5|133.1|134.95|133.55|134.46|133.06|144
1640187000000|2021-12-22 15:30:00|134.45|133.05|134.81|133.41|134.85|133.45|134.45|133.05|155
1640187300000|2021-12-22 15:35:00|134.8|133.4|134.67|133.27|135.14|133.74|134.58|133.18|148
1640187600000|2021-12-22 15:40:00|134.68|133.28|134.63|133.23|134.72|133.32|134.45|133.05|163
1640187900000|2021-12-22 15:45:00|134.64|133.24|134.86|133.46|135.04|133.64|134.64|133.24|127
1640188200000|2021-12-22 15:50:00|134.87|133.47|135.04|133.64|135.12|133.72|134.86|133.46|124
1640188500000|2021-12-22 15:55:00|135.08|133.68|135.16|133.76|135.32|133.92|135.08|133.68|133
1640188800000|2021-12-22 16:00:00|135.15|133.75|135.14|133.74|135.42|134.02|135.11|133.71|125
1640189100000|2021-12-22 16:05:00|135.13|133.73|135.54|134.14|135.57|134.17|134.75|133.35|200
1640189400000|2021-12-22 16:10:00|135.55|134.15|135.76|134.36|135.93|134.53|135.53|134.13|188
1640189700000|2021-12-22 16:15:00|135.79|134.39|135.37|133.97|135.95|134.55|135.32|133.92|183
1640190000000|2021-12-22 16:20:00|135.39|133.99|135.34|133.94|135.58|134.18|135.25|133.85|174
1640190300000|2021-12-22 16:25:00|135.27|133.87|135.14|133.74|135.43|134.03|135.13|133.73|157
1640190600000|2021-12-22 16:30:00|135.16|133.76|134.95|133.55|135.23|133.83|134.95|133.55|153
1640190900000|2021-12-22 16:35:00|134.99|133.59|135|133.6|135|133.6|134.65|133.25|126
1640191200000|2021-12-22 16:40:00|135.01|133.61|134.86|133.46|135.07|133.67|134.83|133.43|194
1640191500000|2021-12-22 16:45:00|134.82|133.42|134|132.6|134.82|133.42|134|132.6|124
1640191800000|2021-12-22 16:50:00|133.97|132.57|134.26|132.86|134.33|132.93|133.97|132.57|110
1640192100000|2021-12-22 16:55:00|134.27|132.87|133.85|132.45|134.33|132.93|133.75|132.35|157
1640192400000|2021-12-22 17:00:00|133.84|132.44|133.94|132.54|134.08|132.68|133.75|132.35|182
1640192700000|2021-12-22 17:05:00|133.93|132.53|134.09|132.69|134.17|132.77|133.85|132.45|147
1640193000000|2021-12-22 17:10:00|134.1|132.7|133.74|132.34|134.1|132.7|133.55|132.15|201
1640193300000|2021-12-22 17:15:00|133.73|132.33|133.72|132.32|133.9|132.5|133.66|132.26|135
1640193600000|2021-12-22 17:20:00|133.71|132.31|133.97|132.57|134.27|132.87|133.65|132.25|164
1640193900000|2021-12-22 17:25:00|133.98|132.58|133.65|132.25|134.05|132.65|133.64|132.24|160
1640194200000|2021-12-22 17:30:00|133.67|132.27|133.39|131.99|133.7|132.3|133.36|131.96|181
1640194500000|2021-12-22 17:35:00|133.38|131.98|133.2|131.8|133.49|132.09|133.11|131.71|126
1640194800000|2021-12-22 17:40:00|133.22|131.82|132.62|131.22|133.22|131.82|132.59|131.19|184
1640195100000|2021-12-22 17:45:00|132.63|131.23|132.97|131.57|133.05|131.65|132.62|131.22|194
1640195400000|2021-12-22 17:50:00|132.93|131.53|133.08|131.68|133.22|131.82|132.93|131.53|119
1640195700000|2021-12-22 17:55:00|133.09|131.69|132.86|131.46|133.14|131.74|132.83|131.43|171
1640196000000|2021-12-22 18:00:00|132.85|131.45|133.14|131.74|133.26|131.86|132.73|131.33|194
1640196300000|2021-12-22 18:05:00|133.19|131.79|133.17|131.77|133.22|131.82|133.03|131.63|138
1640196600000|2021-12-22 18:10:00|133.14|131.74|133.13|131.73|133.2|131.8|133.05|131.65|123
1640196900000|2021-12-22 18:15:00|133.14|131.74|134.05|132.65|134.05|132.65|133.03|131.63|113
1640197200000|2021-12-22 18:20:00|134.06|132.66|134.05|132.65|134.17|132.77|133.96|132.56|198
1640197500000|2021-12-22 18:25:00|134.06|132.66|133.94|132.54|134.15|132.75|133.85|132.45|168
1640197800000|2021-12-22 18:30:00|133.95|132.55|133.94|132.54|134.03|132.63|133.82|132.42|134
1640198100000|2021-12-22 18:35:00|133.93|132.53|133.2|131.8|133.94|132.54|133.07|131.67|194
1640198400000|2021-12-22 18:40:00|133.21|131.81|133.15|131.75|133.27|131.87|132.96|131.56|166
1640198700000|2021-12-22 18:45:00|133.16|131.76|133.27|131.87|133.32|131.92|133.09|131.69|139
1640199000000|2021-12-22 18:50:00|133.28|131.88|133.54|132.14|133.74|132.34|133.15|131.75|222
1640199300000|2021-12-22 18:55:00|133.53|132.13|133.42|132.02|133.57|132.17|133.24|131.84|189
1640199600000|2021-12-22 19:00:00|133.38|131.98|133.33|131.93|133.4|132|133.05|131.65|129
1640199900000|2021-12-22 19:05:00|133.37|131.97|133.55|132.15|133.55|132.15|133.33|131.93|169
1640200200000|2021-12-22 19:10:00|133.53|132.13|133.94|132.54|133.95|132.55|133.53|132.13|121
1640200500000|2021-12-22 19:15:00|133.95|132.55|134.18|132.78|134.21|132.81|133.91|132.51|119
1640200800000|2021-12-22 19:20:00|134.19|132.79|134.13|132.73|134.21|132.81|134.04|132.64|124
1640201100000|2021-12-22 19:25:00|134.12|132.72|134.17|132.77|134.24|132.84|134.07|132.67|71
1640201400000|2021-12-22 19:30:00|134.22|132.82|134.24|132.84|134.34|132.94|134.21|132.81|105
1640201700000|2021-12-22 19:35:00|134.23|132.83|134.44|133.04|134.45|133.05|134.22|132.82|60
1640202000000|2021-12-22 19:40:00|134.46|133.06|135.04|133.64|135.36|133.96|134.35|132.95|191
1640202300000|2021-12-22 19:45:00|135.03|133.63|134.95|133.55|135.16|133.76|134.95|133.55|165
1640202600000|2021-12-22 19:50:00|134.96|133.56|135.08|133.68|135.14|133.74|134.88|133.48|116
1640202900000|2021-12-22 19:55:00|135.05|133.65|135.01|133.61|135.08|133.68|134.91|133.51|97
1640203200000|2021-12-22 20:00:00|134.99|133.59|134.81|133.41|135.04|133.64|134.75|133.35|128
1640203500000|2021-12-22 20:05:00|134.8|133.4|134.96|133.56|135|133.6|134.78|133.38|86
1640203800000|2021-12-22 20:10:00|134.95|133.55|134.89|133.49|135|133.6|134.85|133.45|99
1640204100000|2021-12-22 20:15:00|134.93|133.53|134.75|133.35|134.93|133.53|134.65|133.25|77
1640204400000|2021-12-22 20:20:00|134.76|133.36|134.75|133.35|134.84|133.44|134.71|133.31|73
1640204700000|2021-12-22 20:25:00|134.74|133.34|134.61|133.21|134.84|133.44|134.57|133.17|64
1640205000000|2021-12-22 20:30:00|134.62|133.22|134.91|133.51|134.91|133.51|134.47|133.07|132
1640205300000|2021-12-22 20:35:00|134.92|133.52|135.13|133.73|135.14|133.74|134.92|133.52|90
1640205600000|2021-12-22 20:40:00|135.15|133.75|135.15|133.75|135.26|133.86|135.05|133.65|99
1640205900000|2021-12-22 20:45:00|135.2|133.8|135.08|133.68|135.2|133.8|134.99|133.59|99
1640206200000|2021-12-22 20:50:00|135.13|133.73|135.25|133.85|135.29|133.89|135.06|133.66|93
1640206500000|2021-12-22 20:55:00|135.24|133.84|134.84|133.44|135.37|133.97|134.75|133.35|130
1640206800000|2021-12-22 21:00:00|134.85|133.45|134.49|133.09|134.86|133.46|134.49|133.09|153
1640207100000|2021-12-22 21:05:00|134.5|133.1|134.46|133.06|134.63|133.23|134.35|132.95|130
1640207400000|2021-12-22 21:10:00|134.49|133.09|134.47|133.07|134.5|133.1|134.35|132.95|89
1640207700000|2021-12-22 21:15:00|134.46|133.06|134.52|133.12|134.64|133.24|134.38|132.98|72
1640208000000|2021-12-22 21:20:00|134.53|133.13|134.62|133.22|134.71|133.31|134.53|133.13|81
1640208300000|2021-12-22 21:25:00|134.63|133.23|134.76|133.36|134.81|133.41|134.62|133.22|52
1640208600000|2021-12-22 21:30:00|134.75|133.35|134.76|133.36|134.81|133.41|134.68|133.28|73
1640208900000|2021-12-22 21:35:00|134.77|133.37|134.75|133.35|134.81|133.41|134.66|133.26|50
1640209200000|2021-12-22 21:40:00|134.77|133.37|135.47|134.07|135.67|134.27|134.51|133.11|155
1640209500000|2021-12-22 21:45:00|135.46|134.06|135.48|134.08|135.72|134.32|135.45|134.05|119
1640209800000|2021-12-22 21:50:00|135.46|134.06|135.39|133.99|135.54|134.14|135.35|133.95|112
1640210100000|2021-12-22 21:55:00|135.36|133.96|135.07|133.67|135.45|134.05|135.05|133.65|98
1640210400000|2021-12-22 22:00:00|135.06|133.66|134.95|133.55|135.1|133.7|134.77|133.37|157
1640210700000|2021-12-22 22:05:00|134.96|133.56|134.95|133.55|135.06|133.66|134.87|133.47|73
1640211000000|2021-12-22 22:10:00|134.96|133.56|134.77|133.37|135.06|133.66|134.75|133.35|123
1640211300000|2021-12-22 22:15:00|134.76|133.36|134.8|133.4|134.99|133.59|134.75|133.35|114
1640211600000|2021-12-22 22:20:00|134.79|133.39|134.83|133.43|134.83|133.43|134.71|133.31|44
1640211900000|2021-12-22 22:25:00|134.85|133.45|134.44|133.04|134.88|133.48|134.42|133.02|59
1640212200000|2021-12-22 22:30:00|134.43|133.03|134.48|133.08|134.48|133.08|134.43|133.03|47
1640212500000|2021-12-22 22:35:00|134.47|133.07|134.54|133.14|134.54|133.14|134.47|133.07|29
1640212800000|2021-12-22 22:40:00|134.55|133.15|134.64|133.24|134.64|133.24|134.54|133.14|35
1640213100000|2021-12-22 22:45:00|134.65|133.25|134.83|133.43|134.83|133.43|134.65|133.25|57
1640213400000|2021-12-22 22:50:00|134.82|133.42|134.95|133.55|135.15|133.75|134.82|133.42|102
1640213700000|2021-12-22 22:55:00|134.92|133.52|134.95|133.55|134.99|133.59|134.85|133.45|177
1640214000000|2021-12-22 23:00:00|134.94|133.54|134.99|133.59|135.1|133.7|134.89|133.49|108
1640214300000|2021-12-22 23:05:00|135.03|133.63|135.04|133.64|135.17|133.77|134.95|133.55|118
1640214600000|2021-12-22 23:10:00|135.05|133.65|134.89|133.49|135.05|133.65|134.86|133.46|73
1640214900000|2021-12-22 23:15:00|134.86|133.46|134.39|132.99|134.94|133.54|134.36|132.96|165
1640215200000|2021-12-22 23:20:00|134.41|133.01|133.95|132.55|134.41|133.01|133.69|132.29|140
1640215500000|2021-12-22 23:25:00|134.02|132.62|134.23|132.83|134.29|132.89|133.93|132.53|144
1640215800000|2021-12-22 23:30:00|134.24|132.84|134.15|132.75|134.26|132.86|133.86|132.46|75
1640216100000|2021-12-22 23:35:00|134.16|132.76|133.68|132.28|134.18|132.78|133.68|132.28|75
1640216400000|2021-12-22 23:40:00|133.69|132.29|133.1|131.7|133.69|132.29|133.09|131.69|58
1640216700000|2021-12-22 23:45:00|133.09|131.69|133.65|132.25|133.8|132.4|133.09|131.69|176
1640217000000|2021-12-22 23:50:00|133.62|132.22|133.85|132.45|133.9|132.5|133.57|132.17|171
1640217300000|2021-12-22 23:55:00|133.84|132.44|133.46|132.06|133.99|132.59|133.34|131.94|209
1640217600000|2021-12-23 00:00:00|133.47|132.07|133.75|132.35|133.96|132.56|133.44|132.04|216
1640217900000|2021-12-23 00:05:00|133.74|132.34|132.36|130.96|133.75|132.35|132.31|130.91|281
1640218200000|2021-12-23 00:10:00|132.37|130.97|132.35|130.95|132.56|131.16|132.2|130.8|204
1640218500000|2021-12-23 00:15:00|132.36|130.96|131.75|130.35|132.74|131.34|131.61|130.21|302
1640218800000|2021-12-23 00:20:00|131.83|130.43|132.04|130.64|132.37|130.97|131.65|130.25|265
1640219100000|2021-12-23 00:25:00|132.03|130.63|132.23|130.83|132.34|130.94|131.96|130.56|165
1640219400000|2021-12-23 00:30:00|132.24|130.84|132.03|130.63|132.24|130.84|131.73|130.33|208
1640219700000|2021-12-23 00:35:00|132.04|130.64|132.35|130.95|132.35|130.95|131.52|130.12|219
1640220000000|2021-12-23 00:40:00|132.34|130.94|132.68|131.28|132.87|131.47|132.34|130.94|204
1640220300000|2021-12-23 00:45:00|132.67|131.27|132.82|131.42|132.88|131.48|132.63|131.23|143
1640220600000|2021-12-23 00:50:00|132.83|131.43|132.76|131.36|132.85|131.45|132.55|131.15|161
1640220900000|2021-12-23 00:55:00|132.75|131.35|132.74|131.34|132.84|131.44|132.47|131.07|150
1640221200000|2021-12-23 01:00:00|132.72|131.32|132.56|131.16|132.72|131.32|132.32|130.92|180
1640221500000|2021-12-23 01:05:00|132.59|131.19|133.34|131.94|133.43|132.03|132.54|131.14|153
1640221800000|2021-12-23 01:10:00|133.35|131.95|133.03|131.63|133.39|131.99|133.03|131.63|71
1640222100000|2021-12-23 01:15:00|133.04|131.64|132.65|131.25|133.3|131.9|132.58|131.18|242
1640222400000|2021-12-23 01:20:00|132.66|131.26|132.41|131.01|132.66|131.26|132.18|130.78|161
1640222700000|2021-12-23 01:25:00|132.44|131.04|132.55|131.15|132.85|131.45|132.26|130.86|153
1640223000000|2021-12-23 01:30:00|132.56|131.16|132.7|131.3|132.76|131.36|132.36|130.96|235
1640223300000|2021-12-23 01:35:00|132.67|131.27|132.75|131.35|132.94|131.54|132.64|131.24|104
1640223600000|2021-12-23 01:40:00|132.76|131.36|132.94|131.54|132.94|131.54|132.65|131.25|119
1640223900000|2021-12-23 01:45:00|132.93|131.53|133.29|131.89|133.32|131.92|132.93|131.53|95
1640224200000|2021-12-23 01:50:00|133.32|131.92|133.4|132|133.45|132.05|133.16|131.76|136
1640224500000|2021-12-23 01:55:00|133.39|131.99|133.73|132.33|133.74|132.34|133.35|131.95|101
1640224800000|2021-12-23 02:00:00|133.72|132.32|133.4|132|133.72|132.32|133.26|131.86|179
1640225100000|2021-12-23 02:05:00|133.38|131.98|134.15|132.75|134.16|132.76|133.38|131.98|103
1640225400000|2021-12-23 02:10:00|134.14|132.74|134.28|132.88|134.46|133.06|134.11|132.71|139
1640225700000|2021-12-23 02:15:00|134.31|132.91|135.04|133.64|135.3|133.9|134.31|132.91|239
1640226000000|2021-12-23 02:20:00|135.03|133.63|134.87|133.47|135.03|133.63|134.64|133.24|191
1640226300000|2021-12-23 02:25:00|134.86|133.46|135.45|134.05|135.53|134.13|134.79|133.39|127
1640226600000|2021-12-23 02:30:00|135.44|134.04|135.64|134.24|135.71|134.31|135.09|133.69|180
1640226900000|2021-12-23 02:35:00|135.65|134.25|135.35|133.95|135.67|134.27|135.22|133.82|202
1640227200000|2021-12-23 02:40:00|135.36|133.96|135.07|133.67|135.36|133.96|135.07|133.67|121
1640227500000|2021-12-23 02:45:00|135.08|133.68|134.86|133.46|135.14|133.74|134.77|133.37|167
1640227800000|2021-12-23 02:50:00|134.85|133.45|134.93|133.53|135.03|133.63|134.78|133.38|120
1640228100000|2021-12-23 02:55:00|134.9|133.5|134.47|133.07|134.91|133.51|134.44|133.04|137
1640228400000|2021-12-23 03:00:00|134.49|133.09|134.25|132.85|134.64|133.24|134.25|132.85|106
1640228700000|2021-12-23 03:05:00|134.22|132.82|134.17|132.77|134.44|133.04|134.15|132.75|119
1640229000000|2021-12-23 03:10:00|134.16|132.76|134.02|132.62|134.19|132.79|133.98|132.58|116
1640229300000|2021-12-23 03:15:00|134.03|132.63|132.95|131.55|134.07|132.67|132.57|131.17|236
1640229600000|2021-12-23 03:20:00|132.96|131.56|133.45|132.05|133.47|132.07|132.95|131.55|113
1640229900000|2021-12-23 03:25:00|133.4|132|133.67|132.27|133.67|132.27|133.25|131.85|84
1640230200000|2021-12-23 03:30:00|133.68|132.28|133.81|132.41|133.81|132.41|133.52|132.12|119
1640230500000|2021-12-23 03:35:00|133.82|132.42|134.03|132.63|134.03|132.63|133.82|132.42|105
1640230800000|2021-12-23 03:40:00|134.01|132.61|134|132.6|134.14|132.74|133.84|132.44|102
1640231100000|2021-12-23 03:45:00|133.97|132.57|134.29|132.89|134.29|132.89|133.88|132.48|81
1640231400000|2021-12-23 03:50:00|134.32|132.92|134.64|133.24|134.67|133.27|134.26|132.86|92
1640231700000|2021-12-23 03:55:00|134.66|133.26|134.75|133.35|134.81|133.41|134.62|133.22|135
1640232000000|2021-12-23 04:00:00|134.76|133.36|135.38|133.98|135.38|133.98|134.62|133.22|151
1640232300000|2021-12-23 04:05:00|135.39|133.99|135.04|133.64|135.51|134.11|135.04|133.64|213
1640232600000|2021-12-23 04:10:00|135.01|133.61|134.71|133.31|135.05|133.65|134.6|133.2|169
1640232900000|2021-12-23 04:15:00|134.72|133.32|135.12|133.72|135.13|133.73|134.67|133.27|130
1640233200000|2021-12-23 04:20:00|135.13|133.73|135.45|134.05|135.46|134.06|135.06|133.66|150
1640233500000|2021-12-23 04:25:00|135.44|134.04|135.49|134.09|135.65|134.25|135.3|133.9|85
1640233800000|2021-12-23 04:30:00|135.48|134.08|135.34|133.94|135.48|134.08|135.15|133.75|142
1640234100000|2021-12-23 04:35:00|135.33|133.93|135.56|134.16|135.65|134.25|135.27|133.87|127
1640234400000|2021-12-23 04:40:00|135.55|134.15|135.95|134.55|136.14|134.74|135.47|134.07|133
1640234700000|2021-12-23 04:45:00|135.96|134.56|135.33|133.93|135.96|134.56|135.26|133.86|161
1640235000000|2021-12-23 04:50:00|135.34|133.94|135.15|133.75|135.43|134.03|135.03|133.63|115
1640235300000|2021-12-23 04:55:00|135.16|133.76|134.66|133.26|135.16|133.76|134.57|133.17|111
1640235600000|2021-12-23 05:00:00|134.67|133.27|135.03|133.63|135.04|133.64|134.65|133.25|76
1640235900000|2021-12-23 05:05:00|135.04|133.64|135.06|133.66|135.15|133.75|134.94|133.54|137
1640236200000|2021-12-23 05:10:00|135.07|133.67|135.46|134.06|135.48|134.08|135.05|133.65|136
1640236500000|2021-12-23 05:15:00|135.45|134.05|135.15|133.75|135.46|134.06|135.12|133.72|113
1640236800000|2021-12-23 05:20:00|135.11|133.71|135|133.6|135.23|133.83|134.99|133.59|100
1640237100000|2021-12-23 05:25:00|135.05|133.65|135.25|133.85|135.25|133.85|134.97|133.57|125
1640237400000|2021-12-23 05:30:00|135.26|133.86|135.42|134.02|135.71|134.31|135.25|133.85|144
1640237700000|2021-12-23 05:35:00|135.41|134.01|135.05|133.65|135.42|134.02|135.05|133.65|143
1640238000000|2021-12-23 05:40:00|135.02|133.62|134.75|133.35|135.09|133.69|134.75|133.35|90
1640238300000|2021-12-23 05:45:00|134.74|133.34|134.45|133.05|134.79|133.39|134.43|133.03|104
1640238600000|2021-12-23 05:50:00|134.46|133.06|134.55|133.15|134.68|133.28|134.35|132.95|159
1640238900000|2021-12-23 05:55:00|134.57|133.17|134.55|133.15|134.77|133.37|134.49|133.09|121
1640239200000|2021-12-23 06:00:00|134.54|133.14|134.41|133.01|134.55|133.15|134.07|132.67|136
1640239500000|2021-12-23 06:05:00|134.4|133|134.59|133.19|134.64|133.24|134.35|132.95|99
1640239800000|2021-12-23 06:10:00|134.56|133.16|135.02|133.62|135.02|133.62|134.48|133.08|100
1640240100000|2021-12-23 06:15:00|135|133.6|135.21|133.81|135.21|133.81|135|133.6|82
1640240400000|2021-12-23 06:20:00|135.23|133.83|135.17|133.77|135.36|133.96|135.17|133.77|125
1640240700000|2021-12-23 06:25:00|135.13|133.73|135.09|133.69|135.25|133.85|135.05|133.65|135
1640241000000|2021-12-23 06:30:00|135.1|133.7|134.67|133.27|135.15|133.75|134.61|133.21|155
1640241300000|2021-12-23 06:35:00|134.68|133.28|135.33|133.93|135.35|133.95|134.67|133.27|130
1640241600000|2021-12-23 06:40:00|135.34|133.94|134.85|133.45|135.38|133.98|134.67|133.27|126
1640241900000|2021-12-23 06:45:00|134.84|133.44|135.15|133.75|135.25|133.85|134.67|133.27|74
1640242200000|2021-12-23 06:50:00|135.17|133.77|135.55|134.15|135.55|134.15|135.15|133.75|111
1640242500000|2021-12-23 06:55:00|135.56|134.16|136.05|134.65|136.16|134.76|135.56|134.16|165
1640242800000|2021-12-23 07:00:00|136.07|134.67|135.91|134.51|136.24|134.84|135.89|134.49|142
1640243100000|2021-12-23 07:05:00|135.9|134.5|135.87|134.47|136.07|134.67|135.86|134.46|155
1640243400000|2021-12-23 07:10:00|135.86|134.46|136.14|134.74|136.21|134.81|135.85|134.45|129
1640243700000|2021-12-23 07:15:00|136.07|134.67|135.94|134.54|136.11|134.71|135.85|134.45|147
1640244000000|2021-12-23 07:20:00|135.96|134.56|136.06|134.66|136.07|134.67|135.85|134.45|98
1640244300000|2021-12-23 07:25:00|136.05|134.65|136.23|134.83|136.23|134.83|135.95|134.55|94
1640244600000|2021-12-23 07:30:00|136.2|134.8|135.57|134.17|136.2|134.8|135.57|134.17|152
1640244900000|2021-12-23 07:35:00|135.55|134.15|135.44|134.04|135.56|134.16|135.35|133.95|118
1640245200000|2021-12-23 07:40:00|135.45|134.05|134.58|133.18|135.54|134.14|134.46|133.06|182
1640245500000|2021-12-23 07:45:00|134.59|133.19|133.67|132.27|134.71|133.31|133.38|131.98|287
1640245800000|2021-12-23 07:50:00|133.68|132.28|133.21|131.81|133.7|132.3|133.06|131.66|195
1640246100000|2021-12-23 07:55:00|133.2|131.8|133.36|131.96|133.56|132.16|132.98|131.58|273
1640246400000|2021-12-23 08:00:00|133.35|131.95|133.44|132.04|133.86|132.46|133.25|131.85|253
1640246700000|2021-12-23 08:05:00|133.43|132.03|133.9|132.5|133.9|132.5|133.28|131.88|205
1640247000000|2021-12-23 08:10:00|133.91|132.51|133.95|132.55|133.98|132.58|133.67|132.27|191
1640247300000|2021-12-23 08:15:00|133.96|132.56|133.46|132.06|134.14|132.74|133.46|132.06|202
1640247600000|2021-12-23 08:20:00|133.44|132.04|133.67|132.27|133.7|132.3|133.38|131.98|163
1640247900000|2021-12-23 08:25:00|133.66|132.26|133.84|132.44|133.88|132.48|133.58|132.18|101
1640248200000|2021-12-23 08:30:00|133.8|132.4|134.18|132.78|134.18|132.78|133.75|132.35|132
1640248500000|2021-12-23 08:35:00|134.19|132.79|134.12|132.72|134.19|132.79|133.94|132.54|110
1640248800000|2021-12-23 08:40:00|134.11|132.71|134.17|132.77|134.17|132.77|133.93|132.53|172
1640249100000|2021-12-23 08:45:00|134.16|132.76|134.21|132.81|134.23|132.83|134.07|132.67|66
1640249400000|2021-12-23 08:50:00|134.22|132.82|134.33|132.93|134.35|132.95|134.17|132.77|86
1640249700000|2021-12-23 08:55:00|134.35|132.95|134.45|133.05|134.45|133.05|134.25|132.85|85
1640250000000|2021-12-23 09:00:00|134.43|133.03|134.45|133.05|134.61|133.21|134.36|132.96|96
1640250300000|2021-12-23 09:05:00|134.51|133.11|134.86|133.46|134.88|133.48|134.39|132.99|137
1640250600000|2021-12-23 09:10:00|134.85|133.45|134.95|133.55|134.95|133.55|134.85|133.45|25
1640250900000|2021-12-23 09:15:00|134.93|133.53|134.94|133.54|134.95|133.55|134.87|133.47|17
1640251200000|2021-12-23 09:20:00|134.95|133.55|134.84|133.44|134.95|133.55|134.61|133.21|32
1640251500000|2021-12-23 09:25:00|134.85|133.45|134.75|133.35|134.85|133.45|134.72|133.32|18
1640251800000|2021-12-23 09:30:00|134.73|133.33|133.91|132.51|134.73|133.33|133.91|132.51|111
1640252100000|2021-12-23 09:35:00|133.86|132.46|134.13|132.73|134.16|132.76|133.85|132.45|70
1640252400000|2021-12-23 09:40:00|134.15|132.75|134.44|133.04|134.46|133.06|134.15|132.75|61
1640252700000|2021-12-23 09:45:00|134.45|133.05|134.37|132.97|134.77|133.37|134.37|132.97|137
1640253000000|2021-12-23 09:50:00|134.38|132.98|134.77|133.37|134.94|133.54|134.35|132.95|111
1640253300000|2021-12-23 09:55:00|134.75|133.35|135.12|133.72|135.24|133.84|134.75|133.35|119
1640253600000|2021-12-23 10:00:00|135.14|133.74|134.87|133.47|135.17|133.77|134.81|133.41|115
1640253900000|2021-12-23 10:05:00|134.88|133.48|134.95|133.55|135.13|133.73|134.85|133.45|102
1640254200000|2021-12-23 10:10:00|134.96|133.56|134.76|133.36|135.16|133.76|134.75|133.35|136
1640254500000|2021-12-23 10:15:00|134.79|133.39|134.76|133.36|134.84|133.44|134.45|133.05|146
1640254800000|2021-12-23 10:20:00|134.75|133.35|134.83|133.43|134.84|133.44|134.58|133.18|130
1640255100000|2021-12-23 10:25:00|134.84|133.44|135.09|133.69|135.09|133.69|134.76|133.36|132
1640255400000|2021-12-23 10:30:00|135.11|133.71|135.02|133.62|135.21|133.81|134.77|133.37|168
1640255700000|2021-12-23 10:35:00|135.04|133.64|135.23|133.83|135.23|133.83|134.85|133.45|173
1640256000000|2021-12-23 10:40:00|135.24|133.84|135.15|133.75|135.24|133.84|134.95|133.55|129
1640256300000|2021-12-23 10:45:00|135.16|133.76|136.03|134.63|136.04|134.64|135.14|133.74|170
1640256600000|2021-12-23 10:50:00|136.04|134.64|136.19|134.79|136.23|134.83|135.95|134.55|155
1640256900000|2021-12-23 10:55:00|136.21|134.81|137.08|135.68|137.33|135.93|136.2|134.8|246
1640257200000|2021-12-23 11:00:00|137.12|135.72|136.85|135.45|137.99|136.59|136.68|135.28|343
1640257500000|2021-12-23 11:05:00|136.84|135.44|136.66|135.26|136.85|135.45|136.05|134.65|261
1640257800000|2021-12-23 11:10:00|136.65|135.25|136.64|135.24|137.03|135.63|136.51|135.11|240
1640258100000|2021-12-23 11:15:00|136.63|135.23|136.26|134.86|136.65|135.25|136.25|134.85|119
1640258400000|2021-12-23 11:20:00|136.25|134.85|136.25|134.85|136.63|135.23|136.25|134.85|218
1640258700000|2021-12-23 11:25:00|136.27|134.87|135.9|134.5|136.44|135.04|135.9|134.5|146
1640259000000|2021-12-23 11:30:00|135.91|134.51|135.52|134.12|135.95|134.55|135.52|134.12|179
1640259300000|2021-12-23 11:35:00|135.56|134.16|135.55|134.15|135.72|134.32|135.45|134.05|153
1640259600000|2021-12-23 11:40:00|135.56|134.16|135.09|133.69|135.63|134.23|135.07|133.67|169
1640259900000|2021-12-23 11:45:00|135.08|133.68|135.57|134.17|135.74|134.34|135.08|133.68|188
1640260200000|2021-12-23 11:50:00|135.55|134.15|135.68|134.28|135.83|134.43|135.5|134.1|142
1640260500000|2021-12-23 11:55:00|135.67|134.27|135.56|134.16|135.83|134.43|135.45|134.05|121
1640260800000|2021-12-23 12:00:00|135.54|134.14|135.76|134.36|135.81|134.41|135.54|134.14|184
1640261100000|2021-12-23 12:05:00|135.75|134.35|136.13|134.73|136.62|135.22|135.75|134.35|255
1640261400000|2021-12-23 12:10:00|136.15|134.75|135.84|134.44|136.3|134.9|135.84|134.44|159
1640261700000|2021-12-23 12:15:00|135.85|134.45|135.2|133.8|136.01|134.61|135.2|133.8|168
1640262000000|2021-12-23 12:20:00|135.21|133.81|134.3|132.9|135.25|133.85|134.23|132.83|215
1640262300000|2021-12-23 12:25:00|134.31|132.91|134.95|133.55|134.96|133.56|134.26|132.86|146
1640262600000|2021-12-23 12:30:00|134.93|133.53|135.14|133.74|135.86|134.46|134.93|133.53|252
1640262900000|2021-12-23 12:35:00|135.15|133.75|135.55|134.15|135.6|134.2|135.07|133.67|207
1640263200000|2021-12-23 12:40:00|135.54|134.14|136.65|135.25|136.65|135.25|135.25|133.85|210
1640263500000|2021-12-23 12:45:00|136.66|135.26|137.33|135.93|137.69|136.29|136.65|135.25|276
1640263800000|2021-12-23 12:50:00|137.32|135.92|137.25|135.85|137.34|135.94|136.83|135.43|197
1640264100000|2021-12-23 12:55:00|137.26|135.86|137.06|135.66|137.26|135.86|136.85|135.45|146
1640264400000|2021-12-23 13:00:00|137.05|135.65|137.61|136.21|138.02|136.62|137.05|135.65|244
1640264700000|2021-12-23 13:05:00|137.54|136.14|138.82|137.42|138.82|137.42|137.3|135.9|243
1640265000000|2021-12-23 13:10:00|138.83|137.43|138.85|137.45|139.09|137.69|138.35|136.95|250
1640265300000|2021-12-23 13:15:00|138.83|137.43|139.14|137.74|139.23|137.83|138.65|137.25|257
1640265600000|2021-12-23 13:20:00|139.12|137.72|138.88|137.48|139.2|137.8|138.01|136.61|318
1640265900000|2021-12-23 13:25:00|138.87|137.47|138.83|137.43|138.87|137.47|138.53|137.13|209
1640266200000|2021-12-23 13:30:00|138.84|137.44|138.31|136.91|138.88|137.48|137.99|136.59|266
1640266500000|2021-12-23 13:35:00|138.32|136.92|138.26|136.86|138.43|137.03|138.15|136.75|146
1640266800000|2021-12-23 13:40:00|138.25|136.85|137.54|136.14|138.26|136.86|137.54|136.14|176
1640267100000|2021-12-23 13:45:00|137.52|136.12|137.82|136.42|138.03|136.63|137.52|136.12|254
1640267400000|2021-12-23 13:50:00|137.84|136.44|138.25|136.85|138.36|136.96|137.84|136.44|181
1640267700000|2021-12-23 13:55:00|138.29|136.89|137.65|136.25|138.34|136.94|137.58|136.18|224
1640268000000|2021-12-23 14:00:00|137.66|136.26|137.84|136.44|137.95|136.55|137.61|136.21|216
1640268300000|2021-12-23 14:05:00|137.85|136.45|137.95|136.55|138.04|136.64|137.71|136.31|193
1640268600000|2021-12-23 14:10:00|137.98|136.58|138.13|136.73|138.19|136.79|137.86|136.46|196
1640268900000|2021-12-23 14:15:00|138.14|136.74|137.46|136.06|138.14|136.74|137.46|136.06|184
1640269200000|2021-12-23 14:20:00|137.47|136.07|137.34|135.94|137.47|136.07|137.15|135.75|205
1640269500000|2021-12-23 14:25:00|137.33|135.93|137.26|135.86|137.46|136.06|137.22|135.82|172
1640269800000|2021-12-23 14:30:00|137.28|135.88|137.64|136.24|137.67|136.27|137.27|135.87|175
1640270100000|2021-12-23 14:35:00|137.62|136.22|137.46|136.06|137.76|136.36|137.45|136.05|156
1640270400000|2021-12-23 14:40:00|137.47|136.07|137.25|135.85|137.56|136.16|137.18|135.78|197
1640270700000|2021-12-23 14:45:00|137.24|135.84|136.88|135.48|137.33|135.93|136.85|135.45|84
1640271000000|2021-12-23 14:50:00|136.86|135.46|136.94|135.54|137.15|135.75|136.8|135.4|142
1640271300000|2021-12-23 14:55:00|136.9|135.5|137.03|135.63|137.12|135.72|136.85|135.45|142
1640271600000|2021-12-23 15:00:00|137.04|135.64|136.84|135.44|137.09|135.69|136.84|135.44|130
1640271900000|2021-12-23 15:05:00|136.83|135.43|137.16|135.76|137.36|135.96|136.76|135.36|173
1640272200000|2021-12-23 15:10:00|137.15|135.75|137.49|136.09|137.51|136.11|137.08|135.68|123
1640272500000|2021-12-23 15:15:00|137.5|136.1|137.82|136.42|137.91|136.51|137.43|136.03|163
1640272800000|2021-12-23 15:20:00|137.84|136.44|137.91|136.51|137.91|136.51|137.73|136.33|190
1640273100000|2021-12-23 15:25:00|137.9|136.5|137.72|136.32|137.91|136.51|137.67|136.27|144
1640273400000|2021-12-23 15:30:00|137.74|136.34|137.8|136.4|137.85|136.45|137.69|136.29|154
1640273700000|2021-12-23 15:35:00|137.79|136.39|137.97|136.57|137.97|136.57|137.73|136.33|110
1640274000000|2021-12-23 15:40:00|137.99|136.59|137.65|136.25|138|136.6|137.61|136.21|136
1640274300000|2021-12-23 15:45:00|137.64|136.24|138.05|136.65|138.25|136.85|137.64|136.24|153
1640274600000|2021-12-23 15:50:00|138.04|136.64|138.18|136.78|138.48|137.08|138.04|136.64|176
1640274900000|2021-12-23 15:55:00|138.19|136.79|138.31|136.91|138.39|136.99|138.15|136.75|202
1640275200000|2021-12-23 16:00:00|138.32|136.92|139.18|137.78|139.24|137.84|138.32|136.92|197
1640275500000|2021-12-23 16:05:00|139.16|137.76|139.05|137.65|139.44|138.04|138.99|137.59|168
1640275800000|2021-12-23 16:10:00|139.06|137.66|138.96|137.56|139.17|137.77|138.76|137.36|133
1640276100000|2021-12-23 16:15:00|138.95|137.55|138.75|137.35|138.96|137.56|138.46|137.06|200
1640276400000|2021-12-23 16:20:00|138.73|137.33|138.13|136.73|138.73|137.33|138.07|136.67|162
1640276700000|2021-12-23 16:25:00|138.12|136.72|138.44|137.04|138.47|137.07|137.95|136.55|174
1640277000000|2021-12-23 16:30:00|138.45|137.05|138.35|136.95|138.84|137.44|138.31|136.91|177
1640277300000|2021-12-23 16:35:00|138.36|136.96|138.87|137.47|138.87|137.47|138.36|136.96|117
1640277600000|2021-12-23 16:40:00|138.89|137.49|139.55|138.15|139.59|138.19|138.89|137.49|175
1640277900000|2021-12-23 16:45:00|139.54|138.14|139.19|137.79|139.75|138.35|139.08|137.68|289
1640278200000|2021-12-23 16:50:00|139.16|137.76|139.72|138.32|139.82|138.42|139.07|137.67|169
1640278500000|2021-12-23 16:55:00|139.75|138.35|139.92|138.52|140.03|138.63|139.65|138.25|148
1640278800000|2021-12-23 17:00:00|139.91|138.51|139.75|138.35|140.1|138.7|139.67|138.27|113
1640279100000|2021-12-23 17:05:00|139.8|138.4|140.2|138.8|140.2|138.8|139.8|138.4|136
1640279400000|2021-12-23 17:10:00|140.22|138.82|141.38|139.98|141.63|140.23|140.15|138.75|162
1640279700000|2021-12-23 17:15:00|141.37|139.97|141.55|140.15|141.66|140.26|140.81|139.41|219
1640280000000|2021-12-23 17:20:00|141.57|140.17|141.54|140.14|141.74|140.34|141.15|139.75|210
1640280300000|2021-12-23 17:25:00|141.53|140.13|141.87|140.47|142.47|141.07|141.53|140.13|197
1640280600000|2021-12-23 17:30:00|141.89|140.49|141.88|140.48|142.18|140.78|141.25|139.85|322
1640280900000|2021-12-23 17:35:00|141.86|140.46|142.14|140.74|142.14|140.74|141.76|140.36|249
1640281200000|2021-12-23 17:40:00|142.13|140.73|143.08|141.68|143.5|142.1|142.13|140.73|229
1640281500000|2021-12-23 17:45:00|143.09|141.69|144.41|143.01|144.41|143.01|142.85|141.45|309
1640281800000|2021-12-23 17:50:00|144.42|143.02|144.14|142.74|144.5|143.1|143.34|141.94|321
1640282100000|2021-12-23 17:55:00|144.16|142.76|143.82|142.42|144.26|142.86|143.66|142.26|304
1640282400000|2021-12-23 18:00:00|143.84|142.44|144.82|143.42|145.69|144.29|143.84|142.44|360
1640282700000|2021-12-23 18:05:00|144.84|143.44|144.85|143.45|145.38|143.98|144.37|142.97|229
1640283000000|2021-12-23 18:10:00|144.86|143.46|144.15|142.75|145.45|144.05|143.95|142.55|322
1640283300000|2021-12-23 18:15:00|144.16|142.76|145.68|144.28|145.68|144.28|144.16|142.76|305
1640283600000|2021-12-23 18:20:00|145.7|144.3|145.35|143.95|146.6|145.2|145.23|143.83|401
1640283900000|2021-12-23 18:25:00|145.39|143.99|146.15|144.75|146.23|144.83|145.27|143.87|266
1640284200000|2021-12-23 18:30:00|146.16|144.76|146.28|144.88|146.64|145.24|145.75|144.35|320
1640284500000|2021-12-23 18:35:00|146.27|144.87|145.33|143.93|146.28|144.88|145.3|143.9|206
1640284800000|2021-12-23 18:40:00|145.29|143.89|144.16|142.76|145.75|144.35|144.08|142.68|223
1640285100000|2021-12-23 18:45:00|144.23|142.83|144.95|143.55|145.13|143.73|144.07|142.67|264
1640285400000|2021-12-23 18:50:00|144.94|143.54|144.65|143.25|145.45|144.05|144.59|143.19|252
1640285700000|2021-12-23 18:55:00|144.66|143.26|144.87|143.47|145.09|143.69|144.6|143.2|248
1640286000000|2021-12-23 19:00:00|144.86|143.46|145.08|143.68|145.23|143.83|144.86|143.46|207
1640286300000|2021-12-23 19:05:00|145.07|143.67|145.31|143.91|145.39|143.99|145.05|143.65|179
1640286600000|2021-12-23 19:10:00|145.34|143.94|145|143.6|145.51|144.11|144.96|143.56|222
1640286900000|2021-12-23 19:15:00|145.05|143.65|145.15|143.75|145.25|143.85|144.95|143.55|208
1640287200000|2021-12-23 19:20:00|145.16|143.76|145.15|143.75|145.6|144.2|145.1|143.7|219
1640287500000|2021-12-23 19:25:00|145.14|143.74|145.25|143.85|145.34|143.94|145.06|143.66|157
1640287800000|2021-12-23 19:30:00|145.23|143.83|145.59|144.19|145.66|144.26|145.23|143.83|118
1640288100000|2021-12-23 19:35:00|145.58|144.18|145.67|144.27|145.67|144.27|145.46|144.06|142
1640288400000|2021-12-23 19:40:00|145.69|144.29|146.15|144.75|146.32|144.92|145.69|144.29|187
1640288700000|2021-12-23 19:45:00|146.14|144.74|146.9|145.5|147.02|145.62|146.05|144.65|241
1640289000000|2021-12-23 19:50:00|146.89|145.49|146.55|145.15|146.96|145.56|146.36|144.96|262
1640289300000|2021-12-23 19:55:00|146.54|145.14|147.15|145.75|147.66|146.26|146.31|144.91|303
1640289600000|2021-12-23 20:00:00|147.16|145.76|145.67|144.27|147.61|146.21|145.57|144.17|342
1640289900000|2021-12-23 20:05:00|145.68|144.28|145.65|144.25|146.09|144.69|145.61|144.21|216
1640290200000|2021-12-23 20:10:00|145.64|144.24|145.52|144.12|146.03|144.63|145.39|143.99|221
1640290500000|2021-12-23 20:15:00|145.53|144.13|145.14|143.74|145.75|144.35|144.94|143.54|205
1640290800000|2021-12-23 20:20:00|145.15|143.75|145.13|143.73|145.59|144.19|145.05|143.65|202
1640291100000|2021-12-23 20:25:00|145.12|143.72|145.15|143.75|145.15|143.75|144.82|143.42|163
1640291400000|2021-12-23 20:30:00|145.16|143.76|145.25|143.85|145.46|144.06|145.07|143.67|88
1640291700000|2021-12-23 20:35:00|145.26|143.86|145.66|144.26|145.92|144.52|145.25|143.85|124
1640292000000|2021-12-23 20:40:00|145.65|144.25|146.15|144.75|146.15|144.75|145.55|144.15|188
1640292300000|2021-12-23 20:45:00|146.16|144.76|147.18|145.78|147.34|145.94|146.16|144.76|125
1640292600000|2021-12-23 20:50:00|147.17|145.77|147.6|146.2|147.65|146.25|147.03|145.63|205
1640292900000|2021-12-23 20:55:00|147.62|146.22|146.99|145.59|147.66|146.26|146.95|145.55|186
1640293200000|2021-12-23 21:00:00|147.01|145.61|146.57|145.17|147.06|145.66|146.47|145.07|208
1640293500000|2021-12-23 21:05:00|146.59|145.19|146.77|145.37|147.1|145.7|146.44|145.04|197
1640293800000|2021-12-23 21:10:00|146.76|145.36|146.57|145.17|146.76|145.36|146.47|145.07|155
1640294100000|2021-12-23 21:15:00|146.55|145.15|146.42|145.02|146.61|145.21|146.41|145.01|161
1640294400000|2021-12-23 21:20:00|146.41|145.01|146.11|144.71|146.42|145.02|145.95|144.55|156
1640294700000|2021-12-23 21:25:00|146.1|144.7|146.65|145.25|146.9|145.5|146.1|144.7|167
1640295000000|2021-12-23 21:30:00|146.67|145.27|146.44|145.04|146.83|145.43|146.06|144.66|174
1640295300000|2021-12-23 21:35:00|146.43|145.03|147.63|146.23|147.63|146.23|146.34|144.94|204
1640295600000|2021-12-23 21:40:00|147.65|146.25|147.44|146.04|147.91|146.51|147.31|145.91|280
1640295900000|2021-12-23 21:45:00|147.43|146.03|147.36|145.96|147.5|146.1|147.09|145.69|225
1640296200000|2021-12-23 21:50:00|147.37|145.97|147.28|145.88|147.37|145.97|147.05|145.65|234
1640296500000|2021-12-23 21:55:00|147.27|145.87|147.56|146.16|147.86|146.46|147.07|145.67|242
1640296800000|2021-12-23 22:00:00|147.57|146.17|147.9|146.5|148.29|146.89|147.57|146.17|215
1640297100000|2021-12-23 22:05:00|147.87|146.47|148.44|147.04|148.44|147.04|147.76|146.36|256
1640297400000|2021-12-23 22:10:00|148.43|147.03|148.34|146.94|148.43|147.03|147.96|146.56|199
1640297700000|2021-12-23 22:15:00|148.33|146.93|147.55|146.15|148.33|146.93|147.55|146.15|144
1640298000000|2021-12-23 22:20:00|147.54|146.14|147.26|145.86|147.6|146.2|147.25|145.85|124
1640298300000|2021-12-23 22:25:00|147.3|145.9|146.95|145.55|147.43|146.03|146.9|145.5|75
1640298600000|2021-12-23 22:30:00|146.92|145.52|147.29|145.89|147.36|145.96|146.9|145.5|53
1640298900000|2021-12-23 22:35:00|147.28|145.88|147.22|145.82|147.3|145.9|147.22|145.82|19
1640299200000|2021-12-23 22:40:00|147.21|145.81|147.42|146.02|147.42|146.02|147.18|145.78|44
1640299500000|2021-12-23 22:45:00|147.45|146.05|147.66|146.26|147.74|146.34|147.45|146.05|83
1640299800000|2021-12-23 22:50:00|147.65|146.25|146.8|145.4|147.65|146.25|146.78|145.38|92
1640300100000|2021-12-23 22:55:00|146.83|145.43|146.68|145.28|146.83|145.43|146.58|145.18|109
1640300400000|2021-12-23 23:00:00|146.67|145.27|147.93|146.53|147.93|146.53|146.65|145.25|161
1640300700000|2021-12-23 23:05:00|148.01|146.61|148.82|147.42|148.82|147.42|147.86|146.46|201
1640301000000|2021-12-23 23:10:00|148.85|147.45|149.59|148.19|149.64|148.24|148.83|147.43|187
1640301300000|2021-12-23 23:15:00|149.6|148.2|148.97|147.57|149.6|148.2|148.66|147.26|261
1640301600000|2021-12-23 23:20:00|148.96|147.56|148.57|147.17|148.97|147.57|148.39|146.99|186
1640301900000|2021-12-23 23:25:00|148.55|147.15|148.31|146.91|148.56|147.16|148.22|146.82|136
1640302200000|2021-12-23 23:30:00|148.28|146.88|147.74|146.34|148.32|146.92|147.74|146.34|105
1640302500000|2021-12-23 23:35:00|147.71|146.31|147.5|146.1|147.83|146.43|147.5|146.1|123
1640302800000|2021-12-23 23:40:00|147.47|146.07|147.37|145.97|147.6|146.2|147.31|145.91|117
1640303100000|2021-12-23 23:45:00|147.38|145.98|147.25|145.85|147.46|146.06|147.23|145.83|102
1640303400000|2021-12-23 23:50:00|147.26|145.86|148.09|146.69|148.09|146.69|147.26|145.86|110
1640303700000|2021-12-23 23:55:00|148.11|146.71|148.07|146.67|148.42|147.02|147.99|146.59|124
1640304000000|2021-12-24 00:00:00|148.06|146.66|147.79|146.39|148.21|146.81|147.64|146.24|201
1640304300000|2021-12-24 00:05:00|147.77|146.37|147.31|145.91|147.78|146.38|147.25|145.85|155
1640304600000|2021-12-24 00:10:00|147.29|145.89|146.84|145.44|147.35|145.95|146.75|145.35|108
1640304900000|2021-12-24 00:15:00|146.82|145.42|146.95|145.55|147.04|145.64|146.37|144.97|165
1640305200000|2021-12-24 00:20:00|146.96|145.56|146.89|145.49|147.09|145.69|146.76|145.36|136
1640305500000|2021-12-24 00:25:00|146.88|145.48|147.29|145.89|147.36|145.96|146.88|145.48|110
1640305800000|2021-12-24 00:30:00|147.3|145.9|147.41|146.01|147.57|146.17|147.25|145.85|91
1640306100000|2021-12-24 00:35:00|147.37|145.97|146.68|145.28|147.39|145.99|146.64|145.24|139
1640306400000|2021-12-24 00:40:00|146.69|145.29|146.77|145.37|146.81|145.41|146.56|145.16|76
1640306700000|2021-12-24 00:45:00|146.75|145.35|147.17|145.77|147.18|145.78|146.67|145.27|77
1640307000000|2021-12-24 00:50:00|147.18|145.78|147.9|146.5|147.91|146.51|147.18|145.78|116
1640307300000|2021-12-24 00:55:00|147.89|146.49|147.81|146.41|147.97|146.57|147.63|146.23|108
1640307600000|2021-12-24 01:00:00|147.8|146.4|147.51|146.11|147.83|146.43|147.44|146.04|94
1640307900000|2021-12-24 01:05:00|147.53|146.13|148.44|147.04|148.46|147.06|147.53|146.13|98
1640308200000|2021-12-24 01:10:00|148.43|147.03|148.63|147.23|148.64|147.24|148.35|146.95|227
1640308500000|2021-12-24 01:15:00|148.64|147.24|148.15|146.75|148.64|147.24|148.15|146.75|132
1640308800000|2021-12-24 01:20:00|148.16|146.76|148.51|147.11|148.52|147.12|148.16|146.76|80
1640309100000|2021-12-24 01:25:00|148.5|147.1|148.46|147.06|148.65|147.25|148.37|146.97|97
1640309400000|2021-12-24 01:30:00|148.48|147.08|148.75|147.35|148.75|147.35|148.48|147.08|86
1640309700000|2021-12-24 01:35:00|148.74|147.34|148.72|147.32|148.87|147.47|148.4|147|145
1640310000000|2021-12-24 01:40:00|148.71|147.31|148.88|147.48|149.02|147.62|148.64|147.24|69
1640310300000|2021-12-24 01:45:00|148.87|147.47|149.48|148.08|149.52|148.12|148.87|147.47|122
1640310600000|2021-12-24 01:50:00|149.51|148.11|149.57|148.17|149.63|148.23|149.48|148.08|165
1640310900000|2021-12-24 01:55:00|149.58|148.18|149.64|148.24|149.66|148.26|149.47|148.07|93
1640311200000|2021-12-24 02:00:00|149.65|148.25|149.27|147.87|149.65|148.25|149.01|147.61|204
1640311500000|2021-12-24 02:05:00|149.28|147.88|149.08|147.68|149.3|147.9|148.79|147.39|192
1640311800000|2021-12-24 02:10:00|149.09|147.69|148.56|147.16|149.23|147.83|148.51|147.11|118
1640312100000|2021-12-24 02:15:00|148.58|147.18|148.28|146.88|148.6|147.2|148.27|146.87|111
1640312400000|2021-12-24 02:20:00|148.29|146.89|148.17|146.77|148.38|146.98|148.16|146.76|100
1640312700000|2021-12-24 02:25:00|148.18|146.78|148.65|147.25|148.65|147.25|148.18|146.78|80
1640313000000|2021-12-24 02:30:00|148.66|147.26|148.52|147.12|148.68|147.28|148.33|146.93|104
1640313300000|2021-12-24 02:35:00|148.49|147.09|148.78|147.38|148.79|147.39|148.36|146.96|66
1640313600000|2021-12-24 02:40:00|148.77|147.37|148.46|147.06|148.98|147.58|148.45|147.05|132
1640313900000|2021-12-24 02:45:00|148.45|147.05|148.27|146.87|148.62|147.22|148.18|146.78|90
1640314200000|2021-12-24 02:50:00|148.28|146.88|147.85|146.45|148.28|146.88|147.84|146.44|81
1640314500000|2021-12-24 02:55:00|147.86|146.46|147.7|146.3|147.96|146.56|147.67|146.27|75
1640314800000|2021-12-24 03:00:00|147.69|146.29|147.53|146.13|147.73|146.33|147.43|146.03|92
1640315100000|2021-12-24 03:05:00|147.54|146.14|147.07|145.67|147.55|146.15|146.99|145.59|90
1640315400000|2021-12-24 03:10:00|147.08|145.68|147.23|145.83|147.24|145.84|147.07|145.67|60
1640315700000|2021-12-24 03:15:00|147.26|145.86|147.24|145.84|147.51|146.11|147.23|145.83|96
1640316000000|2021-12-24 03:20:00|147.25|145.85|147.75|146.35|147.75|146.35|147.25|145.85|87
1640316300000|2021-12-24 03:25:00|147.74|146.34|147.4|146|147.81|146.41|147.36|145.96|80
1640316600000|2021-12-24 03:30:00|147.39|145.99|147.28|145.88|147.43|146.03|147.28|145.88|81
1640316900000|2021-12-24 03:35:00|147.29|145.89|147.12|145.72|147.35|145.95|147.05|145.65|103
1640317200000|2021-12-24 03:40:00|147.13|145.73|147.09|145.69|147.17|145.77|147.03|145.63|51
1640317500000|2021-12-24 03:45:00|147.1|145.7|146.59|145.19|147.19|145.79|146.59|145.19|76
1640317800000|2021-12-24 03:50:00|146.61|145.21|146.48|145.08|146.62|145.22|146.02|144.62|151
1640318100000|2021-12-24 03:55:00|146.47|145.07|146.53|145.13|146.65|145.25|146.27|144.87|152
1640318400000|2021-12-24 04:00:00|146.54|145.14|146.5|145.1|146.64|145.24|146.34|144.94|130
1640318700000|2021-12-24 04:05:00|146.47|145.07|146.86|145.46|146.86|145.46|146.46|145.06|70
1640319000000|2021-12-24 04:10:00|146.85|145.45|146.75|145.35|146.85|145.45|146.66|145.26|73
1640319300000|2021-12-24 04:15:00|146.76|145.36|146.47|145.07|146.76|145.36|146.4|145|62
1640319600000|2021-12-24 04:20:00|146.48|145.08|145.9|144.5|146.48|145.08|145.88|144.48|101
1640319900000|2021-12-24 04:25:00|145.87|144.47|145.96|144.56|145.97|144.57|145.71|144.31|75
1640320200000|2021-12-24 04:30:00|145.97|144.57|145.92|144.52|145.97|144.57|145.81|144.41|25
1640320500000|2021-12-24 04:35:00|145.93|144.53|145.95|144.55|145.95|144.55|145.82|144.42|40
1640320800000|2021-12-24 04:40:00|145.96|144.56|145.95|144.55|146.05|144.65|145.94|144.54|72
1640321100000|2021-12-24 04:45:00|145.94|144.54|145.86|144.46|145.94|144.54|145.83|144.43|32
1640321400000|2021-12-24 04:50:00|145.87|144.47|145.89|144.49|145.91|144.51|145.77|144.37|30
1640321700000|2021-12-24 04:55:00|145.88|144.48|145.68|144.28|145.89|144.49|145.57|144.17|84
1640322000000|2021-12-24 05:00:00|145.67|144.27|145.24|143.84|145.67|144.27|145.18|143.78|84
1640322300000|2021-12-24 05:05:00|145.25|143.85|144.48|143.08|145.26|143.86|144.47|143.07|141
1640322600000|2021-12-24 05:10:00|144.47|143.07|144.85|143.45|144.86|143.46|144.47|143.07|140
1640322900000|2021-12-24 05:15:00|144.84|143.44|145.17|143.77|145.36|143.96|144.84|143.44|122
1640323200000|2021-12-24 05:20:00|145.18|143.78|144.96|143.56|145.28|143.88|144.85|143.45|119
1640323500000|2021-12-24 05:25:00|144.95|143.55|143.83|142.43|144.95|143.55|143.72|142.32|146
1640323800000|2021-12-24 05:30:00|143.84|142.44|144.26|142.86|144.33|142.93|143.84|142.44|93
1640324100000|2021-12-24 05:35:00|144.25|142.85|144.38|142.98|144.68|143.28|144.25|142.85|145
1640324400000|2021-12-24 05:40:00|144.39|142.99|144.98|143.58|144.98|143.58|144.39|142.99|66
1640324700000|2021-12-24 05:45:00|144.99|143.59|144.76|143.36|145.15|143.75|144.73|143.33|164
1640325000000|2021-12-24 05:50:00|144.77|143.37|144.63|143.23|144.98|143.58|144.62|143.22|116
1640325300000|2021-12-24 05:55:00|144.64|143.24|144.65|143.25|144.75|143.35|144.45|143.05|127
1640325600000|2021-12-24 06:00:00|144.64|143.24|144.48|143.08|144.74|143.34|144.37|142.97|135
1640325900000|2021-12-24 06:05:00|144.45|143.05|144.43|143.03|144.62|143.22|144.35|142.95|117
1640326200000|2021-12-24 06:10:00|144.42|143.02|144.15|142.75|144.42|143.02|143.96|142.56|151
1640326500000|2021-12-24 06:15:00|144.16|142.76|143.85|142.45|144.16|142.76|143.82|142.42|160
1640326800000|2021-12-24 06:20:00|143.86|142.46|143.89|142.49|143.94|142.54|143.41|142.01|150
1640327100000|2021-12-24 06:25:00|143.88|142.48|144.09|142.69|144.17|142.77|143.85|142.45|86
1640327400000|2021-12-24 06:30:00|144.1|142.7|144.36|142.96|144.42|143.02|144.1|142.7|161
1640327700000|2021-12-24 06:35:00|144.37|142.97|144.48|143.08|144.57|143.17|144.36|142.96|105
1640328000000|2021-12-24 06:40:00|144.47|143.07|144.39|142.99|144.47|143.07|144.31|142.91|91
1640328300000|2021-12-24 06:45:00|144.4|143|144.47|143.07|144.66|143.26|144.36|142.96|78
1640328600000|2021-12-24 06:50:00|144.46|143.06|144.38|142.98|144.63|143.23|144.37|142.97|92
1640328900000|2021-12-24 06:55:00|144.37|142.97|144.22|142.82|144.45|143.05|144.06|142.66|121
1640329200000|2021-12-24 07:00:00|144.21|142.81|143.92|142.52|144.21|142.81|143.71|142.31|156
1640329500000|2021-12-24 07:05:00|143.93|142.53|144.26|142.86|144.34|142.94|143.86|142.46|123
1640329800000|2021-12-24 07:10:00|144.25|142.85|144.74|143.34|144.8|143.4|144.07|142.67|122
1640330100000|2021-12-24 07:15:00|144.76|143.36|144.86|143.46|144.86|143.46|144.67|143.27|132
1640330400000|2021-12-24 07:20:00|144.85|143.45|144.92|143.52|144.96|143.56|144.75|143.35|99
1640330700000|2021-12-24 07:25:00|144.94|143.54|145.06|143.66|145.11|143.71|144.94|143.54|60
1640331000000|2021-12-24 07:30:00|145.09|143.69|144.69|143.29|145.23|143.83|144.69|143.29|77
1640331300000|2021-12-24 07:35:00|144.7|143.3|144.75|143.35|144.85|143.45|144.67|143.27|97
1640331600000|2021-12-24 07:40:00|144.76|143.36|144.98|143.58|145.08|143.68|144.75|143.35|107
1640331900000|2021-12-24 07:45:00|144.99|143.59|144.98|143.58|145.07|143.67|144.85|143.45|103
1640332200000|2021-12-24 07:50:00|144.99|143.59|145.06|143.66|145.16|143.76|144.99|143.59|77
1640332500000|2021-12-24 07:55:00|145.1|143.7|145.12|143.72|145.31|143.91|145.09|143.69|80
1640332800000|2021-12-24 08:00:00|145.11|143.71|144.78|143.38|145.14|143.74|144.75|143.35|110
1640333100000|2021-12-24 08:05:00|144.79|143.39|145.06|143.66|145.08|143.68|144.78|143.38|57
1640333400000|2021-12-24 08:10:00|145.04|143.64|145.92|144.52|145.94|144.54|144.99|143.59|120
1640333700000|2021-12-24 08:15:00|145.91|144.51|145.86|144.46|145.93|144.53|145.58|144.18|135
1640334000000|2021-12-24 08:20:00|145.84|144.44|145.81|144.41|145.93|144.53|145.72|144.32|107
1640334300000|2021-12-24 08:25:00|145.82|144.42|145.77|144.37|145.89|144.49|145.56|144.16|139
1640334600000|2021-12-24 08:30:00|145.76|144.36|146.08|144.68|146.08|144.68|145.72|144.32|80
1640334900000|2021-12-24 08:35:00|146.06|144.66|145.97|144.57|146.06|144.66|145.86|144.46|91
1640335200000|2021-12-24 08:40:00|145.96|144.56|145.97|144.57|145.99|144.59|145.86|144.46|86
1640335500000|2021-12-24 08:45:00|145.96|144.56|146.13|144.73|146.13|144.73|145.93|144.53|50
1640335800000|2021-12-24 08:50:00|146.08|144.68|145.75|144.35|146.16|144.76|145.75|144.35|95
1640336100000|2021-12-24 08:55:00|145.76|144.36|145.64|144.24|145.83|144.43|145.58|144.18|104
1640336400000|2021-12-24 09:00:00|145.63|144.23|145.15|143.75|145.63|144.23|144.88|143.48|125
1640336700000|2021-12-24 09:05:00|145.21|143.81|145.55|144.15|145.58|144.18|145.21|143.81|121
1640337000000|2021-12-24 09:10:00|145.53|144.13|145.82|144.42|145.86|144.46|145.53|144.13|75
1640337300000|2021-12-24 09:15:00|145.8|144.4|145.77|144.37|145.93|144.53|145.75|144.35|73
1640337600000|2021-12-24 09:20:00|145.79|144.39|145.85|144.45|146.08|144.68|145.76|144.36|106
1640337900000|2021-12-24 09:25:00|145.8|144.4|146.04|144.64|146.15|144.75|145.8|144.4|105
1640338200000|2021-12-24 09:30:00|146.05|144.65|145.61|144.21|146.05|144.65|145.61|144.21|90
1640338500000|2021-12-24 09:35:00|145.6|144.2|145.57|144.17|145.6|144.2|145.41|144.01|87
1640338800000|2021-12-24 09:40:00|145.58|144.18|145.46|144.06|145.58|144.18|145.34|143.94|109
1640339100000|2021-12-24 09:45:00|145.48|144.08|145.76|144.36|145.76|144.36|145.46|144.06|47
1640339400000|2021-12-24 09:50:00|145.75|144.35|146.11|144.71|146.11|144.71|145.75|144.35|43
1640339700000|2021-12-24 09:55:00|146.09|144.69|146.08|144.68|146.12|144.72|145.94|144.54|70
1640340000000|2021-12-24 10:00:00|146.09|144.69|145.84|144.44|146.09|144.69|145.66|144.26|108
1640340300000|2021-12-24 10:05:00|145.85|144.45|145.79|144.39|145.89|144.49|145.73|144.33|50
1640340600000|2021-12-24 10:10:00|145.8|144.4|145.98|144.58|146.06|144.66|145.73|144.33|91
1640340900000|2021-12-24 10:15:00|145.99|144.59|145.57|144.17|145.99|144.59|145.57|144.17|139
1640341200000|2021-12-24 10:20:00|145.58|144.18|146.01|144.61|146.01|144.61|145.57|144.17|84
1640341500000|2021-12-24 10:25:00|146|144.6|145.77|144.37|146.03|144.63|145.75|144.35|78
1640341800000|2021-12-24 10:30:00|145.78|144.38|146.48|145.08|146.5|145.1|145.66|144.26|85
1640342100000|2021-12-24 10:35:00|146.51|145.11|146.38|144.98|146.52|145.12|146.28|144.88|89
1640342400000|2021-12-24 10:40:00|146.37|144.97|147.15|145.75|147.18|145.78|146.35|144.95|94
1640342700000|2021-12-24 10:45:00|147.17|145.77|147.31|145.91|148.02|146.62|147.13|145.73|232
1640343000000|2021-12-24 10:50:00|147.3|145.9|147.11|145.71|147.35|145.95|147.03|145.63|131
1640343300000|2021-12-24 10:55:00|147.13|145.73|147.62|146.22|147.62|146.22|147.09|145.69|92
1640343600000|2021-12-24 11:00:00|147.61|146.21|146.66|145.26|147.61|146.21|146.65|145.25|129
1640343900000|2021-12-24 11:05:00|146.64|145.24|146.87|145.47|146.87|145.47|146.59|145.19|59
1640344200000|2021-12-24 11:10:00|146.88|145.48|147.41|146.01|147.41|146.01|146.87|145.47|109
1640344500000|2021-12-24 11:15:00|147.42|146.02|147.69|146.29|147.73|146.33|147.35|145.95|112
1640344800000|2021-12-24 11:20:00|147.72|146.32|147.73|146.33|147.9|146.5|147.56|146.16|179
1640345100000|2021-12-24 11:25:00|147.72|146.32|146.66|145.26|147.74|146.34|146.56|145.16|152
1640345400000|2021-12-24 11:30:00|146.65|145.25|146.76|145.36|146.76|145.36|146.39|144.99|127
1640345700000|2021-12-24 11:35:00|146.77|145.37|146.85|145.45|146.96|145.56|146.59|145.19|118
1640346000000|2021-12-24 11:40:00|146.84|145.44|146.56|145.16|146.85|145.45|146.56|145.16|119
1640346300000|2021-12-24 11:45:00|146.57|145.17|146.65|145.25|146.91|145.51|146.56|145.16|96
1640346600000|2021-12-24 11:50:00|146.64|145.24|145.53|144.13|146.64|145.24|145.5|144.1|133
1640346900000|2021-12-24 11:55:00|145.52|144.12|145.99|144.59|146.06|144.66|145.47|144.07|100
1640347200000|2021-12-24 12:00:00|145.98|144.58|144.94|143.54|145.98|144.58|144.94|143.54|144
1640347500000|2021-12-24 12:05:00|144.93|143.53|145.16|143.76|145.16|143.76|144.72|143.32|118
1640347800000|2021-12-24 12:10:00|145.15|143.75|145.36|143.96|145.47|144.07|144.86|143.46|113
1640348100000|2021-12-24 12:15:00|145.37|143.97|145.57|144.17|145.57|144.17|145.3|143.9|81
1640348400000|2021-12-24 12:20:00|145.56|144.16|145.68|144.28|145.77|144.37|145.49|144.09|75
1640348700000|2021-12-24 12:25:00|145.67|144.27|145.19|143.79|145.76|144.36|145.17|143.77|120
1640349000000|2021-12-24 12:30:00|145.2|143.8|145.39|143.99|145.45|144.05|145.06|143.66|99
1640349300000|2021-12-24 12:35:00|145.4|144|145.25|143.85|145.53|144.13|145.2|143.8|105
1640349600000|2021-12-24 12:40:00|145.26|143.86|145.46|144.06|145.57|144.17|145.15|143.75|73
1640349900000|2021-12-24 12:45:00|145.44|144.04|146.03|144.63|146.05|144.65|145.37|143.97|125
1640350200000|2021-12-24 12:50:00|146.04|144.64|145.98|144.58|146.09|144.69|145.78|144.38|116
1640350500000|2021-12-24 12:55:00|145.99|144.59|146.08|144.68|146.2|144.8|145.97|144.57|86
1640350800000|2021-12-24 13:00:00|146.09|144.69|147.76|146.36|147.76|146.36|145.92|144.52|201
1640351100000|2021-12-24 13:05:00|147.77|146.37|146.09|144.69|147.79|146.39|146.07|144.67|228
1640351400000|2021-12-24 13:10:00|146.07|144.67|145.38|143.98|146.07|144.67|145.37|143.97|159
1640351700000|2021-12-24 13:15:00|145.37|143.97|145.46|144.06|145.67|144.27|145.37|143.97|114
1640352000000|2021-12-24 13:20:00|145.47|144.07|145.58|144.18|145.76|144.36|145.45|144.05|114
1640352300000|2021-12-24 13:25:00|145.57|144.17|145.71|144.31|145.86|144.46|145.56|144.16|135
1640352600000|2021-12-24 13:30:00|145.69|144.29|145.59|144.19|145.7|144.3|145.37|143.97|74
1640352900000|2021-12-24 13:35:00|145.58|144.18|145.69|144.29|145.71|144.31|145.47|144.07|71
1640353200000|2021-12-24 13:40:00|145.68|144.28|146.18|144.78|146.18|144.78|145.68|144.28|129
1640353500000|2021-12-24 13:45:00|146.17|144.77|145.96|144.56|146.36|144.96|145.9|144.5|130
1640353800000|2021-12-24 13:50:00|145.97|144.57|145.46|144.06|145.98|144.58|145.43|144.03|107
1640354100000|2021-12-24 13:55:00|145.47|144.07|145.29|143.89|145.59|144.19|145.19|143.79|100
1640354400000|2021-12-24 14:00:00|145.27|143.87|145.56|144.16|145.66|144.26|145.19|143.79|112
1640354700000|2021-12-24 14:05:00|145.57|144.17|146.08|144.68|146.08|144.68|145.55|144.15|126
1640355000000|2021-12-24 14:10:00|146.07|144.67|146.16|144.76|146.19|144.79|145.96|144.56|132
1640355300000|2021-12-24 14:15:00|146.17|144.77|145.87|144.47|146.18|144.78|145.71|144.31|138
1640355600000|2021-12-24 14:20:00|145.88|144.48|145.63|144.23|145.92|144.52|145.61|144.21|89
1640355900000|2021-12-24 14:25:00|145.65|144.25|145.66|144.26|145.78|144.38|145.57|144.17|109
1640356200000|2021-12-24 14:30:00|145.67|144.27|146.11|144.71|146.13|144.73|145.66|144.26|92
1640356500000|2021-12-24 14:35:00|146.13|144.73|146.19|144.79|146.19|144.79|145.95|144.55|60
1640356800000|2021-12-24 14:40:00|146.21|144.81|146.32|144.92|146.41|145.01|146.17|144.77|77
1640357100000|2021-12-24 14:45:00|146.31|144.91|146.27|144.87|146.37|144.97|146.15|144.75|88
1640357400000|2021-12-24 14:50:00|146.26|144.86|145.78|144.38|146.3|144.9|145.78|144.38|108
1640357700000|2021-12-24 14:55:00|145.79|144.39|144.61|143.21|145.87|144.47|144.49|143.09|259
1640358000000|2021-12-24 15:00:00|144.62|143.22|141.66|140.26|144.62|143.22|141.64|140.24|405
1640358300000|2021-12-24 15:05:00|141.67|140.27|142.78|141.38|143.16|141.76|141.29|139.89|376
1640358600000|2021-12-24 15:10:00|142.77|141.37|142.54|141.14|143.07|141.67|142.19|140.79|245
1640358900000|2021-12-24 15:15:00|142.55|141.15|143.71|142.31|143.87|142.47|142.55|141.15|265
1640359200000|2021-12-24 15:20:00|143.67|142.27|143.63|142.23|143.93|142.53|143.43|142.03|274
1640359500000|2021-12-24 15:25:00|143.6|142.2|143.95|142.55|143.98|142.58|143.25|141.85|216
1640359800000|2021-12-24 15:30:00|143.96|142.56|144.16|142.76|144.44|143.04|143.89|142.49|219
1640360100000|2021-12-24 15:35:00|144.15|142.75|144|142.6|144.25|142.85|143.71|142.31|193
1640360400000|2021-12-24 15:40:00|144.01|142.61|144.2|142.8|144.21|142.81|143.56|142.16|207
1640360700000|2021-12-24 15:45:00|144.19|142.79|144.08|142.68|144.22|142.82|143.89|142.49|127
1640361000000|2021-12-24 15:50:00|144.09|142.69|144.92|143.52|144.92|143.52|144.08|142.68|123
1640361300000|2021-12-24 15:55:00|144.93|143.53|145.06|143.66|145.2|143.8|144.88|143.48|235
1640361600000|2021-12-24 16:00:00|145.07|143.67|145.3|143.9|145.31|143.91|144.96|143.56|140
1640361900000|2021-12-24 16:05:00|145.33|143.93|145.53|144.13|145.98|144.58|145.33|143.93|214
1640362200000|2021-12-24 16:10:00|145.52|144.12|145.8|144.4|146.11|144.71|145.46|144.06|288
1640362500000|2021-12-24 16:15:00|145.81|144.41|145.15|143.75|146.06|144.66|145.08|143.68|215
1640362800000|2021-12-24 16:20:00|145.14|143.74|145.42|144.02|145.42|144.02|145|143.6|154
1640363100000|2021-12-24 16:25:00|145.41|144.01|145.65|144.25|145.68|144.28|145.36|143.96|124
1640363400000|2021-12-24 16:30:00|145.66|144.26|144.64|143.24|145.66|144.26|144.51|143.11|189
1640363700000|2021-12-24 16:35:00|144.63|143.23|144.6|143.2|144.9|143.5|144.51|143.11|160
1640364000000|2021-12-24 16:40:00|144.61|143.21|143.63|142.23|144.71|143.31|143.61|142.21|198
1640364300000|2021-12-24 16:45:00|143.65|142.25|143.15|141.75|144.01|142.61|143.1|141.7|204
1640364600000|2021-12-24 16:50:00|143.16|141.76|143.59|142.19|143.69|142.29|143.16|141.76|129
1640364900000|2021-12-24 16:55:00|143.58|142.18|143.74|142.34|143.85|142.45|143.33|141.93|111
1640365200000|2021-12-24 17:00:00|143.73|142.33|143.88|142.48|144.26|142.86|143.65|142.25|123
1640365500000|2021-12-24 17:05:00|143.89|142.49|143.53|142.13|143.94|142.54|143.25|141.85|166
1640365800000|2021-12-24 17:10:00|143.52|142.12|143.86|142.46|143.87|142.47|143.44|142.04|128
1640366100000|2021-12-24 17:15:00|143.85|142.45|143.06|141.66|143.85|142.45|143.06|141.66|159
1640366400000|2021-12-24 17:20:00|143.07|141.67|143.55|142.15|143.57|142.17|142.98|141.58|141
1640366700000|2021-12-24 17:25:00|143.56|142.16|143.11|141.71|143.68|142.28|143.02|141.62|183
1640367000000|2021-12-24 17:30:00|143.12|141.72|143.53|142.13|143.53|142.13|143.06|141.66|165
1640367300000|2021-12-24 17:35:00|143.55|142.15|143.76|142.36|143.77|142.37|143.55|142.15|62
1640367600000|2021-12-24 17:40:00|143.77|142.37|144.13|142.73|144.13|142.73|143.68|142.28|98
1640367900000|2021-12-24 17:45:00|144.15|142.75|144.54|143.14|144.64|143.24|144.11|142.71|94
1640368200000|2021-12-24 17:50:00|144.55|143.15|144.7|143.3|144.84|143.44|144.53|143.13|72
1640368500000|2021-12-24 17:55:00|144.67|143.27|144.75|143.35|144.87|143.47|144.65|143.25|104
1640368800000|2021-12-24 18:00:00|144.76|143.36|144.48|143.08|144.81|143.41|144.48|143.08|128
1640369100000|2021-12-24 18:05:00|144.47|143.07|144.69|143.29|144.85|143.45|144.47|143.07|81
1640369400000|2021-12-24 18:10:00|144.68|143.28|144.47|143.07|144.75|143.35|144.32|142.92|117
1640369700000|2021-12-24 18:15:00|144.48|143.08|144.44|143.04|144.59|143.19|144.36|142.96|85
1640370000000|2021-12-24 18:20:00|144.45|143.05|144.46|143.06|144.56|143.16|144.32|142.92|101
1640370300000|2021-12-24 18:25:00|144.45|143.05|144.18|142.78|144.52|143.12|143.96|142.56|122
1640370600000|2021-12-24 18:30:00|144.19|142.79|144.06|142.66|144.2|142.8|143.99|142.59|76
1640370900000|2021-12-24 18:35:00|144.07|142.67|144.13|142.73|144.15|142.75|144.03|142.63|85
1640371200000|2021-12-24 18:40:00|144.14|142.74|143.88|142.48|144.14|142.74|143.77|142.37|121
1640371500000|2021-12-24 18:45:00|143.87|142.47|144.29|142.89|144.45|143.05|143.81|142.41|127
1640371800000|2021-12-24 18:50:00|144.3|142.9|144.51|143.11|144.76|143.36|144.28|142.88|190
1640372100000|2021-12-24 18:55:00|144.52|143.12|144.86|143.46|144.86|143.46|144.48|143.08|107
1640372400000|2021-12-24 19:00:00|144.85|143.45|144.82|143.42|145.17|143.77|144.8|143.4|144
1640372700000|2021-12-24 19:05:00|144.8|143.4|144.79|143.39|144.83|143.43|144.68|143.28|97
1640373000000|2021-12-24 19:10:00|144.8|143.4|144.68|143.28|144.87|143.47|144.62|143.22|113
1640373300000|2021-12-24 19:15:00|144.69|143.29|144.07|142.67|144.77|143.37|144|142.6|157
1640373600000|2021-12-24 19:20:00|144.09|142.69|143.31|141.91|144.14|142.74|143.26|141.86|190
1640373900000|2021-12-24 19:25:00|143.32|141.92|143.32|141.92|143.48|142.08|143.29|141.89|103
1640374200000|2021-12-24 19:30:00|143.33|141.93|142.79|141.39|143.33|141.93|142.79|141.39|160
1640374500000|2021-12-24 19:35:00|142.74|141.34|142.81|141.41|142.88|141.48|142.23|140.83|167
1640374800000|2021-12-24 19:40:00|142.8|141.4|142.2|140.8|142.8|141.4|142.1|140.7|201
1640375100000|2021-12-24 19:45:00|142.21|140.81|142.26|140.86|142.52|141.12|142.2|140.8|186
1640375400000|2021-12-24 19:50:00|142.27|140.87|141.93|140.53|142.27|140.87|141.88|140.48|149
1640375700000|2021-12-24 19:55:00|141.9|140.5|141.56|140.16|142.14|140.74|141.48|140.08|163
1640376000000|2021-12-24 20:00:00|141.55|140.15|141.51|140.11|141.93|140.53|141.18|139.78|323
1640376300000|2021-12-24 20:05:00|141.5|140.1|141.19|139.79|141.7|140.3|140.93|139.53|236
1640376600000|2021-12-24 20:10:00|141.18|139.78|142.28|140.88|142.44|141.04|141.18|139.78|240
1640376900000|2021-12-24 20:15:00|142.3|140.9|142.43|141.03|142.56|141.16|142.17|140.77|183
1640377200000|2021-12-24 20:20:00|142.45|141.05|142.15|140.75|142.45|141.05|141.96|140.56|180
1640377500000|2021-12-24 20:25:00|142.16|140.76|142.02|140.62|142.44|141.04|141.96|140.56|185
1640377800000|2021-12-24 20:30:00|142.05|140.65|142.13|140.73|142.21|140.81|141.79|140.39|160
1640378100000|2021-12-24 20:35:00|142.14|140.74|142.45|141.05|142.45|141.05|142.13|140.73|69
1640378400000|2021-12-24 20:40:00|142.46|141.06|142.77|141.37|142.77|141.37|142.45|141.05|126
1640378700000|2021-12-24 20:45:00|142.76|141.36|142.88|141.48|142.92|141.52|142.75|141.35|58
1640379000000|2021-12-24 20:50:00|142.85|141.45|142.75|141.35|142.85|141.45|142.37|140.97|130
1640379300000|2021-12-24 20:55:00|142.73|141.33|142.94|141.54|143|141.6|142.64|141.24|89
1640379600000|2021-12-24 21:00:00|142.95|141.55|142.63|141.23|142.99|141.59|142.56|141.16|135
1640379900000|2021-12-24 21:05:00|142.6|141.2|142.33|140.93|142.73|141.33|142.14|140.74|128
1640380200000|2021-12-24 21:10:00|142.31|140.91|142.19|140.79|142.36|140.96|142.19|140.79|75
1640380500000|2021-12-24 21:15:00|142.15|140.75|142.14|140.74|142.17|140.77|141.9|140.5|105
1640380800000|2021-12-24 21:20:00|142.15|140.75|142.23|140.83|142.3|140.9|142.01|140.61|94
1640381100000|2021-12-24 21:25:00|142.22|140.82|142.56|141.16|142.61|141.21|142.21|140.81|84
1640381400000|2021-12-24 21:30:00|142.55|141.15|142.27|140.87|142.65|141.25|142.27|140.87|72
1640381700000|2021-12-24 21:35:00|142.26|140.86|142|140.6|142.26|140.86|141.85|140.45|88
1640382000000|2021-12-24 21:40:00|141.96|140.56|141.99|140.59|142.13|140.73|141.93|140.53|96
1640382300000|2021-12-24 21:45:00|141.98|140.58|142.05|140.65|142.24|140.84|141.96|140.56|93
1640382600000|2021-12-24 21:50:00|142|140.6|142.28|140.88|142.35|140.95|141.99|140.59|77
1640382900000|2021-12-24 21:55:00|142.27|140.87|141.97|140.57|142.35|140.95|141.9|140.5|91
1640505300000|2021-12-26 07:55:00|141.98|140.58|143.22|141.82|143.22|141.82|141.98|140.58|3
1640505600000|2021-12-26 08:00:00|143.23|141.83|142.74|141.34|143.24|141.84|142.7|141.3|141
1640505900000|2021-12-26 08:05:00|142.71|141.31|142.97|141.57|142.97|141.57|142.69|141.29|48
1640506200000|2021-12-26 08:10:00|142.96|141.56|143.2|141.8|143.21|141.81|142.83|141.43|91
1640506500000|2021-12-26 08:15:00|143.21|141.81|143.66|142.26|143.74|142.34|143.13|141.73|93
1640506800000|2021-12-26 08:20:00|143.65|142.25|143.69|142.29|143.69|142.29|143.45|142.05|116
1640507100000|2021-12-26 08:25:00|143.68|142.28|143.69|142.29|143.71|142.31|143.64|142.24|38
1640507400000|2021-12-26 08:30:00|143.7|142.3|143.5|142.1|143.7|142.3|143.45|142.05|92
1640507700000|2021-12-26 08:35:00|143.51|142.11|143.2|141.8|143.51|142.11|143.19|141.79|62
1640508000000|2021-12-26 08:40:00|143.18|141.78|143.21|141.81|143.36|141.96|143.18|141.78|52
1640508300000|2021-12-26 08:45:00|143.19|141.79|143.15|141.75|143.4|142|143.01|141.61|148
1640508600000|2021-12-26 08:50:00|143.16|141.76|143.3|141.9|143.38|141.98|143.15|141.75|63
1640508900000|2021-12-26 08:55:00|143.29|141.89|143.28|141.88|143.29|141.89|143.14|141.74|69
1640509200000|2021-12-26 09:00:00|143.27|141.87|143.23|141.83|143.31|141.91|143.17|141.77|70
1640509500000|2021-12-26 09:05:00|143.22|141.82|143.46|142.06|143.86|142.46|143.22|141.82|123
1640509800000|2021-12-26 09:10:00|143.45|142.05|143.84|142.44|143.85|142.45|143.3|141.9|80
1640510100000|2021-12-26 09:15:00|143.83|142.43|144.03|142.63|144.04|142.64|143.78|142.38|57
1640510400000|2021-12-26 09:20:00|144.02|142.62|144.2|142.8|144.23|142.83|144.02|142.62|41
1640510700000|2021-12-26 09:25:00|144.22|142.82|144.31|142.91|144.39|142.99|143.96|142.56|91
1640511000000|2021-12-26 09:30:00|144.32|142.92|144.11|142.71|144.37|142.97|144.07|142.67|123
1640511300000|2021-12-26 09:35:00|144.12|142.72|144.74|143.34|144.83|143.43|144.12|142.72|91
1640511600000|2021-12-26 09:40:00|144.75|143.35|144.52|143.12|144.78|143.38|144.45|143.05|95
1640511900000|2021-12-26 09:45:00|144.55|143.15|144.88|143.48|144.89|143.49|144.54|143.14|110
1640512200000|2021-12-26 09:50:00|144.87|143.47|144.56|143.16|145.03|143.63|144.56|143.16|149
1640512500000|2021-12-26 09:55:00|144.57|143.17|144.62|143.22|144.77|143.37|144.51|143.11|140
1640512800000|2021-12-26 10:00:00|144.61|143.21|144.61|143.21|144.76|143.36|144.61|143.21|102
1640513100000|2021-12-26 10:05:00|144.56|143.16|144.4|143|144.56|143.16|144.36|142.96|111
1640513400000|2021-12-26 10:10:00|144.43|143.03|144.27|142.87|144.66|143.26|144.25|142.85|166
1640513700000|2021-12-26 10:15:00|144.29|142.89|144.34|142.94|144.35|142.95|144.27|142.87|68
1640514000000|2021-12-26 10:20:00|144.35|142.95|144.54|143.14|144.55|143.15|144.29|142.89|64
1640514300000|2021-12-26 10:25:00|144.55|143.15|144.56|143.16|144.68|143.28|144.46|143.06|138
1640514600000|2021-12-26 10:30:00|144.57|143.17|144.6|143.2|144.74|143.34|144.57|143.17|56
1640514900000|2021-12-26 10:35:00|144.59|143.19|144.96|143.56|144.97|143.57|144.54|143.14|112
1640515200000|2021-12-26 10:40:00|144.97|143.57|145.13|143.73|145.29|143.89|144.87|143.47|123
1640515500000|2021-12-26 10:45:00|145.15|143.75|145.14|143.74|145.16|143.76|144.93|143.53|96
1640515800000|2021-12-26 10:50:00|145.18|143.78|145.19|143.79|145.2|143.8|145.06|143.66|76
1640516100000|2021-12-26 10:55:00|145.2|143.8|145.14|143.74|145.4|144|145.07|143.67|91
1640516400000|2021-12-26 11:00:00|145.15|143.75|145.42|144.02|145.42|144.02|145.14|143.74|121
1640516700000|2021-12-26 11:05:00|145.44|144.04|145.57|144.17|145.62|144.22|145.39|143.99|96
1640517000000|2021-12-26 11:10:00|145.6|144.2|145.33|143.93|145.64|144.24|145.27|143.87|90
1640517300000|2021-12-26 11:15:00|145.34|143.94|145.47|144.07|145.47|144.07|145.29|143.89|70
1640517600000|2021-12-26 11:20:00|145.48|144.08|145.75|144.35|145.82|144.42|145.47|144.07|58
1640517900000|2021-12-26 11:25:00|145.74|144.34|145.96|144.56|146.03|144.63|145.73|144.33|55
1640518200000|2021-12-26 11:30:00|145.95|144.55|145.58|144.18|146.03|144.63|145.57|144.17|78
1640518500000|2021-12-26 11:35:00|145.57|144.17|145.18|143.78|145.59|144.19|145.04|143.64|178
1640518800000|2021-12-26 11:40:00|145.19|143.79|145.07|143.67|145.21|143.81|144.81|143.41|123
1640519100000|2021-12-26 11:45:00|145.06|143.66|143.8|142.4|145.06|143.66|143.73|142.33|262
1640519400000|2021-12-26 11:50:00|143.79|142.39|144.02|142.62|144.13|142.73|143.71|142.31|223
1640519700000|2021-12-26 11:55:00|144.03|142.63|144.16|142.76|144.28|142.88|143.97|142.57|126
1640520000000|2021-12-26 12:00:00|144.17|142.77|144.4|143|144.49|143.09|143.74|142.34|219
1640520300000|2021-12-26 12:05:00|144.39|142.99|144.47|143.07|144.6|143.2|144.3|142.9|153
1640520600000|2021-12-26 12:10:00|144.52|143.12|144.52|143.12|144.52|143.12|144.39|142.99|75
1640520900000|2021-12-26 12:15:00|144.5|143.1|144.41|143.01|144.51|143.11|144.39|142.99|111
1640521200000|2021-12-26 12:20:00|144.4|143|144.02|142.62|144.41|143.01|143.99|142.59|124
1640521500000|2021-12-26 12:25:00|144.05|142.65|143.27|141.87|144.1|142.7|143.04|141.64|190
1640521800000|2021-12-26 12:30:00|143.26|141.86|143.46|142.06|143.62|142.22|143.25|141.85|196
1640522100000|2021-12-26 12:35:00|143.47|142.07|143.82|142.42|144.13|142.73|143.47|142.07|198
1640522400000|2021-12-26 12:40:00|143.81|142.41|143.95|142.55|144.1|142.7|143.81|142.41|136
1640522700000|2021-12-26 12:45:00|143.96|142.56|144.12|142.72|144.12|142.72|143.8|142.4|152
1640523000000|2021-12-26 12:50:00|144.13|142.73|144.18|142.78|144.26|142.86|144.02|142.62|89
1640523300000|2021-12-26 12:55:00|144.17|142.77|144.01|142.61|144.25|142.85|144.01|142.61|63
1640523600000|2021-12-26 13:00:00|144.02|142.62|143.94|142.54|144.08|142.68|143.84|142.44|95
1640523900000|2021-12-26 13:05:00|143.92|142.52|144.04|142.64|144.19|142.79|143.89|142.49|97
1640524200000|2021-12-26 13:10:00|144.03|142.63|143.98|142.58|144.09|142.69|143.89|142.49|96
1640524500000|2021-12-26 13:15:00|143.97|142.57|144.24|142.84|144.38|142.98|143.97|142.57|114
1640524800000|2021-12-26 13:20:00|144.25|142.85|144.06|142.66|144.28|142.88|144.06|142.66|99
1640525100000|2021-12-26 13:25:00|144.08|142.68|144.26|142.86|144.38|142.98|144.08|142.68|94
1640525400000|2021-12-26 13:30:00|144.27|142.87|144.56|143.16|144.58|143.18|144.27|142.87|59
1640525700000|2021-12-26 13:35:00|144.57|143.17|144.65|143.25|144.77|143.37|144.57|143.17|77
1640526000000|2021-12-26 13:40:00|144.64|143.24|144.29|142.89|144.66|143.26|144.28|142.88|91
1640526300000|2021-12-26 13:45:00|144.28|142.88|144.48|143.08|144.6|143.2|144.28|142.88|124
1640526600000|2021-12-26 13:50:00|144.49|143.09|144.17|142.77|144.49|143.09|144.03|142.63|142
1640526900000|2021-12-26 13:55:00|144.19|142.79|144.28|142.88|144.3|142.9|144.15|142.75|104
1640527200000|2021-12-26 14:00:00|144.27|142.87|144.19|142.79|144.36|142.96|144.14|142.74|101
1640527500000|2021-12-26 14:05:00|144.18|142.78|144.21|142.81|144.27|142.87|144.08|142.68|125
1640527800000|2021-12-26 14:10:00|144.22|142.82|144.15|142.75|144.37|142.97|144.13|142.73|107
1640528100000|2021-12-26 14:15:00|144.14|142.74|143.71|142.31|144.14|142.74|143.59|142.19|146
1640528400000|2021-12-26 14:20:00|143.72|142.32|143.8|142.4|143.92|142.52|143.67|142.27|156
1640528700000|2021-12-26 14:25:00|143.79|142.39|143.56|142.16|143.81|142.41|143.49|142.09|82
1640529000000|2021-12-26 14:30:00|143.57|142.17|143.75|142.35|143.78|142.38|143.47|142.07|82
1640529300000|2021-12-26 14:35:00|143.76|142.36|143.59|142.19|143.8|142.4|143.59|142.19|71
1640529600000|2021-12-26 14:40:00|143.58|142.18|144.05|142.65|144.05|142.65|143.56|142.16|98
1640529900000|2021-12-26 14:45:00|144.03|142.63|143.66|142.26|144.17|142.77|143.65|142.25|176
1640530200000|2021-12-26 14:50:00|143.65|142.25|144.04|142.64|144.04|142.64|143.65|142.25|121
1640530500000|2021-12-26 14:55:00|144.03|142.63|143.91|142.51|144.1|142.7|143.88|142.48|105
1640530800000|2021-12-26 15:00:00|143.9|142.5|144.08|142.68|144.09|142.69|143.88|142.48|106
1640531100000|2021-12-26 15:05:00|144.07|142.67|144.06|142.66|144.11|142.71|143.97|142.57|98
1640531400000|2021-12-26 15:10:00|144.07|142.67|143.95|142.55|144.1|142.7|143.89|142.49|83
1640531700000|2021-12-26 15:15:00|143.97|142.57|144.48|143.08|144.55|143.15|143.96|142.56|162
1640532000000|2021-12-26 15:20:00|144.49|143.09|144.96|143.56|144.97|143.57|144.35|142.95|151
1640532300000|2021-12-26 15:25:00|144.97|143.57|144.78|143.38|144.98|143.58|144.6|143.2|133
1640532600000|2021-12-26 15:30:00|144.77|143.37|144.84|143.44|145.02|143.62|144.68|143.28|186
1640532900000|2021-12-26 15:35:00|144.82|143.42|144.87|143.47|145.03|143.63|144.77|143.37|96
1640533200000|2021-12-26 15:40:00|144.88|143.48|144.97|143.57|145.06|143.66|144.88|143.48|86
1640533500000|2021-12-26 15:45:00|144.98|143.58|144.56|143.16|145.07|143.67|144.56|143.16|103
1640533800000|2021-12-26 15:50:00|144.57|143.17|144.78|143.38|144.84|143.44|144.57|143.17|108
1640534100000|2021-12-26 15:55:00|144.77|143.37|144.77|143.37|144.82|143.42|144.75|143.35|39
1640534400000|2021-12-26 16:00:00|144.78|143.38|145.16|143.76|145.25|143.85|144.78|143.38|96
1640534700000|2021-12-26 16:05:00|145.17|143.77|145.04|143.64|145.25|143.85|145.04|143.64|100
1640535000000|2021-12-26 16:10:00|145.02|143.62|144.5|143.1|145.09|143.69|144.48|143.08|142
1640535300000|2021-12-26 16:15:00|144.48|143.08|144.42|143.02|144.66|143.26|144.41|143.01|120
1640535600000|2021-12-26 16:20:00|144.41|143.01|144.31|142.91|144.43|143.03|144.03|142.63|185
1640535900000|2021-12-26 16:25:00|144.32|142.92|145.12|143.72|145.12|143.72|144.29|142.89|93
1640536200000|2021-12-26 16:30:00|145.11|143.71|145.77|144.37|146.03|144.63|145.07|143.67|177
1640536500000|2021-12-26 16:35:00|145.76|144.36|146.38|144.98|146.52|145.12|145.76|144.36|165
1640536800000|2021-12-26 16:40:00|146.37|144.97|146.22|144.82|146.37|144.97|145.89|144.49|140
1640537100000|2021-12-26 16:45:00|146.24|144.84|146.39|144.99|146.47|145.07|146.17|144.77|136
1640537400000|2021-12-26 16:50:00|146.4|145|146.16|144.76|146.48|145.08|146.05|144.65|144
1640537700000|2021-12-26 16:55:00|146.17|144.77|146.01|144.61|146.26|144.86|145.93|144.53|115
1640538000000|2021-12-26 17:00:00|146.02|144.62|146.26|144.86|146.36|144.96|146.02|144.62|142
1640538300000|2021-12-26 17:05:00|146.27|144.87|146.27|144.87|146.4|145|146.26|144.86|120
1640538600000|2021-12-26 17:10:00|146.26|144.86|146.66|145.26|146.87|145.47|146.25|144.85|172
1640538900000|2021-12-26 17:15:00|146.67|145.27|146.55|145.15|146.78|145.38|146.46|145.06|124
1640539200000|2021-12-26 17:20:00|146.53|145.13|146.36|144.96|146.53|145.13|146.29|144.89|145
1640539500000|2021-12-26 17:25:00|146.37|144.97|146.47|145.07|146.66|145.26|146.33|144.93|154
1640539800000|2021-12-26 17:30:00|146.46|145.06|146.56|145.16|146.72|145.32|146.46|145.06|111
1640540100000|2021-12-26 17:35:00|146.55|145.15|146.55|145.15|146.7|145.3|146.47|145.07|146
1640540400000|2021-12-26 17:40:00|146.54|145.14|146.65|145.25|146.65|145.25|146.45|145.05|147
1640540700000|2021-12-26 17:45:00|146.66|145.26|146.27|144.87|146.73|145.33|146.27|144.87|60
1640541000000|2021-12-26 17:50:00|146.28|144.88|146.65|145.25|146.81|145.41|146.28|144.88|119
1640541300000|2021-12-26 17:55:00|146.62|145.22|146.9|145.5|147.15|145.75|146.49|145.09|179
1640541600000|2021-12-26 18:00:00|146.92|145.52|146.95|145.55|147.11|145.71|146.55|145.15|196
1640541900000|2021-12-26 18:05:00|146.96|145.56|146.97|145.57|147.25|145.85|146.92|145.52|163
1640542200000|2021-12-26 18:10:00|146.96|145.56|146.74|145.34|147.04|145.64|146.72|145.32|174
1640542500000|2021-12-26 18:15:00|146.73|145.33|146.48|145.08|146.88|145.48|146.47|145.07|152
1640542800000|2021-12-26 18:20:00|146.47|145.07|146.67|145.27|146.81|145.41|146.42|145.02|163
1640543100000|2021-12-26 18:25:00|146.7|145.3|146.85|145.45|146.88|145.48|146.64|145.24|94
1640543400000|2021-12-26 18:30:00|146.86|145.46|146.86|145.46|147.06|145.66|146.76|145.36|109
1640543700000|2021-12-26 18:35:00|146.85|145.45|146.96|145.56|146.99|145.59|146.77|145.37|75
1640544000000|2021-12-26 18:40:00|146.97|145.57|146.96|145.56|147.05|145.65|146.87|145.47|70
1640544300000|2021-12-26 18:45:00|146.95|145.55|146.75|145.35|147|145.6|146.68|145.28|90
1640544600000|2021-12-26 18:50:00|146.77|145.37|146.55|145.15|146.78|145.38|146.55|145.15|73
1640544900000|2021-12-26 18:55:00|146.52|145.12|146.96|145.56|147.18|145.78|146.5|145.1|144
1640545200000|2021-12-26 19:00:00|146.94|145.54|146.96|145.56|147.3|145.9|146.91|145.51|111
1640545500000|2021-12-26 19:05:00|146.95|145.55|146.9|145.5|147.01|145.61|146.76|145.36|123
1640545800000|2021-12-26 19:10:00|146.89|145.49|147.07|145.67|147.19|145.79|146.88|145.48|104
1640546100000|2021-12-26 19:15:00|147.08|145.68|147|145.6|147.08|145.68|146.85|145.45|122
1640546400000|2021-12-26 19:20:00|147.01|145.61|147.06|145.66|147.15|145.75|146.97|145.57|55
1640546700000|2021-12-26 19:25:00|147.05|145.65|146.86|145.46|147.09|145.69|146.85|145.45|57
1640547000000|2021-12-26 19:30:00|146.85|145.45|147.01|145.61|147.12|145.72|146.84|145.44|138
1640547300000|2021-12-26 19:35:00|147|145.6|146.78|145.38|147.01|145.61|146.78|145.38|86
1640547600000|2021-12-26 19:40:00|146.79|145.39|146.67|145.27|146.86|145.46|146.67|145.27|89
1640547900000|2021-12-26 19:45:00|146.68|145.28|146.75|145.35|146.76|145.36|146.56|145.16|73
1640548200000|2021-12-26 19:50:00|146.76|145.36|146.85|145.45|146.86|145.46|146.76|145.36|45
1640548500000|2021-12-26 19:55:00|146.86|145.46|146.8|145.4|146.87|145.47|146.79|145.39|84
1640548800000|2021-12-26 20:00:00|146.78|145.38|146.77|145.37|146.88|145.48|146.77|145.37|58
1640549100000|2021-12-26 20:05:00|146.78|145.38|146.85|145.45|146.87|145.47|146.77|145.37|39
1640549400000|2021-12-26 20:10:00|146.87|145.47|146.75|145.35|146.92|145.52|146.74|145.34|88
1640549700000|2021-12-26 20:15:00|146.74|145.34|146.75|145.35|146.77|145.37|146.69|145.29|76
1640550000000|2021-12-26 20:20:00|146.74|145.34|146.53|145.13|146.74|145.34|146.53|145.13|73
1640550300000|2021-12-26 20:25:00|146.52|145.12|146.41|145.01|146.53|145.13|146.06|144.66|120
1640550600000|2021-12-26 20:30:00|146.42|145.02|145.81|144.41|146.42|145.02|145.8|144.4|99
1640550900000|2021-12-26 20:35:00|145.8|144.4|146.26|144.86|146.38|144.98|145.8|144.4|159
1640551200000|2021-12-26 20:40:00|146.25|144.85|146.27|144.87|146.46|145.06|146.25|144.85|107
1640551500000|2021-12-26 20:45:00|146.29|144.89|146.27|144.87|146.4|145|146.25|144.85|115
1640551800000|2021-12-26 20:50:00|146.26|144.86|146|144.6|146.28|144.88|145.89|144.49|184
1640552100000|2021-12-26 20:55:00|146.01|144.61|145.76|144.36|146.02|144.62|145.76|144.36|99
1640552400000|2021-12-26 21:00:00|145.77|144.37|145.41|144.01|145.78|144.38|145.19|143.79|158
1640552700000|2021-12-26 21:05:00|145.42|144.02|145.03|143.63|145.46|144.06|145.02|143.62|184
1640553000000|2021-12-26 21:10:00|145.02|143.62|144.81|143.41|145.02|143.62|144.55|143.15|158
1640553300000|2021-12-26 21:15:00|144.79|143.39|145.28|143.88|145.28|143.88|144.73|143.33|155
1640553600000|2021-12-26 21:20:00|145.27|143.87|145.44|144.04|145.45|144.05|145.24|143.84|77
1640553900000|2021-12-26 21:25:00|145.45|144.05|145.62|144.22|145.72|144.32|145.44|144.04|173
1640554200000|2021-12-26 21:30:00|145.63|144.23|146.01|144.61|146.06|144.66|145.61|144.21|126
1640554500000|2021-12-26 21:35:00|146.04|144.64|146.54|145.14|146.59|145.19|146.04|144.64|223
1640554800000|2021-12-26 21:40:00|146.55|145.15|146.49|145.09|146.78|145.38|146.48|145.08|165
1640555100000|2021-12-26 21:45:00|146.48|145.08|146.76|145.36|146.79|145.39|146.39|144.99|171
1640555400000|2021-12-26 21:50:00|146.75|145.35|146.75|145.35|146.99|145.59|146.67|145.27|164
1640555700000|2021-12-26 21:55:00|146.76|145.36|146.35|144.95|146.84|145.44|146.28|144.88|162
1640556000000|2021-12-26 22:00:00|146.36|144.96|146.95|145.55|146.96|145.56|146.36|144.96|139
1640556300000|2021-12-26 22:05:00|146.98|145.58|147.02|145.62|147.16|145.76|146.69|145.29|126
1640556600000|2021-12-26 22:10:00|147.03|145.63|147.16|145.76|147.18|145.78|146.99|145.59|97
1640556900000|2021-12-26 22:15:00|147.15|145.75|146.83|145.43|147.15|145.75|146.8|145.4|105
1640557200000|2021-12-26 22:20:00|146.82|145.42|146.93|145.53|147.01|145.61|146.76|145.36|79
1640557500000|2021-12-26 22:25:00|146.91|145.51|146.91|145.51|146.99|145.59|146.84|145.44|87
1640557800000|2021-12-26 22:30:00|146.9|145.5|147.05|145.65|147.09|145.69|146.85|145.45|74
1640558100000|2021-12-26 22:35:00|147.06|145.66|147.13|145.73|147.15|145.75|147.04|145.64|69
1640558400000|2021-12-26 22:40:00|147.14|145.74|146.88|145.48|147.15|145.75|146.85|145.45|86
1640558700000|2021-12-26 22:45:00|146.92|145.52|146.86|145.46|146.96|145.56|146.74|145.34|73
1640559000000|2021-12-26 22:50:00|146.85|145.45|146.75|145.35|146.88|145.48|146.75|145.35|87
1640559300000|2021-12-26 22:55:00|146.76|145.36|146.32|144.92|146.76|145.36|146.32|144.92|74
1640559600000|2021-12-26 23:00:00|146.35|144.95|146.07|144.67|146.48|145.08|145.95|144.55|205
1640559900000|2021-12-26 23:05:00|146.06|144.66|146.05|144.65|146.23|144.83|146.05|144.65|91
1640560200000|2021-12-26 23:10:00|146.08|144.68|146.15|144.75|146.36|144.96|146.05|144.65|135
1640560500000|2021-12-26 23:15:00|146.16|144.76|146.07|144.67|146.21|144.81|146|144.6|146
1640560800000|2021-12-26 23:20:00|146.06|144.66|145.95|144.55|146.08|144.68|145.8|144.4|120
1640561100000|2021-12-26 23:25:00|145.97|144.57|145.79|144.39|145.99|144.59|145.76|144.36|99
1640561400000|2021-12-26 23:30:00|145.85|144.45|145.95|144.55|146.04|144.64|145.85|144.45|103
1640561700000|2021-12-26 23:35:00|145.96|144.56|146.13|144.73|146.22|144.82|145.85|144.45|127
1640562000000|2021-12-26 23:40:00|146.09|144.69|146.13|144.73|146.17|144.77|146|144.6|86
1640562300000|2021-12-26 23:45:00|146.11|144.71|146.18|144.78|146.26|144.86|146.11|144.71|69
1640562600000|2021-12-26 23:50:00|146.1|144.7|146.19|144.79|146.25|144.85|146.09|144.69|75
1640562900000|2021-12-26 23:55:00|146.17|144.77|146.15|144.75|146.3|144.9|146.15|144.75|108
1640563200000|2021-12-27 00:00:00|146.18|144.78|146.85|145.45|146.9|145.5|146.18|144.78|207
1640563500000|2021-12-27 00:05:00|146.87|145.47|146.88|145.48|146.96|145.56|146.66|145.26|127
1640563800000|2021-12-27 00:10:00|146.93|145.53|147.08|145.68|147.19|145.79|146.85|145.45|77
1640564100000|2021-12-27 00:15:00|147.07|145.67|146.7|145.3|147.16|145.76|146.68|145.28|171
1640564400000|2021-12-27 00:20:00|146.67|145.27|146.96|145.56|147.09|145.69|146.66|145.26|161
1640564700000|2021-12-27 00:25:00|146.97|145.57|146.66|145.26|146.97|145.57|146.65|145.25|106
1640565000000|2021-12-27 00:30:00|146.71|145.31|146.68|145.28|146.79|145.39|146.49|145.09|115
1640565300000|2021-12-27 00:35:00|146.67|145.27|146.36|144.96|146.69|145.29|146.24|144.84|111
1640565600000|2021-12-27 00:40:00|146.35|144.95|146.14|144.74|146.35|144.95|145.84|144.44|167
1640565900000|2021-12-27 00:45:00|146.13|144.73|146.41|145.01|146.46|145.06|146.05|144.65|167
1640566200000|2021-12-27 00:50:00|146.42|145.02|146.35|144.95|146.54|145.14|146.25|144.85|126
1640566500000|2021-12-27 00:55:00|146.36|144.96|146.55|145.15|146.55|145.15|146.28|144.88|144
1640566800000|2021-12-27 01:00:00|146.56|145.16|146.29|144.89|146.57|145.17|146.27|144.87|121
1640567100000|2021-12-27 01:05:00|146.28|144.88|146.32|144.92|146.37|144.97|146.25|144.85|90
1640567400000|2021-12-27 01:10:00|146.33|144.93|146.16|144.76|146.36|144.96|146.05|144.65|134
1640567700000|2021-12-27 01:15:00|146.15|144.75|146.19|144.79|146.25|144.85|145.87|144.47|121
1640568000000|2021-12-27 01:20:00|146.22|144.82|146.47|145.07|146.5|145.1|146.15|144.75|118
1640568300000|2021-12-27 01:25:00|146.46|145.06|146.57|145.17|146.67|145.27|146.43|145.03|106
1640568600000|2021-12-27 01:30:00|146.56|145.16|146.52|145.12|146.61|145.21|146.45|145.05|105
1640568900000|2021-12-27 01:35:00|146.51|145.11|146.48|145.08|146.54|145.14|146.47|145.07|52
1640569200000|2021-12-27 01:40:00|146.47|145.07|146.53|145.13|146.53|145.13|146.38|144.98|88
1640569500000|2021-12-27 01:45:00|146.52|145.12|146.37|144.97|146.72|145.32|146.36|144.96|111
1640569800000|2021-12-27 01:50:00|146.38|144.98|146.44|145.04|146.53|145.13|146.25|144.85|103
1640570100000|2021-12-27 01:55:00|146.45|145.05|146.45|145.05|146.49|145.09|146.36|144.96|96
1640570400000|2021-12-27 02:00:00|146.44|145.04|146.37|144.97|146.81|145.41|146.36|144.96|104
1640570700000|2021-12-27 02:05:00|146.39|144.99|146.48|145.08|146.55|145.15|146.37|144.97|122
1640571000000|2021-12-27 02:10:00|146.47|145.07|146.75|145.35|146.76|145.36|146.45|145.05|84
1640571300000|2021-12-27 02:15:00|146.76|145.36|146.66|145.26|146.76|145.36|146.65|145.25|110
1640571600000|2021-12-27 02:20:00|146.67|145.27|146.7|145.3|146.77|145.37|146.67|145.27|87
1640571900000|2021-12-27 02:25:00|146.71|145.31|146.95|145.55|146.98|145.58|146.7|145.3|105
1640572200000|2021-12-27 02:30:00|146.96|145.56|146.95|145.55|147.02|145.62|146.85|145.45|90
1640572500000|2021-12-27 02:35:00|146.96|145.56|147.15|145.75|147.16|145.76|146.95|145.55|119
1640572800000|2021-12-27 02:40:00|147.14|145.74|146.94|145.54|147.18|145.78|146.91|145.51|156
1640573100000|2021-12-27 02:45:00|146.89|145.49|146.76|145.36|146.9|145.5|146.68|145.28|108
1640573400000|2021-12-27 02:50:00|146.75|145.35|146.59|145.19|146.77|145.37|146.57|145.17|117
1640573700000|2021-12-27 02:55:00|146.58|145.18|146.13|144.73|146.66|145.26|146.07|144.67|130
1640574000000|2021-12-27 03:00:00|146.11|144.71|146.32|144.92|146.37|144.97|146.1|144.7|81
1640574300000|2021-12-27 03:05:00|146.31|144.91|146.45|145.05|146.47|145.07|146.26|144.86|98
1640574600000|2021-12-27 03:10:00|146.46|145.06|146.53|145.13|146.55|145.15|146.42|145.02|72
1640574900000|2021-12-27 03:15:00|146.52|145.12|146.49|145.09|146.53|145.13|146.44|145.04|96
1640575200000|2021-12-27 03:20:00|146.45|145.05|146.68|145.28|146.73|145.33|146.42|145.02|132
1640575500000|2021-12-27 03:25:00|146.69|145.29|146.85|145.45|146.89|145.49|146.69|145.29|98
1640575800000|2021-12-27 03:30:00|146.87|145.47|146.56|145.16|146.87|145.47|146.55|145.15|121
1640576100000|2021-12-27 03:35:00|146.55|145.15|146.56|145.16|146.61|145.21|146.45|145.05|100
1640576400000|2021-12-27 03:40:00|146.59|145.19|146.67|145.27|146.71|145.31|146.55|145.15|96
1640576700000|2021-12-27 03:45:00|146.66|145.26|146.74|145.34|146.75|145.35|146.55|145.15|86
1640577000000|2021-12-27 03:50:00|146.75|145.35|146.66|145.26|146.77|145.37|146.65|145.25|123
1640577300000|2021-12-27 03:55:00|146.67|145.27|146.75|145.35|146.77|145.37|146.65|145.25|69
1640577600000|2021-12-27 04:00:00|146.73|145.33|146.67|145.27|146.9|145.5|146.63|145.23|105
1640577900000|2021-12-27 04:05:00|146.66|145.26|146.42|145.02|146.66|145.26|146.38|144.98|139
1640578200000|2021-12-27 04:10:00|146.41|145.01|147.08|145.68|147.14|145.74|146.41|145.01|81
1640578500000|2021-12-27 04:15:00|147.07|145.67|148.14|146.74|148.15|146.75|147.07|145.67|155
1640578800000|2021-12-27 04:20:00|148.16|146.76|148.46|147.06|148.62|147.22|148.11|146.71|153
1640579100000|2021-12-27 04:25:00|148.49|147.09|147.95|146.55|148.49|147.09|147.91|146.51|197
1640579400000|2021-12-27 04:30:00|147.92|146.52|148|146.6|148.13|146.73|147.89|146.49|119
1640579700000|2021-12-27 04:35:00|147.98|146.58|147.68|146.28|147.99|146.59|147.55|146.15|123
1640580000000|2021-12-27 04:40:00|147.66|146.26|147.66|146.26|147.75|146.35|147.6|146.2|36
1640580300000|2021-12-27 04:45:00|147.65|146.25|147.86|146.46|147.88|146.48|147.58|146.18|64
1640580600000|2021-12-27 04:50:00|147.88|146.48|148.05|146.65|148.07|146.67|147.85|146.45|111
1640580900000|2021-12-27 04:55:00|148.04|146.64|148.46|147.06|148.46|147.06|148.04|146.64|88
1640581200000|2021-12-27 05:00:00|148.45|147.05|148.65|147.25|148.98|147.58|148.45|147.05|139
1640581500000|2021-12-27 05:05:00|148.63|147.23|148.66|147.26|148.77|147.37|148.63|147.23|141
1640581800000|2021-12-27 05:10:00|148.67|147.27|148.7|147.3|148.77|147.37|148.55|147.15|160
1640582100000|2021-12-27 05:15:00|148.73|147.33|148.36|146.96|148.74|147.34|148.17|146.77|147
1640582400000|2021-12-27 05:20:00|148.37|146.97|148.49|147.09|148.49|147.09|148.27|146.87|85
1640582700000|2021-12-27 05:25:00|148.5|147.1|148.5|147.1|148.57|147.17|148.36|146.96|65
1640583000000|2021-12-27 05:30:00|148.52|147.12|148.64|147.24|148.67|147.27|148.48|147.08|99
1640583300000|2021-12-27 05:35:00|148.63|147.23|148.65|147.25|148.68|147.28|148.53|147.13|85
1640583600000|2021-12-27 05:40:00|148.66|147.26|148.73|147.33|148.75|147.35|148.57|147.17|78
1640583900000|2021-12-27 05:45:00|148.71|147.31|148.47|147.07|148.75|147.35|148.46|147.06|90
1640584200000|2021-12-27 05:50:00|148.46|147.06|148.35|146.95|148.49|147.09|148.28|146.88|103
1640584500000|2021-12-27 05:55:00|148.34|146.94|148.38|146.98|148.55|147.15|148.25|146.85|126
1640584800000|2021-12-27 06:00:00|148.4|147|148.45|147.05|148.7|147.3|148.33|146.93|129
1640585100000|2021-12-27 06:05:00|148.46|147.06|148.44|147.04|148.48|147.08|148.4|147|57
1640585400000|2021-12-27 06:10:00|148.42|147.02|148.05|146.65|148.43|147.03|148.04|146.64|77
1640585700000|2021-12-27 06:15:00|148.04|146.64|148.67|147.27|148.74|147.34|148.04|146.64|85
1640586000000|2021-12-27 06:20:00|148.68|147.28|148.86|147.46|148.88|147.48|148.66|147.26|70
1640586300000|2021-12-27 06:25:00|148.87|147.47|148.65|147.25|148.98|147.58|148.65|147.25|70
1640586600000|2021-12-27 06:30:00|148.64|147.24|148.74|147.34|148.85|147.45|148.63|147.23|99
1640586900000|2021-12-27 06:35:00|148.75|147.35|148.64|147.24|148.76|147.36|148.64|147.24|73
1640587200000|2021-12-27 06:40:00|148.67|147.27|148.85|147.45|148.86|147.46|148.66|147.26|49
1640587500000|2021-12-27 06:45:00|148.86|147.46|148.78|147.38|148.95|147.55|148.76|147.36|68
1640587800000|2021-12-27 06:50:00|148.77|147.37|149.13|147.73|149.16|147.76|148.77|147.37|85
1640588100000|2021-12-27 06:55:00|149.06|147.66|149.09|147.69|149.16|147.76|148.96|147.56|103
1640588400000|2021-12-27 07:00:00|149.08|147.68|148.99|147.59|149.09|147.69|148.95|147.55|141
1640588700000|2021-12-27 07:05:00|149|147.6|149.46|148.06|149.49|148.09|148.98|147.58|91
1640589000000|2021-12-27 07:10:00|149.51|148.11|150.02|148.62|150.03|148.63|149.51|148.11|144
1640589300000|2021-12-27 07:15:00|150.03|148.63|149.84|148.44|150.2|148.8|149.83|148.43|135
1640589600000|2021-12-27 07:20:00|149.85|148.45|150.25|148.85|150.32|148.92|149.85|148.45|177
1640589900000|2021-12-27 07:25:00|150.24|148.84|150.46|149.06|150.62|149.22|150.15|148.75|131
1640590200000|2021-12-27 07:30:00|150.45|149.05|150.07|148.67|150.6|149.2|150.06|148.66|147
1640590500000|2021-12-27 07:35:00|150.15|148.75|150.26|148.86|150.47|149.07|150.04|148.64|178
1640590800000|2021-12-27 07:40:00|150.25|148.85|150.43|149.03|150.45|149.05|150.17|148.77|101
1640591100000|2021-12-27 07:45:00|150.42|149.02|149.86|148.46|150.42|149.02|149.85|148.45|158
1640591400000|2021-12-27 07:50:00|149.87|148.47|149.95|148.55|150.13|148.73|149.86|148.46|134
1640591700000|2021-12-27 07:55:00|149.96|148.56|150.55|149.15|150.55|149.15|149.96|148.56|137
1640592000000|2021-12-27 08:00:00|150.58|149.18|152.54|151.14|152.66|151.26|150.55|149.15|284
1640592300000|2021-12-27 08:05:00|152.51|151.11|152.76|151.36|153.15|151.75|152.29|150.89|242
1640592600000|2021-12-27 08:10:00|152.79|151.39|152.99|151.59|153.16|151.76|152.75|151.35|185
1640592900000|2021-12-27 08:15:00|152.95|151.55|152.74|151.34|153.1|151.7|152.47|151.07|240
1640593200000|2021-12-27 08:20:00|152.73|151.33|152.45|151.05|152.74|151.34|152.43|151.03|175
1640593500000|2021-12-27 08:25:00|152.43|151.03|152.97|151.57|152.97|151.57|152.29|150.89|156
1640593800000|2021-12-27 08:30:00|152.96|151.56|154.02|152.62|154.82|153.42|152.75|151.35|313
1640594100000|2021-12-27 08:35:00|154.04|152.64|154.89|153.49|155.07|153.67|153.85|152.45|279
1640594400000|2021-12-27 08:40:00|154.85|153.45|154.73|153.33|154.85|153.45|154.4|153|289
1640594700000|2021-12-27 08:45:00|154.72|153.32|153.62|152.22|154.79|153.39|153.41|152.01|220
1640595000000|2021-12-27 08:50:00|153.6|152.2|154.1|152.7|154.26|152.86|153.3|151.9|306
1640595300000|2021-12-27 08:55:00|154.09|152.69|153.25|151.85|154.29|152.89|153.14|151.74|350
1640595600000|2021-12-27 09:00:00|153.27|151.87|154.01|152.61|154.05|152.65|153.23|151.83|297
1640595900000|2021-12-27 09:05:00|154|152.6|154.25|152.85|154.25|152.85|153.76|152.36|223
1640596200000|2021-12-27 09:10:00|154.23|152.83|155.24|153.84|155.56|154.16|154.22|152.82|327
1640596500000|2021-12-27 09:15:00|155.25|153.85|155.06|153.66|155.57|154.17|154.66|153.26|217
1640596800000|2021-12-27 09:20:00|155.07|153.67|155.11|153.71|155.12|153.72|154.69|153.29|193
1640597100000|2021-12-27 09:25:00|155.13|153.73|155.16|153.76|155.28|153.88|154.4|153|256
1640597400000|2021-12-27 09:30:00|155.21|153.81|154.8|153.4|155.21|153.81|154.77|153.37|250
1640597700000|2021-12-27 09:35:00|154.79|153.39|155.05|153.65|155.08|153.68|154.65|153.25|216
1640598000000|2021-12-27 09:40:00|155.07|153.67|155.65|154.25|155.94|154.54|155.05|153.65|244
1640598300000|2021-12-27 09:45:00|155.64|154.24|156.38|154.98|156.48|155.08|155.52|154.12|264
1640598600000|2021-12-27 09:50:00|156.36|154.96|156.09|154.69|156.37|154.97|155.65|154.25|277
1640598900000|2021-12-27 09:55:00|156.14|154.74|155.43|154.03|156.34|154.94|155.43|154.03|252
1640599200000|2021-12-27 10:00:00|155.42|154.02|155.55|154.15|155.89|154.49|155.26|153.86|263
1640599500000|2021-12-27 10:05:00|155.56|154.16|155.95|154.55|156.06|154.66|155.48|154.08|220
1640599800000|2021-12-27 10:10:00|155.94|154.54|155.57|154.17|156.16|154.76|155.56|154.16|177
1640600100000|2021-12-27 10:15:00|155.56|154.16|156.96|155.56|157.04|155.64|155.43|154.03|197
1640600400000|2021-12-27 10:20:00|156.99|155.59|156.87|155.47|157.14|155.74|156.59|155.19|241
1640600700000|2021-12-27 10:25:00|156.85|155.45|157.14|155.74|157.15|155.75|156.84|155.44|157
1640601000000|2021-12-27 10:30:00|157.13|155.73|157.81|156.41|157.83|156.43|156.98|155.58|231
1640601300000|2021-12-27 10:35:00|157.8|156.4|159.09|157.69|159.09|157.69|157.55|156.15|264
1640601600000|2021-12-27 10:40:00|159.2|157.8|159.79|158.39|159.85|158.45|158.71|157.31|290
1640601900000|2021-12-27 10:45:00|159.77|158.37|158.45|157.05|159.84|158.44|158.34|156.94|315
1640602200000|2021-12-27 10:50:00|158.46|157.06|159.17|157.77|159.32|157.92|158.38|156.98|295
1640602500000|2021-12-27 10:55:00|159.18|157.78|158.75|157.35|159.32|157.92|158.73|157.33|270
1640602800000|2021-12-27 11:00:00|158.78|157.38|158.16|156.76|158.95|157.55|158.01|156.61|259
1640603100000|2021-12-27 11:05:00|158.2|156.8|157.88|156.48|158.37|156.97|157.88|156.48|161
1640603400000|2021-12-27 11:10:00|157.87|156.47|158.03|156.63|158.36|156.96|157.49|156.09|278
1640603700000|2021-12-27 11:15:00|158.02|156.62|158.85|157.45|158.96|157.56|157.89|156.49|219
1640604000000|2021-12-27 11:20:00|158.81|157.41|158.27|156.87|158.82|157.42|158.07|156.67|224
1640604300000|2021-12-27 11:25:00|158.28|156.88|157.57|156.17|158.28|156.88|157.49|156.09|187
1640604600000|2021-12-27 11:30:00|157.58|156.18|158.15|156.75|158.35|156.95|157.45|156.05|187
1640604900000|2021-12-27 11:35:00|158.17|156.77|158.26|156.86|158.29|156.89|157.71|156.31|200
1640605200000|2021-12-27 11:40:00|158.25|156.85|158.33|156.93|158.56|157.16|158.05|156.65|167
1640605500000|2021-12-27 11:45:00|158.34|156.94|158.27|156.87|158.6|157.2|158.11|156.71|186
1640605800000|2021-12-27 11:50:00|158.29|156.89|159.14|157.74|159.16|157.76|158.25|156.85|162
1640606100000|2021-12-27 11:55:00|159.12|157.72|158.79|157.39|159.26|157.86|158.73|157.33|171
1640606400000|2021-12-27 12:00:00|158.78|157.38|158.59|157.19|158.8|157.4|158.41|157.01|175
1640606700000|2021-12-27 12:05:00|158.58|157.18|158.36|156.96|158.59|157.19|158.18|156.78|217
1640607000000|2021-12-27 12:10:00|158.35|156.95|158.05|156.65|158.35|156.95|157.86|156.46|245
1640607300000|2021-12-27 12:15:00|158.06|156.66|157.06|155.66|158.06|156.66|156.97|155.57|229
1640607600000|2021-12-27 12:20:00|157.07|155.67|157.28|155.88|157.57|156.17|157.06|155.66|212
1640607900000|2021-12-27 12:25:00|157.3|155.9|157.82|156.42|157.84|156.44|157.18|155.78|202
1640608200000|2021-12-27 12:30:00|157.81|156.41|157.7|156.3|158.18|156.78|157.65|156.25|245
1640608500000|2021-12-27 12:35:00|157.71|156.31|157.76|156.36|157.89|156.49|157.61|156.21|217
1640608800000|2021-12-27 12:40:00|157.77|156.37|157.45|156.05|157.84|156.44|157.21|155.81|168
1640609100000|2021-12-27 12:45:00|157.44|156.04|156.8|155.4|157.44|156.04|156.56|155.16|234
1640609400000|2021-12-27 12:50:00|156.79|155.39|156.55|155.15|156.87|155.47|156.28|154.88|218
1640609700000|2021-12-27 12:55:00|156.56|155.16|156.55|155.15|156.95|155.55|156.21|154.81|255
1640610000000|2021-12-27 13:00:00|156.54|155.14|156.75|155.35|157.04|155.64|156.53|155.13|257
1640610300000|2021-12-27 13:05:00|156.76|155.36|156.67|155.27|156.93|155.53|156.66|155.26|140
1640610600000|2021-12-27 13:10:00|156.68|155.28|156.17|154.77|156.68|155.28|155.99|154.59|261
1640610900000|2021-12-27 13:15:00|156.16|154.76|156.63|155.23|156.67|155.27|156.15|154.75|161
1640611200000|2021-12-27 13:20:00|156.61|155.21|156.56|155.16|157.05|155.65|156.56|155.16|166
1640611500000|2021-12-27 13:25:00|156.58|155.18|156.94|155.54|157.1|155.7|156.57|155.17|233
1640611800000|2021-12-27 13:30:00|156.92|155.52|157.27|155.87|157.32|155.92|156.92|155.52|118
1640612100000|2021-12-27 13:35:00|157.26|155.86|156.46|155.06|157.26|155.86|156.46|155.06|225
1640612400000|2021-12-27 13:40:00|156.45|155.05|156.3|154.9|156.69|155.29|156.25|154.85|168
1640612700000|2021-12-27 13:45:00|156.29|154.89|156.56|155.16|156.56|155.16|156.08|154.68|116
1640613000000|2021-12-27 13:50:00|156.55|155.15|156.44|155.04|156.77|155.37|156.39|154.99|145
1640613300000|2021-12-27 13:55:00|156.43|155.03|156.68|155.28|156.68|155.28|156.4|155|148
1640613600000|2021-12-27 14:00:00|156.67|155.27|156.87|155.47|157|155.6|156.66|155.26|160
1640613900000|2021-12-27 14:05:00|156.88|155.48|156.78|155.38|156.97|155.57|156.77|155.37|113
1640614200000|2021-12-27 14:10:00|156.77|155.37|157.35|155.95|157.41|156.01|156.77|155.37|118
1640614500000|2021-12-27 14:15:00|157.34|155.94|157.35|155.95|157.6|156.2|157.33|155.93|122
1640614800000|2021-12-27 14:20:00|157.36|155.96|157.5|156.1|157.53|156.13|157.24|155.84|284
1640615100000|2021-12-27 14:25:00|157.48|156.08|157.23|155.83|157.56|156.16|157.02|155.62|204
1640615400000|2021-12-27 14:30:00|157.21|155.81|157.3|155.9|157.41|156.01|157.21|155.81|139
1640615700000|2021-12-27 14:35:00|157.27|155.87|157.55|156.15|157.58|156.18|157.27|155.87|153
1640616000000|2021-12-27 14:40:00|157.53|156.13|157.49|156.09|157.76|156.36|157.47|156.07|166
1640616300000|2021-12-27 14:45:00|157.5|156.1|157.56|156.16|157.56|156.16|157.29|155.89|133
1640616600000|2021-12-27 14:50:00|157.55|156.15|157.22|155.82|157.63|156.23|157.19|155.79|177
1640616900000|2021-12-27 14:55:00|157.21|155.81|157.33|155.93|157.43|156.03|157.21|155.81|122
1640617200000|2021-12-27 15:00:00|157.32|155.92|157.74|156.34|157.9|156.5|157.31|155.91|121
1640617500000|2021-12-27 15:05:00|157.75|156.35|157.58|156.18|157.89|156.49|157.57|156.17|143
1640617800000|2021-12-27 15:10:00|157.59|156.19|157.19|155.79|157.59|156.19|157.17|155.77|166
1640618100000|2021-12-27 15:15:00|157.2|155.8|157.14|155.74|157.28|155.88|157.02|155.62|117
1640618400000|2021-12-27 15:20:00|157.15|155.75|157.31|155.91|157.4|156|157.1|155.7|130
1640618700000|2021-12-27 15:25:00|157.32|155.92|158.09|156.69|158.17|156.77|157.2|155.8|128
1640619000000|2021-12-27 15:30:00|158.08|156.68|157.56|156.16|158.25|156.85|157.55|156.15|136
1640619300000|2021-12-27 15:35:00|157.55|156.15|157.38|155.98|157.62|156.22|157.38|155.98|114
1640619600000|2021-12-27 15:40:00|157.37|155.97|157.07|155.67|157.43|156.03|157.06|155.66|106
1640619900000|2021-12-27 15:45:00|157.13|155.73|156.86|155.46|157.2|155.8|156.76|155.36|122
1640620200000|2021-12-27 15:50:00|156.9|155.5|156.89|155.49|157.06|155.66|156.86|155.46|140
1640620500000|2021-12-27 15:55:00|156.88|155.48|156.85|155.45|157|155.6|156.78|155.38|79
1640620800000|2021-12-27 16:00:00|156.9|155.5|157.15|155.75|157.2|155.8|156.87|155.47|150
1640621100000|2021-12-27 16:05:00|157.23|155.83|156.82|155.42|157.25|155.85|156.77|155.37|150
1640621400000|2021-12-27 16:10:00|156.8|155.4|156.48|155.08|156.87|155.47|156.46|155.06|101
1640621700000|2021-12-27 16:15:00|156.47|155.07|156.23|154.83|156.47|155.07|156.13|154.73|169
1640622000000|2021-12-27 16:20:00|156.22|154.82|155.72|154.32|156.22|154.82|155.68|154.28|160
1640622300000|2021-12-27 16:25:00|155.71|154.31|156.08|154.68|156.16|154.76|155.67|154.27|171
1640622600000|2021-12-27 16:30:00|156.07|154.67|155.98|154.58|156.18|154.78|155.9|154.5|155
1640622900000|2021-12-27 16:35:00|155.97|154.57|156|154.6|156.12|154.72|155.9|154.5|157
1640623200000|2021-12-27 16:40:00|155.95|154.55|155.95|154.55|156.05|154.65|155.82|154.42|87
1640623500000|2021-12-27 16:45:00|155.97|154.57|156.35|154.95|156.42|155.02|155.94|154.54|174
1640623800000|2021-12-27 16:50:00|156.36|154.96|156.22|154.82|156.48|155.08|156.15|154.75|114
1640624100000|2021-12-27 16:55:00|156.2|154.8|156.06|154.66|156.27|154.87|156.06|154.66|52
1640624400000|2021-12-27 17:00:00|156.07|154.67|156.13|154.73|156.18|154.78|155.95|154.55|79
1640624700000|2021-12-27 17:05:00|156.12|154.72|155.94|154.54|156.14|154.74|155.85|154.45|116
1640625000000|2021-12-27 17:10:00|155.96|154.56|156.06|154.66|156.15|154.75|155.96|154.56|93
1640625300000|2021-12-27 17:15:00|156.07|154.67|155.9|154.5|156.07|154.67|155.83|154.43|63
1640625600000|2021-12-27 17:20:00|155.88|154.48|156.01|154.61|156.06|154.66|155.77|154.37|152
1640625900000|2021-12-27 17:25:00|156|154.6|155.93|154.53|156.04|154.64|155.75|154.35|146
1640626200000|2021-12-27 17:30:00|155.92|154.52|156.35|154.95|156.36|154.96|155.87|154.47|93
1640626500000|2021-12-27 17:35:00|156.34|154.94|156.18|154.78|156.47|155.07|156.17|154.77|176
1640626800000|2021-12-27 17:40:00|156.17|154.77|156.16|154.76|156.36|154.96|156.16|154.76|112
1640627100000|2021-12-27 17:45:00|156.15|154.75|156.37|154.97|156.55|155.15|156.06|154.66|127
1640627400000|2021-12-27 17:50:00|156.38|154.98|157.11|155.71|157.17|155.77|156.35|154.95|94
1640627700000|2021-12-27 17:55:00|157.12|155.72|156.99|155.59|157.16|155.76|156.95|155.55|195
1640628000000|2021-12-27 18:00:00|156.98|155.58|156.53|155.13|157.04|155.64|156.49|155.09|138
1640628300000|2021-12-27 18:05:00|156.49|155.09|156.34|154.94|156.56|155.16|156.34|154.94|106
1640628600000|2021-12-27 18:10:00|156.31|154.91|156.19|154.79|156.32|154.92|156.12|154.72|152
1640628900000|2021-12-27 18:15:00|156.22|154.82|156.17|154.77|156.25|154.85|156.08|154.68|122
1640629200000|2021-12-27 18:20:00|156.2|154.8|156.15|154.75|156.26|154.86|156.07|154.67|124
1640629500000|2021-12-27 18:25:00|156.16|154.76|155.87|154.47|156.19|154.79|155.87|154.47|91
1640629800000|2021-12-27 18:30:00|155.88|154.48|156.15|154.75|156.16|154.76|155.87|154.47|89
1640630100000|2021-12-27 18:35:00|156.16|154.76|156.33|154.93|156.35|154.95|156.14|154.74|60
1640630400000|2021-12-27 18:40:00|156.35|154.95|156.16|154.76|156.39|154.99|156.15|154.75|94
1640630700000|2021-12-27 18:45:00|156.17|154.77|156.25|154.85|156.25|154.85|156.07|154.67|64
1640631000000|2021-12-27 18:50:00|156.3|154.9|156.55|155.15|156.61|155.21|156.3|154.9|64
1640631300000|2021-12-27 18:55:00|156.57|155.17|156.69|155.29|156.69|155.29|156.47|155.07|66
1640631600000|2021-12-27 19:00:00|156.67|155.27|156.85|155.45|156.85|155.45|156.61|155.21|41
1640631900000|2021-12-27 19:05:00|156.82|155.42|156.68|155.28|156.85|155.45|156.65|155.25|66
1640632200000|2021-12-27 19:10:00|156.69|155.29|156.59|155.19|156.78|155.38|156.57|155.17|84
1640632500000|2021-12-27 19:15:00|156.58|155.18|156.2|154.8|156.58|155.18|156.17|154.77|110
1640632800000|2021-12-27 19:20:00|156.21|154.81|156.25|154.85|156.28|154.88|156.17|154.77|70
1640633100000|2021-12-27 19:25:00|156.24|154.84|155.97|154.57|156.25|154.85|155.97|154.57|87
1640633400000|2021-12-27 19:30:00|155.98|154.58|155.62|154.22|155.98|154.58|155.54|154.14|81
1640633700000|2021-12-27 19:35:00|155.61|154.21|155.97|154.57|156.07|154.67|155.61|154.21|92
1640634000000|2021-12-27 19:40:00|155.98|154.58|155.95|154.55|156.16|154.76|155.86|154.46|125
1640634300000|2021-12-27 19:45:00|155.92|154.52|156.26|154.86|156.26|154.86|155.88|154.48|97
1640634600000|2021-12-27 19:50:00|156.25|154.85|155.61|154.21|156.26|154.86|155.61|154.21|110
1640634900000|2021-12-27 19:55:00|155.6|154.2|155.52|154.12|155.61|154.21|155.46|154.06|133
1640635200000|2021-12-27 20:00:00|155.51|154.11|155.6|154.2|155.61|154.21|155.45|154.05|105
1640635500000|2021-12-27 20:05:00|155.61|154.21|155.86|154.46|155.87|154.47|155.6|154.2|101
1640635800000|2021-12-27 20:10:00|155.85|154.45|155.94|154.54|156.11|154.71|155.83|154.43|74
1640636100000|2021-12-27 20:15:00|155.92|154.52|155.58|154.18|155.92|154.52|155.5|154.1|112
1640636400000|2021-12-27 20:20:00|155.57|154.17|155.52|154.12|155.69|154.29|155.5|154.1|71
1640636700000|2021-12-27 20:25:00|155.51|154.11|155.23|153.83|155.56|154.16|155.23|153.83|119
1640637000000|2021-12-27 20:30:00|155.24|153.84|155.41|154.01|155.48|154.08|155.23|153.83|181
1640637300000|2021-12-27 20:35:00|155.43|154.03|154.43|153.03|155.43|154.03|154.43|153.03|159
1640637600000|2021-12-27 20:40:00|154.44|153.04|154.3|152.9|154.56|153.16|154.17|152.77|168
1640637900000|2021-12-27 20:45:00|154.36|152.96|154.72|153.32|154.77|153.37|154.34|152.94|144
1640638200000|2021-12-27 20:50:00|154.75|153.35|155.13|153.73|155.14|153.74|154.7|153.3|114
1640638500000|2021-12-27 20:55:00|155.14|153.74|155.11|153.71|155.16|153.76|155.02|153.62|151
1640638800000|2021-12-27 21:00:00|155.12|153.72|154.97|153.57|155.14|153.74|154.87|153.47|140
1640639100000|2021-12-27 21:05:00|154.98|153.58|154.95|153.55|154.99|153.59|154.72|153.32|113
1640639400000|2021-12-27 21:10:00|154.96|153.56|154.76|153.36|154.96|153.56|154.58|153.18|125
1640639700000|2021-12-27 21:15:00|154.72|153.32|154.76|153.36|154.79|153.39|154.58|153.18|99
1640640000000|2021-12-27 21:20:00|154.75|153.35|154.87|153.47|154.89|153.49|154.75|153.35|126
1640640300000|2021-12-27 21:25:00|154.88|153.48|155.15|153.75|155.2|153.8|154.88|153.48|97
1640640600000|2021-12-27 21:30:00|155.14|153.74|154.75|153.35|155.18|153.78|154.75|153.35|92
1640640900000|2021-12-27 21:35:00|154.76|153.36|154.75|153.35|154.94|153.54|154.74|153.34|131
1640641200000|2021-12-27 21:40:00|154.74|153.34|154.45|153.05|154.75|153.35|154.44|153.04|71
1640641500000|2021-12-27 21:45:00|154.42|153.02|154.1|152.7|154.45|153.05|154.07|152.67|129
1640641800000|2021-12-27 21:50:00|154.11|152.71|153.49|152.09|154.25|152.85|153.47|152.07|172
1640642100000|2021-12-27 21:55:00|153.5|152.1|153.65|152.25|153.86|152.46|153.36|151.96|167
1640642400000|2021-12-27 22:00:00|153.64|152.24|154.06|152.66|154.26|152.86|153.55|152.15|180
1640642700000|2021-12-27 22:05:00|154.04|152.64|154.07|152.67|154.08|152.68|153.87|152.47|124
1640643000000|2021-12-27 22:10:00|154.08|152.68|154.25|152.85|154.25|152.85|154.06|152.66|88
1640643300000|2021-12-27 22:15:00|154.27|152.87|154.03|152.63|154.27|152.87|153.78|152.38|126
1640643600000|2021-12-27 22:20:00|154.04|152.64|154.45|153.05|154.45|153.05|154|152.6|109
1640643900000|2021-12-27 22:25:00|154.47|153.07|154.15|152.75|154.48|153.08|154.12|152.72|103
1640644200000|2021-12-27 22:30:00|154.13|152.73|153.84|152.44|154.13|152.73|153.83|152.43|57
1640644500000|2021-12-27 22:35:00|153.83|152.43|153.35|151.95|153.85|152.45|153.35|151.95|101
1640644800000|2021-12-27 22:40:00|153.36|151.96|152.81|151.41|153.37|151.97|152.81|151.41|68
1640645100000|2021-12-27 22:45:00|152.79|151.39|152.61|151.21|152.8|151.4|151.85|150.45|191
1640645400000|2021-12-27 22:50:00|152.58|151.18|153.48|152.08|153.65|152.25|152.58|151.18|179
1640645700000|2021-12-27 22:55:00|153.49|152.09|153.96|152.56|153.96|152.56|153.48|152.08|122
1640646000000|2021-12-27 23:00:00|153.95|152.55|153.65|152.25|153.99|152.59|153.57|152.17|230
1640646300000|2021-12-27 23:05:00|153.67|152.27|154.14|152.74|154.15|152.75|153.65|152.25|163
1640646600000|2021-12-27 23:10:00|154.15|152.75|154.08|152.68|154.21|152.81|153.95|152.55|188
1640646900000|2021-12-27 23:15:00|154.09|152.69|153.73|152.33|154.33|152.93|153.56|152.16|225
1640647200000|2021-12-27 23:20:00|153.74|152.34|153.68|152.28|153.75|152.35|153.46|152.06|241
1640647500000|2021-12-27 23:25:00|153.67|152.27|153.91|152.51|154.01|152.61|153.65|152.25|229
1640647800000|2021-12-27 23:30:00|153.9|152.5|153.41|152.01|153.9|152.5|153.39|151.99|204
1640648100000|2021-12-27 23:35:00|153.4|152|153.4|152|153.52|152.12|153.35|151.95|166
1640648400000|2021-12-27 23:40:00|153.39|151.99|153.25|151.85|153.44|152.04|153.05|151.65|133
1640648700000|2021-12-27 23:45:00|153.27|151.87|152.65|151.25|153.27|151.87|152.55|151.15|180
1640649000000|2021-12-27 23:50:00|152.61|151.21|152.14|150.74|152.61|151.21|152.08|150.68|142
1640649300000|2021-12-27 23:55:00|152.13|150.73|152.27|150.87|152.4|151|152.05|150.65|129
1640649600000|2021-12-28 00:00:00|152.28|150.88|151.88|150.48|152.29|150.89|151.6|150.2|199
1640649900000|2021-12-28 00:05:00|151.87|150.47|151.15|149.75|151.87|150.47|151.15|149.75|254
1640650200000|2021-12-28 00:10:00|151.13|149.73|151.58|150.18|151.96|150.56|150.69|149.29|342
1640650500000|2021-12-28 00:15:00|151.57|150.17|150.31|148.91|151.58|150.18|150.2|148.8|251
1640650800000|2021-12-28 00:20:00|150.33|148.93|149.98|148.58|150.33|148.93|149.71|148.31|276
1640651100000|2021-12-28 00:25:00|149.96|148.56|150.54|149.14|150.54|149.14|149.48|148.08|253
1640651400000|2021-12-28 00:30:00|150.51|149.11|149|147.6|150.51|149.11|149|147.6|222
1640651700000|2021-12-28 00:35:00|148.99|147.59|149.75|148.35|149.76|148.36|148.83|147.43|265
1640652000000|2021-12-28 00:40:00|149.76|148.36|149.77|148.37|149.96|148.56|149.58|148.18|239
1640652300000|2021-12-28 00:45:00|149.78|148.38|150.85|149.45|151.13|149.73|149.75|148.35|301
1640652600000|2021-12-28 00:50:00|150.83|149.43|150.84|149.44|150.86|149.46|150.48|149.08|266
1640652900000|2021-12-28 00:55:00|150.83|149.43|151.19|149.79|151.23|149.83|150.68|149.28|199
1640653200000|2021-12-28 01:00:00|151.17|149.77|150.61|149.21|151.17|149.77|150.52|149.12|230
1640653500000|2021-12-28 01:05:00|150.62|149.22|150.87|149.47|150.91|149.51|150.41|149.01|219
1640653800000|2021-12-28 01:10:00|150.88|149.48|150.58|149.18|151.06|149.66|150.48|149.08|221
1640654100000|2021-12-28 01:15:00|150.6|149.2|150.87|149.47|151.07|149.67|150.31|148.91|255
1640654400000|2021-12-28 01:20:00|150.88|149.48|150.34|148.94|150.9|149.5|150.12|148.72|241
1640654700000|2021-12-28 01:25:00|150.33|148.93|150.99|149.59|151.17|149.77|150.25|148.85|218
1640655000000|2021-12-28 01:30:00|151|149.6|150.55|149.15|151|149.6|150.55|149.15|215
1640655300000|2021-12-28 01:35:00|150.56|149.16|149.36|147.96|150.59|149.19|149.25|147.85|252
1640655600000|2021-12-28 01:40:00|149.37|147.97|148.88|147.48|149.4|148|148.76|147.36|344
1640655900000|2021-12-28 01:45:00|148.87|147.47|149.25|147.85|149.25|147.85|148.32|146.92|318
1640656200000|2021-12-28 01:50:00|149.26|147.86|149.36|147.96|149.53|148.13|149.06|147.66|310
1640656500000|2021-12-28 01:55:00|149.35|147.95|149.45|148.05|149.64|148.24|148.84|147.44|234
1640656800000|2021-12-28 02:00:00|149.46|148.06|149.77|148.37|149.81|148.41|148.88|147.48|262
1640657100000|2021-12-28 02:05:00|149.81|148.41|149.58|148.18|150.35|148.95|149.55|148.15|290
1640657400000|2021-12-28 02:10:00|149.56|148.16|149.45|148.05|149.78|148.38|149.36|147.96|191
1640657700000|2021-12-28 02:15:00|149.44|148.04|148.52|147.12|149.45|148.05|148.52|147.12|178
1640658000000|2021-12-28 02:20:00|148.5|147.1|148.96|147.56|148.96|147.56|148.35|146.95|220
1640658300000|2021-12-28 02:25:00|148.95|147.55|149.28|147.88|149.28|147.88|148.82|147.42|152
1640658600000|2021-12-28 02:30:00|149.27|147.87|148.85|147.45|149.71|148.31|148.83|147.43|283
1640658900000|2021-12-28 02:35:00|148.84|147.44|149.46|148.06|149.49|148.09|148.68|147.28|227
1640659200000|2021-12-28 02:40:00|149.45|148.05|149.75|148.35|149.84|148.44|149.43|148.03|129
1640659500000|2021-12-28 02:45:00|149.77|148.37|149.07|147.67|149.77|148.37|149.05|147.65|230
1640659800000|2021-12-28 02:50:00|149.1|147.7|149.25|147.85|149.35|147.95|149.03|147.63|193
1640660100000|2021-12-28 02:55:00|149.26|147.86|149.96|148.56|150.06|148.66|149.26|147.86|167
1640660400000|2021-12-28 03:00:00|149.95|148.55|149.58|148.18|149.95|148.55|149.58|148.18|187
1640660700000|2021-12-28 03:05:00|149.61|148.21|148.95|147.55|149.8|148.4|148.91|147.51|180
1640661000000|2021-12-28 03:10:00|148.97|147.57|147.52|146.12|149.11|147.71|147.32|145.92|349
1640661300000|2021-12-28 03:15:00|147.53|146.13|148.33|146.93|148.4|147|147.37|145.97|254
1640661600000|2021-12-28 03:20:00|148.32|146.92|148.65|147.25|148.79|147.39|148.25|146.85|190
1640661900000|2021-12-28 03:25:00|148.68|147.28|148.95|147.55|149.16|147.76|148.37|146.97|248
1640662200000|2021-12-28 03:30:00|148.96|147.56|148.01|146.61|148.99|147.59|148.01|146.61|360
1640662500000|2021-12-28 03:35:00|148|146.6|148.85|147.45|148.86|147.46|147.95|146.55|254
1640662800000|2021-12-28 03:40:00|148.86|147.46|148.65|147.25|148.9|147.5|148.37|146.97|242
1640663100000|2021-12-28 03:45:00|148.66|147.26|148.22|146.82|148.66|147.26|148.06|146.66|211
1640663400000|2021-12-28 03:50:00|148.23|146.83|148.75|147.35|148.84|147.44|148.16|146.76|248
1640663700000|2021-12-28 03:55:00|148.76|147.36|149.31|147.91|149.39|147.99|148.75|147.35|176
1640664000000|2021-12-28 04:00:00|149.3|147.9|148.2|146.8|149.32|147.92|148.09|146.69|327
1640664300000|2021-12-28 04:05:00|148.19|146.79|148.66|147.26|148.74|147.34|148.15|146.75|150
1640664600000|2021-12-28 04:10:00|148.64|147.24|148.26|146.86|148.65|147.25|148.21|146.81|170
1640664900000|2021-12-28 04:15:00|148.28|146.88|146.26|144.86|148.36|146.96|145.98|144.58|361
1640665200000|2021-12-28 04:20:00|146.25|144.85|145.91|144.51|146.56|145.16|145.43|144.03|495
1640665500000|2021-12-28 04:25:00|145.9|144.5|145.49|144.09|145.9|144.5|144.89|143.49|375
1640665800000|2021-12-28 04:30:00|145.54|144.14|145.35|143.95|145.83|144.43|145.28|143.88|251
1640666100000|2021-12-28 04:35:00|145.37|143.97|144.74|143.34|145.4|144|144.03|142.63|288
1640666400000|2021-12-28 04:40:00|144.72|143.32|145.95|144.55|145.99|144.59|144.65|143.25|236
1640666700000|2021-12-28 04:45:00|145.97|144.57|145.95|144.55|145.98|144.58|145.55|144.15|384
1640667000000|2021-12-28 04:50:00|145.96|144.56|145.86|144.46|146.28|144.88|145.7|144.3|256
1640667300000|2021-12-28 04:55:00|145.93|144.53|146.07|144.67|146.37|144.97|145.87|144.47|215
1640667600000|2021-12-28 05:00:00|146.06|144.66|146.27|144.87|146.31|144.91|145.96|144.56|202
1640667900000|2021-12-28 05:05:00|146.28|144.88|146.24|144.84|146.49|145.09|146.1|144.7|202
1640668200000|2021-12-28 05:10:00|146.23|144.83|146.45|145.05|146.46|145.06|146.13|144.73|133
1640668500000|2021-12-28 05:15:00|146.44|145.04|146.54|145.14|146.56|145.16|146.38|144.98|136
1640668800000|2021-12-28 05:20:00|146.55|145.15|146.12|144.72|146.55|145.15|146.06|144.66|204
1640669100000|2021-12-28 05:25:00|146.13|144.73|145.76|144.36|146.19|144.79|145.7|144.3|195
1640669400000|2021-12-28 05:30:00|145.75|144.35|145.96|144.56|146.04|144.64|145.67|144.27|157
1640669700000|2021-12-28 05:35:00|145.99|144.59|146.06|144.66|146.24|144.84|145.95|144.55|161
1640670000000|2021-12-28 05:40:00|146.09|144.69|146.09|144.69|146.35|144.95|145.85|144.45|183
1640670300000|2021-12-28 05:45:00|146.08|144.68|146.46|145.06|146.52|145.12|145.99|144.59|215
1640670600000|2021-12-28 05:50:00|146.48|145.08|146.61|145.21|146.74|145.34|146.48|145.08|141
1640670900000|2021-12-28 05:55:00|146.6|145.2|146.56|145.16|146.66|145.26|146.44|145.04|167
1640671200000|2021-12-28 06:00:00|146.55|145.15|146.58|145.18|146.66|145.26|146.38|144.98|157
1640671500000|2021-12-28 06:05:00|146.57|145.17|146.3|144.9|146.58|145.18|146.27|144.87|132
1640671800000|2021-12-28 06:10:00|146.34|144.94|146.15|144.75|146.43|145.03|145.98|144.58|149
1640672100000|2021-12-28 06:15:00|146.16|144.76|146.5|145.1|146.53|145.13|146.16|144.76|147
1640672400000|2021-12-28 06:20:00|146.51|145.11|146.88|145.48|146.95|145.55|146.35|144.95|135
1640672700000|2021-12-28 06:25:00|146.9|145.5|146.82|145.42|146.9|145.5|146.66|145.26|163
1640673000000|2021-12-28 06:30:00|146.8|145.4|147.06|145.66|147.14|145.74|146.76|145.36|114
1640673300000|2021-12-28 06:35:00|147.09|145.69|147.05|145.65|147.14|145.74|146.98|145.58|79
1640673600000|2021-12-28 06:40:00|147.07|145.67|147.06|145.66|147.14|145.74|146.96|145.56|129
1640673900000|2021-12-28 06:45:00|147.05|145.65|146.95|145.55|147.14|145.74|146.88|145.48|98
1640674200000|2021-12-28 06:50:00|146.96|145.56|146.24|144.84|146.98|145.58|146.18|144.78|187
1640674500000|2021-12-28 06:55:00|146.25|144.85|146.56|145.16|146.56|145.16|146.24|144.84|132
1640674800000|2021-12-28 07:00:00|146.57|145.17|146.79|145.39|146.79|145.39|146.4|145|114
1640675100000|2021-12-28 07:05:00|146.78|145.38|147.18|145.78|147.33|145.93|146.78|145.38|141
1640675400000|2021-12-28 07:10:00|147.19|145.79|146.84|145.44|147.19|145.79|146.83|145.43|173
1640675700000|2021-12-28 07:15:00|146.85|145.45|146.84|145.44|146.96|145.56|146.76|145.36|111
1640676000000|2021-12-28 07:20:00|146.85|145.45|146.33|144.93|146.85|145.45|146.15|144.75|147
1640676300000|2021-12-28 07:25:00|146.32|144.92|146.63|145.23|146.64|145.24|146.32|144.92|153
1640676600000|2021-12-28 07:30:00|146.62|145.22|146.57|145.17|146.62|145.22|146.52|145.12|107
1640676900000|2021-12-28 07:35:00|146.56|145.16|146.44|145.04|146.56|145.16|146.43|145.03|95
1640677200000|2021-12-28 07:40:00|146.45|145.05|146.46|145.06|146.58|145.18|146.26|144.86|128
1640677500000|2021-12-28 07:45:00|146.45|145.05|146.94|145.54|146.94|145.54|146.44|145.04|151
1640677800000|2021-12-28 07:50:00|146.93|145.53|146.96|145.56|147.15|145.75|146.82|145.42|122
1640678100000|2021-12-28 07:55:00|146.95|145.55|147.02|145.62|147.04|145.64|146.91|145.51|87
1640678400000|2021-12-28 08:00:00|147.01|145.61|146.66|145.26|147.01|145.61|146.56|145.16|184
1640678700000|2021-12-28 08:05:00|146.67|145.27|147.05|145.65|147.05|145.65|146.65|145.25|120
1640679000000|2021-12-28 08:10:00|147.07|145.67|148.61|147.21|148.68|147.28|147.05|145.65|214
1640679300000|2021-12-28 08:15:00|148.6|147.2|147.95|146.55|148.6|147.2|147.91|146.51|290
1640679600000|2021-12-28 08:20:00|147.96|146.56|147.68|146.28|147.97|146.57|147.56|146.16|158
1640679900000|2021-12-28 08:25:00|147.67|146.27|147.86|146.46|147.86|146.46|147.56|146.16|157
1640680200000|2021-12-28 08:30:00|147.84|146.44|147.6|146.2|148.09|146.69|147.56|146.16|151
1640680500000|2021-12-28 08:35:00|147.61|146.21|147.75|146.35|147.78|146.38|147.44|146.04|116
1640680800000|2021-12-28 08:40:00|147.82|146.42|147.73|146.33|147.82|146.42|147.52|146.12|147
1640681100000|2021-12-28 08:45:00|147.72|146.32|147.86|146.46|147.92|146.52|147.65|146.25|107
1640681400000|2021-12-28 08:50:00|147.85|146.45|147.66|146.26|148.09|146.69|147.59|146.19|137
1640681700000|2021-12-28 08:55:00|147.71|146.31|147.77|146.37|147.83|146.43|147.42|146.02|186
1640682000000|2021-12-28 09:00:00|147.76|146.36|148.05|146.65|148.06|146.66|147.75|146.35|148
1640682300000|2021-12-28 09:05:00|148.06|146.66|148.68|147.28|148.97|147.57|148.05|146.65|170
1640682600000|2021-12-28 09:10:00|148.69|147.29|147.98|146.58|148.69|147.29|147.97|146.57|150
1640682900000|2021-12-28 09:15:00|147.96|146.56|147.43|146.03|147.96|146.56|147.38|145.98|189
1640683200000|2021-12-28 09:20:00|147.42|146.02|147.15|145.75|147.43|146.03|146.95|145.55|203
1640683500000|2021-12-28 09:25:00|147.18|145.78|147.46|146.06|147.47|146.07|146.85|145.45|208
1640683800000|2021-12-28 09:30:00|147.47|146.07|147.55|146.15|147.6|146.2|147.35|145.95|201
1640684100000|2021-12-28 09:35:00|147.56|146.16|147.65|146.25|147.65|146.25|147.36|145.96|167
1640684400000|2021-12-28 09:40:00|147.67|146.27|147.11|145.71|147.67|146.27|147.07|145.67|158
1640684700000|2021-12-28 09:45:00|147.12|145.72|147.35|145.95|147.4|146|147.08|145.68|157
1640685000000|2021-12-28 09:50:00|147.34|145.94|146.63|145.23|147.34|145.94|146.49|145.09|192
1640685300000|2021-12-28 09:55:00|146.64|145.24|146.24|144.84|146.67|145.27|146.17|144.77|165
1640685600000|2021-12-28 10:00:00|146.23|144.83|146.93|145.53|146.94|145.54|146.23|144.83|157
1640685900000|2021-12-28 10:05:00|146.91|145.51|146.73|145.33|147.09|145.69|146.73|145.33|192
1640686200000|2021-12-28 10:10:00|146.7|145.3|146.15|144.75|146.7|145.3|145.95|144.55|294
1640686500000|2021-12-28 10:15:00|146.17|144.77|146.59|145.19|146.7|145.3|146.15|144.75|119
1640686800000|2021-12-28 10:20:00|146.55|145.15|146.76|145.36|146.98|145.58|146.55|145.15|181
1640687100000|2021-12-28 10:25:00|146.75|145.35|147.47|146.07|147.54|146.14|146.75|145.35|169
1640687400000|2021-12-28 10:30:00|147.46|146.06|147.69|146.29|147.75|146.35|147.37|145.97|162
1640687700000|2021-12-28 10:35:00|147.7|146.3|148.15|146.75|148.25|146.85|147.57|146.17|201
1640688000000|2021-12-28 10:40:00|148.16|146.76|148.17|146.77|148.36|146.96|148|146.6|164
1640688300000|2021-12-28 10:45:00|148.2|146.8|148.25|146.85|148.36|146.96|148.12|146.72|153
1640688600000|2021-12-28 10:50:00|148.24|146.84|148.28|146.88|148.36|146.96|148.15|146.75|151
1640688900000|2021-12-28 10:55:00|148.27|146.87|148.62|147.22|148.66|147.26|148.02|146.62|191
1640689200000|2021-12-28 11:00:00|148.61|147.21|148.84|147.44|149.07|147.67|148.54|147.14|188
1640689500000|2021-12-28 11:05:00|148.83|147.43|148.3|146.9|148.95|147.55|148.24|146.84|171
1640689800000|2021-12-28 11:10:00|148.29|146.89|148.64|147.24|148.64|147.24|148.21|146.81|180
1640690100000|2021-12-28 11:15:00|148.63|147.23|148.93|147.53|148.93|147.53|148.56|147.16|162
1640690400000|2021-12-28 11:20:00|148.94|147.54|149.4|148|149.41|148.01|148.92|147.52|105
1640690700000|2021-12-28 11:25:00|149.41|148.01|149.27|147.87|149.45|148.05|149.27|147.87|160
1640691000000|2021-12-28 11:30:00|149.25|147.85|149.62|148.22|149.65|148.25|149.22|147.82|111
1640691300000|2021-12-28 11:35:00|149.6|148.2|150.36|148.96|150.38|148.98|149.56|148.16|136
1640691600000|2021-12-28 11:40:00|150.37|148.97|150.89|149.49|151.15|149.75|150.36|148.96|207
1640691900000|2021-12-28 11:45:00|150.86|149.46|152.12|150.72|152.12|150.72|150.86|149.46|214
1640692200000|2021-12-28 11:50:00|152.16|150.76|151.4|150|152.16|150.76|151.17|149.77|281
1640692500000|2021-12-28 11:55:00|151.41|150.01|151.73|150.33|151.83|150.43|151.35|149.95|149
1640692800000|2021-12-28 12:00:00|151.72|150.32|151.8|150.4|151.81|150.41|151.45|150.05|175
1640693100000|2021-12-28 12:05:00|151.85|150.45|151.56|150.16|151.89|150.49|151.46|150.06|129
1640693400000|2021-12-28 12:10:00|151.57|150.17|151.48|150.08|151.67|150.27|151.08|149.68|200
1640693700000|2021-12-28 12:15:00|151.49|150.09|153.05|151.65|153.17|151.77|151.38|149.98|223
1640694000000|2021-12-28 12:20:00|153.06|151.66|153.19|151.79|153.25|151.85|152.95|151.55|120
1640694300000|2021-12-28 12:25:00|153.22|151.82|153.69|152.29|154.61|153.21|153.22|151.82|350
1640694600000|2021-12-28 12:30:00|153.75|152.35|154.02|152.62|154.46|153.06|153.72|152.32|312
1640694900000|2021-12-28 12:35:00|154.05|152.65|153.44|152.04|154.05|152.65|153.1|151.7|298
1640695200000|2021-12-28 12:40:00|153.46|152.06|152.52|151.12|153.46|152.06|152.47|151.07|235
1640695500000|2021-12-28 12:45:00|152.53|151.13|152.5|151.1|153|151.6|152.49|151.09|197
1640695800000|2021-12-28 12:50:00|152.51|151.11|151.3|149.9|152.51|151.11|151.18|149.78|333
1640696100000|2021-12-28 12:55:00|151.29|149.89|150.41|149.01|151.42|150.02|149.77|148.37|306
1640696400000|2021-12-28 13:00:00|150.44|149.04|150.65|149.25|150.97|149.57|150.43|149.03|255
1640696700000|2021-12-28 13:05:00|150.66|149.26|151.4|150|151.48|150.08|150.54|149.14|191
1640697000000|2021-12-28 13:10:00|151.43|150.03|151.16|149.76|151.93|150.53|151.15|149.75|235
1640697300000|2021-12-28 13:15:00|151.17|149.77|151.6|150.2|151.69|150.29|151.06|149.66|225
1640697600000|2021-12-28 13:20:00|151.59|150.19|151.15|149.75|151.65|150.25|150.99|149.59|213
1640697900000|2021-12-28 13:25:00|151.16|149.76|151.05|149.65|151.28|149.88|150.98|149.58|152
1640698200000|2021-12-28 13:30:00|151.06|149.66|150.95|149.55|151.24|149.84|150.86|149.46|239
1640698500000|2021-12-28 13:35:00|150.92|149.52|151.08|149.68|151.19|149.79|150.92|149.52|137
1640698800000|2021-12-28 13:40:00|151.09|149.69|152.34|150.94|152.34|150.94|151.08|149.68|148
1640699100000|2021-12-28 13:45:00|152.35|150.95|151.86|150.46|152.41|151.01|151.84|150.44|314
1640699400000|2021-12-28 13:50:00|151.85|150.45|151.47|150.07|152.13|150.73|151.46|150.06|246
1640699700000|2021-12-28 13:55:00|151.46|150.06|151.15|149.75|151.76|150.36|151.05|149.65|389
1640700000000|2021-12-28 14:00:00|151.16|149.76|150.77|149.37|151.68|150.28|150.68|149.28|312
1640700300000|2021-12-28 14:05:00|150.76|149.36|150.58|149.18|150.77|149.37|150.32|148.92|248
1640700600000|2021-12-28 14:10:00|150.57|149.17|150.83|149.43|151.11|149.71|150.47|149.07|256
1640700900000|2021-12-28 14:15:00|150.81|149.41|150.82|149.42|151.32|149.92|150.74|149.34|231
1640701200000|2021-12-28 14:20:00|150.78|149.38|151.5|150.1|151.58|150.18|150.67|149.27|255
1640701500000|2021-12-28 14:25:00|151.53|150.13|151.36|149.96|151.65|150.25|151.18|149.78|237
1640701800000|2021-12-28 14:30:00|151.35|149.95|150.87|149.47|151.36|149.96|150.7|149.3|295
1640702100000|2021-12-28 14:35:00|150.88|149.48|148.35|146.95|151.05|149.65|147.46|146.06|399
1640702400000|2021-12-28 14:40:00|148.28|146.88|150.06|148.66|150.07|148.67|148.25|146.85|396
1640702700000|2021-12-28 14:45:00|150.03|148.63|150.12|148.72|150.59|149.19|149.76|148.36|361
1640703000000|2021-12-28 14:50:00|150.14|148.74|150.05|148.65|150.15|148.75|149.28|147.88|382
1640703300000|2021-12-28 14:55:00|150.06|148.66|150.36|148.96|150.59|149.19|150|148.6|240
1640703600000|2021-12-28 15:00:00|150.38|148.98|151.28|149.88|151.28|149.88|150.22|148.82|278
1640703900000|2021-12-28 15:05:00|151.31|149.91|150.16|148.76|151.31|149.91|150.16|148.76|385
1640704200000|2021-12-28 15:10:00|150.17|148.77|149.84|148.44|150.51|149.11|149.64|148.24|301
1640704500000|2021-12-28 15:15:00|149.81|148.41|148.98|147.58|149.95|148.55|148.98|147.58|254
1640704800000|2021-12-28 15:20:00|149|147.6|149.45|148.05|149.94|148.54|148.95|147.55|330
1640705100000|2021-12-28 15:25:00|149.46|148.06|149.85|148.45|149.85|148.45|149.21|147.81|233
1640705400000|2021-12-28 15:30:00|149.84|148.44|150.08|148.68|150.25|148.85|149.55|148.15|292
1640705700000|2021-12-28 15:35:00|150.07|148.67|149.91|148.51|150.15|148.75|149.89|148.49|251
1640706000000|2021-12-28 15:40:00|149.9|148.5|149.12|147.72|149.91|148.51|149.02|147.62|269
1640706300000|2021-12-28 15:45:00|149.13|147.73|149.39|147.99|149.66|148.26|149.05|147.65|258
1640706600000|2021-12-28 15:50:00|149.34|147.94|149.4|148|149.66|148.26|149.17|147.77|267
1640706900000|2021-12-28 15:55:00|149.38|147.98|149.29|147.89|149.55|148.15|149.25|147.85|231
1640707200000|2021-12-28 16:00:00|149.26|147.86|148.49|147.09|149.5|148.1|148.31|146.91|329
1640707500000|2021-12-28 16:05:00|148.48|147.08|147.67|146.27|148.62|147.22|147.54|146.14|329
1640707800000|2021-12-28 16:10:00|147.65|146.25|147.27|145.87|148.05|146.65|147.06|145.66|283
1640708100000|2021-12-28 16:15:00|147.28|145.88|147.44|146.04|147.81|146.41|147.15|145.75|356
1640708400000|2021-12-28 16:20:00|147.43|146.03|146.27|144.87|147.43|146.03|145.77|144.37|326
1640708700000|2021-12-28 16:25:00|146.3|144.9|146.13|144.73|146.84|145.44|145.42|144.02|428
1640709000000|2021-12-28 16:30:00|146.11|144.71|147.32|145.92|147.59|146.19|146.11|144.71|324
1640709300000|2021-12-28 16:35:00|147.31|145.91|147.22|145.82|147.38|145.98|146.75|145.35|332
1640709600000|2021-12-28 16:40:00|147.23|145.83|146.96|145.56|147.34|145.94|146.87|145.47|219
1640709900000|2021-12-28 16:45:00|146.95|145.55|147.11|145.71|147.15|145.75|146.55|145.15|207
1640710200000|2021-12-28 16:50:00|147.13|145.73|147.29|145.89|147.64|146.24|147.13|145.73|198
1640710500000|2021-12-28 16:55:00|147.27|145.87|147.67|146.27|147.73|146.33|147.02|145.62|196
1640710800000|2021-12-28 17:00:00|147.66|146.26|147.43|146.03|147.79|146.39|147.33|145.93|167
1640711100000|2021-12-28 17:05:00|147.45|146.05|146.27|144.87|147.45|146.05|146.23|144.83|243
1640711400000|2021-12-28 17:10:00|146.28|144.88|145.24|143.84|146.28|144.88|145.07|143.67|291
1640711700000|2021-12-28 17:15:00|145.23|143.83|144.74|143.34|145.73|144.33|144.49|143.09|310
1640712000000|2021-12-28 17:20:00|144.76|143.36|144.91|143.51|144.95|143.55|144.45|143.05|263
1640712300000|2021-12-28 17:25:00|144.88|143.48|143.56|142.16|145.23|143.83|143.49|142.09|331
1640712600000|2021-12-28 17:30:00|143.57|142.17|142.52|141.12|143.8|142.4|142.19|140.79|431
1640712900000|2021-12-28 17:35:00|142.42|141.02|142.06|140.66|143.07|141.67|141.16|139.76|422
1640713200000|2021-12-28 17:40:00|142.05|140.65|142.29|140.89|142.64|141.24|141.78|140.38|377
1640713500000|2021-12-28 17:45:00|142.3|140.9|141.26|139.86|142.54|141.14|141.23|139.83|269
1640713800000|2021-12-28 17:50:00|141.27|139.87|142.06|140.66|142.07|140.67|141.22|139.82|306
1640714100000|2021-12-28 17:55:00|142.05|140.65|142.58|141.18|142.59|141.19|141.99|140.59|278
1640714400000|2021-12-28 18:00:00|142.56|141.16|141.46|140.06|142.56|141.16|141.41|140.01|209
1640714700000|2021-12-28 18:05:00|141.45|140.05|140.25|138.85|141.56|140.16|140.21|138.81|329
1640715000000|2021-12-28 18:10:00|140.24|138.84|140.74|139.34|141.09|139.69|140.24|138.84|326
1640715300000|2021-12-28 18:15:00|140.75|139.35|141.67|140.27|141.94|140.54|140.67|139.27|267
1640715600000|2021-12-28 18:20:00|141.66|140.26|141.02|139.62|141.72|140.32|140.85|139.45|243
1640715900000|2021-12-28 18:25:00|141.03|139.63|141.9|140.5|141.9|140.5|141.03|139.63|225
1640716200000|2021-12-28 18:30:00|141.92|140.52|142.36|140.96|142.61|141.21|141.84|140.44|220
1640716500000|2021-12-28 18:35:00|142.35|140.95|141.93|140.53|142.53|141.13|141.7|140.3|254
1640716800000|2021-12-28 18:40:00|141.94|140.54|142.49|141.09|142.55|141.15|141.94|140.54|250
1640717100000|2021-12-28 18:45:00|142.52|141.12|141.37|139.97|142.55|141.15|141.37|139.97|254
1640717400000|2021-12-28 18:50:00|141.42|140.02|140.9|139.5|141.5|140.1|140.65|139.25|257
1640717700000|2021-12-28 18:55:00|140.92|139.52|141.46|140.06|141.68|140.28|140.92|139.52|210
1640718000000|2021-12-28 19:00:00|141.43|140.03|139.52|138.12|141.44|140.04|139.47|138.07|275
1640718300000|2021-12-28 19:05:00|139.54|138.14|138.43|137.03|139.89|138.49|138.35|136.95|355
1640718600000|2021-12-28 19:10:00|138.44|137.04|139.14|137.74|139.94|138.54|138.44|137.04|352
1640718900000|2021-12-28 19:15:00|139.13|137.73|138.7|137.3|139.66|138.26|138.7|137.3|340
1640719200000|2021-12-28 19:20:00|138.69|137.29|140.25|138.85|140.25|138.85|138.69|137.29|259
1640719500000|2021-12-28 19:25:00|140.24|138.84|139.65|138.25|140.36|138.96|139.64|138.24|162
1640719800000|2021-12-28 19:30:00|139.62|138.22|140.45|139.05|140.64|139.24|139.57|138.17|198
1640720100000|2021-12-28 19:35:00|140.46|139.06|140.45|139.05|140.55|139.15|139.93|138.53|180
1640720400000|2021-12-28 19:40:00|140.44|139.04|141.04|139.64|141.43|140.03|140.31|138.91|234
1640720700000|2021-12-28 19:45:00|141.03|139.63|141.42|140.02|141.45|140.05|140.84|139.44|224
1640721000000|2021-12-28 19:50:00|141.41|140.01|141.36|139.96|141.55|140.15|141.18|139.78|231
1640721300000|2021-12-28 19:55:00|141.39|139.99|141.31|139.91|141.59|140.19|140.97|139.57|192
1640721600000|2021-12-28 20:00:00|141.32|139.92|140.54|139.14|141.34|139.94|140.19|138.79|254
1640721900000|2021-12-28 20:05:00|140.58|139.18|141.03|139.63|141.05|139.65|140.28|138.88|241
1640722200000|2021-12-28 20:10:00|141.02|139.62|141.25|139.85|141.29|139.89|140.54|139.14|242
1640722500000|2021-12-28 20:15:00|141.26|139.86|141.93|140.53|141.93|140.53|141.15|139.75|182
1640722800000|2021-12-28 20:20:00|141.9|140.5|142.06|140.66|142.25|140.85|141.73|140.33|253
1640723100000|2021-12-28 20:25:00|142.07|140.67|141.97|140.57|142.1|140.7|141.84|140.44|174
1640723400000|2021-12-28 20:30:00|141.99|140.59|142.06|140.66|142.15|140.75|141.77|140.37|170
1640723700000|2021-12-28 20:35:00|142.08|140.68|142.54|141.14|142.63|141.23|142.04|140.64|184
1640724000000|2021-12-28 20:40:00|142.57|141.17|143.4|142|143.41|142.01|142.45|141.05|198
1640724300000|2021-12-28 20:45:00|143.39|141.99|142.95|141.55|143.57|142.17|142.77|141.37|259
1640724600000|2021-12-28 20:50:00|142.92|141.52|142.63|141.23|142.92|141.52|142.05|140.65|273
1640724900000|2021-12-28 20:55:00|142.62|141.22|142.79|141.39|142.84|141.44|142.19|140.79|268
1640725200000|2021-12-28 21:00:00|142.78|141.38|142.13|140.73|142.8|141.4|142.05|140.65|175
1640725500000|2021-12-28 21:05:00|142.14|140.74|141.88|140.48|142.15|140.75|141.54|140.14|193
1640725800000|2021-12-28 21:10:00|141.87|140.47|142.12|140.72|142.5|141.1|141.76|140.36|225
1640726100000|2021-12-28 21:15:00|142.13|140.73|142.89|141.49|142.9|141.5|142.12|140.72|200
1640726400000|2021-12-28 21:20:00|142.92|141.52|142.47|141.07|143.13|141.73|142.4|141|224
1640726700000|2021-12-28 21:25:00|142.48|141.08|142.28|140.88|142.48|141.08|141.96|140.56|202
1640727000000|2021-12-28 21:30:00|142.33|140.93|142.66|141.26|142.75|141.35|142.19|140.79|203
1640727300000|2021-12-28 21:35:00|142.65|141.25|142.2|140.8|142.72|141.32|142.2|140.8|161
1640727600000|2021-12-28 21:40:00|142.22|140.82|141.34|139.94|142.33|140.93|141.34|139.94|174
1640727900000|2021-12-28 21:45:00|141.39|139.99|140.87|139.47|141.48|140.08|140.77|139.37|264
1640728200000|2021-12-28 21:50:00|140.86|139.46|141.15|139.75|141.38|139.98|140.86|139.46|160
1640728500000|2021-12-28 21:55:00|141.17|139.77|141.05|139.65|141.31|139.91|141|139.6|135
1640728800000|2021-12-28 22:00:00|141.06|139.66|141.59|140.19|141.68|140.28|141.06|139.66|169
1640729100000|2021-12-28 22:05:00|141.62|140.22|142.04|140.64|142.08|140.68|141.56|140.16|118
1640729400000|2021-12-28 22:10:00|142.05|140.65|140.85|139.45|142.22|140.82|140.83|139.43|193
1640729700000|2021-12-28 22:15:00|140.88|139.48|141.63|140.23|141.63|140.23|140.85|139.45|124
1640730000000|2021-12-28 22:20:00|141.65|140.25|141.57|140.17|141.97|140.57|141.52|140.12|168
1640730300000|2021-12-28 22:25:00|141.6|140.2|141.19|139.79|141.6|140.2|141.01|139.61|168
1640730600000|2021-12-28 22:30:00|141.18|139.78|141.04|139.64|141.25|139.85|141.01|139.61|85
1640730900000|2021-12-28 22:35:00|141.03|139.63|140.31|138.91|141.05|139.65|140.31|138.91|118
1640731200000|2021-12-28 22:40:00|140.32|138.92|141.38|139.98|141.45|140.05|139.48|138.08|277
1640731500000|2021-12-28 22:45:00|141.43|140.03|141.95|140.55|141.95|140.55|141.42|140.02|106
1640731800000|2021-12-28 22:50:00|141.96|140.56|142.37|140.97|142.66|141.26|141.96|140.56|169
1640732100000|2021-12-28 22:55:00|142.4|141|142.56|141.16|142.57|141.17|141.98|140.58|259
1640732400000|2021-12-28 23:00:00|142.57|141.17|141.93|140.53|142.57|141.17|141.7|140.3|200
1640732700000|2021-12-28 23:05:00|141.94|140.54|142.68|141.28|142.76|141.36|141.59|140.19|176
1640733000000|2021-12-28 23:10:00|142.67|141.27|142.72|141.32|142.8|141.4|142.45|141.05|181
1640733300000|2021-12-28 23:15:00|142.71|141.31|142.64|141.24|142.78|141.38|142.56|141.16|122
1640733600000|2021-12-28 23:20:00|142.65|141.25|142.74|141.34|142.74|141.34|142.57|141.17|106
1640733900000|2021-12-28 23:25:00|142.75|141.35|142.76|141.36|142.76|141.36|142.64|141.24|115
1640734200000|2021-12-28 23:30:00|142.73|141.33|142.15|140.75|143.02|141.62|142.09|140.69|133
1640734500000|2021-12-28 23:35:00|142.1|140.7|142.25|140.85|142.31|140.91|141.93|140.53|167
1640734800000|2021-12-28 23:40:00|142.24|140.84|142.42|141.02|142.5|141.1|142.2|140.8|111
1640735100000|2021-12-28 23:45:00|142.41|141.01|142.13|140.73|142.42|141.02|142.04|140.64|130
1640735400000|2021-12-28 23:50:00|142.12|140.72|141.35|139.95|142.15|140.75|141.25|139.85|147
1640735700000|2021-12-28 23:55:00|141.37|139.97|140.63|139.23|141.37|139.97|140.5|139.1|179
1640736000000|2021-12-29 00:00:00|140.64|139.24|140.23|138.83|141.05|139.65|140.23|138.83|260
1640736300000|2021-12-29 00:05:00|140.26|138.86|141.46|140.06|141.55|140.15|140.26|138.86|199
1640736600000|2021-12-29 00:10:00|141.53|140.13|141.88|140.48|141.95|140.55|141.33|139.93|194
1640736900000|2021-12-29 00:15:00|141.87|140.47|141.82|140.42|141.89|140.49|141.24|139.84|236
1640737200000|2021-12-29 00:20:00|141.81|140.41|141.9|140.5|142.13|140.73|141.68|140.28|158
1640737500000|2021-12-29 00:25:00|141.85|140.45|141.56|140.16|141.94|140.54|141.47|140.07|189
1640737800000|2021-12-29 00:30:00|141.55|140.15|140.78|139.38|141.55|140.15|140.58|139.18|220
1640738100000|2021-12-29 00:35:00|140.76|139.36|140.07|138.67|140.84|139.44|139.99|138.59|198
1640738400000|2021-12-29 00:40:00|140.08|138.68|140.45|139.05|140.45|139.05|139.71|138.31|217
1640738700000|2021-12-29 00:45:00|140.44|139.04|140.95|139.55|140.95|139.55|140.38|138.98|228
1640739000000|2021-12-29 00:50:00|140.94|139.54|141.34|139.94|141.34|139.94|140.74|139.34|154
1640739300000|2021-12-29 00:55:00|141.37|139.97|141.47|140.07|141.5|140.1|141.25|139.85|173
1640739600000|2021-12-29 01:00:00|141.45|140.05|141.56|140.16|141.85|140.45|141.36|139.96|200
1640739900000|2021-12-29 01:05:00|141.55|140.15|142.03|140.63|142.13|140.73|141.55|140.15|139
1640740200000|2021-12-29 01:10:00|142.02|140.62|142.09|140.69|142.15|140.75|141.9|140.5|155
1640740500000|2021-12-29 01:15:00|142.1|140.7|142.36|140.96|142.43|141.03|141.95|140.55|159
1640740800000|2021-12-29 01:20:00|142.32|140.92|142.39|140.99|142.63|141.23|142.32|140.92|114
1640741100000|2021-12-29 01:25:00|142.38|140.98|141.87|140.47|142.41|141.01|141.87|140.47|137
1640741400000|2021-12-29 01:30:00|141.86|140.46|141.51|140.11|141.87|140.47|141.3|139.9|169
1640741700000|2021-12-29 01:35:00|141.55|140.15|141.06|139.66|141.58|140.18|140.96|139.56|163
1640742000000|2021-12-29 01:40:00|141.05|139.65|141.53|140.13|141.53|140.13|141.04|139.64|115
1640742300000|2021-12-29 01:45:00|141.52|140.12|141.56|140.16|141.65|140.25|141.44|140.04|86
1640742600000|2021-12-29 01:50:00|141.57|140.17|141.63|140.23|141.63|140.23|141.45|140.05|76
1640742900000|2021-12-29 01:55:00|141.56|140.16|140.85|139.45|141.56|140.16|140.73|139.33|147
1640743200000|2021-12-29 02:00:00|140.84|139.44|141.26|139.86|141.32|139.92|140.74|139.34|115
1640743500000|2021-12-29 02:05:00|141.27|139.87|141.24|139.84|141.32|139.92|140.95|139.55|130
1640743800000|2021-12-29 02:10:00|141.25|139.85|141.45|140.05|141.46|140.06|141.15|139.75|79
1640744100000|2021-12-29 02:15:00|141.42|140.02|142.27|140.87|142.57|141.17|141.42|140.02|171
1640744400000|2021-12-29 02:20:00|142.25|140.85|142.14|140.74|142.27|140.87|141.84|140.44|155
1640744700000|2021-12-29 02:25:00|142.08|140.68|142.07|140.67|142.14|140.74|141.87|140.47|147
1640745000000|2021-12-29 02:30:00|142.05|140.65|142.17|140.77|142.18|140.78|141.87|140.47|113
1640745300000|2021-12-29 02:35:00|142.16|140.76|141.67|140.27|142.16|140.76|141.66|140.26|185
1640745600000|2021-12-29 02:40:00|141.66|140.26|141.88|140.48|141.94|140.54|141.61|140.21|96
1640745900000|2021-12-29 02:45:00|141.86|140.46|142.05|140.65|142.17|140.77|141.85|140.45|86
1640746200000|2021-12-29 02:50:00|142.02|140.62|142.54|141.14|142.54|141.14|142|140.6|137
1640746500000|2021-12-29 02:55:00|142.52|141.12|142.82|141.42|142.92|141.52|142.51|141.11|125
1640746800000|2021-12-29 03:00:00|142.81|141.41|142.74|141.34|142.84|141.44|142.57|141.17|155
1640747100000|2021-12-29 03:05:00|142.75|141.35|143.34|141.94|143.42|142.02|142.74|141.34|146
1640747400000|2021-12-29 03:10:00|143.33|141.93|143.33|141.93|143.61|142.21|143.26|141.86|185
1640747700000|2021-12-29 03:15:00|143.32|141.92|143.15|141.75|143.32|141.92|143.05|141.65|182
1640748000000|2021-12-29 03:20:00|143.14|141.74|143.34|141.94|143.35|141.95|142.93|141.53|174
1640748300000|2021-12-29 03:25:00|143.35|141.95|142.65|141.25|143.36|141.96|142.55|141.15|147
1640748600000|2021-12-29 03:30:00|142.66|141.26|142.74|141.34|142.75|141.35|142.53|141.13|167
1640748900000|2021-12-29 03:35:00|142.76|141.36|142.74|141.34|142.96|141.56|142.73|141.33|155
1640749200000|2021-12-29 03:40:00|142.73|141.33|142.64|141.24|142.78|141.38|142.58|141.18|109
1640749500000|2021-12-29 03:45:00|142.61|141.21|142.66|141.26|142.94|141.54|142.57|141.17|153
1640749800000|2021-12-29 03:50:00|142.65|141.25|142.6|141.2|142.82|141.42|142.58|141.18|132
1640750100000|2021-12-29 03:55:00|142.58|141.18|142.65|141.25|142.69|141.29|142.31|140.91|158
1640750400000|2021-12-29 04:00:00|142.64|141.24|143.07|141.67|143.14|141.74|142.57|141.17|188
1640750700000|2021-12-29 04:05:00|143.06|141.66|144.13|142.73|144.15|142.75|143.02|141.62|169
1640751000000|2021-12-29 04:10:00|144.18|142.78|143.74|142.34|144.36|142.96|143.73|142.33|173
1640751300000|2021-12-29 04:15:00|143.72|142.32|143.48|142.08|143.77|142.37|143.39|141.99|206
1640751600000|2021-12-29 04:20:00|143.47|142.07|142.78|141.38|143.47|142.07|142.76|141.36|137
1640751900000|2021-12-29 04:25:00|142.77|141.37|142.85|141.45|142.96|141.56|142.59|141.19|168
1640752200000|2021-12-29 04:30:00|142.84|141.44|142.75|141.35|142.87|141.47|142.47|141.07|148
1640752500000|2021-12-29 04:35:00|142.77|141.37|142.74|141.34|143.08|141.68|142.72|141.32|129
1640752800000|2021-12-29 04:40:00|142.75|141.35|143.14|141.74|143.25|141.85|142.75|141.35|160
1640753100000|2021-12-29 04:45:00|143.16|141.76|142.55|141.15|143.16|141.76|142.52|141.12|120
1640753400000|2021-12-29 04:50:00|142.56|141.16|142.44|141.04|142.73|141.33|142.38|140.98|161
1640753700000|2021-12-29 04:55:00|142.41|141.01|142.15|140.75|142.44|141.04|142.14|140.74|127
1640754000000|2021-12-29 05:00:00|142.14|140.74|142.51|141.11|142.55|141.15|142.08|140.68|150
1640754300000|2021-12-29 05:05:00|142.52|141.12|142.78|141.38|142.84|141.44|142.52|141.12|109
1640754600000|2021-12-29 05:10:00|142.82|141.42|142.95|141.55|143.03|141.63|142.81|141.41|132
1640754900000|2021-12-29 05:15:00|142.98|141.58|143.06|141.66|143.18|141.78|142.96|141.56|137
1640755200000|2021-12-29 05:20:00|143.05|141.65|142.87|141.47|143.19|141.79|142.73|141.33|142
1640755500000|2021-12-29 05:25:00|142.88|141.48|142.24|140.84|142.96|141.56|142.22|140.82|157
1640755800000|2021-12-29 05:30:00|142.25|140.85|142.13|140.73|142.27|140.87|142.04|140.64|146
1640756100000|2021-12-29 05:35:00|142.12|140.72|141.95|140.55|142.16|140.76|141.76|140.36|156
1640756400000|2021-12-29 05:40:00|141.94|140.54|141.37|139.97|141.95|140.55|141.25|139.85|152
1640756700000|2021-12-29 05:45:00|141.38|139.98|141.65|140.25|141.78|140.38|141.37|139.97|128
1640757000000|2021-12-29 05:50:00|141.68|140.28|141.85|140.45|141.86|140.46|141.59|140.19|159
1640757300000|2021-12-29 05:55:00|141.86|140.46|141.54|140.14|141.88|140.48|141.41|140.01|143
1640757600000|2021-12-29 06:00:00|141.55|140.15|141.6|140.2|141.84|140.44|141.47|140.07|150
1640757900000|2021-12-29 06:05:00|141.61|140.21|141.74|140.34|141.89|140.49|141.55|140.15|95
1640758200000|2021-12-29 06:10:00|141.71|140.31|141.76|140.36|141.82|140.42|141.66|140.26|95
1640758500000|2021-12-29 06:15:00|141.77|140.37|142.07|140.67|142.15|140.75|141.76|140.36|121
1640758800000|2021-12-29 06:20:00|142.06|140.66|142.16|140.76|142.25|140.85|142.06|140.66|96
1640759100000|2021-12-29 06:25:00|142.15|140.75|142.01|140.61|142.23|140.83|142|140.6|87
1640759400000|2021-12-29 06:30:00|142|140.6|142.05|140.65|142.05|140.65|141.83|140.43|107
1640759700000|2021-12-29 06:35:00|142.04|140.64|141.95|140.55|142.13|140.73|141.95|140.55|86
1640760000000|2021-12-29 06:40:00|141.93|140.53|142.24|140.84|142.26|140.86|141.78|140.38|146
1640760300000|2021-12-29 06:45:00|142.23|140.83|142.14|140.74|142.46|141.06|142.07|140.67|214
1640760600000|2021-12-29 06:50:00|142.15|140.75|142.38|140.98|142.46|141.06|142.08|140.68|150
1640760900000|2021-12-29 06:55:00|142.39|140.99|143|141.6|143|141.6|142.38|140.98|90
1640761200000|2021-12-29 07:00:00|143.06|141.66|142.94|141.54|143.35|141.95|142.64|141.24|142
1640761500000|2021-12-29 07:05:00|142.92|141.52|142.28|140.88|142.92|141.52|142.25|140.85|160
1640761800000|2021-12-29 07:10:00|142.26|140.86|141.23|139.83|142.28|140.88|141.18|139.78|246
1640762100000|2021-12-29 07:15:00|141.22|139.82|141.29|139.89|141.56|140.16|141.21|139.81|163
1640762400000|2021-12-29 07:20:00|141.34|139.94|140.96|139.56|141.38|139.98|140.83|139.43|156
1640762700000|2021-12-29 07:25:00|140.97|139.57|141.36|139.96|141.46|140.06|140.96|139.56|130
1640763000000|2021-12-29 07:30:00|141.37|139.97|141.57|140.17|141.59|140.19|141.34|139.94|121
1640763300000|2021-12-29 07:35:00|141.58|140.18|141.74|140.34|141.77|140.37|141.47|140.07|109
1640763600000|2021-12-29 07:40:00|141.75|140.35|141.15|139.75|141.76|140.36|141.13|139.73|118
1640763900000|2021-12-29 07:45:00|141.16|139.76|140.56|139.16|141.26|139.86|140.46|139.06|171
1640764200000|2021-12-29 07:50:00|140.57|139.17|141.08|139.68|141.21|139.81|140.45|139.05|152
1640764500000|2021-12-29 07:55:00|141.07|139.67|141.25|139.85|141.25|139.85|140.82|139.42|178
1640764800000|2021-12-29 08:00:00|141.24|139.84|141.66|140.26|141.73|140.33|141.15|139.75|150
1640765100000|2021-12-29 08:05:00|141.65|140.25|141.65|140.25|141.92|140.52|141.64|140.24|128
1640765400000|2021-12-29 08:10:00|141.66|140.26|142.16|140.76|142.23|140.83|141.64|140.24|135
1640765700000|2021-12-29 08:15:00|142.15|140.75|141.91|140.51|142.21|140.81|141.85|140.45|129
1640766000000|2021-12-29 08:20:00|141.9|140.5|141.19|139.79|141.92|140.52|141.19|139.79|121
1640766300000|2021-12-29 08:25:00|141.2|139.8|140.85|139.45|141.2|139.8|140.66|139.26|142
1640766600000|2021-12-29 08:30:00|140.86|139.46|141.49|140.09|141.49|140.09|140.82|139.42|146
1640766900000|2021-12-29 08:35:00|141.52|140.12|141.55|140.15|141.66|140.26|141.45|140.05|161
1640767200000|2021-12-29 08:40:00|141.57|140.17|141.86|140.46|141.87|140.47|141.52|140.12|162
1640767500000|2021-12-29 08:45:00|141.85|140.45|142.06|140.66|142.16|140.76|141.8|140.4|121
1640767800000|2021-12-29 08:50:00|142.05|140.65|141.78|140.38|142.05|140.65|141.76|140.36|123
1640768100000|2021-12-29 08:55:00|141.75|140.35|141.68|140.28|142.16|140.76|141.58|140.18|161
1640768400000|2021-12-29 09:00:00|141.67|140.27|141.78|140.38|141.84|140.44|141.37|139.97|137
1640768700000|2021-12-29 09:05:00|141.75|140.35|141.84|140.44|141.86|140.46|141.64|140.24|150
1640769000000|2021-12-29 09:10:00|141.85|140.45|141.74|140.34|142.08|140.68|141.66|140.26|132
1640769300000|2021-12-29 09:15:00|141.75|140.35|140.64|139.24|141.86|140.46|140.61|139.21|207
1640769600000|2021-12-29 09:20:00|140.65|139.25|140.3|138.9|140.75|139.35|140.28|138.88|177
1640769900000|2021-12-29 09:25:00|140.29|138.89|140.23|138.83|140.41|139.01|139.86|138.46|139
1640770200000|2021-12-29 09:30:00|140.18|138.78|140.85|139.45|140.95|139.55|140.12|138.72|173
1640770500000|2021-12-29 09:35:00|140.84|139.44|141.15|139.75|141.33|139.93|140.81|139.41|141
1640770800000|2021-12-29 09:40:00|141.16|139.76|141.16|139.76|141.84|140.44|141.15|139.75|196
1640771100000|2021-12-29 09:45:00|141.18|139.78|141.53|140.13|141.65|140.25|140.91|139.51|248
1640771400000|2021-12-29 09:50:00|141.54|140.14|142.51|141.11|142.51|141.11|141.53|140.13|158
1640771700000|2021-12-29 09:55:00|142.52|141.12|142.05|140.65|142.55|141.15|142.01|140.61|193
1640772000000|2021-12-29 10:00:00|142.06|140.66|141.69|140.29|142.18|140.78|141.62|140.22|179
1640772300000|2021-12-29 10:05:00|141.7|140.3|142.25|140.85|142.26|140.86|141.7|140.3|159
1640772600000|2021-12-29 10:10:00|142.26|140.86|142.45|141.05|142.59|141.19|141.92|140.52|178
1640772900000|2021-12-29 10:15:00|142.47|141.07|141.99|140.59|142.55|141.15|141.97|140.57|157
1640773200000|2021-12-29 10:20:00|141.96|140.56|141.65|140.25|142.05|140.65|141.54|140.14|152
1640773500000|2021-12-29 10:25:00|141.66|140.26|141.75|140.35|141.85|140.45|141.65|140.25|131
1640773800000|2021-12-29 10:30:00|141.76|140.36|142.05|140.65|142.35|140.95|141.74|140.34|160
1640774100000|2021-12-29 10:35:00|142.04|140.64|141.65|140.25|142.05|140.65|141.65|140.25|121
1640774400000|2021-12-29 10:40:00|141.6|140.2|141.35|139.95|141.76|140.36|141.35|139.95|101
1640774700000|2021-12-29 10:45:00|141.36|139.96|141.5|140.1|141.55|140.15|141.25|139.85|120
1640775000000|2021-12-29 10:50:00|141.55|140.15|141.33|139.93|141.55|140.15|141.23|139.83|144
1640775300000|2021-12-29 10:55:00|141.34|139.94|141.77|140.37|141.85|140.45|141.2|139.8|122
1640775600000|2021-12-29 11:00:00|141.76|140.36|142.01|140.61|142.17|140.77|141.66|140.26|174
1640775900000|2021-12-29 11:05:00|142.02|140.62|141.81|140.41|142.22|140.82|141.81|140.41|150
1640776200000|2021-12-29 11:10:00|141.79|140.39|141.72|140.32|141.86|140.46|141.57|140.17|117
1640776500000|2021-12-29 11:15:00|141.73|140.33|141.3|139.9|141.85|140.45|141.27|139.87|142
1640776800000|2021-12-29 11:20:00|141.28|139.88|141.2|139.8|141.3|139.9|140.89|139.49|147
1640777100000|2021-12-29 11:25:00|141.19|139.79|140.95|139.55|141.27|139.87|140.92|139.52|172
1640777400000|2021-12-29 11:30:00|140.96|139.56|141.55|140.15|141.58|140.18|140.95|139.55|154
1640777700000|2021-12-29 11:35:00|141.58|140.18|141.46|140.06|141.66|140.26|141.46|140.06|125
1640778000000|2021-12-29 11:40:00|141.48|140.08|141.35|139.95|141.48|140.08|141.24|139.84|160
1640778300000|2021-12-29 11:45:00|141.36|139.96|141.44|140.04|141.67|140.27|141.36|139.96|108
1640778600000|2021-12-29 11:50:00|141.41|140.01|141.47|140.07|141.5|140.1|141.09|139.69|127
1640778900000|2021-12-29 11:55:00|141.49|140.09|141.96|140.56|142.08|140.68|141.47|140.07|156
1640779200000|2021-12-29 12:00:00|141.97|140.57|141.55|140.15|142.04|140.64|141.51|140.11|201
1640779500000|2021-12-29 12:05:00|141.56|140.16|140.27|138.87|141.61|140.21|139.78|138.38|326
1640779800000|2021-12-29 12:10:00|140.23|138.83|139.24|137.84|140.44|139.04|138.95|137.55|449
1640780100000|2021-12-29 12:15:00|139.25|137.85|137.93|136.53|139.42|138.02|137.36|135.96|415
1640780400000|2021-12-29 12:20:00|137.92|136.52|137.77|136.37|138.14|136.74|137.05|135.65|340
1640780700000|2021-12-29 12:25:00|137.8|136.4|137.43|136.03|137.89|136.49|136.98|135.58|313
1640781000000|2021-12-29 12:30:00|137.45|136.05|137.65|136.25|137.7|136.3|137.16|135.76|295
1640781300000|2021-12-29 12:35:00|137.66|136.26|137.95|136.55|138.09|136.69|137.46|136.06|232
1640781600000|2021-12-29 12:40:00|137.96|136.56|137.71|136.31|137.96|136.56|137.21|135.81|213
1640781900000|2021-12-29 12:45:00|137.72|136.32|137.79|136.39|138.02|136.62|137.71|136.31|216
1640782200000|2021-12-29 12:50:00|137.82|136.42|137.58|136.18|137.97|136.57|137.58|136.18|187
1640782500000|2021-12-29 12:55:00|137.56|136.16|137.17|135.77|137.58|136.18|137.17|135.77|156
1640782800000|2021-12-29 13:00:00|137.13|135.73|137.23|135.83|137.36|135.96|136.8|135.4|213
1640783100000|2021-12-29 13:05:00|137.24|135.84|136.93|135.53|137.54|136.14|136.93|135.53|190
1640783400000|2021-12-29 13:10:00|136.94|135.54|136.37|134.97|136.97|135.57|136.22|134.82|189
1640783700000|2021-12-29 13:15:00|136.39|134.99|136.03|134.63|136.63|135.23|136.01|134.61|183
1640784000000|2021-12-29 13:20:00|136.04|134.64|135.24|133.84|136.08|134.68|134.96|133.56|332
1640784300000|2021-12-29 13:25:00|135.25|133.85|134.54|133.14|135.43|134.03|134.11|132.71|333
1640784600000|2021-12-29 13:30:00|134.55|133.15|135.1|133.7|135.45|134.05|134.39|132.99|296
1640784900000|2021-12-29 13:35:00|135.11|133.71|134.98|133.58|135.54|134.14|134.75|133.35|335
1640785200000|2021-12-29 13:40:00|134.99|133.59|135.66|134.26|135.88|134.48|134.97|133.57|241
1640785500000|2021-12-29 13:45:00|135.67|134.27|135.73|134.33|135.95|134.55|135.31|133.91|264
1640785800000|2021-12-29 13:50:00|135.74|134.34|136.84|135.44|137.04|135.64|135.73|134.33|291
1640786100000|2021-12-29 13:55:00|136.83|135.43|136.84|135.44|137.07|135.67|136.35|134.95|308
1640786400000|2021-12-29 14:00:00|136.85|135.45|136.96|135.56|137.19|135.79|136.62|135.22|333
1640786700000|2021-12-29 14:05:00|136.95|135.55|137.22|135.82|137.23|135.83|136.82|135.42|183
1640787000000|2021-12-29 14:10:00|137.19|135.79|136.55|135.15|137.19|135.79|136.45|135.05|216
1640787300000|2021-12-29 14:15:00|136.58|135.18|136.76|135.36|137.04|135.64|136.35|134.95|264
1640787600000|2021-12-29 14:20:00|136.78|135.38|136.81|135.41|136.92|135.52|136.54|135.14|200
1640787900000|2021-12-29 14:25:00|136.79|135.39|136.55|135.15|136.83|135.43|136.54|135.14|161
1640788200000|2021-12-29 14:30:00|136.54|135.14|137.85|136.45|137.89|136.49|136.53|135.13|214
1640788500000|2021-12-29 14:35:00|137.86|136.46|137.95|136.55|138.15|136.75|137.64|136.24|350
1640788800000|2021-12-29 14:40:00|137.96|136.56|138.42|137.02|138.74|137.34|137.95|136.55|394
1640789100000|2021-12-29 14:45:00|138.43|137.03|138.43|137.03|138.47|137.07|137.96|136.56|281
1640789400000|2021-12-29 14:50:00|138.42|137.02|139.57|138.17|139.59|138.19|138.35|136.95|261
1640789700000|2021-12-29 14:55:00|139.58|138.18|139.55|138.15|140.16|138.76|139.25|137.85|237
1640790000000|2021-12-29 15:00:00|139.56|138.16|139.73|138.33|139.85|138.45|139.37|137.97|168
1640790300000|2021-12-29 15:05:00|139.72|138.32|140.67|139.27|140.86|139.46|139.66|138.26|287
1640790600000|2021-12-29 15:10:00|140.68|139.28|139.75|138.35|140.82|139.42|139.74|138.34|349
1640790900000|2021-12-29 15:15:00|139.74|138.34|139.66|138.26|139.93|138.53|139.35|137.95|266
1640791200000|2021-12-29 15:20:00|139.65|138.25|139.9|138.5|140.23|138.83|139.58|138.18|222
1640791500000|2021-12-29 15:25:00|139.91|138.51|139.75|138.35|140.03|138.63|139.58|138.18|222
1640791800000|2021-12-29 15:30:00|139.76|138.36|140.14|138.74|140.14|138.74|139.56|138.16|163
1640792100000|2021-12-29 15:35:00|140.16|138.76|139.66|138.26|140.23|138.83|139.55|138.15|165
1640792400000|2021-12-29 15:40:00|139.67|138.27|139.87|138.47|139.96|138.56|139.45|138.05|169
1640792700000|2021-12-29 15:45:00|139.88|138.48|140.34|138.94|140.36|138.96|139.88|138.48|163
1640793000000|2021-12-29 15:50:00|140.33|138.93|140.66|139.26|140.75|139.35|140.25|138.85|148
1640793300000|2021-12-29 15:55:00|140.67|139.27|140.56|139.16|140.93|139.53|140.47|139.07|118
1640793600000|2021-12-29 16:00:00|140.57|139.17|140.36|138.96|140.59|139.19|139.95|138.55|229
1640793900000|2021-12-29 16:05:00|140.37|138.97|140.58|139.18|140.75|139.35|140.24|138.84|209
1640794200000|2021-12-29 16:10:00|140.61|139.21|139.66|138.26|140.65|139.25|139.64|138.24|192
1640794500000|2021-12-29 16:15:00|139.67|138.27|140.05|138.65|140.07|138.67|139.64|138.24|145
1640794800000|2021-12-29 16:20:00|140.04|138.64|139.56|138.16|140.12|138.72|139.36|137.96|215
1640795100000|2021-12-29 16:25:00|139.58|138.18|139.55|138.15|139.97|138.57|139.5|138.1|195
1640795400000|2021-12-29 16:30:00|139.56|138.16|139.03|137.63|139.58|138.18|139.02|137.62|183
1640795700000|2021-12-29 16:35:00|139.02|137.62|138.6|137.2|139.13|137.73|138.6|137.2|184
1640796000000|2021-12-29 16:40:00|138.58|137.18|138.47|137.07|138.59|137.19|138.35|136.95|179
1640796300000|2021-12-29 16:45:00|138.53|137.13|138.65|137.25|138.81|137.41|138.53|137.13|143
1640796600000|2021-12-29 16:50:00|138.62|137.22|139.1|137.7|139.15|137.75|138.53|137.13|158
1640796900000|2021-12-29 16:55:00|139.12|137.72|138.95|137.55|139.16|137.76|138.79|137.39|196
1640797200000|2021-12-29 17:00:00|138.96|137.56|138.62|137.22|138.96|137.56|138.52|137.12|142
1640797500000|2021-12-29 17:05:00|138.6|137.2|138.55|137.15|138.62|137.22|138.36|136.96|113
1640797800000|2021-12-29 17:10:00|138.53|137.13|138.35|136.95|138.62|137.22|138.35|136.95|113
1640798100000|2021-12-29 17:15:00|138.36|136.96|138.43|137.03|138.58|137.18|138.34|136.94|127
1640798400000|2021-12-29 17:20:00|138.42|137.02|138.02|136.62|138.43|137.03|137.89|136.49|154
1640798700000|2021-12-29 17:25:00|138.03|136.63|137.86|136.46|138.11|136.71|137.83|136.43|116
1640799000000|2021-12-29 17:30:00|137.85|136.45|136.77|135.37|138.05|136.65|136.77|135.37|178
1640799300000|2021-12-29 17:35:00|136.8|135.4|137.65|136.25|137.82|136.42|136.8|135.4|152
1640799600000|2021-12-29 17:40:00|137.66|136.26|138.06|136.66|138.19|136.79|137.55|136.15|181
1640799900000|2021-12-29 17:45:00|138.07|136.67|137.76|136.36|138.15|136.75|137.72|136.32|185
1640800200000|2021-12-29 17:50:00|137.78|136.38|137.46|136.06|137.78|136.38|137.05|135.65|200
1640800500000|2021-12-29 17:55:00|137.49|136.09|137.32|135.92|137.63|136.23|137.32|135.92|150
1640800800000|2021-12-29 18:00:00|137.3|135.9|138.24|136.84|138.37|136.97|137.25|135.85|202
1640801100000|2021-12-29 18:05:00|138.25|136.85|138.13|136.73|138.25|136.85|137.99|136.59|142
1640801400000|2021-12-29 18:10:00|138.1|136.7|137.83|136.43|138.1|136.7|137.74|136.34|193
1640801700000|2021-12-29 18:15:00|137.82|136.42|138.65|137.25|138.96|137.56|137.82|136.42|209
1640802000000|2021-12-29 18:20:00|138.64|137.24|138.49|137.09|138.73|137.33|138.48|137.08|152
1640802300000|2021-12-29 18:25:00|138.51|137.11|138.36|136.96|138.56|137.16|138.26|136.86|103
1640802600000|2021-12-29 18:30:00|138.35|136.95|138.63|137.23|138.65|137.25|138.25|136.85|98
1640802900000|2021-12-29 18:35:00|138.69|137.29|138.85|137.45|139.15|137.75|138.69|137.29|162
1640803200000|2021-12-29 18:40:00|138.84|137.44|138.43|137.03|138.93|137.53|138.43|137.03|125
1640803500000|2021-12-29 18:45:00|138.44|137.04|137.75|136.35|138.45|137.05|137.72|136.32|185
1640803800000|2021-12-29 18:50:00|137.73|136.33|138.05|136.65|138.05|136.65|137.73|136.33|181
1640804100000|2021-12-29 18:55:00|138.04|136.64|138.35|136.95|138.38|136.98|138.03|136.63|115
1640804400000|2021-12-29 19:00:00|138.33|136.93|137.97|136.57|138.34|136.94|137.88|136.48|157
1640804700000|2021-12-29 19:05:00|137.98|136.58|137.45|136.05|138.06|136.66|137.45|136.05|139
1640805000000|2021-12-29 19:10:00|137.42|136.02|137.45|136.05|137.72|136.32|137.35|135.95|187
1640805300000|2021-12-29 19:15:00|137.44|136.04|137.42|136.02|137.47|136.07|137.15|135.75|171
1640805600000|2021-12-29 19:20:00|137.43|136.03|137.81|136.41|137.82|136.42|137.39|135.99|154
1640805900000|2021-12-29 19:25:00|137.76|136.36|137.94|136.54|137.94|136.54|137.59|136.19|135
1640806200000|2021-12-29 19:30:00|137.95|136.55|137.6|136.2|138.25|136.85|137.6|136.2|184
1640806500000|2021-12-29 19:35:00|137.55|136.15|136.8|135.4|137.59|136.19|136.76|135.36|172
1640806800000|2021-12-29 19:40:00|136.79|135.39|136.98|135.58|137.05|135.65|136.16|134.76|222
1640807100000|2021-12-29 19:45:00|136.97|135.57|136.75|135.35|137.06|135.66|136.46|135.06|147
1640807400000|2021-12-29 19:50:00|136.77|135.37|136.91|135.51|137.06|135.66|136.77|135.37|138
1640807700000|2021-12-29 19:55:00|136.86|135.46|136.88|135.48|136.9|135.5|136.54|135.14|130
1640808000000|2021-12-29 20:00:00|136.83|135.43|136.55|135.15|136.85|135.45|136.22|134.82|188
1640808300000|2021-12-29 20:05:00|136.56|135.16|137.31|135.91|137.37|135.97|136.55|135.15|153
1640808600000|2021-12-29 20:10:00|137.29|135.89|136.67|135.27|137.31|135.91|136.65|135.25|208
1640808900000|2021-12-29 20:15:00|136.66|135.26|136.65|135.25|136.99|135.59|136.64|135.24|192
1640809200000|2021-12-29 20:20:00|136.64|135.24|136.82|135.42|136.82|135.42|136.54|135.14|137
1640809500000|2021-12-29 20:25:00|136.83|135.43|137.3|135.9|137.3|135.9|136.83|135.43|119
1640809800000|2021-12-29 20:30:00|137.34|135.94|137.81|136.41|138.07|136.67|137.33|135.93|273
1640810100000|2021-12-29 20:35:00|137.85|136.45|137.88|136.48|137.96|136.56|137.76|136.36|232
1640810400000|2021-12-29 20:40:00|137.87|136.47|137.56|136.16|138.04|136.64|137.55|136.15|169
1640810700000|2021-12-29 20:45:00|137.57|136.17|137.85|136.45|137.85|136.45|137.48|136.08|138
1640811000000|2021-12-29 20:50:00|137.84|136.44|137.22|135.82|137.95|136.55|137.1|135.7|177
1640811300000|2021-12-29 20:55:00|137.18|135.78|136.87|135.47|137.24|135.84|136.84|135.44|176
1640811600000|2021-12-29 21:00:00|136.86|135.46|136.03|134.63|136.95|135.55|135.91|134.51|123
1640811900000|2021-12-29 21:05:00|136.02|134.62|135.54|134.14|136.26|134.86|135.47|134.07|180
1640812200000|2021-12-29 21:10:00|135.55|134.15|135.31|133.91|135.67|134.27|135.09|133.69|231
1640812500000|2021-12-29 21:15:00|135.27|133.87|135.59|134.19|135.94|134.54|135.27|133.87|235
1640812800000|2021-12-29 21:20:00|135.6|134.2|136.24|134.84|136.26|134.86|135.57|134.17|200
1640813100000|2021-12-29 21:25:00|136.25|134.85|136.21|134.81|136.41|135.01|136.04|134.64|158
1640813400000|2021-12-29 21:30:00|136.22|134.82|136.55|135.15|136.6|135.2|136.21|134.81|146
1640813700000|2021-12-29 21:35:00|136.54|135.14|135.95|134.55|136.57|135.17|135.75|134.35|146
1640814000000|2021-12-29 21:40:00|135.93|134.53|136.24|134.84|136.25|134.85|135.87|134.47|136
1640814300000|2021-12-29 21:45:00|136.25|134.85|135.58|134.18|136.32|134.92|135.51|134.11|248
1640814600000|2021-12-29 21:50:00|135.6|134.2|136.46|135.06|136.48|135.08|135.6|134.2|139
1640814900000|2021-12-29 21:55:00|136.51|135.11|136.36|134.96|136.51|135.11|136.25|134.85|217
1640815200000|2021-12-29 22:00:00|136.35|134.95|135.75|134.35|136.42|135.02|135.67|134.27|137
1640815500000|2021-12-29 22:05:00|135.76|134.36|136.04|134.64|136.04|134.64|135.65|134.25|157
1640815800000|2021-12-29 22:10:00|136.03|134.63|135.96|134.56|136.12|134.72|135.77|134.37|137
1640816100000|2021-12-29 22:15:00|135.97|134.57|136.5|135.1|136.55|135.15|135.97|134.57|112
1640816400000|2021-12-29 22:20:00|136.51|135.11|136.7|135.3|136.72|135.32|136.48|135.08|121
1640816700000|2021-12-29 22:25:00|136.69|135.29|136.76|135.36|136.78|135.38|136.6|135.2|109
1640817000000|2021-12-29 22:30:00|136.75|135.35|136.75|135.35|136.77|135.37|136.74|135.34|79
1640817300000|2021-12-29 22:35:00|136.76|135.36|137.45|136.05|137.47|136.07|136.75|135.35|100
1640817600000|2021-12-29 22:40:00|137.46|136.06|138.36|136.96|138.36|136.96|137.28|135.88|120
1640817900000|2021-12-29 22:45:00|138.35|136.95|137.26|135.86|138.4|137|137.24|135.84|151
1640818200000|2021-12-29 22:50:00|137.25|135.85|136.84|135.44|137.41|136.01|136.82|135.42|157
1640818500000|2021-12-29 22:55:00|136.79|135.39|137.31|135.91|137.33|135.93|136.62|135.22|117
1640818800000|2021-12-29 23:00:00|137.28|135.88|136.66|135.26|137.75|136.35|136.65|135.25|172
1640819100000|2021-12-29 23:05:00|136.68|135.28|137.15|135.75|137.28|135.88|136.64|135.24|195
1640819400000|2021-12-29 23:10:00|137.14|135.74|136.36|134.96|137.18|135.78|136.27|134.87|169
1640819700000|2021-12-29 23:15:00|136.35|134.95|136.14|134.74|136.47|135.07|135.95|134.55|211
1640820000000|2021-12-29 23:20:00|136.15|134.75|134.46|133.06|136.18|134.78|133.45|132.05|529
1640820300000|2021-12-29 23:25:00|134.43|133.03|134.35|132.95|135.13|133.73|134.18|132.78|453
1640820600000|2021-12-29 23:30:00|134.36|132.96|134.75|133.35|134.79|133.39|133.82|132.42|420
1640820900000|2021-12-29 23:35:00|134.74|133.34|134.13|132.73|134.8|133.4|133.98|132.58|349
1640821200000|2021-12-29 23:40:00|134.12|132.72|133.97|132.57|134.39|132.99|133.85|132.45|298
1640821500000|2021-12-29 23:45:00|133.98|132.58|134.13|132.73|134.13|132.73|133.1|131.7|390
1640821800000|2021-12-29 23:50:00|134.14|132.74|133.57|132.17|134.4|133|133.55|132.15|302
1640822100000|2021-12-29 23:55:00|133.56|132.16|133.89|132.49|133.89|132.49|133.54|132.14|209
1640822400000|2021-12-30 00:00:00|133.91|132.51|133.35|131.95|134.17|132.77|133.05|131.65|285
1640822700000|2021-12-30 00:05:00|133.34|131.94|132.63|131.23|133.43|132.03|132.56|131.16|241
1640823000000|2021-12-30 00:10:00|132.64|131.24|132.34|130.94|132.77|131.37|131.56|130.16|364
1640823300000|2021-12-30 00:15:00|132.25|130.85|131.44|130.04|132.35|130.95|130.85|129.45|341
1640823600000|2021-12-30 00:20:00|131.45|130.05|132.96|131.56|133.09|131.69|131.12|129.72|367
1640823900000|2021-12-30 00:25:00|132.88|131.48|132.77|131.37|133.29|131.89|132.62|131.22|334
1640824200000|2021-12-30 00:30:00|132.78|131.38|133.35|131.95|133.6|132.2|132.76|131.36|310
1640824500000|2021-12-30 00:35:00|133.32|131.92|133.97|132.57|134.05|132.65|133.32|131.92|237
1640824800000|2021-12-30 00:40:00|133.98|132.58|133.44|132.04|134.01|132.61|133.44|132.04|262
1640825100000|2021-12-30 00:45:00|133.45|132.05|133.33|131.93|133.79|132.39|133.25|131.85|279
1640825400000|2021-12-30 00:50:00|133.34|131.94|133.04|131.64|133.46|132.06|133.03|131.63|189
1640825700000|2021-12-30 00:55:00|133.03|131.63|133.19|131.79|133.36|131.96|132.86|131.46|211
1640826000000|2021-12-30 01:00:00|133.18|131.78|132.55|131.15|133.25|131.85|132.31|130.91|167
1640826300000|2021-12-30 01:05:00|132.54|131.14|132.37|130.97|132.59|131.19|132.25|130.85|172
1640826600000|2021-12-30 01:10:00|132.36|130.96|133.04|131.64|133.05|131.65|132.03|130.63|192
1640826900000|2021-12-30 01:15:00|133.05|131.65|132.8|131.4|133.14|131.74|132.72|131.32|186
1640827200000|2021-12-30 01:20:00|132.81|131.41|132.56|131.16|132.84|131.44|132.37|130.97|180
1640827500000|2021-12-30 01:25:00|132.55|131.15|132.41|131.01|132.75|131.35|132.27|130.87|199
1640827800000|2021-12-30 01:30:00|132.38|130.98|132.25|130.85|132.5|131.1|131.66|130.26|230
1640828100000|2021-12-30 01:35:00|132.26|130.86|132.45|131.05|132.5|131.1|132.22|130.82|139
1640828400000|2021-12-30 01:40:00|132.46|131.06|132.85|131.45|132.85|131.45|132.35|130.95|122
1640828700000|2021-12-30 01:45:00|132.88|131.48|132.83|131.43|132.88|131.48|132.55|131.15|164
1640829000000|2021-12-30 01:50:00|132.84|131.44|132.95|131.55|133.05|131.65|132.67|131.27|134
1640829300000|2021-12-30 01:55:00|132.9|131.5|132.45|131.05|132.92|131.52|132.44|131.04|120
1640829600000|2021-12-30 02:00:00|132.43|131.03|131.65|130.25|132.45|131.05|131.61|130.21|168
1640829900000|2021-12-30 02:05:00|131.62|130.22|131.36|129.96|131.7|130.3|131.27|129.87|259
1640830200000|2021-12-30 02:10:00|131.35|129.95|130.95|129.55|131.63|130.23|130.89|129.49|230
1640830500000|2021-12-30 02:15:00|130.94|129.54|130.85|129.45|131.14|129.74|130.71|129.31|288
1640830800000|2021-12-30 02:20:00|130.86|129.46|131.44|130.04|131.49|130.09|130.8|129.4|234
1640831100000|2021-12-30 02:25:00|131.42|130.02|131.64|130.24|131.76|130.36|131.42|130.02|171
1640831400000|2021-12-30 02:30:00|131.65|130.25|131.76|130.36|131.76|130.36|131.17|129.77|197
1640831700000|2021-12-30 02:35:00|131.8|130.4|131.86|130.46|131.86|130.46|131.66|130.26|156
1640832000000|2021-12-30 02:40:00|131.88|130.48|132.08|130.68|132.08|130.68|131.82|130.42|121
1640832300000|2021-12-30 02:45:00|132.09|130.69|132.02|130.62|132.13|130.73|131.85|130.45|140
1640832600000|2021-12-30 02:50:00|132|130.6|132.24|130.84|132.26|130.86|132|130.6|80
1640832900000|2021-12-30 02:55:00|132.25|130.85|132.15|130.75|132.3|130.9|131.66|130.26|154
1640833200000|2021-12-30 03:00:00|132.19|130.79|132.24|130.84|132.39|130.99|131.99|130.59|184
1640833500000|2021-12-30 03:05:00|132.23|130.83|132.35|130.95|132.45|131.05|132.16|130.76|159
1640833800000|2021-12-30 03:10:00|132.34|130.94|132.08|130.68|132.47|131.07|132.07|130.67|182
1640834100000|2021-12-30 03:15:00|132.13|130.73|131.46|130.06|132.16|130.76|131.45|130.05|176
1640834400000|2021-12-30 03:20:00|131.45|130.05|131.54|130.14|131.54|130.14|131.36|129.96|75
1640834700000|2021-12-30 03:25:00|131.53|130.13|130.85|129.45|131.54|130.14|130.55|129.15|142
1640835000000|2021-12-30 03:30:00|130.84|129.44|131.49|130.09|131.55|130.15|130.84|129.44|228
1640835300000|2021-12-30 03:35:00|131.53|130.13|131.85|130.45|131.85|130.45|131.25|129.85|184
1640835600000|2021-12-30 03:40:00|131.84|130.44|132.25|130.85|132.26|130.86|131.79|130.39|167
1640835900000|2021-12-30 03:45:00|132.27|130.87|132.05|130.65|132.34|130.94|132.05|130.65|168
1640836200000|2021-12-30 03:50:00|132.04|130.64|131.45|130.05|132.11|130.71|131.41|130.01|177
1640836500000|2021-12-30 03:55:00|131.44|130.04|131.36|129.96|131.64|130.24|131.28|129.88|125
1640836800000|2021-12-30 04:00:00|131.35|129.95|131.72|130.32|131.72|130.32|131.07|129.67|149
1640837100000|2021-12-30 04:05:00|131.75|130.35|132.15|130.75|132.24|130.84|131.74|130.34|138
1640837400000|2021-12-30 04:10:00|132.16|130.76|132.35|130.95|132.57|131.17|132.14|130.74|193
1640837700000|2021-12-30 04:15:00|132.34|130.94|132.86|131.46|132.86|131.46|132.23|130.83|161
1640838000000|2021-12-30 04:20:00|132.88|131.48|132.47|131.07|132.92|131.52|132.32|130.92|184
1640838300000|2021-12-30 04:25:00|132.46|131.06|132.45|131.05|132.59|131.19|132.32|130.92|173
1640838600000|2021-12-30 04:30:00|132.48|131.08|132.85|131.45|132.89|131.49|132.45|131.05|123
1640838900000|2021-12-30 04:35:00|132.88|131.48|132.54|131.14|132.96|131.56|132.54|131.14|128
1640839200000|2021-12-30 04:40:00|132.55|131.15|132.66|131.26|132.85|131.45|132.55|131.15|86
1640839500000|2021-12-30 04:45:00|132.65|131.25|132.46|131.06|132.65|131.25|132.36|130.96|120
1640839800000|2021-12-30 04:50:00|132.47|131.07|132.47|131.07|132.64|131.24|132.45|131.05|63
1640840100000|2021-12-30 04:55:00|132.52|131.12|132.16|130.76|132.54|131.14|132.15|130.75|115
1640840400000|2021-12-30 05:00:00|132.15|130.75|132.2|130.8|132.33|130.93|131.79|130.39|154
1640840700000|2021-12-30 05:05:00|132.16|130.76|131.9|130.5|132.16|130.76|131.84|130.44|115
1640841000000|2021-12-30 05:10:00|131.89|130.49|132.11|130.71|132.12|130.72|131.83|130.43|72
1640841300000|2021-12-30 05:15:00|132.12|130.72|132.46|131.06|132.46|131.06|132.11|130.71|70
1640841600000|2021-12-30 05:20:00|132.49|131.09|132.63|131.23|132.68|131.28|132.43|131.03|78
1640841900000|2021-12-30 05:25:00|132.62|131.22|132.25|130.85|132.71|131.31|132.21|130.81|143
1640842200000|2021-12-30 05:30:00|132.26|130.86|132.13|130.73|132.26|130.86|131.8|130.4|159
1640842500000|2021-12-30 05:35:00|132.14|130.74|132.26|130.86|132.36|130.96|132.06|130.66|120
1640842800000|2021-12-30 05:40:00|132.25|130.85|133.07|131.67|133.14|131.74|132.18|130.78|130
1640843100000|2021-12-30 05:45:00|133.06|131.66|132.84|131.44|133.13|131.73|132.77|131.37|138
1640843400000|2021-12-30 05:50:00|132.83|131.43|132.71|131.31|132.84|131.44|132.53|131.13|156
1640843700000|2021-12-30 05:55:00|132.72|131.32|132.69|131.29|132.93|131.53|132.65|131.25|195
1640844000000|2021-12-30 06:00:00|132.67|131.27|132.8|131.4|132.83|131.43|132.65|131.25|156
1640844300000|2021-12-30 06:05:00|132.79|131.39|132.63|131.23|132.87|131.47|132.54|131.14|137
1640844600000|2021-12-30 06:10:00|132.66|131.26|132.64|131.24|132.68|131.28|132.55|131.15|95
1640844900000|2021-12-30 06:15:00|132.63|131.23|132.62|131.22|132.74|131.34|132.56|131.16|89
1640845200000|2021-12-30 06:20:00|132.65|131.25|132.84|131.44|132.84|131.44|132.55|131.15|79
1640845500000|2021-12-30 06:25:00|132.82|131.42|132.81|131.41|132.9|131.5|132.67|131.27|119
1640845800000|2021-12-30 06:30:00|132.83|131.43|133.16|131.76|133.2|131.8|132.81|131.41|98
1640846100000|2021-12-30 06:35:00|133.17|131.77|133.68|132.28|133.73|132.33|133.14|131.74|126
1640846400000|2021-12-30 06:40:00|133.7|132.3|134.23|132.83|134.37|132.97|133.63|132.23|216
1640846700000|2021-12-30 06:45:00|134.25|132.85|134.16|132.76|134.25|132.85|133.92|132.52|211
1640847000000|2021-12-30 06:50:00|134.15|132.75|133.85|132.45|134.15|132.75|133.75|132.35|168
1640847300000|2021-12-30 06:55:00|133.86|132.46|133.75|132.35|134.13|132.73|133.75|132.35|141
1640847600000|2021-12-30 07:00:00|133.76|132.36|134.37|132.97|134.37|132.97|133.48|132.08|182
1640847900000|2021-12-30 07:05:00|134.36|132.96|134.38|132.98|134.58|133.18|134.31|132.91|165
1640848200000|2021-12-30 07:10:00|134.39|132.99|134.92|133.52|134.93|133.53|134.34|132.94|120
1640848500000|2021-12-30 07:15:00|134.93|133.53|134.3|132.9|134.93|133.53|134.25|132.85|218
1640848800000|2021-12-30 07:20:00|134.26|132.86|134.46|133.06|134.47|133.07|134.25|132.85|125
1640849100000|2021-12-30 07:25:00|134.45|133.05|134.69|133.29|135.07|133.67|134.35|132.95|179
1640849400000|2021-12-30 07:30:00|134.7|133.3|135.34|133.94|135.39|133.99|134.64|133.24|156
1640849700000|2021-12-30 07:35:00|135.35|133.95|135.24|133.84|135.35|133.95|135.04|133.64|132
1640850000000|2021-12-30 07:40:00|135.25|133.85|134.95|133.55|135.25|133.85|134.77|133.37|153
1640850300000|2021-12-30 07:45:00|134.97|133.57|135.14|133.74|135.22|133.82|134.97|133.57|123
1640850600000|2021-12-30 07:50:00|135.15|133.75|135.05|133.65|135.15|133.75|134.87|133.47|168
1640850900000|2021-12-30 07:55:00|135.01|133.61|135.19|133.79|135.35|133.95|135.01|133.61|127
1640851200000|2021-12-30 08:00:00|135.18|133.78|135.85|134.45|135.9|134.5|135.16|133.76|215
1640851500000|2021-12-30 08:05:00|135.86|134.46|135.72|134.32|135.93|134.53|135.54|134.14|167
1640851800000|2021-12-30 08:10:00|135.73|134.33|135.43|134.03|135.84|134.44|135.43|134.03|139
1640852100000|2021-12-30 08:15:00|135.42|134.02|134.77|133.37|135.44|134.04|134.57|133.17|188
1640852400000|2021-12-30 08:20:00|134.76|133.36|134.31|132.91|134.92|133.52|134.3|132.9|145
1640852700000|2021-12-30 08:25:00|134.3|132.9|134.67|133.27|134.67|133.27|134.3|132.9|112
1640853000000|2021-12-30 08:30:00|134.66|133.26|134.26|132.86|134.66|133.26|134.18|132.78|157
1640853300000|2021-12-30 08:35:00|134.25|132.85|133.98|132.58|134.3|132.9|133.98|132.58|79
1640853600000|2021-12-30 08:40:00|133.96|132.56|134.13|132.73|134.2|132.8|133.96|132.56|89
1640853900000|2021-12-30 08:45:00|134.12|132.72|133.67|132.27|134.3|132.9|133.62|132.22|152
1640854200000|2021-12-30 08:50:00|133.69|132.29|133.7|132.3|133.73|132.33|133.55|132.15|123
1640854500000|2021-12-30 08:55:00|133.69|132.29|133.42|132.02|133.69|132.29|133.19|131.79|119
1640854800000|2021-12-30 09:00:00|133.4|132|133.66|132.26|133.66|132.26|133.4|132|129
1640855100000|2021-12-30 09:05:00|133.65|132.25|133.72|132.32|133.72|132.32|133.4|132|118
1640855400000|2021-12-30 09:10:00|133.71|132.31|133.95|132.55|133.95|132.55|133.66|132.26|37
1640855700000|2021-12-30 09:15:00|133.91|132.51|133.84|132.44|133.95|132.55|133.83|132.43|79
1640856000000|2021-12-30 09:20:00|133.85|132.45|133.76|132.36|133.85|132.45|133.76|132.36|11
1640856300000|2021-12-30 09:25:00|133.77|132.37|134.05|132.65|134.05|132.65|133.76|132.36|14
1640856600000|2021-12-30 09:30:00|134.08|132.68|134.15|132.75|134.15|132.75|134.05|132.65|11
1640856900000|2021-12-30 09:35:00|134.16|132.76|134.35|132.95|134.36|132.96|134.15|132.75|13
1640857200000|2021-12-30 09:40:00|134.33|132.93|134.8|133.4|134.88|133.48|134.33|132.93|45
1640857500000|2021-12-30 09:45:00|134.84|133.44|134.35|132.95|134.84|133.44|134.33|132.93|104
1640857800000|2021-12-30 09:50:00|134.34|132.94|133.87|132.47|134.42|133.02|133.64|132.24|160
1640858100000|2021-12-30 09:55:00|133.88|132.48|133.67|132.27|133.92|132.52|133.6|132.2|138
1640858400000|2021-12-30 10:00:00|133.66|132.26|134.16|132.76|134.16|132.76|133.57|132.17|154
1640858700000|2021-12-30 10:05:00|134.17|132.77|134.48|133.08|134.58|133.18|134.07|132.67|197
1640859000000|2021-12-30 10:10:00|134.49|133.09|134.4|133|134.49|133.09|134.23|132.83|136
1640859300000|2021-12-30 10:15:00|134.38|132.98|134.33|132.93|134.65|133.25|134.26|132.86|115
1640859600000|2021-12-30 10:20:00|134.35|132.95|134.26|132.86|134.52|133.12|134.19|132.79|163
1640859900000|2021-12-30 10:25:00|134.25|132.85|134.35|132.95|134.44|133.04|134.23|132.83|115
1640860200000|2021-12-30 10:30:00|134.33|132.93|134.33|132.93|134.46|133.06|134.32|132.92|95
1640860500000|2021-12-30 10:35:00|134.29|132.89|133.92|132.52|134.29|132.89|133.73|132.33|162
1640860800000|2021-12-30 10:40:00|133.93|132.53|134.01|132.61|134.06|132.66|133.84|132.44|113
1640861100000|2021-12-30 10:45:00|134.02|132.62|134.31|132.91|134.31|132.91|134|132.6|92
1640861400000|2021-12-30 10:50:00|134.33|132.93|134.52|133.12|134.55|133.15|134.33|132.93|122
1640861700000|2021-12-30 10:55:00|134.54|133.14|134.74|133.34|134.75|133.35|134.35|132.95|110
1640862000000|2021-12-30 11:00:00|134.73|133.33|134.79|133.39|134.96|133.56|134.69|133.29|149
1640862300000|2021-12-30 11:05:00|134.77|133.37|134.34|132.94|134.82|133.42|134.25|132.85|120
1640862600000|2021-12-30 11:10:00|134.33|132.93|134.44|133.04|134.46|133.06|134.25|132.85|118
1640862900000|2021-12-30 11:15:00|134.46|133.06|134.56|133.16|134.59|133.19|134.32|132.92|98
1640863200000|2021-12-30 11:20:00|134.57|133.17|134.85|133.45|134.85|133.45|134.53|133.13|151
1640863500000|2021-12-30 11:25:00|134.83|133.43|135.22|133.82|135.22|133.82|134.77|133.37|101
1640863800000|2021-12-30 11:30:00|135.23|133.83|135.29|133.89|135.35|133.95|135.05|133.65|122
1640864100000|2021-12-30 11:35:00|135.22|133.82|135.68|134.28|135.77|134.37|135.15|133.75|154
1640864400000|2021-12-30 11:40:00|135.67|134.27|136.4|135|136.48|135.08|135.65|134.25|195
1640864700000|2021-12-30 11:45:00|136.41|135.01|136.61|135.21|136.63|135.23|136.06|134.66|189
1640865000000|2021-12-30 11:50:00|136.6|135.2|136.56|135.16|136.75|135.35|136.25|134.85|220
1640865300000|2021-12-30 11:55:00|136.55|135.15|136.88|135.48|136.96|135.56|136.46|135.06|127
1640865600000|2021-12-30 12:00:00|136.87|135.47|136.38|134.98|136.95|135.55|136.35|134.95|216
1640865900000|2021-12-30 12:05:00|136.37|134.97|136.17|134.77|136.38|134.98|136.05|134.65|203
1640866200000|2021-12-30 12:10:00|136.16|134.76|136.55|135.15|136.64|135.24|136.16|134.76|237
1640866500000|2021-12-30 12:15:00|136.58|135.18|137.54|136.14|137.6|136.2|136.57|135.17|182
1640866800000|2021-12-30 12:20:00|137.55|136.15|137.8|136.4|137.85|136.45|137.28|135.88|225
1640867100000|2021-12-30 12:25:00|137.83|136.43|137.55|136.15|138.02|136.62|137.36|135.96|210
1640867400000|2021-12-30 12:30:00|137.56|136.16|137.65|136.25|137.72|136.32|137.42|136.02|168
1640867700000|2021-12-30 12:35:00|137.66|136.26|137.98|136.58|138.01|136.61|137.3|135.9|199
1640868000000|2021-12-30 12:40:00|138|136.6|137.9|136.5|138.46|137.06|137.89|136.49|167
1640868300000|2021-12-30 12:45:00|137.89|136.49|137.64|136.24|137.91|136.51|137.41|136.01|206
1640868600000|2021-12-30 12:50:00|137.66|136.26|137.94|136.54|137.94|136.54|137.65|136.25|102
1640868900000|2021-12-30 12:55:00|137.93|136.53|137.43|136.03|137.96|136.56|137.37|135.97|125
1640869200000|2021-12-30 13:00:00|137.41|136.01|137.08|135.68|137.59|136.19|136.95|135.55|215
1640869500000|2021-12-30 13:05:00|137.09|135.69|136.96|135.56|137.16|135.76|136.85|135.45|152
1640869800000|2021-12-30 13:10:00|136.95|135.55|136.95|135.55|137.24|135.84|136.89|135.49|152
1640870100000|2021-12-30 13:15:00|136.89|135.49|136.86|135.46|137|135.6|136.66|135.26|170
1640870400000|2021-12-30 13:20:00|136.87|135.47|136.82|135.42|136.96|135.56|136.76|135.36|163
1640870700000|2021-12-30 13:25:00|136.83|135.43|136.86|135.46|137.07|135.67|136.82|135.42|128
1640871000000|2021-12-30 13:30:00|136.88|135.48|136.95|135.55|137.07|135.67|136.85|135.45|159
1640871300000|2021-12-30 13:35:00|136.94|135.54|137.41|136.01|137.42|136.02|136.86|135.46|120
1640871600000|2021-12-30 13:40:00|137.4|136|137.15|135.75|137.63|136.23|137.15|135.75|144
1640871900000|2021-12-30 13:45:00|137.16|135.76|136.62|135.22|137.22|135.82|136.43|135.03|236
1640872200000|2021-12-30 13:50:00|136.63|135.23|136.42|135.02|136.7|135.3|136.25|134.85|213
1640872500000|2021-12-30 13:55:00|136.43|135.03|136.09|134.69|136.46|135.06|136.09|134.69|178
1640872800000|2021-12-30 14:00:00|136.08|134.68|136.16|134.76|136.24|134.84|135.75|134.35|154
1640873100000|2021-12-30 14:05:00|136.18|134.78|136.28|134.88|136.36|134.96|136.18|134.78|155
1640873400000|2021-12-30 14:10:00|136.29|134.89|135.78|134.38|136.29|134.89|135.78|134.38|151
1640873700000|2021-12-30 14:15:00|135.77|134.37|135.19|133.79|135.85|134.45|135.17|133.77|185
1640874000000|2021-12-30 14:20:00|135.21|133.81|135.28|133.88|135.44|134.04|135.21|133.81|171
1640874300000|2021-12-30 14:25:00|135.27|133.87|135.15|133.75|135.27|133.87|134.78|133.38|130
1640874600000|2021-12-30 14:30:00|135.14|133.74|135.97|134.57|136.05|134.65|135.07|133.67|167
1640874900000|2021-12-30 14:35:00|135.98|134.58|135.95|134.55|136.12|134.72|135.74|134.34|182
1640875200000|2021-12-30 14:40:00|135.94|134.54|135.55|134.15|136.01|134.61|135.42|134.02|182
1640875500000|2021-12-30 14:45:00|135.56|134.16|135.65|134.25|135.96|134.56|135.56|134.16|145
1640875800000|2021-12-30 14:50:00|135.66|134.26|135.77|134.37|135.84|134.44|135.37|133.97|164
1640876100000|2021-12-30 14:55:00|135.76|134.36|136.35|134.95|136.55|135.15|135.74|134.34|176
1640876400000|2021-12-30 15:00:00|136.33|134.93|136.34|134.94|136.6|135.2|136.27|134.87|127
1640876700000|2021-12-30 15:05:00|136.33|134.93|136.75|135.35|136.83|135.43|136.24|134.84|135
1640877000000|2021-12-30 15:10:00|136.74|135.34|136.37|134.97|136.76|135.36|136.27|134.87|125
1640877300000|2021-12-30 15:15:00|136.38|134.98|136.95|135.55|136.97|135.57|136.24|134.84|169
1640877600000|2021-12-30 15:20:00|136.96|135.56|136.76|135.36|137.03|135.63|136.71|135.31|126
1640877900000|2021-12-30 15:25:00|136.75|135.35|136.67|135.27|136.78|135.38|136.56|135.16|184
1640878200000|2021-12-30 15:30:00|136.68|135.28|136.45|135.05|136.68|135.28|136.34|134.94|146
1640878500000|2021-12-30 15:35:00|136.43|135.03|136.34|134.94|136.45|135.05|136.22|134.82|141
1640878800000|2021-12-30 15:40:00|136.33|134.93|136.56|135.16|136.93|135.53|136.27|134.87|185
1640879100000|2021-12-30 15:45:00|136.55|135.15|136.45|135.05|136.7|135.3|136.27|134.87|127
1640879400000|2021-12-30 15:50:00|136.46|135.06|136.35|134.95|137.03|135.63|136.34|134.94|208
1640879700000|2021-12-30 15:55:00|136.37|134.97|135.72|134.32|136.37|134.97|135.67|134.27|182
1640880000000|2021-12-30 16:00:00|135.73|134.33|135.73|134.33|136.06|134.66|135.38|133.98|270
1640880300000|2021-12-30 16:05:00|135.74|134.34|136.16|134.76|136.17|134.77|135.74|134.34|191
1640880600000|2021-12-30 16:10:00|136.14|134.74|136.85|135.45|136.86|135.46|136.05|134.65|170
1640880900000|2021-12-30 16:15:00|136.86|135.46|136.95|135.55|136.97|135.57|136.65|135.25|140
1640881200000|2021-12-30 16:20:00|136.96|135.56|136.65|135.25|137.04|135.64|136.47|135.07|195
1640881500000|2021-12-30 16:25:00|136.66|135.26|136.56|135.16|136.8|135.4|136.49|135.09|199
1640881800000|2021-12-30 16:30:00|136.58|135.18|136.76|135.36|136.97|135.57|136.58|135.18|198
1640882100000|2021-12-30 16:35:00|136.77|135.37|137.06|135.66|137.08|135.68|136.65|135.25|207
1640882400000|2021-12-30 16:40:00|137.08|135.68|137.06|135.66|137.26|135.86|136.95|135.55|149
1640882700000|2021-12-30 16:45:00|137.05|135.65|137.52|136.12|137.52|136.12|136.97|135.57|174
1640883000000|2021-12-30 16:50:00|137.54|136.14|137.27|135.87|137.54|136.14|137.24|135.84|200
1640883300000|2021-12-30 16:55:00|137.28|135.88|136.88|135.48|137.34|135.94|136.63|135.23|227
1640883600000|2021-12-30 17:00:00|136.89|135.49|136.92|135.52|136.96|135.56|136.48|135.08|246
1640883900000|2021-12-30 17:05:00|136.89|135.49|137.48|136.08|137.57|136.17|136.84|135.44|247
1640884200000|2021-12-30 17:10:00|137.46|136.06|137.3|135.9|137.46|136.06|136.96|135.56|177
1640884500000|2021-12-30 17:15:00|137.29|135.89|136.92|135.52|137.31|135.91|136.82|135.42|167
1640884800000|2021-12-30 17:20:00|136.9|135.5|137.17|135.77|137.25|135.85|136.83|135.43|216
1640885100000|2021-12-30 17:25:00|137.18|135.78|137.56|136.16|137.66|136.26|137.16|135.76|164
1640885400000|2021-12-30 17:30:00|137.58|136.18|137.2|135.8|137.64|136.24|137.18|135.78|151
1640885700000|2021-12-30 17:35:00|137.18|135.78|136.91|135.51|137.18|135.78|136.91|135.51|117
1640886000000|2021-12-30 17:40:00|136.9|135.5|136.83|135.43|136.94|135.54|136.75|135.35|145
1640886300000|2021-12-30 17:45:00|136.84|135.44|136.98|135.58|136.98|135.58|136.75|135.35|81
1640886600000|2021-12-30 17:50:00|136.99|135.59|136.82|135.42|137.05|135.65|136.82|135.42|141
1640886900000|2021-12-30 17:55:00|136.83|135.43|136.9|135.5|136.94|135.54|136.75|135.35|58
1640887200000|2021-12-30 18:00:00|136.93|135.53|136.25|134.85|136.95|135.55|136.16|134.76|115
1640887500000|2021-12-30 18:05:00|136.24|134.84|136.26|134.86|136.47|135.07|136.18|134.78|131
1640887800000|2021-12-30 18:10:00|136.25|134.85|137.02|135.62|137.11|135.71|136.24|134.84|175
1640888100000|2021-12-30 18:15:00|137.01|135.61|136.99|135.59|137.25|135.85|136.87|135.47|173
1640888400000|2021-12-30 18:20:00|136.98|135.58|136.74|135.34|137.05|135.65|136.64|135.24|159
1640888700000|2021-12-30 18:25:00|136.75|135.35|136.64|135.24|136.76|135.36|136.55|135.15|114
1640889000000|2021-12-30 18:30:00|136.63|135.23|136.74|135.34|136.86|135.46|136.62|135.22|78
1640889300000|2021-12-30 18:35:00|136.75|135.35|136.55|135.15|136.85|135.45|136.55|135.15|120
1640889600000|2021-12-30 18:40:00|136.54|135.14|136.63|135.23|136.64|135.24|136.43|135.03|97
1640889900000|2021-12-30 18:45:00|136.64|135.24|136.71|135.31|136.74|135.34|136.51|135.11|116
1640890200000|2021-12-30 18:50:00|136.74|135.34|137.41|136.01|137.44|136.04|136.72|135.32|163
1640890500000|2021-12-30 18:55:00|137.39|135.99|137.52|136.12|137.81|136.41|137.37|135.97|159
1640890800000|2021-12-30 19:00:00|137.53|136.13|137.34|135.94|137.6|136.2|137.14|135.74|176
1640891100000|2021-12-30 19:05:00|137.31|135.91|137.16|135.76|137.32|135.92|137.06|135.66|137
1640891400000|2021-12-30 19:10:00|137.15|135.75|137.29|135.89|137.33|135.93|137.03|135.63|177
1640891700000|2021-12-30 19:15:00|137.32|135.92|137.23|135.83|137.33|135.93|137.11|135.71|122
1640892000000|2021-12-30 19:20:00|137.22|135.82|136.76|135.36|137.25|135.85|136.67|135.27|134
1640892300000|2021-12-30 19:25:00|136.77|135.37|136.94|135.54|136.94|135.54|136.69|135.29|85
1640892600000|2021-12-30 19:30:00|136.93|135.53|137.27|135.87|137.28|135.88|136.93|135.53|144
1640892900000|2021-12-30 19:35:00|137.26|135.86|137.42|136.02|137.45|136.05|137.23|135.83|111
1640893200000|2021-12-30 19:40:00|137.45|136.05|137.27|135.87|137.6|136.2|137.23|135.83|107
1640893500000|2021-12-30 19:45:00|137.28|135.88|137.25|135.85|137.44|136.04|136.87|135.47|124
1640893800000|2021-12-30 19:50:00|137.26|135.86|136.74|135.34|137.34|135.94|136.71|135.31|108
1640894100000|2021-12-30 19:55:00|136.73|135.33|136.53|135.13|136.73|135.33|136.31|134.91|148
1640894400000|2021-12-30 20:00:00|136.52|135.12|136.07|134.67|136.63|135.23|136.05|134.65|121
1640894700000|2021-12-30 20:05:00|136.11|134.71|136.15|134.75|136.32|134.92|136.1|134.7|167
1640895000000|2021-12-30 20:10:00|136.17|134.77|136.25|134.85|136.34|134.94|136.17|134.77|102
1640895300000|2021-12-30 20:15:00|136.24|134.84|136.54|135.14|136.56|135.16|136.24|134.84|103
1640895600000|2021-12-30 20:20:00|136.55|135.15|136.84|135.44|137.03|135.63|136.54|135.14|180
1640895900000|2021-12-30 20:25:00|136.86|135.46|136.62|135.22|136.94|135.54|136.57|135.17|102
1640896200000|2021-12-30 20:30:00|136.61|135.21|136.3|134.9|136.83|135.43|136.3|134.9|163
1640896500000|2021-12-30 20:35:00|136.28|134.88|136.13|134.73|136.36|134.96|136.05|134.65|122
1640896800000|2021-12-30 20:40:00|136.12|134.72|135.92|134.52|136.15|134.75|135.66|134.26|205
1640897100000|2021-12-30 20:45:00|135.95|134.55|135.34|133.94|135.95|134.55|135.28|133.88|172
1640897400000|2021-12-30 20:50:00|135.33|133.93|135.29|133.89|135.49|134.09|134.95|133.55|255
1640897700000|2021-12-30 20:55:00|135.34|133.94|135.68|134.28|135.74|134.34|135.19|133.79|205
1640898000000|2021-12-30 21:00:00|135.7|134.3|134.54|133.14|135.97|134.57|134.54|133.14|254
1640898300000|2021-12-30 21:05:00|134.55|133.15|134.93|133.53|135.04|133.64|134.39|132.99|291
1640898600000|2021-12-30 21:10:00|134.92|133.52|135.1|133.7|135.25|133.85|134.85|133.45|215
1640898900000|2021-12-30 21:15:00|135.12|133.72|135.65|134.25|135.74|134.34|135.04|133.64|169
1640899200000|2021-12-30 21:20:00|135.63|134.23|135.62|134.22|135.74|134.34|135.51|134.11|127
1640899500000|2021-12-30 21:25:00|135.61|134.21|135.85|134.45|135.88|134.48|135.53|134.13|90
1640899800000|2021-12-30 21:30:00|135.84|134.44|135.68|134.28|136.06|134.66|135.65|134.25|206
1640900100000|2021-12-30 21:35:00|135.67|134.27|135.76|134.36|135.84|134.44|135.65|134.25|54
1640900400000|2021-12-30 21:40:00|135.77|134.37|135.77|134.37|135.84|134.44|135.65|134.25|110
1640900700000|2021-12-30 21:45:00|135.76|134.36|135.45|134.05|135.8|134.4|135.45|134.05|95
1640901000000|2021-12-30 21:50:00|135.46|134.06|135.45|134.05|135.47|134.07|135.15|133.75|121
1640901300000|2021-12-30 21:55:00|135.44|134.04|135.61|134.21|135.65|134.25|135.38|133.98|126
1640901600000|2021-12-30 22:00:00|135.62|134.22|135.98|134.58|136.16|134.76|135.54|134.14|153
1640901900000|2021-12-30 22:05:00|135.97|134.57|135.75|134.35|136.07|134.67|135.67|134.27|130
1640902200000|2021-12-30 22:10:00|135.74|134.34|135.88|134.48|135.95|134.55|135.68|134.28|134
1640902500000|2021-12-30 22:15:00|135.89|134.49|135.46|134.06|135.96|134.56|135.37|133.97|136
1640902800000|2021-12-30 22:20:00|135.44|134.04|135.35|133.95|135.58|134.18|135.25|133.85|122
1640903100000|2021-12-30 22:25:00|135.36|133.96|135.55|134.15|135.57|134.17|135.35|133.95|80
1640903400000|2021-12-30 22:30:00|135.54|134.14|135.54|134.14|135.65|134.25|135.54|134.14|54
1640903700000|2021-12-30 22:35:00|135.53|134.13|134.55|133.15|135.53|134.13|134.55|133.15|113
1640904000000|2021-12-30 22:40:00|134.53|133.13|133.96|132.56|134.53|133.13|133.84|132.44|182
1640904300000|2021-12-30 22:45:00|133.97|132.57|134.36|132.96|134.54|133.14|133.96|132.56|171
1640904600000|2021-12-30 22:50:00|134.37|132.97|134.15|132.75|134.45|133.05|134.13|132.73|109
1640904900000|2021-12-30 22:55:00|134.13|132.73|134.84|133.44|134.85|133.45|134.04|132.64|124
1640905200000|2021-12-30 23:00:00|134.85|133.45|135.05|133.65|135.7|134.3|134.85|133.45|216
1640905500000|2021-12-30 23:05:00|135.04|133.64|135.18|133.78|135.62|134.22|135.02|133.62|222
1640905800000|2021-12-30 23:10:00|135.17|133.77|135.42|134.02|135.42|134.02|135.04|133.64|174
1640906100000|2021-12-30 23:15:00|135.41|134.01|135.74|134.34|135.75|134.35|135.28|133.88|162
1640906400000|2021-12-30 23:20:00|135.73|134.33|135.89|134.49|135.89|134.49|135.57|134.17|129
1640906700000|2021-12-30 23:25:00|135.91|134.51|135.92|134.52|136.16|134.76|135.75|134.35|173
1640907000000|2021-12-30 23:30:00|135.94|134.54|135.96|134.56|136.14|134.74|135.9|134.5|119
1640907300000|2021-12-30 23:35:00|135.95|134.55|135.76|134.36|135.98|134.58|135.63|134.23|130
1640907600000|2021-12-30 23:40:00|135.75|134.35|135.92|134.52|135.96|134.56|135.2|133.8|205
1640907900000|2021-12-30 23:45:00|135.93|134.53|136.05|134.65|136.1|134.7|135.88|134.48|107
1640908200000|2021-12-30 23:50:00|136.06|134.66|136.57|135.17|136.62|135.22|136.04|134.64|119
1640908500000|2021-12-30 23:55:00|136.59|135.19|136.52|135.12|136.63|135.23|136.44|135.04|120
1640908800000|2021-12-31 00:00:00|136.53|135.13|137.05|135.65|137.33|135.93|136.35|134.95|209
1640909100000|2021-12-31 00:05:00|137.06|135.66|137.25|135.85|137.25|135.85|136.41|135.01|239
1640909400000|2021-12-31 00:10:00|137.24|135.84|136.95|135.55|137.25|135.85|136.88|135.48|195
1640909700000|2021-12-31 00:15:00|136.94|135.54|136.76|135.36|137.05|135.65|136.75|135.35|155
1640910000000|2021-12-31 00:20:00|136.74|135.34|135.86|134.46|136.74|135.34|135.85|134.45|205
1640910300000|2021-12-31 00:25:00|135.85|134.45|135.62|134.22|135.95|134.55|135.45|134.05|142
1640910600000|2021-12-31 00:30:00|135.6|134.2|135.25|133.85|135.75|134.35|135.25|133.85|147
1640910900000|2021-12-31 00:35:00|135.26|133.86|134.96|133.56|135.34|133.94|134.95|133.55|153
1640911200000|2021-12-31 00:40:00|134.95|133.55|135.27|133.87|135.34|133.94|134.95|133.55|211
1640911500000|2021-12-31 00:45:00|135.26|133.86|135.84|134.44|135.85|134.45|135.23|133.83|166
1640911800000|2021-12-31 00:50:00|135.85|134.45|136.24|134.84|136.24|134.84|135.76|134.36|154
1640912100000|2021-12-31 00:55:00|136.23|134.83|135.56|134.16|136.26|134.86|135.56|134.16|208
1640912400000|2021-12-31 01:00:00|135.55|134.15|135.58|134.18|135.78|134.38|135.45|134.05|219
1640912700000|2021-12-31 01:05:00|135.56|134.16|134.66|133.26|135.64|134.24|134.61|133.21|164
1640913000000|2021-12-31 01:10:00|134.61|133.21|134.85|133.45|134.86|133.46|134.27|132.87|256
1640913300000|2021-12-31 01:15:00|134.84|133.44|135.51|134.11|135.55|134.15|134.75|133.35|167
1640913600000|2021-12-31 01:20:00|135.55|134.15|136.31|134.91|136.31|134.91|135.44|134.04|114
1640913900000|2021-12-31 01:25:00|136.35|134.95|135.99|134.59|136.35|134.95|135.91|134.51|147
1640914200000|2021-12-31 01:30:00|136|134.6|136.46|135.06|136.77|135.37|135.85|134.45|265
1640914500000|2021-12-31 01:35:00|136.47|135.07|136.33|134.93|136.62|135.22|136.13|134.73|145
1640914800000|2021-12-31 01:40:00|136.35|134.95|136.25|134.85|136.39|134.99|136.11|134.71|203
1640915100000|2021-12-31 01:45:00|136.23|134.83|135.48|134.08|136.23|134.83|135.48|134.08|131
1640915400000|2021-12-31 01:50:00|135.47|134.07|136.22|134.82|136.22|134.82|135.47|134.07|162
1640915700000|2021-12-31 01:55:00|136.25|134.85|136.16|134.76|136.49|135.09|136.13|134.73|157
1640916000000|2021-12-31 02:00:00|136.15|134.75|135.04|133.64|136.15|134.75|134.95|133.55|193
1640916300000|2021-12-31 02:05:00|135.05|133.65|134.95|133.55|135.2|133.8|134.9|133.5|246
1640916600000|2021-12-31 02:10:00|134.96|133.56|134.86|133.46|135.05|133.65|134.81|133.41|175
1640916900000|2021-12-31 02:15:00|134.8|133.4|134.77|133.37|135.05|133.65|134.65|133.25|140
1640917200000|2021-12-31 02:20:00|134.76|133.36|134.48|133.08|134.81|133.41|134.36|132.96|183
1640917500000|2021-12-31 02:25:00|134.49|133.09|134.56|133.16|134.65|133.25|134.39|132.99|181
1640917800000|2021-12-31 02:30:00|134.55|133.15|134.39|132.99|134.56|133.16|134.27|132.87|194
1640918100000|2021-12-31 02:35:00|134.38|132.98|134.67|133.27|134.87|133.47|134.35|132.95|155
1640918400000|2021-12-31 02:40:00|134.68|133.28|134.46|133.06|134.75|133.35|134.43|133.03|159
1640918700000|2021-12-31 02:45:00|134.49|133.09|134.54|133.14|134.56|133.16|134.45|133.05|147
1640919000000|2021-12-31 02:50:00|134.55|133.15|134.93|133.53|134.94|133.54|134.55|133.15|142
1640919300000|2021-12-31 02:55:00|134.92|133.52|134.75|133.35|134.96|133.56|134.67|133.27|191
1640919600000|2021-12-31 03:00:00|134.76|133.36|134.73|133.33|134.79|133.39|134.53|133.13|188
1640919900000|2021-12-31 03:05:00|134.75|133.35|134.74|133.34|134.81|133.41|134.64|133.24|110
1640920200000|2021-12-31 03:10:00|134.71|133.31|134.25|132.85|134.71|133.31|134.24|132.84|158
1640920500000|2021-12-31 03:15:00|134.24|132.84|134.52|133.12|134.53|133.13|134.21|132.81|153
1640920800000|2021-12-31 03:20:00|134.54|133.14|134.93|133.53|134.93|133.53|134.53|133.13|129
1640921100000|2021-12-31 03:25:00|134.9|133.5|134.96|133.56|135.02|133.62|134.84|133.44|147
1640921400000|2021-12-31 03:30:00|134.93|133.53|134.89|133.49|134.95|133.55|134.65|133.25|203
1640921700000|2021-12-31 03:35:00|134.88|133.48|134.93|133.53|135|133.6|134.85|133.45|80
1640922000000|2021-12-31 03:40:00|134.92|133.52|135.24|133.84|135.25|133.85|134.92|133.52|146
1640922300000|2021-12-31 03:45:00|135.22|133.82|135.06|133.66|135.23|133.83|134.96|133.56|191
1640922600000|2021-12-31 03:50:00|135.09|133.69|135.25|133.85|135.31|133.91|135.06|133.66|171
1640922900000|2021-12-31 03:55:00|135.26|133.86|135.07|133.67|135.26|133.86|135.06|133.66|125
1640923200000|2021-12-31 04:00:00|135.05|133.65|135.06|133.66|135.15|133.75|134.95|133.55|181
1640923500000|2021-12-31 04:05:00|135.07|133.67|135.27|133.87|135.33|133.93|135.06|133.66|88
1640923800000|2021-12-31 04:10:00|135.26|133.86|135.15|133.75|135.27|133.87|135.05|133.65|109
1640924100000|2021-12-31 04:15:00|135.16|133.76|135.24|133.84|135.24|133.84|135.07|133.67|91
1640924400000|2021-12-31 04:20:00|135.25|133.85|135.59|134.19|135.64|134.24|135.24|133.84|120
1640924700000|2021-12-31 04:25:00|135.55|134.15|135.65|134.25|135.85|134.45|135.43|134.03|162
1640925000000|2021-12-31 04:30:00|135.66|134.26|135.43|134.03|135.71|134.31|135.35|133.95|135
1640925300000|2021-12-31 04:35:00|135.44|134.04|135.54|134.14|135.57|134.17|135.34|133.94|115
1640925600000|2021-12-31 04:40:00|135.56|134.16|135.53|134.13|135.57|134.17|135.44|134.04|108
1640925900000|2021-12-31 04:45:00|135.52|134.12|135.29|133.89|135.55|134.15|135.27|133.87|109
1640926200000|2021-12-31 04:50:00|135.28|133.88|135.04|133.64|135.29|133.89|135.04|133.64|137
1640926500000|2021-12-31 04:55:00|135.03|133.63|135.08|133.68|135.21|133.81|135.03|133.63|123
1640926800000|2021-12-31 05:00:00|135.06|133.66|134.95|133.55|135.27|133.87|134.93|133.53|133
1640927100000|2021-12-31 05:05:00|134.94|133.54|134.61|133.21|134.95|133.55|134.45|133.05|128
1640927400000|2021-12-31 05:10:00|134.64|133.24|134.64|133.24|134.64|133.24|134.44|133.04|70
1640927700000|2021-12-31 05:15:00|134.63|133.23|134.56|133.16|134.63|133.23|134.45|133.05|67
1640928000000|2021-12-31 05:20:00|134.55|133.15|134.25|132.85|134.57|133.17|134.25|132.85|101
1640928300000|2021-12-31 05:25:00|134.26|132.86|134.33|132.93|134.36|132.96|134.24|132.84|126
1640928600000|2021-12-31 05:30:00|134.34|132.94|134.32|132.92|134.43|133.03|134.23|132.83|63
1640928900000|2021-12-31 05:35:00|134.31|132.91|134.23|132.83|134.34|132.94|134.14|132.74|101
1640929200000|2021-12-31 05:40:00|134.24|132.84|134.33|132.93|134.43|133.03|134.16|132.76|58
1640929500000|2021-12-31 05:45:00|134.34|132.94|134.49|133.09|134.56|133.16|134.32|132.92|80
1640929800000|2021-12-31 05:50:00|134.47|133.07|134.44|133.04|134.53|133.13|134.42|133.02|105
1640930100000|2021-12-31 05:55:00|134.45|133.05|134.22|132.82|134.52|133.12|134.22|132.82|111
1640930400000|2021-12-31 06:00:00|134.21|132.81|133.34|131.94|134.22|132.82|133.25|131.85|154
1640930700000|2021-12-31 06:05:00|133.36|131.96|133.3|131.9|133.43|132.03|133.08|131.68|136
1640931000000|2021-12-31 06:10:00|133.31|131.91|133.47|132.07|133.48|132.08|133.17|131.77|130
1640931300000|2021-12-31 06:15:00|133.46|132.06|133.75|132.35|133.83|132.43|133.33|131.93|184
1640931600000|2021-12-31 06:20:00|133.77|132.37|133.75|132.35|133.77|132.37|133.31|131.91|179
1640931900000|2021-12-31 06:25:00|133.79|132.39|133.68|132.28|133.8|132.4|133.67|132.27|98
1640932200000|2021-12-31 06:30:00|133.67|132.27|133.7|132.3|133.93|132.53|133.67|132.27|120
1640932500000|2021-12-31 06:35:00|133.68|132.28|134.15|132.75|134.23|132.83|133.36|131.96|140
1640932800000|2021-12-31 06:40:00|134.14|132.74|133.79|132.39|134.15|132.75|133.77|132.37|157
1640933100000|2021-12-31 06:45:00|133.8|132.4|133.94|132.54|133.96|132.56|133.79|132.39|108
1640933400000|2021-12-31 06:50:00|133.97|132.57|134.37|132.97|134.37|132.97|133.94|132.54|97
1640933700000|2021-12-31 06:55:00|134.36|132.96|133.95|132.55|134.36|132.96|133.87|132.47|161
1640934000000|2021-12-31 07:00:00|133.94|132.54|134.15|132.75|134.17|132.77|133.94|132.54|98
1640934300000|2021-12-31 07:05:00|134.16|132.76|134.07|132.67|134.19|132.79|133.95|132.55|121
1640934600000|2021-12-31 07:10:00|134.08|132.68|133.65|132.25|134.1|132.7|133.64|132.24|163
1640934900000|2021-12-31 07:15:00|133.59|132.19|133.62|132.22|134.06|132.66|133.57|132.17|166
1640935200000|2021-12-31 07:20:00|133.61|132.21|133.25|131.85|133.66|132.26|132.99|131.59|141
1640935500000|2021-12-31 07:25:00|133.23|131.83|133.08|131.68|133.34|131.94|133.07|131.67|153
1640935800000|2021-12-31 07:30:00|133.06|131.66|133.15|131.75|133.26|131.86|133.05|131.65|177
1640936100000|2021-12-31 07:35:00|133.12|131.72|132.72|131.32|133.16|131.76|132.68|131.28|115
1640936400000|2021-12-31 07:40:00|132.73|131.33|132.38|130.98|132.74|131.34|132.33|130.93|166
1640936700000|2021-12-31 07:45:00|132.39|130.99|132.57|131.17|132.73|131.33|132.39|130.99|199
1640937000000|2021-12-31 07:50:00|132.58|131.18|133.05|131.65|133.05|131.65|132.37|130.97|183
1640937300000|2021-12-31 07:55:00|133.03|131.63|133.57|132.17|133.59|132.19|132.94|131.54|222
1640937600000|2021-12-31 08:00:00|133.65|132.25|133.51|132.11|133.72|132.32|133.22|131.82|192
1640937900000|2021-12-31 08:05:00|133.52|132.12|133.83|132.43|133.83|132.43|133.41|132.01|217
1640938200000|2021-12-31 08:10:00|133.77|132.37|133.51|132.11|133.85|132.45|133.35|131.95|160
1640938500000|2021-12-31 08:15:00|133.49|132.09|133.63|132.23|133.78|132.38|133.48|132.08|130
1640938800000|2021-12-31 08:20:00|133.65|132.25|136.11|134.71|136.37|134.97|133.56|132.16|277
1640939100000|2021-12-31 08:25:00|136.12|134.72|136.41|135.01|136.7|135.3|135.6|134.2|475
1640939400000|2021-12-31 08:30:00|136.42|135.02|137.26|135.86|137.35|135.95|136.24|134.84|320
1640939700000|2021-12-31 08:35:00|137.25|135.85|138.23|136.83|138.24|136.84|137.15|135.75|331
1640940000000|2021-12-31 08:40:00|138.25|136.85|138.04|136.64|138.34|136.94|137.94|136.54|280
1640940300000|2021-12-31 08:45:00|138.05|136.65|138.11|136.71|138.65|137.25|138.05|136.65|252
1640940600000|2021-12-31 08:50:00|138.15|136.75|137.88|136.48|138.46|137.06|137.86|136.46|263
1640940900000|2021-12-31 08:55:00|137.89|136.49|138.24|136.84|138.25|136.85|137.88|136.48|210
1640941200000|2021-12-31 09:00:00|138.23|136.83|137.87|136.47|138.49|137.09|137.83|136.43|264
1640941500000|2021-12-31 09:05:00|137.88|136.48|138.13|136.73|138.16|136.76|137.85|136.45|149
1640941800000|2021-12-31 09:10:00|138.14|136.74|138.58|137.18|138.93|137.53|138.14|136.74|127
1640942100000|2021-12-31 09:15:00|138.57|137.17|138.14|136.74|138.64|137.24|138.14|136.74|220
1640942400000|2021-12-31 09:20:00|138.13|136.73|137.7|136.3|138.18|136.78|137.65|136.25|193
1640942700000|2021-12-31 09:25:00|137.68|136.28|137.96|136.56|138.04|136.64|137.45|136.05|169
1640943000000|2021-12-31 09:30:00|137.97|136.57|137.66|136.26|137.98|136.58|137.55|136.15|170
1640943300000|2021-12-31 09:35:00|137.67|136.27|137.45|136.05|137.76|136.36|137.35|135.95|232
1640943600000|2021-12-31 09:40:00|137.43|136.03|137.31|135.91|137.57|136.17|137.15|135.75|185
1640943900000|2021-12-31 09:45:00|137.3|135.9|137.11|135.71|137.36|135.96|137.06|135.66|163
1640944200000|2021-12-31 09:50:00|137.12|135.72|137.06|135.66|137.29|135.89|137.05|135.65|115
1640944500000|2021-12-31 09:55:00|137.07|135.67|137.17|135.77|137.33|135.93|137.03|135.63|123
1640944800000|2021-12-31 10:00:00|137.19|135.79|137.06|135.66|137.33|135.93|137.06|135.66|134
1640945100000|2021-12-31 10:05:00|137.07|135.67|136.85|135.45|137.07|135.67|136.64|135.24|145
1640945400000|2021-12-31 10:10:00|136.86|135.46|136.78|135.38|136.87|135.47|136.68|135.28|136
1640945700000|2021-12-31 10:15:00|136.77|135.37|136.86|135.46|136.89|135.49|136.75|135.35|95
1640946000000|2021-12-31 10:20:00|136.85|135.45|137.24|135.84|137.26|135.86|136.82|135.42|111
1640946300000|2021-12-31 10:25:00|137.25|135.85|137.42|136.02|137.43|136.03|137.19|135.79|148
1640946600000|2021-12-31 10:30:00|137.43|136.03|137.74|136.34|137.74|136.34|137.39|135.99|118
1640946900000|2021-12-31 10:35:00|137.73|136.33|137.64|136.24|137.74|136.34|137.58|136.18|100
1640947200000|2021-12-31 10:40:00|137.66|136.26|137.56|136.16|137.72|136.32|137.53|136.13|113
1640947500000|2021-12-31 10:45:00|137.53|136.13|137.26|135.86|137.56|136.16|137.23|135.83|132
1640947800000|2021-12-31 10:50:00|137.27|135.87|137.37|135.97|137.43|136.03|137.25|135.85|123
1640948100000|2021-12-31 10:55:00|137.38|135.98|136.45|135.05|137.39|135.99|136.27|134.87|203
1640948400000|2021-12-31 11:00:00|136.5|135.1|137|135.6|137.2|135.8|136.5|135.1|187
1640948700000|2021-12-31 11:05:00|136.92|135.52|137|135.6|137.02|135.62|136.74|135.34|132
1640949000000|2021-12-31 11:10:00|137.02|135.62|137.28|135.88|137.35|135.95|136.95|135.55|133
1640949300000|2021-12-31 11:15:00|137.26|135.86|137.58|136.18|137.78|136.38|137.26|135.86|172
1640949600000|2021-12-31 11:20:00|137.6|136.2|137.25|135.85|137.64|136.24|137.16|135.76|159
1640949900000|2021-12-31 11:25:00|137.24|135.84|137.33|135.93|137.41|136.01|137.17|135.77|125
1640950200000|2021-12-31 11:30:00|137.34|135.94|137.34|135.94|137.43|136.03|137.24|135.84|118
1640950500000|2021-12-31 11:35:00|137.32|135.92|137.16|135.76|137.33|135.93|137.15|135.75|83
1640950800000|2021-12-31 11:40:00|137.15|135.75|136.94|135.54|137.16|135.76|136.77|135.37|120
1640951100000|2021-12-31 11:45:00|136.98|135.58|136.81|135.41|137.05|135.65|136.75|135.35|115
1640951400000|2021-12-31 11:50:00|136.8|135.4|136.84|135.44|136.93|135.53|136.68|135.28|115
1640951700000|2021-12-31 11:55:00|136.81|135.41|136.74|135.34|136.84|135.44|136.6|135.2|162
1640952000000|2021-12-31 12:00:00|136.77|135.37|136.65|135.25|136.89|135.49|136.62|135.22|131
1640952300000|2021-12-31 12:05:00|136.66|135.26|136.54|135.14|136.66|135.26|136.37|134.97|102
1640952600000|2021-12-31 12:10:00|136.55|135.15|136.95|135.55|136.95|135.55|136.49|135.09|125
1640952900000|2021-12-31 12:15:00|136.97|135.57|136.97|135.57|137.14|135.74|136.95|135.55|145
1640953200000|2021-12-31 12:20:00|136.95|135.55|136.75|135.35|136.96|135.56|136.62|135.22|137
1640953500000|2021-12-31 12:25:00|136.73|135.33|136.75|135.35|136.77|135.37|136.65|135.25|88
1640953800000|2021-12-31 12:30:00|136.79|135.39|137.24|135.84|137.32|135.92|136.77|135.37|156
1640954100000|2021-12-31 12:35:00|137.23|135.83|137.45|136.05|137.54|136.14|137.2|135.8|127
1640954400000|2021-12-31 12:40:00|137.46|136.06|137.33|135.93|137.56|136.16|137.32|135.92|118
1640954700000|2021-12-31 12:45:00|137.29|135.89|136.85|135.45|137.29|135.89|136.78|135.38|137
1640955000000|2021-12-31 12:50:00|136.87|135.47|136.62|135.22|136.87|135.47|136.29|134.89|151
1640955300000|2021-12-31 12:55:00|136.61|135.21|136.65|135.25|136.76|135.36|136.53|135.13|127
1640955600000|2021-12-31 13:00:00|136.68|135.28|136.85|135.45|136.85|135.45|136.61|135.21|163
1640955900000|2021-12-31 13:05:00|136.82|135.42|136.45|135.05|136.85|135.45|136.23|134.83|185
1640956200000|2021-12-31 13:10:00|136.46|135.06|136.44|135.04|136.63|135.23|136.41|135.01|125
1640956500000|2021-12-31 13:15:00|136.45|135.05|136.23|134.83|136.56|135.16|136.19|134.79|110
1640956800000|2021-12-31 13:20:00|136.24|134.84|136.17|134.77|136.27|134.87|136.13|134.73|150
1640957100000|2021-12-31 13:25:00|136.16|134.76|136.17|134.77|136.26|134.86|136.01|134.61|121
1640957400000|2021-12-31 13:30:00|136.16|134.76|135.99|134.59|136.16|134.76|135.98|134.58|103
1640957700000|2021-12-31 13:35:00|135.96|134.56|136.16|134.76|136.17|134.77|135.86|134.46|124
1640958000000|2021-12-31 13:40:00|136.17|134.77|136.45|135.05|136.56|135.16|136.06|134.66|93
1640958300000|2021-12-31 13:45:00|136.46|135.06|136.14|134.74|136.46|135.06|136.06|134.66|159
1640958600000|2021-12-31 13:50:00|136.16|134.76|136.07|134.67|136.2|134.8|136.02|134.62|139
1640958900000|2021-12-31 13:55:00|136.06|134.66|136.06|134.66|136.08|134.68|136.01|134.61|85
1640959200000|2021-12-31 14:00:00|136.07|134.67|136.26|134.86|136.36|134.96|136.04|134.64|110
1640959500000|2021-12-31 14:05:00|136.25|134.85|136.02|134.62|136.33|134.93|136|134.6|90
1640959800000|2021-12-31 14:10:00|136.01|134.61|135.96|134.56|136.02|134.62|135.84|134.44|96
1640960100000|2021-12-31 14:15:00|135.95|134.55|135.69|134.29|135.96|134.56|135.63|134.23|96
1640960400000|2021-12-31 14:20:00|135.68|134.28|135.94|134.54|136.07|134.67|135.68|134.28|151
1640960700000|2021-12-31 14:25:00|135.95|134.55|136.24|134.84|136.25|134.85|135.95|134.55|172
1640961000000|2021-12-31 14:30:00|136.23|134.83|136.91|135.51|136.91|135.51|136.08|134.68|217
1640961300000|2021-12-31 14:35:00|136.96|135.56|136.46|135.06|136.99|135.59|136.4|135|178
1640961600000|2021-12-31 14:40:00|136.45|135.05|136.14|134.74|136.69|135.29|136.04|134.64|197
1640961900000|2021-12-31 14:45:00|136.1|134.7|135.75|134.35|136.35|134.95|135.69|134.29|219
1640962200000|2021-12-31 14:50:00|135.73|134.33|135.94|134.54|136.04|134.64|135.73|134.33|172
1640962500000|2021-12-31 14:55:00|135.92|134.52|135.66|134.26|136.07|134.67|135.66|134.26|206
1640962800000|2021-12-31 15:00:00|135.69|134.29|135.68|134.28|135.94|134.54|135.64|134.24|196
1640963100000|2021-12-31 15:05:00|135.69|134.29|135.91|134.51|135.95|134.55|135.66|134.26|128
1640963400000|2021-12-31 15:10:00|135.92|134.52|135.76|134.36|135.96|134.56|135.74|134.34|114
1640963700000|2021-12-31 15:15:00|135.75|134.35|136.21|134.81|136.23|134.83|135.73|134.33|140
1640964000000|2021-12-31 15:20:00|136.22|134.82|136.27|134.87|136.39|134.99|136.12|134.72|190
1640964300000|2021-12-31 15:25:00|136.28|134.88|135.94|134.54|136.28|134.88|135.93|134.53|132
1640964600000|2021-12-31 15:30:00|135.93|134.53|135.72|134.32|136.05|134.65|135.69|134.29|136
1640964900000|2021-12-31 15:35:00|135.73|134.33|135.79|134.39|135.85|134.45|135.73|134.33|98
1640965200000|2021-12-31 15:40:00|135.81|134.41|135.82|134.42|135.84|134.44|135.72|134.32|79
1640965500000|2021-12-31 15:45:00|135.83|134.43|135.75|134.35|135.84|134.44|135.65|134.25|138
1640965800000|2021-12-31 15:50:00|135.76|134.36|135.83|134.43|135.84|134.44|135.73|134.33|109
1640966100000|2021-12-31 15:55:00|135.84|134.44|136.02|134.62|136.13|134.73|135.81|134.41|120
1640966400000|2021-12-31 16:00:00|136.05|134.65|135.91|134.51|136.2|134.8|135.8|134.4|162
1640966700000|2021-12-31 16:05:00|135.9|134.5|135.85|134.45|135.93|134.53|135.82|134.42|53
1640967000000|2021-12-31 16:10:00|135.84|134.44|135.89|134.49|135.93|134.53|135.8|134.4|69
1640967300000|2021-12-31 16:15:00|135.9|134.5|135.82|134.42|136|134.6|135.82|134.42|79
1640967600000|2021-12-31 16:20:00|135.83|134.43|135.81|134.41|135.89|134.49|135.77|134.37|121
1640967900000|2021-12-31 16:25:00|135.82|134.42|135.93|134.53|135.94|134.54|135.81|134.41|55
1640968200000|2021-12-31 16:30:00|135.94|134.54|135.32|133.92|136.02|134.62|135.32|133.92|150
1640968500000|2021-12-31 16:35:00|135.33|133.93|135.08|133.68|135.37|133.97|135.02|133.62|101
1640968800000|2021-12-31 16:40:00|135.09|133.69|135.3|133.9|135.32|133.92|135.07|133.67|196
1640969100000|2021-12-31 16:45:00|135.29|133.89|135.29|133.89|135.44|134.04|135.26|133.86|149
1640969400000|2021-12-31 16:50:00|135.3|133.9|134.42|133.02|135.3|133.9|134.06|132.66|280
1640969700000|2021-12-31 16:55:00|134.43|133.03|134.01|132.61|134.44|133.04|133.86|132.46|261
1640970000000|2021-12-31 17:00:00|134|132.6|134.54|133.14|134.55|133.15|133.93|132.53|180
1640970300000|2021-12-31 17:05:00|134.53|133.13|133.85|132.45|134.56|133.16|133.85|132.45|132
1640970600000|2021-12-31 17:10:00|133.84|132.44|133.75|132.35|134.04|132.64|133.57|132.17|175
1640970900000|2021-12-31 17:15:00|133.74|132.34|133.37|131.97|134.12|132.72|133.37|131.97|205
1640971200000|2021-12-31 17:20:00|133.36|131.96|133.45|132.05|133.65|132.25|133.2|131.8|238
1640971500000|2021-12-31 17:25:00|133.46|132.06|132.84|131.44|133.76|132.36|132.56|131.16|256
1640971800000|2021-12-31 17:30:00|132.83|131.43|133.04|131.64|133.4|132|132.75|131.35|276
1640972100000|2021-12-31 17:35:00|133.05|131.65|133.42|132.02|133.49|132.09|133.02|131.62|214
1640972400000|2021-12-31 17:40:00|133.43|132.03|133.2|131.8|133.54|132.14|133.03|131.63|196
1640972700000|2021-12-31 17:45:00|133.21|131.81|132.9|131.5|133.22|131.82|132.65|131.25|217
1640973000000|2021-12-31 17:50:00|132.89|131.49|132.83|131.43|133.03|131.63|132.79|131.39|142
1640973300000|2021-12-31 17:55:00|132.82|131.42|133.15|131.75|133.19|131.79|132.79|131.39|120
1640973600000|2021-12-31 18:00:00|133.06|131.66|133.19|131.79|133.37|131.97|132.98|131.58|163
1640973900000|2021-12-31 18:05:00|133.24|131.84|132.85|131.45|133.34|131.94|132.75|131.35|104
1640974200000|2021-12-31 18:10:00|132.9|131.5|132.66|131.26|133.03|131.63|132.66|131.26|123
1640974500000|2021-12-31 18:15:00|132.65|131.25|133.15|131.75|133.15|131.75|132.54|131.14|124
1640974800000|2021-12-31 18:20:00|133.14|131.74|133.14|131.74|133.14|131.74|132.93|131.53|141
1640975100000|2021-12-31 18:25:00|133.13|131.73|133.03|131.63|133.16|131.76|132.97|131.57|147
1640975400000|2021-12-31 18:30:00|133.01|131.61|132.95|131.55|133.05|131.65|132.83|131.43|99
1640975700000|2021-12-31 18:35:00|132.94|131.54|132.76|131.36|133.03|131.63|132.75|131.35|124
1640976000000|2021-12-31 18:40:00|132.74|131.34|132.46|131.06|132.86|131.46|132.17|130.77|260
1640976300000|2021-12-31 18:45:00|132.47|131.07|132.35|130.95|132.64|131.24|132.33|130.93|170
1640976600000|2021-12-31 18:50:00|132.4|131|132.33|130.93|132.48|131.08|132.2|130.8|194
1640976900000|2021-12-31 18:55:00|132.34|130.94|132.47|131.07|132.54|131.14|132.11|130.71|146
1640977200000|2021-12-31 19:00:00|132.45|131.05|132.27|130.87|132.47|131.07|132.17|130.77|117
1640977500000|2021-12-31 19:05:00|132.25|130.85|132.05|130.65|132.31|130.91|132.05|130.65|91
1640977800000|2021-12-31 19:10:00|132.06|130.66|131.73|130.33|132.1|130.7|131.57|130.17|177
1640978100000|2021-12-31 19:15:00|131.72|130.32|131.26|129.86|131.74|130.34|131.25|129.85|205
1640978400000|2021-12-31 19:20:00|131.28|129.88|130.89|129.49|131.35|129.95|130.88|129.48|165
1640978700000|2021-12-31 19:25:00|130.88|129.48|130.6|129.2|131.23|129.83|130.6|129.2|240
1640979000000|2021-12-31 19:30:00|130.63|129.23|130.85|129.45|131.86|130.46|130.46|129.06|312
1640979300000|2021-12-31 19:35:00|130.86|129.46|131.29|129.89|131.42|130.02|130.85|129.45|284
1640979600000|2021-12-31 19:40:00|131.3|129.9|130.92|129.52|131.45|130.05|130.92|129.52|173
1640979900000|2021-12-31 19:45:00|130.87|129.47|130.15|128.75|131|129.6|130.02|128.62|239
1640980200000|2021-12-31 19:50:00|130.16|128.76|129.78|128.38|130.37|128.97|129.41|128.01|314
1640980500000|2021-12-31 19:55:00|129.79|128.39|129.22|127.82|129.84|128.44|128.85|127.45|259
1640980800000|2021-12-31 20:00:00|129.21|127.81|130.55|129.15|130.6|129.2|129.03|127.63|318
1640981100000|2021-12-31 20:05:00|130.54|129.14|130.57|129.17|131.19|129.79|130.52|129.12|272
1640981400000|2021-12-31 20:10:00|130.59|129.19|130.8|129.4|130.9|129.5|130.43|129.03|248
1640981700000|2021-12-31 20:15:00|130.81|129.41|130.25|128.85|130.83|129.43|129.98|128.58|182
1640982000000|2021-12-31 20:20:00|130.26|128.86|130.25|128.85|130.28|128.88|130.02|128.62|156
1640982300000|2021-12-31 20:25:00|130.22|128.82|130.65|129.25|130.75|129.35|130.15|128.75|190
1640982600000|2021-12-31 20:30:00|130.64|129.24|130.35|128.95|130.97|129.57|130.24|128.84|165
1640982900000|2021-12-31 20:35:00|130.36|128.96|130.19|128.79|130.4|129|130.13|128.73|157
1640983200000|2021-12-31 20:40:00|130.2|128.8|130.27|128.87|130.67|129.27|130.14|128.74|192
1640983500000|2021-12-31 20:45:00|130.26|128.86|130.24|128.84|130.27|128.87|129.92|128.52|138
1640983800000|2021-12-31 20:50:00|130.23|128.83|129.92|128.52|130.23|128.83|129.76|128.36|138
1640984100000|2021-12-31 20:55:00|129.93|128.53|129.74|128.34|130.03|128.63|129.63|128.23|163
1640984400000|2021-12-31 21:00:00|129.76|128.36|130.87|129.47|130.87|129.47|129.76|128.36|216
1640984700000|2021-12-31 21:05:00|130.92|129.52|131.05|129.65|131.06|129.66|130.34|128.94|237
1640985000000|2021-12-31 21:10:00|131.04|129.64|130.75|129.35|131.05|129.65|130.61|129.21|274
1640985300000|2021-12-31 21:15:00|130.74|129.34|131.02|129.62|131.02|129.62|130.59|129.19|169
1640985600000|2021-12-31 21:20:00|131.04|129.64|130.84|129.44|131.1|129.7|130.65|129.25|157
1640985900000|2021-12-31 21:25:00|130.83|129.43|130.87|129.47|130.89|129.49|130.75|129.35|88
1640986200000|2021-12-31 21:30:00|130.88|129.48|131.44|130.04|131.45|130.05|130.84|129.44|192
1640986500000|2021-12-31 21:35:00|131.43|130.03|131.53|130.13|131.87|130.47|131.34|129.94|166
1640986800000|2021-12-31 21:40:00|131.51|130.11|131.35|129.95|131.56|130.16|131.2|129.8|186
1640987100000|2021-12-31 21:45:00|131.34|129.94|131.34|129.94|131.41|130.01|130.92|129.52|158
1640987400000|2021-12-31 21:50:00|131.33|129.93|131.55|130.15|131.55|130.15|131.25|129.85|105
1640987700000|2021-12-31 21:55:00|131.57|130.17|131.75|130.35|131.75|130.35|131.5|130.1|78
1641110400000|2022-01-02 08:00:00|136.11|134.71|135.88|134.48|136.11|134.71|135.87|134.47|72
1641110700000|2022-01-02 08:05:00|135.89|134.49|135.78|134.38|135.89|134.49|135.7|134.3|42
1641111000000|2022-01-02 08:10:00|135.76|134.36|135.88|134.48|135.88|134.48|135.6|134.2|115
1641111300000|2022-01-02 08:15:00|135.87|134.47|136.06|134.66|136.06|134.66|135.87|134.47|57
1641111600000|2022-01-02 08:20:00|136.07|134.67|136.41|135.01|136.46|135.06|136.07|134.67|123
1641111900000|2022-01-02 08:25:00|136.39|134.99|136.28|134.88|136.45|135.05|136.27|134.87|84
1641112200000|2022-01-02 08:30:00|136.27|134.87|135.99|134.59|136.27|134.87|135.98|134.58|97
1641112500000|2022-01-02 08:35:00|135.98|134.58|135.77|134.37|135.98|134.58|135.75|134.35|82
1641112800000|2022-01-02 08:40:00|135.76|134.36|136.16|134.76|136.17|134.77|135.76|134.36|87
1641113100000|2022-01-02 08:45:00|136.15|134.75|136.2|134.8|136.3|134.9|136.15|134.75|60
1641113400000|2022-01-02 08:50:00|136.23|134.83|136.48|135.08|136.53|135.13|136.23|134.83|70
1641113700000|2022-01-02 08:55:00|136.47|135.07|136.41|135.01|136.55|135.15|136.4|135|98
1641114000000|2022-01-02 09:00:00|136.42|135.02|136.28|134.88|136.42|135.02|136.16|134.76|94
1641114300000|2022-01-02 09:05:00|136.29|134.89|136.45|135.05|136.49|135.09|136.29|134.89|84
1641114600000|2022-01-02 09:10:00|136.4|135|136.45|135.05|136.45|135.05|136.19|134.79|130
1641114900000|2022-01-02 09:15:00|136.46|135.06|136.88|135.48|137.05|135.65|136.36|134.96|129
1641115200000|2022-01-02 09:20:00|136.87|135.47|137.28|135.88|137.59|136.19|136.85|135.45|200
1641115500000|2022-01-02 09:25:00|137.27|135.87|136.85|135.45|137.29|135.89|136.83|135.43|169
1641115800000|2022-01-02 09:30:00|136.84|135.44|136.99|135.59|137.03|135.63|136.8|135.4|167
1641116100000|2022-01-02 09:35:00|136.98|135.58|136.9|135.5|137.09|135.69|136.86|135.46|143
1641116400000|2022-01-02 09:40:00|136.89|135.49|136.87|135.47|136.96|135.56|136.87|135.47|124
1641116700000|2022-01-02 09:45:00|136.86|135.46|136.85|135.45|136.94|135.54|136.85|135.45|85
1641117000000|2022-01-02 09:50:00|136.83|135.43|136.48|135.08|136.89|135.49|136.48|135.08|86
1641117300000|2022-01-02 09:55:00|136.49|135.09|136.47|135.07|136.57|135.17|136.4|135|56
1641117600000|2022-01-02 10:00:00|136.46|135.06|136.45|135.05|136.5|135.1|136.41|135.01|76
1641117900000|2022-01-02 10:05:00|136.44|135.04|136.71|135.31|136.83|135.43|136.44|135.04|126
1641118200000|2022-01-02 10:10:00|136.7|135.3|136.8|135.4|136.8|135.4|136.68|135.28|70
1641118500000|2022-01-02 10:15:00|136.79|135.39|136.55|135.15|136.8|135.4|136.54|135.14|61
1641118800000|2022-01-02 10:20:00|136.56|135.16|136.59|135.19|136.65|135.25|136.53|135.13|77
1641119100000|2022-01-02 10:25:00|136.6|135.2|136.67|135.27|136.75|135.35|136.58|135.18|89
1641119400000|2022-01-02 10:30:00|136.66|135.26|136.77|135.37|136.79|135.39|136.65|135.25|71
1641119700000|2022-01-02 10:35:00|136.79|135.39|136.64|135.24|136.79|135.39|136.63|135.23|33
1641120000000|2022-01-02 10:40:00|136.63|135.23|136.48|135.08|136.64|135.24|136.35|134.95|70
1641120300000|2022-01-02 10:45:00|136.49|135.09|136.55|135.15|136.56|135.16|136.42|135.02|87
1641120600000|2022-01-02 10:50:00|136.56|135.16|136.94|135.54|136.95|135.55|136.56|135.16|68
1641120900000|2022-01-02 10:55:00|136.93|135.53|136.86|135.46|137.04|135.64|136.8|135.4|79
1641121200000|2022-01-02 11:00:00|136.85|135.45|136.96|135.56|136.97|135.57|136.73|135.33|62
1641121500000|2022-01-02 11:05:00|136.97|135.57|137.37|135.97|137.45|136.05|136.97|135.57|106
1641121800000|2022-01-02 11:10:00|137.36|135.96|137.25|135.85|137.37|135.97|137.24|135.84|71
1641122100000|2022-01-02 11:15:00|137.24|135.84|137.1|135.7|137.27|135.87|137.03|135.63|53
1641122400000|2022-01-02 11:20:00|137.11|135.71|137.14|135.74|137.25|135.85|137.11|135.71|70
1641122700000|2022-01-02 11:25:00|137.15|135.75|137.04|135.64|137.15|135.75|137.04|135.64|29
1641123000000|2022-01-02 11:30:00|137.05|135.65|137.34|135.94|137.37|135.97|137.05|135.65|65
1641123300000|2022-01-02 11:35:00|137.35|135.95|137.24|135.84|137.35|135.95|137.2|135.8|61
1641123600000|2022-01-02 11:40:00|137.23|135.83|137.03|135.63|137.24|135.84|137.03|135.63|37
1641123900000|2022-01-02 11:45:00|137.04|135.64|136.87|135.47|137.04|135.64|136.82|135.42|65
1641124200000|2022-01-02 11:50:00|136.86|135.46|137.14|135.74|137.14|135.74|136.85|135.45|53
1641124500000|2022-01-02 11:55:00|137.13|135.73|137.05|135.65|137.14|135.74|137.03|135.63|65
1641124800000|2022-01-02 12:00:00|137.04|135.64|136.33|134.93|137.17|135.77|136.33|134.93|138
1641125100000|2022-01-02 12:05:00|136.32|134.92|136.43|135.03|136.55|135.15|136.21|134.81|137
1641125400000|2022-01-02 12:10:00|136.44|135.04|136.55|135.15|136.65|135.25|136.43|135.03|77
1641125700000|2022-01-02 12:15:00|136.56|135.16|136.45|135.05|136.63|135.23|136.44|135.04|112
1641126000000|2022-01-02 12:20:00|136.46|135.06|136.9|135.5|136.9|135.5|136.46|135.06|93
1641126300000|2022-01-02 12:25:00|136.91|135.51|137.12|135.72|137.25|135.85|136.88|135.48|111
1641126600000|2022-01-02 12:30:00|137.11|135.71|137.24|135.84|137.24|135.84|137.11|135.71|69
1641126900000|2022-01-02 12:35:00|137.25|135.85|137.87|136.47|137.87|136.47|137.24|135.84|84
1641127200000|2022-01-02 12:40:00|137.91|136.51|137.52|136.12|138.14|136.74|137.44|136.04|209
1641127500000|2022-01-02 12:45:00|137.53|136.13|137.74|136.34|137.83|136.43|137.44|136.04|127
1641127800000|2022-01-02 12:50:00|137.75|136.35|137.63|136.23|137.76|136.36|137.58|136.18|66
1641128100000|2022-01-02 12:55:00|137.62|136.22|137.43|136.03|137.63|136.23|137.31|135.91|109
1641128400000|2022-01-02 13:00:00|137.42|136.02|137.1|135.7|137.44|136.04|137.04|135.64|130
1641128700000|2022-01-02 13:05:00|137.08|135.68|137.05|135.65|137.26|135.86|137.05|135.65|88
1641129000000|2022-01-02 13:10:00|137.06|135.66|136.83|135.43|137.06|135.66|136.83|135.43|77
1641129300000|2022-01-02 13:15:00|136.84|135.44|136.85|135.45|136.85|135.45|136.75|135.35|49
1641129600000|2022-01-02 13:20:00|136.84|135.44|136.73|135.33|136.88|135.48|136.73|135.33|85
1641129900000|2022-01-02 13:25:00|136.74|135.34|137.11|135.71|137.15|135.75|136.74|135.34|90
1641130200000|2022-01-02 13:30:00|137.14|135.74|136.88|135.48|137.15|135.75|136.87|135.47|71
1641130500000|2022-01-02 13:35:00|136.86|135.46|136.72|135.32|136.86|135.46|136.71|135.31|85
1641130800000|2022-01-02 13:40:00|136.73|135.33|136.75|135.35|136.81|135.41|136.73|135.33|60
1641131100000|2022-01-02 13:45:00|136.73|135.33|136.62|135.22|136.73|135.33|136.57|135.17|72
1641131400000|2022-01-02 13:50:00|136.63|135.23|136.64|135.24|136.66|135.26|136.53|135.13|71
1641131700000|2022-01-02 13:55:00|136.65|135.25|136.58|135.18|136.77|135.37|136.58|135.18|62
1641132000000|2022-01-02 14:00:00|136.55|135.15|136.57|135.17|136.57|135.17|136.42|135.02|52
1641132300000|2022-01-02 14:05:00|136.58|135.18|136.65|135.25|136.75|135.35|136.55|135.15|117
1641132600000|2022-01-02 14:10:00|136.66|135.26|136.83|135.43|136.83|135.43|136.55|135.15|89
1641132900000|2022-01-02 14:15:00|136.82|135.42|137.24|135.84|137.32|135.92|136.82|135.42|128
1641133200000|2022-01-02 14:20:00|137.21|135.81|136.63|135.23|137.21|135.81|136.63|135.23|86
1641133500000|2022-01-02 14:25:00|136.64|135.24|136.34|134.94|136.74|135.34|136.25|134.85|116
1641133800000|2022-01-02 14:30:00|136.35|134.95|136.63|135.23|136.64|135.24|136.33|134.93|103
1641134100000|2022-01-02 14:35:00|136.6|135.2|136.76|135.36|136.79|135.39|136.43|135.03|111
1641134400000|2022-01-02 14:40:00|136.75|135.35|136.67|135.27|136.76|135.36|136.66|135.26|80
1641134700000|2022-01-02 14:45:00|136.68|135.28|136.89|135.49|136.93|135.53|136.67|135.27|88
1641135000000|2022-01-02 14:50:00|136.92|135.52|136.84|135.44|136.92|135.52|136.78|135.38|69
1641135300000|2022-01-02 14:55:00|136.83|135.43|136.81|135.41|136.84|135.44|136.78|135.38|53
1641135600000|2022-01-02 15:00:00|136.82|135.42|136.75|135.35|136.85|135.45|136.72|135.32|95
1641135900000|2022-01-02 15:05:00|136.76|135.36|137.07|135.67|137.15|135.75|136.74|135.34|124
1641136200000|2022-01-02 15:10:00|137.08|135.68|137.5|136.1|137.51|136.11|137.03|135.63|109
1641136500000|2022-01-02 15:15:00|137.51|136.11|137.51|136.11|137.6|136.2|137.35|135.95|92
1641136800000|2022-01-02 15:20:00|137.52|136.12|137.45|136.05|137.59|136.19|137.45|136.05|99
1641137100000|2022-01-02 15:25:00|137.44|136.04|137.4|136|137.54|136.14|137.37|135.97|76
1641137400000|2022-01-02 15:30:00|137.41|136.01|137.14|135.74|137.45|136.05|137.11|135.71|117
1641137700000|2022-01-02 15:35:00|137.15|135.75|137.45|136.05|137.45|136.05|137.13|135.73|126
1641138000000|2022-01-02 15:40:00|137.44|136.04|137.2|135.8|137.54|136.14|137.16|135.76|108
1641138300000|2022-01-02 15:45:00|137.19|135.79|137.84|136.44|137.89|136.49|137.18|135.78|188
1641138600000|2022-01-02 15:50:00|137.83|136.43|137.71|136.31|137.84|136.44|137.67|136.27|87
1641138900000|2022-01-02 15:55:00|137.68|136.28|137.67|136.27|137.68|136.28|137.56|136.16|112
1641139200000|2022-01-02 16:00:00|137.66|136.26|137.84|136.44|137.96|136.56|137.66|136.26|96
1641139500000|2022-01-02 16:05:00|137.83|136.43|138.13|136.73|138.22|136.82|137.78|136.38|107
1641139800000|2022-01-02 16:10:00|138.09|136.69|137.88|136.48|138.15|136.75|137.84|136.44|98
1641140100000|2022-01-02 16:15:00|137.91|136.51|137.79|136.39|137.97|136.57|137.76|136.36|57
1641140400000|2022-01-02 16:20:00|137.78|136.38|138.17|136.77|138.17|136.77|137.78|136.38|57
1641140700000|2022-01-02 16:25:00|138.16|136.76|138.14|136.74|138.31|136.91|138.1|136.7|84
1641141000000|2022-01-02 16:30:00|138.13|136.73|138.44|137.04|138.49|137.09|138.11|136.71|111
1641141300000|2022-01-02 16:35:00|138.43|137.03|138.35|136.95|138.5|137.1|138.34|136.94|87
1641141600000|2022-01-02 16:40:00|138.34|136.94|138.36|136.96|138.37|136.97|138.23|136.83|70
1641141900000|2022-01-02 16:45:00|138.37|136.97|139.1|137.7|139.23|137.83|138.36|136.96|117
1641142200000|2022-01-02 16:50:00|139.09|137.69|139.12|137.72|139.24|137.84|138.57|137.17|236
1641142500000|2022-01-02 16:55:00|139.1|137.7|139.18|137.78|139.23|137.83|138.64|137.24|216
1641142800000|2022-01-02 17:00:00|139.19|137.79|139.45|138.05|139.61|138.21|139.19|137.79|238
1641143100000|2022-01-02 17:05:00|139.44|138.04|138.85|137.45|139.73|138.33|138.82|137.42|222
1641143400000|2022-01-02 17:10:00|138.86|137.46|138.7|137.3|139.06|137.66|138.59|137.19|133
1641143700000|2022-01-02 17:15:00|138.69|137.29|138.63|137.23|138.75|137.35|138.41|137.01|137
1641144000000|2022-01-02 17:20:00|138.61|137.21|139.1|137.7|139.19|137.79|138.56|137.16|106
1641144300000|2022-01-02 17:25:00|139.09|137.69|139.08|137.68|139.15|137.75|138.76|137.36|114
1641144600000|2022-01-02 17:30:00|139.07|137.67|138.85|137.45|139.21|137.81|138.65|137.25|113
1641144900000|2022-01-02 17:35:00|138.87|137.47|139.31|137.91|139.32|137.92|138.87|137.47|103
1641145200000|2022-01-02 17:40:00|139.3|137.9|139.12|137.72|139.32|137.92|139.1|137.7|87
1641145500000|2022-01-02 17:45:00|139.15|137.75|138.86|137.46|139.35|137.95|138.74|137.34|100
1641145800000|2022-01-02 17:50:00|138.87|137.47|138.66|137.26|138.97|137.57|138.57|137.17|73
1641146100000|2022-01-02 17:55:00|138.65|137.25|138.64|137.24|138.7|137.3|138.56|137.16|84
1641146400000|2022-01-02 18:00:00|138.66|137.26|138.35|136.95|138.67|137.27|138.14|136.74|194
1641146700000|2022-01-02 18:05:00|138.36|136.96|138.12|136.72|138.43|137.03|138.04|136.64|144
1641147000000|2022-01-02 18:10:00|138.11|136.71|138.02|136.62|138.26|136.86|138|136.6|87
1641147300000|2022-01-02 18:15:00|138.01|136.61|138|136.6|138.16|136.76|137.99|136.59|148
1641147600000|2022-01-02 18:20:00|137.98|136.58|137.32|135.92|137.98|136.58|137.29|135.89|166
1641147900000|2022-01-02 18:25:00|137.3|135.9|136.8|135.4|137.39|135.99|136.4|135|231
1641148200000|2022-01-02 18:30:00|136.81|135.41|136.46|135.06|137|135.6|136.19|134.79|257
1641148500000|2022-01-02 18:35:00|136.47|135.07|137.16|135.76|137.24|135.84|136.47|135.07|235
1641148800000|2022-01-02 18:40:00|137.15|135.75|137|135.6|137.26|135.86|137|135.6|155
1641149100000|2022-01-02 18:45:00|136.99|135.59|137.54|136.14|137.54|136.14|136.92|135.52|133
1641149400000|2022-01-02 18:50:00|137.53|136.13|137.14|135.74|137.55|136.15|137.12|135.72|156
1641149700000|2022-01-02 18:55:00|137.13|135.73|137.45|136.05|137.46|136.06|137.13|135.73|111
1641150000000|2022-01-02 19:00:00|137.43|136.03|137.82|136.42|137.82|136.42|137.32|135.92|136
1641150300000|2022-01-02 19:05:00|137.87|136.47|138.04|136.64|138.07|136.67|137.82|136.42|161
1641150600000|2022-01-02 19:10:00|138.03|136.63|137.54|136.14|138.03|136.63|137.54|136.14|101
1641150900000|2022-01-02 19:15:00|137.55|136.15|137.58|136.18|137.88|136.48|137.53|136.13|153
1641151200000|2022-01-02 19:20:00|137.56|136.16|137.02|135.62|137.64|136.24|136.95|135.55|151
1641151500000|2022-01-02 19:25:00|137.01|135.61|137.16|135.76|137.2|135.8|136.86|135.46|98
1641151800000|2022-01-02 19:30:00|137.15|135.75|137.02|135.62|137.25|135.85|136.87|135.47|132
1641152100000|2022-01-02 19:35:00|137|135.6|137.16|135.76|137.26|135.86|136.95|135.55|101
1641152400000|2022-01-02 19:40:00|137.17|135.77|137.13|135.73|137.35|135.95|137.02|135.62|133
1641152700000|2022-01-02 19:45:00|137.12|135.72|137.1|135.7|137.24|135.84|137.04|135.64|103
1641153000000|2022-01-02 19:50:00|137.09|135.69|137.18|135.78|137.28|135.88|137.05|135.65|50
1641153300000|2022-01-02 19:55:00|137.17|135.77|136.9|135.5|137.19|135.79|136.9|135.5|110
1641153600000|2022-01-02 20:00:00|136.88|135.48|136.93|135.53|136.95|135.55|136.63|135.23|129
1641153900000|2022-01-02 20:05:00|136.94|135.54|136.94|135.54|137.05|135.65|136.8|135.4|122
1641154200000|2022-01-02 20:10:00|136.95|135.55|137.18|135.78|137.22|135.82|136.94|135.54|118
1641154500000|2022-01-02 20:15:00|137.19|135.79|137.07|135.67|137.25|135.85|137.04|135.64|120
1641154800000|2022-01-02 20:20:00|137.06|135.66|136.88|135.48|137.08|135.68|136.86|135.46|97
1641155100000|2022-01-02 20:25:00|136.87|135.47|136.86|135.46|136.87|135.47|136.53|135.13|95
1641155400000|2022-01-02 20:30:00|136.85|135.45|136.58|135.18|136.92|135.52|136.56|135.16|82
1641155700000|2022-01-02 20:35:00|136.61|135.21|136.63|135.23|136.66|135.26|136.57|135.17|60
1641156000000|2022-01-02 20:40:00|136.6|135.2|136.88|135.48|136.9|135.5|136.56|135.16|102
1641156300000|2022-01-02 20:45:00|136.89|135.49|136.97|135.57|136.99|135.59|136.72|135.32|96
1641156600000|2022-01-02 20:50:00|136.96|135.56|137.05|135.65|137.05|135.65|136.94|135.54|33
1641156900000|2022-01-02 20:55:00|137.06|135.66|137.13|135.73|137.15|135.75|136.96|135.56|65
1641157200000|2022-01-02 21:00:00|137.12|135.72|136.75|135.35|137.13|135.73|136.75|135.35|127
1641157500000|2022-01-02 21:05:00|136.76|135.36|136.84|135.44|136.96|135.56|136.75|135.35|69
1641157800000|2022-01-02 21:10:00|136.85|135.45|137.13|135.73|137.16|135.76|136.67|135.27|110
1641158100000|2022-01-02 21:15:00|137.14|135.74|136.98|135.58|137.14|135.74|136.92|135.52|91
1641158400000|2022-01-02 21:20:00|137.01|135.61|136.94|135.54|137.04|135.64|136.79|135.39|54
1641158700000|2022-01-02 21:25:00|136.93|135.53|136.86|135.46|136.97|135.57|136.86|135.46|45
1641159000000|2022-01-02 21:30:00|136.87|135.47|137.28|135.88|137.29|135.89|136.85|135.45|56
1641159300000|2022-01-02 21:35:00|137.29|135.89|137.37|135.97|137.45|136.05|137.27|135.87|75
1641159600000|2022-01-02 21:40:00|137.36|135.96|137.36|135.96|137.54|136.14|137.19|135.79|103
1641159900000|2022-01-02 21:45:00|137.35|135.95|137.12|135.72|137.36|135.96|137.04|135.64|131
1641160200000|2022-01-02 21:50:00|137.11|135.71|137.18|135.78|137.25|135.85|137.11|135.71|66
1641160500000|2022-01-02 21:55:00|137.17|135.77|136.98|135.58|137.19|135.79|136.98|135.58|50
1641160800000|2022-01-02 22:00:00|136.97|135.57|137.46|136.06|137.48|136.08|136.97|135.57|134
1641161100000|2022-01-02 22:05:00|137.45|136.05|137.66|136.26|137.67|136.27|137.36|135.96|76
1641161400000|2022-01-02 22:10:00|137.64|136.24|137.68|136.28|137.86|136.46|137.64|136.24|109
1641161700000|2022-01-02 22:15:00|137.65|136.25|137.38|135.98|137.65|136.25|137.25|135.85|121
1641162000000|2022-01-02 22:20:00|137.37|135.97|137.36|135.96|137.39|135.99|137.18|135.78|100
1641162300000|2022-01-02 22:25:00|137.35|135.95|137.7|136.3|137.7|136.3|137.35|135.95|58
1641162600000|2022-01-02 22:30:00|137.72|136.32|137.88|136.48|137.88|136.48|137.67|136.27|77
1641162900000|2022-01-02 22:35:00|137.87|136.47|137.86|136.46|138|136.6|137.84|136.44|58
1641163200000|2022-01-02 22:40:00|137.87|136.47|138.03|136.63|138.03|136.63|137.86|136.46|44
1641163500000|2022-01-02 22:45:00|138.04|136.64|137.82|136.42|138.07|136.67|137.77|136.37|62
1641163800000|2022-01-02 22:50:00|137.84|136.44|137.95|136.55|137.95|136.55|137.77|136.37|65
1641164100000|2022-01-02 22:55:00|137.94|136.54|137.77|136.37|138.03|136.63|137.74|136.34|98
1641164400000|2022-01-02 23:00:00|137.8|136.4|138.22|136.82|138.53|137.13|137.8|136.4|168
1641164700000|2022-01-02 23:05:00|138.23|136.83|138.16|136.76|138.43|137.03|138.08|136.68|182
1641165000000|2022-01-02 23:10:00|138.18|136.78|138.25|136.85|138.33|136.93|138.16|136.76|133
1641165300000|2022-01-02 23:15:00|138.26|136.86|138.13|136.73|138.26|136.86|138.03|136.63|109
1641165600000|2022-01-02 23:20:00|138.12|136.72|138.15|136.75|138.3|136.9|138.12|136.72|119
1641165900000|2022-01-02 23:25:00|138.16|136.76|138.45|137.05|138.45|137.05|138.05|136.65|90
1641166200000|2022-01-02 23:30:00|138.43|137.03|138.48|137.08|138.66|137.26|138.43|137.03|153
1641166500000|2022-01-02 23:35:00|138.49|137.09|138.49|137.09|138.58|137.18|138.43|137.03|127
1641166800000|2022-01-02 23:40:00|138.51|137.11|138.57|137.17|138.63|137.23|138.5|137.1|69
1641167100000|2022-01-02 23:45:00|138.58|137.18|138.52|137.12|138.68|137.28|138.37|136.97|90
1641167400000|2022-01-02 23:50:00|138.53|137.13|138.36|136.96|138.56|137.16|138.35|136.95|106
1641167700000|2022-01-02 23:55:00|138.33|136.93|138.47|137.07|138.55|137.15|138.32|136.92|91
1641168000000|2022-01-03 00:00:00|138.48|137.08|137.89|136.49|138.48|137.08|137.65|136.25|229
1641168300000|2022-01-03 00:05:00|137.88|136.48|137.4|136|138.12|136.72|137.39|135.99|156
1641168600000|2022-01-03 00:10:00|137.42|136.02|137.56|136.16|137.69|136.29|137.42|136.02|146
1641168900000|2022-01-03 00:15:00|137.55|136.15|137.66|136.26|137.82|136.42|137.55|136.15|120
1641169200000|2022-01-03 00:20:00|137.65|136.25|137.84|136.44|137.85|136.45|137.55|136.15|90
1641169500000|2022-01-03 00:25:00|137.83|136.43|137.46|136.06|137.85|136.45|137.44|136.04|61
1641169800000|2022-01-03 00:30:00|137.47|136.07|137.14|135.74|137.54|136.14|137.12|135.72|111
1641170100000|2022-01-03 00:35:00|137.15|135.75|137.25|135.85|137.35|135.95|137.15|135.75|123
1641170400000|2022-01-03 00:40:00|137.24|135.84|137.46|136.06|137.56|136.16|137.24|135.84|84
1641170700000|2022-01-03 00:45:00|137.45|136.05|137.46|136.06|137.58|136.18|137.44|136.04|74
1641171000000|2022-01-03 00:50:00|137.45|136.05|137.35|135.95|137.76|136.36|137.35|135.95|116
1641171300000|2022-01-03 00:55:00|137.34|135.94|136.99|135.59|137.36|135.96|136.95|135.55|82
1641171600000|2022-01-03 01:00:00|136.94|135.54|137.04|135.64|137.06|135.66|136.84|135.44|134
1641171900000|2022-01-03 01:05:00|137.05|135.65|137.06|135.66|137.15|135.75|136.97|135.57|92
1641172200000|2022-01-03 01:10:00|137.05|135.65|137.09|135.69|137.27|135.87|137.05|135.65|127
1641172500000|2022-01-03 01:15:00|137.08|135.68|137.35|135.95|137.36|135.96|137.07|135.67|93
1641172800000|2022-01-03 01:20:00|137.36|135.96|136.95|135.55|137.36|135.96|136.94|135.54|114
1641173100000|2022-01-03 01:25:00|136.96|135.56|137.37|135.97|137.38|135.98|136.81|135.41|101
1641173400000|2022-01-03 01:30:00|137.38|135.98|137.25|135.85|137.48|136.08|137.25|135.85|81
1641173700000|2022-01-03 01:35:00|137.26|135.86|137.26|135.86|137.34|135.94|137.16|135.76|118
1641174000000|2022-01-03 01:40:00|137.27|135.87|136.94|135.54|137.27|135.87|136.89|135.49|82
1641174300000|2022-01-03 01:45:00|136.93|135.53|137|135.6|137.07|135.67|136.93|135.53|81
1641174600000|2022-01-03 01:50:00|136.95|135.55|137.32|135.92|137.32|135.92|136.93|135.53|100
1641174900000|2022-01-03 01:55:00|137.34|135.94|137.45|136.05|137.47|136.07|137.33|135.93|95
1641175200000|2022-01-03 02:00:00|137.44|136.04|137.01|135.61|137.45|136.05|137|135.6|100
1641175500000|2022-01-03 02:05:00|136.98|135.58|136.49|135.09|136.98|135.58|136.37|134.97|99
1641175800000|2022-01-03 02:10:00|136.47|135.07|136.02|134.62|136.58|135.18|135.87|134.47|147
1641176100000|2022-01-03 02:15:00|136.03|134.63|136.19|134.79|136.2|134.8|135.92|134.52|150
1641176400000|2022-01-03 02:20:00|136.18|134.78|136.17|134.77|136.29|134.89|136.16|134.76|118
1641176700000|2022-01-03 02:25:00|136.19|134.79|136.36|134.96|136.38|134.98|135.99|134.59|103
1641177000000|2022-01-03 02:30:00|136.37|134.97|136.48|135.08|136.48|135.08|136.12|134.72|98
1641177300000|2022-01-03 02:35:00|136.49|135.09|136.57|135.17|136.59|135.19|136.46|135.06|114
1641177600000|2022-01-03 02:40:00|136.56|135.16|136.75|135.35|136.75|135.35|136.56|135.16|64
1641177900000|2022-01-03 02:45:00|136.73|135.33|136.37|134.97|136.8|135.4|136.33|134.93|140
1641178200000|2022-01-03 02:50:00|136.35|134.95|136.55|135.15|136.56|135.16|136.27|134.87|98
1641178500000|2022-01-03 02:55:00|136.56|135.16|136.76|135.36|136.86|135.46|136.55|135.15|104
1641178800000|2022-01-03 03:00:00|136.75|135.35|136.78|135.38|136.9|135.5|136.69|135.29|139
1641179100000|2022-01-03 03:05:00|136.83|135.43|136.53|135.13|136.89|135.49|136.52|135.12|66
1641179400000|2022-01-03 03:10:00|136.51|135.11|136.23|134.83|136.51|135.11|136.22|134.82|99
1641179700000|2022-01-03 03:15:00|136.21|134.81|136.05|134.65|136.21|134.81|135.98|134.58|112
1641180000000|2022-01-03 03:20:00|136.04|134.64|136.25|134.85|136.26|134.86|136.04|134.64|86
1641180300000|2022-01-03 03:25:00|136.28|134.88|136.29|134.89|136.41|135.01|136.25|134.85|100
1641180600000|2022-01-03 03:30:00|136.28|134.88|136.05|134.65|136.38|134.98|136.05|134.65|132
1641180900000|2022-01-03 03:35:00|136.06|134.66|135.47|134.07|136.06|134.66|135.4|134|147
1641181200000|2022-01-03 03:40:00|135.46|134.06|135.63|134.23|135.66|134.26|135.29|133.89|127
1641181500000|2022-01-03 03:45:00|135.64|134.24|135.49|134.09|135.65|134.25|135.46|134.06|122
1641181800000|2022-01-03 03:50:00|135.5|134.1|135.86|134.46|135.89|134.49|135.48|134.08|134
1641182100000|2022-01-03 03:55:00|135.88|134.48|135.75|134.35|135.91|134.51|135.66|134.26|102
1641182400000|2022-01-03 04:00:00|135.76|134.36|135.53|134.13|135.76|134.36|135.37|133.97|133
1641182700000|2022-01-03 04:05:00|135.52|134.12|135.9|134.5|135.98|134.58|135.52|134.12|124
1641183000000|2022-01-03 04:10:00|135.91|134.51|135.78|134.38|136.08|134.68|135.76|134.36|73
1641183300000|2022-01-03 04:15:00|135.79|134.39|135.84|134.44|136.05|134.65|135.77|134.37|143
1641183600000|2022-01-03 04:20:00|135.83|134.43|135.84|134.44|135.85|134.45|135.56|134.16|136
1641183900000|2022-01-03 04:25:00|135.85|134.45|135.76|134.36|135.97|134.57|135.74|134.34|97
1641184200000|2022-01-03 04:30:00|135.77|134.37|135.77|134.37|135.81|134.41|135.65|134.25|107
1641184500000|2022-01-03 04:35:00|135.76|134.36|136.08|134.68|136.11|134.71|135.76|134.36|88
1641184800000|2022-01-03 04:40:00|136.07|134.67|136.04|134.64|136.1|134.7|135.93|134.53|85
1641185100000|2022-01-03 04:45:00|136.05|134.65|135.83|134.43|136.09|134.69|135.83|134.43|64
1641185400000|2022-01-03 04:50:00|135.82|134.42|135.68|134.28|135.82|134.42|135.67|134.27|72
1641185700000|2022-01-03 04:55:00|135.7|134.3|135.54|134.14|135.78|134.38|135.44|134.04|112
1641186000000|2022-01-03 05:00:00|135.56|134.16|135.84|134.44|135.84|134.44|135.53|134.13|120
1641186300000|2022-01-03 05:05:00|135.83|134.43|135.61|134.21|135.97|134.57|135.61|134.21|122
1641186600000|2022-01-03 05:10:00|135.62|134.22|135.47|134.07|135.66|134.26|135.46|134.06|56
1641186900000|2022-01-03 05:15:00|135.46|134.06|135.43|134.03|135.49|134.09|135.16|133.76|116
1641187200000|2022-01-03 05:20:00|135.42|134.02|135.47|134.07|135.51|134.11|135.34|133.94|81
1641187500000|2022-01-03 05:25:00|135.45|134.05|136.06|134.66|136.24|134.84|135.45|134.05|142
1641187800000|2022-01-03 05:30:00|136.05|134.65|136.38|134.98|136.68|135.28|136.03|134.63|209
1641188100000|2022-01-03 05:35:00|136.37|134.97|136.27|134.87|136.47|135.07|136.15|134.75|179
1641188400000|2022-01-03 05:40:00|136.26|134.86|136.41|135.01|136.52|135.12|136.26|134.86|144
1641188700000|2022-01-03 05:45:00|136.43|135.03|136.05|134.65|136.47|135.07|135.95|134.55|155
1641189000000|2022-01-03 05:50:00|136.06|134.66|136.23|134.83|136.25|134.85|136.05|134.65|110
1641189300000|2022-01-03 05:55:00|136.24|134.84|136.25|134.85|136.25|134.85|136.15|134.75|116
1641189600000|2022-01-03 06:00:00|136.26|134.86|136.06|134.66|136.26|134.86|136.05|134.65|78
1641189900000|2022-01-03 06:05:00|136.05|134.65|135.79|134.39|136.06|134.66|135.77|134.37|97
1641190200000|2022-01-03 06:10:00|135.8|134.4|135.97|134.57|136.07|134.67|135.8|134.4|101
1641190500000|2022-01-03 06:15:00|135.98|134.58|135.7|134.3|135.98|134.58|135.6|134.2|171
1641190800000|2022-01-03 06:20:00|135.69|134.29|135.78|134.38|135.84|134.44|135.65|134.25|136
1641191100000|2022-01-03 06:25:00|135.79|134.39|135.49|134.09|135.79|134.39|135.45|134.05|90
1641191400000|2022-01-03 06:30:00|135.52|134.12|135.59|134.19|135.62|134.22|135.46|134.06|110
1641191700000|2022-01-03 06:35:00|135.6|134.2|135.74|134.34|135.79|134.39|135.6|134.2|117
1641192000000|2022-01-03 06:40:00|135.75|134.35|135.96|134.56|136.06|134.66|135.75|134.35|117
1641192300000|2022-01-03 06:45:00|135.95|134.55|135.79|134.39|135.97|134.57|135.77|134.37|75
1641192600000|2022-01-03 06:50:00|135.78|134.38|135.76|134.36|135.89|134.49|135.73|134.33|67
1641192900000|2022-01-03 06:55:00|135.75|134.35|135.56|134.16|135.79|134.39|135.46|134.06|126
1641193200000|2022-01-03 07:00:00|135.55|134.15|135.47|134.07|135.57|134.17|135.45|134.05|89
1641193500000|2022-01-03 07:05:00|135.49|134.09|135.55|134.15|135.55|134.15|135.39|133.99|78
1641193800000|2022-01-03 07:10:00|135.56|134.16|135.66|134.26|135.67|134.27|135.45|134.05|115
1641194100000|2022-01-03 07:15:00|135.65|134.25|135.46|134.06|135.67|134.27|135.37|133.97|111
1641194400000|2022-01-03 07:20:00|135.45|134.05|135.65|134.25|135.68|134.28|135.42|134.02|104
1641194700000|2022-01-03 07:25:00|135.66|134.26|135.69|134.29|135.72|134.32|135.54|134.14|73
1641195000000|2022-01-03 07:30:00|135.68|134.28|135.94|134.54|135.94|134.54|135.66|134.26|78
1641195300000|2022-01-03 07:35:00|135.93|134.53|135.74|134.34|135.93|134.53|135.74|134.34|97
1641195600000|2022-01-03 07:40:00|135.75|134.35|135.79|134.39|135.79|134.39|135.65|134.25|89
1641195900000|2022-01-03 07:45:00|135.78|134.38|135.62|134.22|135.78|134.38|135.58|134.18|109
1641196200000|2022-01-03 07:50:00|135.61|134.21|135.95|134.55|135.97|134.57|135.56|134.16|127
1641196500000|2022-01-03 07:55:00|135.96|134.56|135.94|134.54|135.96|134.56|135.85|134.45|91
1641196800000|2022-01-03 08:00:00|135.93|134.53|136.24|134.84|136.25|134.85|135.91|134.51|109
1641197100000|2022-01-03 08:05:00|136.25|134.85|136.37|134.97|136.68|135.28|136.22|134.82|127
1641197400000|2022-01-03 08:10:00|136.38|134.98|136.49|135.09|136.62|135.22|136.33|134.93|146
1641197700000|2022-01-03 08:15:00|136.5|135.1|136.24|134.84|136.5|135.1|136.17|134.77|82
1641198000000|2022-01-03 08:20:00|136.23|134.83|136.16|134.76|136.38|134.98|136.16|134.76|108
1641198300000|2022-01-03 08:25:00|136.15|134.75|136.16|134.76|136.28|134.88|136.15|134.75|50
1641198600000|2022-01-03 08:30:00|136.15|134.75|136.26|134.86|136.29|134.89|136.14|134.74|93
1641198900000|2022-01-03 08:35:00|136.27|134.87|136.06|134.66|136.27|134.87|136.05|134.65|83
1641199200000|2022-01-03 08:40:00|136.05|134.65|136.14|134.74|136.19|134.79|135.98|134.58|107
1641199500000|2022-01-03 08:45:00|136.13|134.73|136.16|134.76|136.2|134.8|136.13|134.73|60
1641199800000|2022-01-03 08:50:00|136.15|134.75|136.14|134.74|136.17|134.77|136.05|134.65|88
1641200100000|2022-01-03 08:55:00|136.15|134.75|136.24|134.84|136.3|134.9|136.14|134.74|66
1641200400000|2022-01-03 09:00:00|136.26|134.86|136.45|135.05|136.54|135.14|136.24|134.84|109
1641200700000|2022-01-03 09:05:00|136.46|135.06|136.41|135.01|136.56|135.16|136.4|135|62
1641201000000|2022-01-03 09:10:00|136.4|135|136.16|134.76|136.42|135.02|136.16|134.76|85
1641201300000|2022-01-03 09:15:00|136.18|134.78|135.61|134.21|136.19|134.79|135.54|134.14|191
1641201600000|2022-01-03 09:20:00|135.6|134.2|135.86|134.46|135.96|134.56|135.55|134.15|154
1641201900000|2022-01-03 09:25:00|135.85|134.45|135.75|134.35|135.86|134.46|135.69|134.29|100
1641202200000|2022-01-03 09:30:00|135.78|134.38|135.83|134.43|135.83|134.43|135.62|134.22|134
1641202500000|2022-01-03 09:35:00|135.84|134.44|136.02|134.62|136.03|134.63|135.74|134.34|139
1641202800000|2022-01-03 09:40:00|136.04|134.64|136.04|134.64|136.07|134.67|135.95|134.55|117
1641203100000|2022-01-03 09:45:00|136.05|134.65|136.18|134.78|136.23|134.83|135.95|134.55|176
1641203400000|2022-01-03 09:50:00|136.17|134.77|136.53|135.13|136.54|135.14|136.14|134.74|136
1641203700000|2022-01-03 09:55:00|136.54|135.14|136.45|135.05|136.55|135.15|136.37|134.97|95
1641204000000|2022-01-03 10:00:00|136.44|135.04|136.62|135.22|136.86|135.46|136.42|135.02|137
1641204300000|2022-01-03 10:05:00|136.66|135.26|136.66|135.26|136.7|135.3|136.58|135.18|95
1641204600000|2022-01-03 10:10:00|136.67|135.27|136.95|135.55|137.14|135.74|136.66|135.26|132
1641204900000|2022-01-03 10:15:00|136.96|135.56|137.05|135.65|137.06|135.66|136.74|135.34|115
1641205200000|2022-01-03 10:20:00|137.04|135.64|136.87|135.47|137.05|135.65|136.86|135.46|103
1641205500000|2022-01-03 10:25:00|136.86|135.46|136.76|135.36|136.9|135.5|136.69|135.29|131
1641205800000|2022-01-03 10:30:00|136.75|135.35|136.9|135.5|136.96|135.56|136.64|135.24|147
1641206100000|2022-01-03 10:35:00|136.91|135.51|137.01|135.61|137.01|135.61|136.85|135.45|123
1641206400000|2022-01-03 10:40:00|137.02|135.62|137.06|135.66|137.13|135.73|136.96|135.56|131
1641206700000|2022-01-03 10:45:00|137.05|135.65|137.25|135.85|137.29|135.89|137.05|135.65|91
1641207000000|2022-01-03 10:50:00|137.24|135.84|137.06|135.66|137.24|135.84|137.05|135.65|56
1641207300000|2022-01-03 10:55:00|137.05|135.65|136.86|135.46|137.07|135.67|136.85|135.45|85
1641207600000|2022-01-03 11:00:00|136.91|135.51|137.36|135.96|137.36|135.96|136.91|135.51|137
1641207900000|2022-01-03 11:05:00|137.37|135.97|137.39|135.99|137.54|136.14|137.36|135.96|71
1641208200000|2022-01-03 11:10:00|137.4|136|137.55|136.15|137.56|136.16|137.38|135.98|102
1641208500000|2022-01-03 11:15:00|137.54|136.14|137.4|136|137.56|136.16|137.35|135.95|133
1641208800000|2022-01-03 11:20:00|137.41|136.01|137.67|136.27|137.75|136.35|137.4|136|85
1641209100000|2022-01-03 11:25:00|137.68|136.28|137.51|136.11|137.82|136.42|137.48|136.08|144
1641209400000|2022-01-03 11:30:00|137.56|136.16|137.54|136.14|137.65|136.25|137.53|136.13|130
1641209700000|2022-01-03 11:35:00|137.55|136.15|137.47|136.07|137.55|136.15|137.39|135.99|97
1641210000000|2022-01-03 11:40:00|137.46|136.06|137.55|136.15|137.59|136.19|137.44|136.04|109
1641210300000|2022-01-03 11:45:00|137.56|136.16|137.74|136.34|137.75|136.35|137.43|136.03|112
1641210600000|2022-01-03 11:50:00|137.75|136.35|137.73|136.33|137.77|136.37|137.72|136.32|76
1641210900000|2022-01-03 11:55:00|137.72|136.32|137.76|136.36|137.99|136.59|137.72|136.32|87
1641211200000|2022-01-03 12:00:00|137.8|136.4|137.51|136.11|137.85|136.45|137.51|136.11|117
1641211500000|2022-01-03 12:05:00|137.46|136.06|137.54|136.14|137.55|136.15|137.24|135.84|108
1641211800000|2022-01-03 12:10:00|137.53|136.13|137.76|136.36|137.84|136.44|137.53|136.13|122
1641212100000|2022-01-03 12:15:00|137.77|136.37|137.88|136.48|138.06|136.66|137.63|136.23|174
1641212400000|2022-01-03 12:20:00|137.87|136.47|137.55|136.15|137.88|136.48|137.32|135.92|136
1641212700000|2022-01-03 12:25:00|137.56|136.16|137.55|136.15|137.64|136.24|137.42|136.02|129
1641213000000|2022-01-03 12:30:00|137.57|136.17|137.3|135.9|137.57|136.17|137.29|135.89|183
1641213300000|2022-01-03 12:35:00|137.31|135.91|137.26|135.86|137.36|135.96|137.15|135.75|126
1641213600000|2022-01-03 12:40:00|137.25|135.85|137.2|135.8|137.31|135.91|137.15|135.75|128
1641213900000|2022-01-03 12:45:00|137.21|135.81|136.93|135.53|137.36|135.96|136.93|135.53|190
1641214200000|2022-01-03 12:50:00|136.94|135.54|136.67|135.27|137.13|135.73|136.67|135.27|158
1641214500000|2022-01-03 12:55:00|136.68|135.28|136.78|135.38|136.87|135.47|136.57|135.17|131
1641214800000|2022-01-03 13:00:00|136.77|135.37|136.97|135.57|137.15|135.75|136.76|135.36|111
1641215100000|2022-01-03 13:05:00|136.98|135.58|136.95|135.55|136.99|135.59|136.85|135.45|102
1641215400000|2022-01-03 13:10:00|136.96|135.56|136.88|135.48|137.01|135.61|136.87|135.47|57
1641215700000|2022-01-03 13:15:00|136.87|135.47|137.23|135.83|137.42|136.02|136.85|135.45|126
1641216000000|2022-01-03 13:20:00|137.24|135.84|137.35|135.95|137.38|135.98|137.15|135.75|105
1641216300000|2022-01-03 13:25:00|137.36|135.96|137.64|136.24|137.75|136.35|137.35|135.95|93
1641216600000|2022-01-03 13:30:00|137.63|136.23|137.17|135.77|137.7|136.3|137.14|135.74|148
1641216900000|2022-01-03 13:35:00|137.18|135.78|137.46|136.06|137.47|136.07|137.16|135.76|101
1641217200000|2022-01-03 13:40:00|137.47|136.07|137.49|136.09|137.52|136.12|137.36|135.96|56
1641217500000|2022-01-03 13:45:00|137.52|136.12|137.32|135.92|137.7|136.3|137.28|135.88|51
1641217800000|2022-01-03 13:50:00|137.31|135.91|137.46|136.06|137.46|136.06|137.27|135.87|84
1641218100000|2022-01-03 13:55:00|137.47|136.07|137.24|135.84|137.47|136.07|137.15|135.75|123
1641218400000|2022-01-03 14:00:00|137.25|135.85|137.19|135.79|137.29|135.89|137.12|135.72|90
1641218700000|2022-01-03 14:05:00|137.17|135.77|136.96|135.56|137.19|135.79|136.67|135.27|135
1641219000000|2022-01-03 14:10:00|136.95|135.55|136.95|135.55|137.09|135.69|136.94|135.54|73
1641219300000|2022-01-03 14:15:00|136.97|135.57|137.15|135.75|137.15|135.75|136.79|135.39|94
1641219600000|2022-01-03 14:20:00|137.14|135.74|137.25|135.85|137.28|135.88|137.14|135.74|76
1641219900000|2022-01-03 14:25:00|137.26|135.86|137.25|135.85|137.27|135.87|137.18|135.78|51
1641220200000|2022-01-03 14:30:00|137.26|135.86|137.45|136.05|137.55|136.15|137.25|135.85|132
1641220500000|2022-01-03 14:35:00|137.43|136.03|137.56|136.16|137.75|136.35|137.34|135.94|107
1641220800000|2022-01-03 14:40:00|137.57|136.17|137.58|136.18|137.73|136.33|137.55|136.15|91
1641221100000|2022-01-03 14:45:00|137.63|136.23|136.95|135.55|137.72|136.32|136.66|135.26|219
1641221400000|2022-01-03 14:50:00|136.94|135.54|136.75|135.35|137.14|135.74|136.65|135.25|240
1641221700000|2022-01-03 14:55:00|136.74|135.34|136.73|135.33|136.85|135.45|136.66|135.26|124
1641222000000|2022-01-03 15:00:00|136.74|135.34|137.09|135.69|137.43|136.03|136.71|135.31|187
1641222300000|2022-01-03 15:05:00|137.06|135.66|136.45|135.05|137.06|135.66|136.36|134.96|174
1641222600000|2022-01-03 15:10:00|136.46|135.06|137.01|135.61|137.01|135.61|136.46|135.06|131
1641222900000|2022-01-03 15:15:00|136.96|135.56|136.83|135.43|137.14|135.74|136.75|135.35|152
1641223200000|2022-01-03 15:20:00|136.84|135.44|136.68|135.28|136.89|135.49|136.64|135.24|148
1641223500000|2022-01-03 15:25:00|136.67|135.27|136.88|135.48|136.95|135.55|136.66|135.26|120
1641223800000|2022-01-03 15:30:00|136.89|135.49|136.62|135.22|136.89|135.49|136.52|135.12|110
1641224100000|2022-01-03 15:35:00|136.64|135.24|136.75|135.35|136.79|135.39|136.55|135.15|97
1641224400000|2022-01-03 15:40:00|136.76|135.36|136.75|135.35|136.78|135.38|136.66|135.26|84
1641224700000|2022-01-03 15:45:00|136.77|135.37|136.68|135.28|136.9|135.5|136.66|135.26|116
1641225000000|2022-01-03 15:50:00|136.66|135.26|136.12|134.72|136.67|135.27|136.04|134.64|152
1641225300000|2022-01-03 15:55:00|136.08|134.68|136.05|134.65|136.1|134.7|135.76|134.36|198
1641225600000|2022-01-03 16:00:00|136.04|134.64|136.15|134.75|136.35|134.95|135.83|134.43|177
1641225900000|2022-01-03 16:05:00|136.14|134.74|135.85|134.45|136.14|134.74|135.49|134.09|220
1641226200000|2022-01-03 16:10:00|135.84|134.44|135.59|134.19|135.91|134.51|135.57|134.17|140
1641226500000|2022-01-03 16:15:00|135.58|134.18|134.59|133.19|135.6|134.2|134.53|133.13|271
1641226800000|2022-01-03 16:20:00|134.58|133.18|134.06|132.66|134.58|133.18|133.89|132.49|317
1641227100000|2022-01-03 16:25:00|134.08|132.68|133.82|132.42|134.08|132.68|133.54|132.14|201
1641227400000|2022-01-03 16:30:00|133.81|132.41|133.95|132.55|134.06|132.66|133.27|131.87|178
1641227700000|2022-01-03 16:35:00|133.96|132.56|133.74|132.34|133.99|132.59|133.61|132.21|145
1641228000000|2022-01-03 16:40:00|133.75|132.35|134.15|132.75|134.34|132.94|133.75|132.35|196
1641228300000|2022-01-03 16:45:00|134.16|132.76|133.86|132.46|134.2|132.8|133.76|132.36|171
1641228600000|2022-01-03 16:50:00|133.85|132.45|133.74|132.34|133.86|132.46|133.38|131.98|157
1641228900000|2022-01-03 16:55:00|133.73|132.33|134|132.6|134|132.6|133.72|132.32|163
1641229200000|2022-01-03 17:00:00|134.01|132.61|134.53|133.13|134.65|133.25|133.85|132.45|176
1641229500000|2022-01-03 17:05:00|134.52|133.12|134.54|133.14|134.75|133.35|134.38|132.98|174
1641229800000|2022-01-03 17:10:00|134.53|133.13|133.88|132.48|134.56|133.16|133.74|132.34|153
1641230100000|2022-01-03 17:15:00|133.89|132.49|134.19|132.79|134.22|132.82|133.84|132.44|176
1641230400000|2022-01-03 17:20:00|134.2|132.8|134.44|133.04|134.46|133.06|134.11|132.71|152
1641230700000|2022-01-03 17:25:00|134.43|133.03|134.75|133.35|135.05|133.65|134.41|133.01|167
1641231000000|2022-01-03 17:30:00|134.76|133.36|134.87|133.47|134.96|133.56|134.44|133.04|227
1641231300000|2022-01-03 17:35:00|134.9|133.5|134.66|133.26|134.95|133.55|134.64|133.24|164
1641231600000|2022-01-03 17:40:00|134.65|133.25|134.47|133.07|134.65|133.25|134.26|132.86|144
1641231900000|2022-01-03 17:45:00|134.46|133.06|134.82|133.42|134.86|133.46|134.45|133.05|148
1641232200000|2022-01-03 17:50:00|134.81|133.41|134.76|133.36|134.86|133.46|134.65|133.25|86
1641232500000|2022-01-03 17:55:00|134.75|133.35|134.59|133.19|134.86|133.46|134.59|133.19|137
1641232800000|2022-01-03 18:00:00|134.6|133.2|135.07|133.67|135.13|133.73|134.6|133.2|107
1641233100000|2022-01-03 18:05:00|135.06|133.66|134.7|133.3|135.07|133.67|134.63|133.23|104
1641233400000|2022-01-03 18:10:00|134.71|133.31|134.95|133.55|135.06|133.66|134.6|133.2|106
1641233700000|2022-01-03 18:15:00|134.97|133.57|135.05|133.65|135.16|133.76|134.73|133.33|160
1641234000000|2022-01-03 18:20:00|135.06|133.66|135.06|133.66|135.15|133.75|134.87|133.47|97
1641234300000|2022-01-03 18:25:00|135.07|133.67|135.18|133.78|135.26|133.86|135.04|133.64|93
1641234600000|2022-01-03 18:30:00|135.19|133.79|135.07|133.67|135.25|133.85|135.07|133.67|77
1641234900000|2022-01-03 18:35:00|135.09|133.69|134.86|133.46|135.19|133.79|134.78|133.38|98
1641235200000|2022-01-03 18:40:00|134.84|133.44|134.84|133.44|134.96|133.56|134.64|133.24|179
1641235500000|2022-01-03 18:45:00|134.85|133.45|134.66|133.26|134.85|133.45|134.54|133.14|110
1641235800000|2022-01-03 18:50:00|134.65|133.25|134.79|133.39|134.96|133.56|134.6|133.2|91
1641236100000|2022-01-03 18:55:00|134.8|133.4|134.75|133.35|134.88|133.48|134.63|133.23|154
1641236400000|2022-01-03 19:00:00|134.76|133.36|134.95|133.55|134.97|133.57|134.76|133.36|90
1641236700000|2022-01-03 19:05:00|134.94|133.54|134.86|133.46|134.94|133.54|134.38|132.98|110
1641237000000|2022-01-03 19:10:00|134.87|133.47|134.86|133.46|135.06|133.66|134.77|133.37|141
1641237300000|2022-01-03 19:15:00|134.85|133.45|134.91|133.51|134.95|133.55|134.67|133.27|152
1641237600000|2022-01-03 19:20:00|134.9|133.5|135.05|133.65|135.35|133.95|134.87|133.47|104
1641237900000|2022-01-03 19:25:00|135.07|133.67|135.06|133.66|135.17|133.77|135.05|133.65|91
1641238200000|2022-01-03 19:30:00|135.07|133.67|134.85|133.45|135.16|133.76|134.85|133.45|89
1641238500000|2022-01-03 19:35:00|134.82|133.42|134.75|133.35|134.82|133.42|134.66|133.26|73
1641238800000|2022-01-03 19:40:00|134.71|133.31|134.6|133.2|134.77|133.37|134.59|133.19|100
1641239100000|2022-01-03 19:45:00|134.59|133.19|134.36|132.96|134.65|133.25|134.33|132.93|100
1641239400000|2022-01-03 19:50:00|134.37|132.97|134.26|132.86|134.37|132.97|134.22|132.82|104
1641239700000|2022-01-03 19:55:00|134.25|132.85|133.68|132.28|134.26|132.86|133.64|132.24|94
1641240000000|2022-01-03 20:00:00|133.67|132.27|133.52|132.12|133.85|132.45|133.42|132.02|148
1641240300000|2022-01-03 20:05:00|133.53|132.13|133.35|131.95|133.62|132.22|133.01|131.61|197
1641240600000|2022-01-03 20:10:00|133.34|131.94|133.41|132.01|133.47|132.07|133.28|131.88|110
1641240900000|2022-01-03 20:15:00|133.42|132.02|133.02|131.62|133.51|132.11|133.01|131.61|104
1641241200000|2022-01-03 20:20:00|132.99|131.59|132.46|131.06|132.99|131.59|132.12|130.72|378
1641241500000|2022-01-03 20:25:00|132.45|131.05|131.85|130.45|132.45|131.05|131.75|130.35|266
1641241800000|2022-01-03 20:30:00|131.86|130.46|132.31|130.91|132.53|131.13|131.85|130.45|235
1641242100000|2022-01-03 20:35:00|132.32|130.92|132.22|130.82|132.43|131.03|132.02|130.62|177
1641242400000|2022-01-03 20:40:00|132.23|130.83|132.07|130.67|132.23|130.83|131.86|130.46|159
1641242700000|2022-01-03 20:45:00|132.11|130.71|132.35|130.95|132.42|131.02|132.11|130.71|106
1641243000000|2022-01-03 20:50:00|132.34|130.94|132.43|131.03|132.79|131.39|132.33|130.93|203
1641243300000|2022-01-03 20:55:00|132.42|131.02|132.63|131.23|132.63|131.23|132.24|130.84|129
1641243600000|2022-01-03 21:00:00|132.61|131.21|132.67|131.27|132.73|131.33|132.33|130.93|151
1641243900000|2022-01-03 21:05:00|132.68|131.28|132.64|131.24|133.03|131.63|132.55|131.15|146
1641244200000|2022-01-03 21:10:00|132.62|131.22|131.97|130.57|132.62|131.22|131.94|130.54|117
1641244500000|2022-01-03 21:15:00|131.94|130.54|132.08|130.68|132.15|130.75|131.93|130.53|130
1641244800000|2022-01-03 21:20:00|132.1|130.7|132.43|131.03|132.43|131.03|131.99|130.59|124
1641245100000|2022-01-03 21:25:00|132.42|131.02|132.65|131.25|132.73|131.33|132.41|131.01|134
1641245400000|2022-01-03 21:30:00|132.64|131.24|133.24|131.84|133.34|131.94|132.62|131.22|231
1641245700000|2022-01-03 21:35:00|133.23|131.83|132.93|131.53|133.36|131.96|132.85|131.45|264
1641246000000|2022-01-03 21:40:00|132.94|131.54|132.86|131.46|133.07|131.67|132.85|131.45|145
1641246300000|2022-01-03 21:45:00|132.87|131.47|133.11|131.71|133.16|131.76|132.86|131.46|106
1641246600000|2022-01-03 21:50:00|133.14|131.74|133.05|131.65|133.15|131.75|132.89|131.49|166
1641246900000|2022-01-03 21:55:00|133.06|131.66|133.18|131.78|133.48|132.08|133.05|131.65|173
1641247200000|2022-01-03 22:00:00|133.17|131.77|133.14|131.74|133.23|131.83|132.92|131.52|104
1641247500000|2022-01-03 22:05:00|133.15|131.75|133.15|131.75|133.26|131.86|133|131.6|158
1641247800000|2022-01-03 22:10:00|133.16|131.76|133.08|131.68|133.26|131.86|133.05|131.65|95
1641248100000|2022-01-03 22:15:00|133.09|131.69|133.07|131.67|133.09|131.69|132.85|131.45|109
1641248400000|2022-01-03 22:20:00|133.06|131.66|133.07|131.67|133.17|131.77|133.03|131.63|125
1641248700000|2022-01-03 22:25:00|133.06|131.66|133.35|131.95|133.36|131.96|133.06|131.66|64
1641249000000|2022-01-03 22:30:00|133.36|131.96|133.41|132.01|133.41|132.01|133.29|131.89|86
1641249300000|2022-01-03 22:35:00|133.43|132.03|133.69|132.29|133.72|132.32|133.41|132.01|53
1641249600000|2022-01-03 22:40:00|133.68|132.28|133.17|131.77|133.68|132.28|133.08|131.68|107
1641249900000|2022-01-03 22:45:00|133.16|131.76|132.95|131.55|133.27|131.87|132.92|131.52|111
1641250200000|2022-01-03 22:50:00|132.91|131.51|132.94|131.54|132.96|131.56|132.84|131.44|91
1641250500000|2022-01-03 22:55:00|132.95|131.55|132.93|131.53|132.96|131.56|132.85|131.45|135
1641250800000|2022-01-03 23:00:00|132.94|131.54|132.35|130.95|133.1|131.7|132.35|130.95|166
1641251100000|2022-01-03 23:05:00|132.37|130.97|132.83|131.43|133.16|131.76|132.37|130.97|219
1641251400000|2022-01-03 23:10:00|132.84|131.44|133.11|131.71|133.21|131.81|132.82|131.42|181
1641251700000|2022-01-03 23:15:00|133.1|131.7|133.34|131.94|133.48|132.08|133.02|131.62|168
1641252000000|2022-01-03 23:20:00|133.33|131.93|132.91|131.51|133.33|131.93|132.82|131.42|155
1641252300000|2022-01-03 23:25:00|132.9|131.5|132.93|131.53|132.95|131.55|132.82|131.42|125
1641252600000|2022-01-03 23:30:00|132.94|131.54|133.02|131.62|133.13|131.73|132.83|131.43|200
1641252900000|2022-01-03 23:35:00|133.04|131.64|133.33|131.93|133.34|131.94|133|131.6|213
1641253200000|2022-01-03 23:40:00|133.31|131.91|133.33|131.93|133.37|131.97|133.2|131.8|177
1641253500000|2022-01-03 23:45:00|133.35|131.95|132.91|131.51|133.43|132.03|132.84|131.44|143
1641253800000|2022-01-03 23:50:00|132.9|131.5|132.53|131.13|132.98|131.58|132.52|131.12|114
1641254100000|2022-01-03 23:55:00|132.55|131.15|132.59|131.19|132.64|131.24|132.48|131.08|265
1641254400000|2022-01-04 00:00:00|132.6|131.2|132.55|131.15|132.9|131.5|132.53|131.13|254
1641254700000|2022-01-04 00:05:00|132.57|131.17|132.94|131.54|133.02|131.62|132.57|131.17|172
1641255000000|2022-01-04 00:10:00|132.93|131.53|132.68|131.28|133.04|131.64|132.39|130.99|161
1641255300000|2022-01-04 00:15:00|132.69|131.29|132.28|130.88|132.81|131.41|132.2|130.8|123
1641255600000|2022-01-04 00:20:00|132.29|130.89|131.95|130.55|132.43|131.03|131.93|130.53|105
1641255900000|2022-01-04 00:25:00|131.89|130.49|132.65|131.25|132.74|131.34|131.89|130.49|259
1641256200000|2022-01-04 00:30:00|132.64|131.24|132.44|131.04|132.74|131.34|132.24|130.84|195
1641256500000|2022-01-04 00:35:00|132.46|131.06|132.06|130.66|132.46|131.06|132.04|130.64|114
1641256800000|2022-01-04 00:40:00|132.05|130.65|131.37|129.97|132.15|130.75|131.24|129.84|188
1641257100000|2022-01-04 00:45:00|131.38|129.98|131.55|130.15|131.69|130.29|131.34|129.94|200
1641257400000|2022-01-04 00:50:00|131.54|130.14|131.04|129.64|131.56|130.16|130.89|129.49|194
1641257700000|2022-01-04 00:55:00|131.03|129.63|131.25|129.85|131.25|129.85|130.65|129.25|244
1641258000000|2022-01-04 01:00:00|131.22|129.82|130.78|129.38|131.22|129.82|130.75|129.35|206
1641258300000|2022-01-04 01:05:00|130.79|129.39|130.96|129.56|131.25|129.85|130.54|129.14|197
1641258600000|2022-01-04 01:10:00|130.95|129.55|131.41|130.01|131.41|130.01|130.91|129.51|198
1641258900000|2022-01-04 01:15:00|131.43|130.03|131.55|130.15|131.66|130.26|131.37|129.97|175
1641259200000|2022-01-04 01:20:00|131.56|130.16|131.12|129.72|131.72|130.32|131.06|129.66|152
1641259500000|2022-01-04 01:25:00|131.13|129.73|131.58|130.18|131.59|130.19|131.13|129.73|153
1641259800000|2022-01-04 01:30:00|131.56|130.16|131.09|129.69|131.56|130.16|130.98|129.58|135
1641260100000|2022-01-04 01:35:00|131.1|129.7|131.21|129.81|131.38|129.98|130.94|129.54|166
1641260400000|2022-01-04 01:40:00|131.2|129.8|130.85|129.45|131.25|129.85|130.79|129.39|157
1641260700000|2022-01-04 01:45:00|130.9|129.5|130.85|129.45|131.16|129.76|130.73|129.33|147
1641261000000|2022-01-04 01:50:00|130.84|129.44|131.03|129.63|131.1|129.7|130.78|129.38|159
1641261300000|2022-01-04 01:55:00|131.04|129.64|130.86|129.46|131.05|129.65|130.86|129.46|164
1641261600000|2022-01-04 02:00:00|130.87|129.47|131.02|129.62|131.26|129.86|130.83|129.43|180
1641261900000|2022-01-04 02:05:00|131.03|129.63|130.75|129.35|131.16|129.76|130.68|129.28|157
1641262200000|2022-01-04 02:10:00|130.76|129.36|130.35|128.95|130.86|129.46|130.26|128.86|199
1641262500000|2022-01-04 02:15:00|130.37|128.97|130.67|129.27|130.74|129.34|130.26|128.86|143
1641262800000|2022-01-04 02:20:00|130.65|129.25|130.86|129.46|131.05|129.65|130.65|129.25|159
1641263100000|2022-01-04 02:25:00|130.87|129.47|131.28|129.88|131.35|129.95|130.87|129.47|123
1641263400000|2022-01-04 02:30:00|131.25|129.85|131.44|130.04|131.46|130.06|131.17|129.77|54
1641263700000|2022-01-04 02:35:00|131.42|130.02|131.34|129.94|131.45|130.05|131.03|129.63|149
1641264000000|2022-01-04 02:40:00|131.35|129.95|131.66|130.26|131.84|130.44|131.33|129.93|183
1641264300000|2022-01-04 02:45:00|131.65|130.25|131.46|130.06|131.69|130.29|131.44|130.04|141
1641264600000|2022-01-04 02:50:00|131.45|130.05|131.24|129.84|131.47|130.07|131.16|129.76|155
1641264900000|2022-01-04 02:55:00|131.25|129.85|131.32|129.92|131.36|129.96|131.24|129.84|140
1641265200000|2022-01-04 03:00:00|131.31|129.91|131.04|129.64|131.61|130.21|131.01|129.61|185
1641265500000|2022-01-04 03:05:00|131.05|129.65|131.25|129.85|131.25|129.85|130.93|129.53|126
1641265800000|2022-01-04 03:10:00|131.24|129.84|131.07|129.67|131.25|129.85|131.06|129.66|124
1641266100000|2022-01-04 03:15:00|131.05|129.65|131.85|130.45|131.86|130.46|130.96|129.56|136
1641266400000|2022-01-04 03:20:00|131.86|130.46|131.78|130.38|132.31|130.91|131.76|130.36|178
1641266700000|2022-01-04 03:25:00|131.77|130.37|131.77|130.37|131.86|130.46|131.66|130.26|131
1641267000000|2022-01-04 03:30:00|131.76|130.36|132.03|130.63|132.05|130.65|131.65|130.25|158
1641267300000|2022-01-04 03:35:00|131.98|130.58|131.88|130.48|132.08|130.68|131.85|130.45|157
1641267600000|2022-01-04 03:40:00|131.86|130.46|132.23|130.83|132.23|130.83|131.77|130.37|130
1641267900000|2022-01-04 03:45:00|132.24|130.84|132.15|130.75|132.33|130.93|132.06|130.66|149
1641268200000|2022-01-04 03:50:00|132.14|130.74|132.27|130.87|132.36|130.96|132.13|130.73|87
1641268500000|2022-01-04 03:55:00|132.26|130.86|132.09|130.69|132.27|130.87|132.09|130.69|144
1641268800000|2022-01-04 04:00:00|132.08|130.68|132.12|130.72|132.37|130.97|131.95|130.55|157
1641269100000|2022-01-04 04:05:00|132.09|130.69|131.95|130.55|132.09|130.69|131.73|130.33|137
1641269400000|2022-01-04 04:10:00|131.96|130.56|131.93|130.53|131.97|130.57|131.78|130.38|102
1641269700000|2022-01-04 04:15:00|131.94|130.54|131.96|130.56|131.98|130.58|131.84|130.44|134
1641270000000|2022-01-04 04:20:00|131.95|130.55|132.04|130.64|132.15|130.75|131.93|130.53|109
1641270300000|2022-01-04 04:25:00|132.05|130.65|132.11|130.71|132.11|130.71|131.9|130.5|93
1641270600000|2022-01-04 04:30:00|132.12|130.72|132.13|130.73|132.25|130.85|132.05|130.65|156
1641270900000|2022-01-04 04:35:00|132.14|130.74|131.48|130.08|132.15|130.75|131.48|130.08|141
1641271200000|2022-01-04 04:40:00|131.47|130.07|131.76|130.36|131.86|130.46|131.33|129.93|184
1641271500000|2022-01-04 04:45:00|131.78|130.38|131.65|130.25|131.94|130.54|131.55|130.15|164
1641271800000|2022-01-04 04:50:00|131.67|130.27|131.46|130.06|131.67|130.27|131.44|130.04|140
1641272100000|2022-01-04 04:55:00|131.45|130.05|131.55|130.15|131.56|130.16|131.45|130.05|125
1641272400000|2022-01-04 05:00:00|131.54|130.14|131.53|130.13|131.54|130.14|131.34|129.94|103
1641272700000|2022-01-04 05:05:00|131.55|130.15|131.75|130.35|131.8|130.4|131.54|130.14|146
1641273000000|2022-01-04 05:10:00|131.76|130.36|131.84|130.44|131.96|130.56|131.76|130.36|112
1641273300000|2022-01-04 05:15:00|131.85|130.45|132.04|130.64|132.06|130.66|131.83|130.43|105
1641273600000|2022-01-04 05:20:00|132.05|130.65|132.27|130.87|132.35|130.95|132.05|130.65|88
1641273900000|2022-01-04 05:25:00|132.28|130.88|132.43|131.03|132.45|131.05|132.25|130.85|48
1641274200000|2022-01-04 05:30:00|132.42|131.02|132.14|130.74|132.44|131.04|132.05|130.65|104
1641274500000|2022-01-04 05:35:00|132.13|130.73|131.88|130.48|132.2|130.8|131.88|130.48|138
1641274800000|2022-01-04 05:40:00|131.86|130.46|131.64|130.24|131.97|130.57|131.64|130.24|151
1641275100000|2022-01-04 05:45:00|131.63|130.23|131.56|130.16|131.8|130.4|131.55|130.15|130
1641275400000|2022-01-04 05:50:00|131.55|130.15|131.66|130.26|131.73|130.33|131.46|130.06|124
1641275700000|2022-01-04 05:55:00|131.67|130.27|131.96|130.56|131.97|130.57|131.67|130.27|122
1641276000000|2022-01-04 06:00:00|131.95|130.55|132.08|130.68|132.26|130.86|131.75|130.35|154
1641276300000|2022-01-04 06:05:00|132.06|130.66|132.15|130.75|132.27|130.87|131.97|130.57|123
1641276600000|2022-01-04 06:10:00|132.2|130.8|131.96|130.56|132.36|130.96|131.92|130.52|133
1641276900000|2022-01-04 06:15:00|131.95|130.55|131.85|130.45|132.06|130.66|131.69|130.29|129
1641277200000|2022-01-04 06:20:00|131.86|130.46|131.94|130.54|131.95|130.55|131.75|130.35|154
1641277500000|2022-01-04 06:25:00|131.95|130.55|132.13|130.73|132.14|130.74|131.84|130.44|126
1641277800000|2022-01-04 06:30:00|132.11|130.71|131.96|130.56|132.14|130.74|131.95|130.55|129
1641278100000|2022-01-04 06:35:00|131.95|130.55|132.13|130.73|132.14|130.74|131.88|130.48|119
1641278400000|2022-01-04 06:40:00|132.14|130.74|132.1|130.7|132.15|130.75|131.96|130.56|87
1641278700000|2022-01-04 06:45:00|132.11|130.71|131.85|130.45|132.11|130.71|131.83|130.43|87
1641279000000|2022-01-04 06:50:00|131.84|130.44|132.07|130.67|132.08|130.68|131.83|130.43|90
1641279300000|2022-01-04 06:55:00|132.05|130.65|132.15|130.75|132.19|130.79|132.04|130.64|99
1641279600000|2022-01-04 07:00:00|132.16|130.76|132.3|130.9|132.43|131.03|132.05|130.65|134
1641279900000|2022-01-04 07:05:00|132.31|130.91|132.25|130.85|132.36|130.96|132.23|130.83|82
1641280200000|2022-01-04 07:10:00|132.26|130.86|132.03|130.63|132.29|130.89|131.93|130.53|115
1641280500000|2022-01-04 07:15:00|132.02|130.62|132.2|130.8|132.26|130.86|132.02|130.62|87
1641280800000|2022-01-04 07:20:00|132.21|130.81|132.25|130.85|132.32|130.92|132.14|130.74|87
1641281100000|2022-01-04 07:25:00|132.26|130.86|132.65|131.25|132.73|131.33|132.26|130.86|61
1641281400000|2022-01-04 07:30:00|132.61|131.21|132.43|131.03|132.8|131.4|132.33|130.93|132
1641281700000|2022-01-04 07:35:00|132.44|131.04|132.56|131.16|132.66|131.26|132.41|131.01|91
1641282000000|2022-01-04 07:40:00|132.55|131.15|132.64|131.24|132.64|131.24|132.5|131.1|54
1641282300000|2022-01-04 07:45:00|132.65|131.25|132.62|131.22|132.74|131.34|132.5|131.1|113
1641282600000|2022-01-04 07:50:00|132.61|131.21|132.74|131.34|132.92|131.52|132.55|131.15|88
1641282900000|2022-01-04 07:55:00|132.73|131.33|133.13|131.73|133.13|131.73|132.72|131.32|83
1641283200000|2022-01-04 08:00:00|133.14|131.74|132.96|131.56|133.3|131.9|132.67|131.27|212
1641283500000|2022-01-04 08:05:00|132.95|131.55|133.42|132.02|133.42|132.02|132.95|131.55|149
1641283800000|2022-01-04 08:10:00|133.4|132|133.44|132.04|133.54|132.14|133.4|132|109
1641284100000|2022-01-04 08:15:00|133.43|132.03|133.15|131.75|133.52|132.12|133.08|131.68|130
1641284400000|2022-01-04 08:20:00|133.13|131.73|133.22|131.82|133.25|131.85|133.11|131.71|137
1641284700000|2022-01-04 08:25:00|133.21|131.81|133.32|131.92|133.38|131.98|133.13|131.73|75
1641285000000|2022-01-04 08:30:00|133.33|131.93|133.64|132.24|133.94|132.54|133.33|131.93|137
1641285300000|2022-01-04 08:35:00|133.63|132.23|133.68|132.28|133.8|132.4|133.58|132.18|133
1641285600000|2022-01-04 08:40:00|133.69|132.29|133.3|131.9|133.77|132.37|133.3|131.9|93
1641285900000|2022-01-04 08:45:00|133.29|131.89|132.95|131.55|133.35|131.95|132.72|131.32|161
1641286200000|2022-01-04 08:50:00|132.94|131.54|132.95|131.55|132.96|131.56|132.75|131.35|96
1641286500000|2022-01-04 08:55:00|132.96|131.56|132.88|131.48|132.96|131.56|132.76|131.36|91
1641286800000|2022-01-04 09:00:00|132.89|131.49|133.28|131.88|133.28|131.88|132.88|131.48|102
1641287100000|2022-01-04 09:05:00|133.29|131.89|133.33|131.93|133.55|132.15|133.25|131.85|101
1641287400000|2022-01-04 09:10:00|133.35|131.95|133.12|131.72|133.37|131.97|133.12|131.72|119
1641287700000|2022-01-04 09:15:00|133.13|131.73|133.25|131.85|133.28|131.88|133.12|131.72|93
1641288000000|2022-01-04 09:20:00|133.26|131.86|133.08|131.68|133.36|131.96|133.07|131.67|112
1641288300000|2022-01-04 09:25:00|133.05|131.65|133.03|131.63|133.16|131.76|132.94|131.54|109
1641288600000|2022-01-04 09:30:00|133.02|131.62|132.65|131.25|133.05|131.65|132.63|131.23|121
1641288900000|2022-01-04 09:35:00|132.67|131.27|132.86|131.46|132.87|131.47|132.66|131.26|78
1641289200000|2022-01-04 09:40:00|132.85|131.45|132.74|131.34|132.86|131.46|132.68|131.28|91
1641289500000|2022-01-04 09:45:00|132.75|131.35|132.6|131.2|132.88|131.48|132.56|131.16|112
1641289800000|2022-01-04 09:50:00|132.61|131.21|132.75|131.35|132.84|131.44|132.59|131.19|111
1641290100000|2022-01-04 09:55:00|132.74|131.34|132.74|131.34|132.85|131.45|132.74|131.34|73
1641290400000|2022-01-04 10:00:00|132.76|131.36|132.93|131.53|132.94|131.54|132.75|131.35|112
1641290700000|2022-01-04 10:05:00|132.94|131.54|133|131.6|133.05|131.65|132.83|131.43|163
1641291000000|2022-01-04 10:10:00|132.99|131.59|133.21|131.81|133.23|131.83|132.94|131.54|108
1641291300000|2022-01-04 10:15:00|133.22|131.82|133.43|132.03|133.56|132.16|133.22|131.82|113
1641291600000|2022-01-04 10:20:00|133.42|132.02|133.35|131.95|133.43|132.03|133.2|131.8|80
1641291900000|2022-01-04 10:25:00|133.36|131.96|133.47|132.07|133.56|132.16|133.35|131.95|121
1641292200000|2022-01-04 10:30:00|133.46|132.06|133.67|132.27|133.74|132.34|133.46|132.06|95
1641292500000|2022-01-04 10:35:00|133.66|132.26|133.37|131.97|133.66|132.26|133.36|131.96|139
1641292800000|2022-01-04 10:40:00|133.36|131.96|133.77|132.37|133.78|132.38|133.24|131.84|143
1641293100000|2022-01-04 10:45:00|133.76|132.36|133.85|132.45|133.87|132.47|133.61|132.21|101
1641293400000|2022-01-04 10:50:00|133.82|132.42|133.94|132.54|133.94|132.54|133.65|132.25|86
1641293700000|2022-01-04 10:55:00|133.92|132.52|133.87|132.47|134.04|132.64|133.87|132.47|95
1641294000000|2022-01-04 11:00:00|133.89|132.49|134.28|132.88|134.34|132.94|133.89|132.49|98
1641294300000|2022-01-04 11:05:00|134.31|132.91|134.05|132.65|134.32|132.92|133.95|132.55|164
1641294600000|2022-01-04 11:10:00|134.06|132.66|133.99|132.59|134.12|132.72|133.94|132.54|102
1641294900000|2022-01-04 11:15:00|134|132.6|134.07|132.67|134.14|132.74|134|132.6|95
1641295200000|2022-01-04 11:20:00|134.06|132.66|133.93|132.53|134.12|132.72|133.93|132.53|132
1641295500000|2022-01-04 11:25:00|133.94|132.54|134.11|132.71|134.21|132.81|133.87|132.47|137
1641295800000|2022-01-04 11:30:00|134.12|132.72|134.22|132.82|134.23|132.83|134.02|132.62|124
1641296100000|2022-01-04 11:35:00|134.23|132.83|134.68|133.28|134.73|133.33|134.15|132.75|89
1641296400000|2022-01-04 11:40:00|134.65|133.25|134.53|133.13|134.7|133.3|134.41|133.01|161
1641296700000|2022-01-04 11:45:00|134.54|133.14|134.52|133.12|134.56|133.16|134.44|133.04|71
1641297000000|2022-01-04 11:50:00|134.51|133.11|134.77|133.37|134.84|133.44|134.49|133.09|110
1641297300000|2022-01-04 11:55:00|134.76|133.36|134.73|133.33|134.82|133.42|134.71|133.31|105
1641297600000|2022-01-04 12:00:00|134.72|133.32|134.46|133.06|134.93|133.53|134.33|132.93|130
1641297900000|2022-01-04 12:05:00|134.45|133.05|134.13|132.73|134.45|133.05|134.12|132.72|158
1641298200000|2022-01-04 12:10:00|134.14|132.74|133.89|132.49|134.14|132.74|133.84|132.44|128
1641298500000|2022-01-04 12:15:00|133.88|132.48|133.86|132.46|134.07|132.67|133.79|132.39|128
1641298800000|2022-01-04 12:20:00|133.85|132.45|133.51|132.11|133.86|132.46|133.5|132.1|76
1641299100000|2022-01-04 12:25:00|133.52|132.12|133.55|132.15|133.75|132.35|133.52|132.12|114
1641299400000|2022-01-04 12:30:00|133.56|132.16|133.74|132.34|133.85|132.45|133.54|132.14|98
1641299700000|2022-01-04 12:35:00|133.73|132.33|133.54|132.14|133.79|132.39|133.52|132.12|77
1641300000000|2022-01-04 12:40:00|133.52|132.12|133.66|132.26|133.72|132.32|133.52|132.12|93
1641300300000|2022-01-04 12:45:00|133.67|132.27|133.67|132.27|133.87|132.47|133.62|132.22|134
1641300600000|2022-01-04 12:50:00|133.68|132.28|133.94|132.54|134.04|132.64|133.68|132.28|77
1641300900000|2022-01-04 12:55:00|133.93|132.53|134.55|133.15|134.57|133.17|133.89|132.49|91
1641301200000|2022-01-04 13:00:00|134.56|133.16|134.28|132.88|134.75|133.35|134.28|132.88|128
1641301500000|2022-01-04 13:05:00|134.26|132.86|134.13|132.73|134.36|132.96|134.12|132.72|86
1641301800000|2022-01-04 13:10:00|134.14|132.74|134.03|132.63|134.18|132.78|134.03|132.63|63
1641302100000|2022-01-04 13:15:00|134.05|132.65|134.1|132.7|134.17|132.77|133.89|132.49|86
1641302400000|2022-01-04 13:20:00|134.11|132.71|134.37|132.97|134.41|133.01|134.11|132.71|86
1641302700000|2022-01-04 13:25:00|134.35|132.95|134.86|133.46|134.93|133.53|134.35|132.95|131
1641303000000|2022-01-04 13:30:00|134.85|133.45|134.66|133.26|134.9|133.5|134.55|133.15|188
1641303300000|2022-01-04 13:35:00|134.68|133.28|134.65|133.25|134.71|133.31|134.45|133.05|145
1641303600000|2022-01-04 13:40:00|134.66|133.26|134.53|133.13|134.68|133.28|134.53|133.13|101
1641303900000|2022-01-04 13:45:00|134.51|133.11|134.44|133.04|134.59|133.19|134.35|132.95|153
1641304200000|2022-01-04 13:50:00|134.45|133.05|134.94|133.54|135.02|133.62|134.45|133.05|129
1641304500000|2022-01-04 13:55:00|134.95|133.55|134.92|133.52|135.01|133.61|134.85|133.45|91
1641304800000|2022-01-04 14:00:00|134.94|133.54|135.11|133.71|135.38|133.98|134.94|133.54|135
1641305100000|2022-01-04 14:05:00|135.07|133.67|134.75|133.35|135.08|133.68|134.61|133.21|135
1641305400000|2022-01-04 14:10:00|134.78|133.38|134.72|133.32|134.87|133.47|134.66|133.26|126
1641305700000|2022-01-04 14:15:00|134.71|133.31|134.55|133.15|134.91|133.51|134.53|133.13|157
1641306000000|2022-01-04 14:20:00|134.51|133.11|134.36|132.96|134.54|133.14|134.36|132.96|103
1641306300000|2022-01-04 14:25:00|134.39|132.99|134.57|133.17|134.57|133.17|134.36|132.96|59
1641306600000|2022-01-04 14:30:00|134.55|133.15|134.87|133.47|134.89|133.49|134.54|133.14|108
1641306900000|2022-01-04 14:35:00|134.86|133.46|134.83|133.43|134.94|133.54|134.73|133.33|114
1641307200000|2022-01-04 14:40:00|134.84|133.44|134.89|133.49|134.94|133.54|134.75|133.35|103
1641307500000|2022-01-04 14:45:00|134.9|133.5|135.5|134.1|135.51|134.11|134.86|133.46|113
1641307800000|2022-01-04 14:50:00|135.48|134.08|135.54|134.14|135.55|134.15|135.26|133.86|157
1641308100000|2022-01-04 14:55:00|135.52|134.12|135.33|133.93|135.54|134.14|135.25|133.85|84
1641308400000|2022-01-04 15:00:00|135.32|133.92|135.7|134.3|135.73|134.33|135.32|133.92|88
1641308700000|2022-01-04 15:05:00|135.71|134.31|135.28|133.88|135.83|134.43|135.25|133.85|152
1641309000000|2022-01-04 15:10:00|135.26|133.86|135.25|133.85|135.46|134.06|135.13|133.73|140
1641309300000|2022-01-04 15:15:00|135.26|133.86|134.88|133.48|135.36|133.96|134.86|133.46|124
1641309600000|2022-01-04 15:20:00|134.89|133.49|134.95|133.55|135.07|133.67|134.81|133.41|136
1641309900000|2022-01-04 15:25:00|134.94|133.54|135.23|133.83|135.24|133.84|134.93|133.53|69
1641310200000|2022-01-04 15:30:00|135.24|133.84|134.95|133.55|135.25|133.85|134.87|133.47|102
1641310500000|2022-01-04 15:35:00|134.94|133.54|134.68|133.28|135.04|133.64|134.66|133.26|79
1641310800000|2022-01-04 15:40:00|134.69|133.29|134.48|133.08|134.74|133.34|134.46|133.06|89
1641311100000|2022-01-04 15:45:00|134.45|133.05|134.79|133.39|134.87|133.47|134.44|133.04|121
1641311400000|2022-01-04 15:50:00|134.78|133.38|134.65|133.25|134.87|133.47|134.65|133.25|96
1641311700000|2022-01-04 15:55:00|134.64|133.24|134.28|132.88|134.65|133.25|134.14|132.74|137
1641312000000|2022-01-04 16:00:00|134.31|132.91|133.81|132.41|134.35|132.95|133.7|132.3|165
1641312300000|2022-01-04 16:05:00|133.8|132.4|133.67|132.27|133.93|132.53|133.66|132.26|191
1641312600000|2022-01-04 16:10:00|133.66|132.26|133.95|132.55|134.11|132.71|133.65|132.25|171
1641312900000|2022-01-04 16:15:00|133.93|132.53|134.06|132.66|134.12|132.72|133.7|132.3|179
1641313200000|2022-01-04 16:20:00|134.05|132.65|133.82|132.42|134.09|132.69|133.76|132.36|86
1641313500000|2022-01-04 16:25:00|133.84|132.44|133.7|132.3|133.85|132.45|133.61|132.21|96
1641313800000|2022-01-04 16:30:00|133.66|132.26|133.96|132.56|133.96|132.56|133.57|132.17|108
1641314100000|2022-01-04 16:35:00|133.95|132.55|134.03|132.63|134.09|132.69|133.94|132.54|97
1641314400000|2022-01-04 16:40:00|134.04|132.64|134.36|132.96|134.36|132.96|134.04|132.64|141
1641314700000|2022-01-04 16:45:00|134.35|132.95|134.62|133.22|134.65|133.25|134.34|132.94|153
1641315000000|2022-01-04 16:50:00|134.63|133.23|134.72|133.32|134.72|133.32|134.62|133.22|72
1641315300000|2022-01-04 16:55:00|134.69|133.29|134.27|132.87|134.7|133.3|134.17|132.77|110
1641315600000|2022-01-04 17:00:00|134.26|132.86|134.66|133.26|134.67|133.27|134.23|132.83|73
1641315900000|2022-01-04 17:05:00|134.65|133.25|134.11|132.71|134.65|133.25|134.06|132.66|105
1641316200000|2022-01-04 17:10:00|134.1|132.7|134.36|132.96|134.38|132.98|134.07|132.67|79
1641316500000|2022-01-04 17:15:00|134.37|132.97|135.15|133.75|135.16|133.76|134.36|132.96|106
1641316800000|2022-01-04 17:20:00|135.12|133.72|134.95|133.55|135.15|133.75|134.94|133.54|72
1641317100000|2022-01-04 17:25:00|134.96|133.56|134.76|133.36|134.96|133.56|134.67|133.27|75
1641317400000|2022-01-04 17:30:00|134.77|133.37|135.03|133.63|135.05|133.65|134.66|133.26|123
1641317700000|2022-01-04 17:35:00|135.02|133.62|135.65|134.25|135.66|134.26|135|133.6|121
1641318000000|2022-01-04 17:40:00|135.64|134.24|135.27|133.87|135.64|134.24|135.27|133.87|84
1641318300000|2022-01-04 17:45:00|135.26|133.86|135.08|133.68|135.3|133.9|135.07|133.67|88
1641318600000|2022-01-04 17:50:00|135.11|133.71|134.88|133.48|135.24|133.84|134.81|133.41|113
1641318900000|2022-01-04 17:55:00|134.89|133.49|134.29|132.89|134.9|133.5|134.27|132.87|149
1641319200000|2022-01-04 18:00:00|134.31|132.91|134.59|133.19|134.85|133.45|134.31|132.91|132
1641319500000|2022-01-04 18:05:00|134.58|133.18|134.96|133.56|135.21|133.81|134.55|133.15|148
1641319800000|2022-01-04 18:10:00|134.95|133.55|134.65|133.25|134.96|133.56|134.56|133.16|120
1641320100000|2022-01-04 18:15:00|134.66|133.26|134.54|133.14|134.79|133.39|134.35|132.95|154
1641320400000|2022-01-04 18:20:00|134.56|133.16|134.16|132.76|134.59|133.19|134.15|132.75|123
1641320700000|2022-01-04 18:25:00|134.15|132.75|133.8|132.4|134.25|132.85|133.79|132.39|131
1641321000000|2022-01-04 18:30:00|133.81|132.41|133.25|131.85|133.81|132.41|132.83|131.43|208
1641321300000|2022-01-04 18:35:00|133.23|131.83|132.25|130.85|133.25|131.85|132.13|130.73|292
1641321600000|2022-01-04 18:40:00|132.18|130.78|132.33|130.93|132.55|131.15|132.02|130.62|187
1641321900000|2022-01-04 18:45:00|132.34|130.94|131.85|130.45|132.34|130.94|131.59|130.19|233
1641322200000|2022-01-04 18:50:00|131.88|130.48|131.73|130.33|131.91|130.51|131|129.6|255
1641322500000|2022-01-04 18:55:00|131.74|130.34|131.46|130.06|131.92|130.52|131.33|129.93|240
1641322800000|2022-01-04 19:00:00|131.49|130.09|131.85|130.45|131.85|130.45|130.88|129.48|237
1641323100000|2022-01-04 19:05:00|131.84|130.44|132.46|131.06|132.55|131.15|131.83|130.43|335
1641323400000|2022-01-04 19:10:00|132.47|131.07|133.01|131.61|133.22|131.82|132.43|131.03|311
1641323700000|2022-01-04 19:15:00|133.02|131.62|133.28|131.88|133.28|131.88|132.57|131.17|270
1641324000000|2022-01-04 19:20:00|133.27|131.87|132.71|131.31|133.46|132.06|132.56|131.16|249
1641324300000|2022-01-04 19:25:00|132.72|131.32|132.36|130.96|132.84|131.44|132.29|130.89|164
1641324600000|2022-01-04 19:30:00|132.38|130.98|132.48|131.08|132.71|131.31|132.34|130.94|174
1641324900000|2022-01-04 19:35:00|132.47|131.07|131.97|130.57|132.49|131.09|131.88|130.48|142
1641325200000|2022-01-04 19:40:00|131.96|130.56|132.13|130.73|132.36|130.96|131.91|130.51|162
1641325500000|2022-01-04 19:45:00|132.15|130.75|132.25|130.85|132.43|131.03|132.14|130.74|142
1641325800000|2022-01-04 19:50:00|132.26|130.86|132.37|130.97|132.45|131.05|131.7|130.3|164
1641326100000|2022-01-04 19:55:00|132.36|130.96|132.28|130.88|132.37|130.97|131.99|130.59|179
1641326400000|2022-01-04 20:00:00|132.26|130.86|132.05|130.65|132.53|131.13|131.96|130.56|222
1641326700000|2022-01-04 20:05:00|132.06|130.66|132.35|130.95|132.36|130.96|131.97|130.57|170
1641327000000|2022-01-04 20:10:00|132.36|130.96|132.7|131.3|132.91|131.51|132.34|130.94|170
1641327300000|2022-01-04 20:15:00|132.72|131.32|132.86|131.46|133.21|131.81|132.72|131.32|169
1641327600000|2022-01-04 20:20:00|132.88|131.48|132.96|131.56|133.08|131.68|132.78|131.38|153
1641327900000|2022-01-04 20:25:00|132.97|131.57|133.38|131.98|133.41|132.01|132.96|131.56|161
1641328200000|2022-01-04 20:30:00|133.36|131.96|133.08|131.68|133.37|131.97|132.84|131.44|185
1641328500000|2022-01-04 20:35:00|133.07|131.67|132.97|131.57|133.11|131.71|132.87|131.47|145
1641328800000|2022-01-04 20:40:00|132.96|131.56|133.06|131.66|133.14|131.74|132.95|131.55|173
1641329100000|2022-01-04 20:45:00|133.05|131.65|133|131.6|133.26|131.86|132.97|131.57|120
1641329400000|2022-01-04 20:50:00|132.99|131.59|132.76|131.36|133.1|131.7|132.75|131.35|137
1641329700000|2022-01-04 20:55:00|132.75|131.35|132.64|131.24|132.75|131.35|132.4|131|197
1641330000000|2022-01-04 21:00:00|132.65|131.25|132.75|131.35|132.75|131.35|132.54|131.14|133
1641330300000|2022-01-04 21:05:00|132.76|131.36|132.68|131.28|132.79|131.39|132.66|131.26|91
1641330600000|2022-01-04 21:10:00|132.69|131.29|132.64|131.24|132.74|131.34|132.46|131.06|134
1641330900000|2022-01-04 21:15:00|132.66|131.26|131.99|130.59|132.66|131.26|131.97|130.57|104
1641331200000|2022-01-04 21:20:00|131.98|130.58|132.34|130.94|132.46|131.06|131.98|130.58|192
1641331500000|2022-01-04 21:25:00|132.35|130.95|132.34|130.94|132.56|131.16|132.33|130.93|139
1641331800000|2022-01-04 21:30:00|132.3|130.9|132.37|130.97|132.48|131.08|132.25|130.85|142
1641332100000|2022-01-04 21:35:00|132.38|130.98|132.45|131.05|132.52|131.12|132.36|130.96|118
1641332400000|2022-01-04 21:40:00|132.46|131.06|132.86|131.46|132.94|131.54|132.36|130.96|151
1641332700000|2022-01-04 21:45:00|132.85|131.45|132.76|131.36|132.85|131.45|132.56|131.16|138
1641333000000|2022-01-04 21:50:00|132.77|131.37|132.47|131.07|132.77|131.37|132.44|131.04|124
1641333300000|2022-01-04 21:55:00|132.48|131.08|132.75|131.35|132.93|131.53|132.43|131.03|168
1641333600000|2022-01-04 22:00:00|132.74|131.34|132.51|131.11|132.74|131.34|132.45|131.05|93
1641333900000|2022-01-04 22:05:00|132.5|131.1|132.66|131.26|132.66|131.26|132.45|131.05|87
1641334200000|2022-01-04 22:10:00|132.65|131.25|132.57|131.17|132.77|131.37|132.54|131.14|58
1641334500000|2022-01-04 22:15:00|132.56|131.16|132.64|131.24|132.75|131.35|132.46|131.06|79
1641334800000|2022-01-04 22:20:00|132.63|131.23|132.62|131.22|132.65|131.25|132.59|131.19|40
1641335100000|2022-01-04 22:25:00|132.58|131.18|132.44|131.04|132.58|131.18|132.15|130.75|84
1641335400000|2022-01-04 22:30:00|132.45|131.05|132.75|131.35|132.77|131.37|132.45|131.05|50
1641335700000|2022-01-04 22:35:00|132.76|131.36|133.02|131.62|133.02|131.62|132.76|131.36|61
1641336000000|2022-01-04 22:40:00|133.05|131.65|133.23|131.83|133.25|131.85|133.05|131.65|54
1641336300000|2022-01-04 22:45:00|133.22|131.82|133.15|131.75|133.22|131.82|133.12|131.72|67
1641336600000|2022-01-04 22:50:00|133.13|131.73|133.25|131.85|133.28|131.88|133.09|131.69|45
1641336900000|2022-01-04 22:55:00|133.24|131.84|133.46|132.06|133.46|132.06|133.08|131.68|86
1641337200000|2022-01-04 23:00:00|133.45|132.05|133.05|131.65|133.45|132.05|133.05|131.65|97
1641337500000|2022-01-04 23:05:00|133.06|131.66|132.73|131.33|133.06|131.66|132.55|131.15|116
1641337800000|2022-01-04 23:10:00|132.72|131.32|132.46|131.06|132.75|131.35|132.45|131.05|95
1641338100000|2022-01-04 23:15:00|132.45|131.05|132.43|131.03|132.75|131.35|132.37|130.97|117
1641338400000|2022-01-04 23:20:00|132.45|131.05|132.39|130.99|132.57|131.17|132.17|130.77|111
1641338700000|2022-01-04 23:25:00|132.4|131|132.75|131.35|132.83|131.43|132.38|130.98|135
1641339000000|2022-01-04 23:30:00|132.74|131.34|132.44|131.04|132.74|131.34|132.17|130.77|123
1641339300000|2022-01-04 23:35:00|132.45|131.05|132.01|130.61|132.54|131.14|132.01|130.61|135
1641339600000|2022-01-04 23:40:00|132.02|130.62|131.55|130.15|132.02|130.62|131.42|130.02|186
1641339900000|2022-01-04 23:45:00|131.56|130.16|131.68|130.28|131.96|130.56|131.46|130.06|196
1641340200000|2022-01-04 23:50:00|131.67|130.27|131.66|130.26|132.08|130.68|131.65|130.25|158
1641340500000|2022-01-04 23:55:00|131.65|130.25|131.62|130.22|131.77|130.37|131.49|130.09|122
1641340800000|2022-01-05 00:00:00|131.63|130.23|131.1|129.7|131.91|130.51|131.08|129.68|194
1641341100000|2022-01-05 00:05:00|131.11|129.71|131.93|130.53|131.98|130.58|131.1|129.7|295
1641341400000|2022-01-05 00:10:00|131.94|130.54|132.24|130.84|132.26|130.86|131.74|130.34|218
1641341700000|2022-01-05 00:15:00|132.23|130.83|132.41|131.01|132.51|131.11|132.13|130.73|132
1641342000000|2022-01-05 00:20:00|132.43|131.03|132.36|130.96|132.44|131.04|132.07|130.67|159
1641342300000|2022-01-05 00:25:00|132.37|130.97|132.01|130.61|132.41|131.01|131.85|130.45|138
1641342600000|2022-01-05 00:30:00|132.02|130.62|132.63|131.23|132.65|131.25|132.02|130.62|136
1641342900000|2022-01-05 00:35:00|132.61|131.21|132.94|131.54|132.95|131.55|132.56|131.16|123
1641343200000|2022-01-05 00:40:00|132.93|131.53|132.78|131.38|132.95|131.55|132.74|131.34|105
1641343500000|2022-01-05 00:45:00|132.77|131.37|133.02|131.62|133.1|131.7|132.75|131.35|118
1641343800000|2022-01-05 00:50:00|133.03|131.63|133.08|131.68|133.13|131.73|132.9|131.5|99
1641344100000|2022-01-05 00:55:00|133.07|131.67|133.35|131.95|133.45|132.05|133.07|131.67|142
1641344400000|2022-01-05 01:00:00|133.34|131.94|133.45|132.05|133.46|132.06|133.14|131.74|170
1641344700000|2022-01-05 01:05:00|133.46|132.06|133.45|132.05|133.6|132.2|133.34|131.94|101
1641345000000|2022-01-05 01:10:00|133.44|132.04|133.73|132.33|133.73|132.33|133.26|131.86|141
1641345300000|2022-01-05 01:15:00|133.74|132.34|133.79|132.39|134.08|132.68|133.57|132.17|180
1641345600000|2022-01-05 01:20:00|133.78|132.38|133.44|132.04|133.78|132.38|133.42|132.02|166
1641345900000|2022-01-05 01:25:00|133.43|132.03|133.28|131.88|133.46|132.06|132.99|131.59|160
1641346200000|2022-01-05 01:30:00|133.26|131.86|133.08|131.68|133.37|131.97|133.04|131.64|167
1641346500000|2022-01-05 01:35:00|133.09|131.69|133.04|131.64|133.09|131.69|132.91|131.51|115
1641346800000|2022-01-05 01:40:00|133.03|131.63|133.16|131.76|133.25|131.85|132.94|131.54|121
1641347100000|2022-01-05 01:45:00|133.17|131.77|132.77|131.37|133.25|131.85|132.76|131.36|131
1641347400000|2022-01-05 01:50:00|132.75|131.35|133.04|131.64|133.08|131.68|132.74|131.34|121
1641347700000|2022-01-05 01:55:00|133.06|131.66|132.75|131.35|133.07|131.67|132.74|131.34|176
1641348000000|2022-01-05 02:00:00|132.74|131.34|132.88|131.48|133.03|131.63|132.74|131.34|134
1641348300000|2022-01-05 02:05:00|132.87|131.47|132.76|131.36|132.97|131.57|132.76|131.36|101
1641348600000|2022-01-05 02:10:00|132.77|131.37|132.9|131.5|132.94|131.54|132.75|131.35|137
1641348900000|2022-01-05 02:15:00|132.91|131.51|133.15|131.75|133.35|131.95|132.88|131.48|113
1641349200000|2022-01-05 02:20:00|133.16|131.76|133.21|131.81|133.28|131.88|133.15|131.75|129
1641349500000|2022-01-05 02:25:00|133.2|131.8|133.1|131.7|133.2|131.8|133.04|131.64|93
1641349800000|2022-01-05 02:30:00|133.09|131.69|133.25|131.85|133.3|131.9|133.09|131.69|109
1641350100000|2022-01-05 02:35:00|133.26|131.86|133.38|131.98|133.38|131.98|133.16|131.76|90
1641350400000|2022-01-05 02:40:00|133.37|131.97|133.75|132.35|133.76|132.36|133.36|131.96|124
1641350700000|2022-01-05 02:45:00|133.74|132.34|133.49|132.09|133.76|132.36|133.46|132.06|58
1641351000000|2022-01-05 02:50:00|133.5|132.1|133.45|132.05|133.55|132.15|133.43|132.03|79
1641351300000|2022-01-05 02:55:00|133.44|132.04|133.36|131.96|133.47|132.07|133.36|131.96|89
1641351600000|2022-01-05 03:00:00|133.37|131.97|133.34|131.94|133.46|132.06|133.24|131.84|121
1641351900000|2022-01-05 03:05:00|133.35|131.95|133.32|131.92|133.35|131.95|133.25|131.85|56
1641352200000|2022-01-05 03:10:00|133.33|131.93|133.74|132.34|133.79|132.39|133.32|131.92|175
1641352500000|2022-01-05 03:15:00|133.7|132.3|133.77|132.37|133.97|132.57|133.67|132.27|133
1641352800000|2022-01-05 03:20:00|133.79|132.39|133.74|132.34|133.79|132.39|133.62|132.22|109
1641353100000|2022-01-05 03:25:00|133.71|132.31|133.61|132.21|133.71|132.31|133.55|132.15|106
1641353400000|2022-01-05 03:30:00|133.59|132.19|133.66|132.26|133.69|132.29|133.56|132.16|58
1641353700000|2022-01-05 03:35:00|133.65|132.25|133.85|132.45|133.88|132.48|133.63|132.23|93
1641354000000|2022-01-05 03:40:00|133.86|132.46|133.74|132.34|133.87|132.47|133.72|132.32|89
1641354300000|2022-01-05 03:45:00|133.75|132.35|133.84|132.44|133.86|132.46|133.5|132.1|92
1641354600000|2022-01-05 03:50:00|133.85|132.45|133.88|132.48|133.98|132.58|133.84|132.44|79
1641354900000|2022-01-05 03:55:00|133.87|132.47|133.84|132.44|133.88|132.48|133.62|132.22|80
1641355200000|2022-01-05 04:00:00|133.85|132.45|133.75|132.35|133.88|132.48|133.71|132.31|73
1641355500000|2022-01-05 04:05:00|133.74|132.34|133.82|132.42|133.82|132.42|133.62|132.22|71
1641355800000|2022-01-05 04:10:00|133.81|132.41|134.24|132.84|134.26|132.86|133.77|132.37|92
1641356100000|2022-01-05 04:15:00|134.25|132.85|134.08|132.68|134.25|132.85|134.07|132.67|113
1641356400000|2022-01-05 04:20:00|134.1|132.7|134.07|132.67|134.22|132.82|134.06|132.66|102
1641356700000|2022-01-05 04:25:00|134.08|132.68|134.07|132.67|134.08|132.68|133.95|132.55|87
1641357000000|2022-01-05 04:30:00|134.09|132.69|134.04|132.64|134.23|132.83|134.04|132.64|108
1641357300000|2022-01-05 04:35:00|133.99|132.59|133.69|132.29|134|132.6|133.69|132.29|71
1641357600000|2022-01-05 04:40:00|133.7|132.3|133.79|132.39|133.86|132.46|133.7|132.3|53
1641357900000|2022-01-05 04:45:00|133.77|132.37|133.91|132.51|133.91|132.51|133.72|132.32|71
1641358200000|2022-01-05 04:50:00|133.92|132.52|133.96|132.56|134.08|132.68|133.92|132.52|118
1641358500000|2022-01-05 04:55:00|133.95|132.55|133.98|132.58|133.98|132.58|133.81|132.41|106
1641358800000|2022-01-05 05:00:00|133.97|132.57|133.85|132.45|133.98|132.58|133.81|132.41|94
1641359100000|2022-01-05 05:05:00|133.86|132.46|133.76|132.36|133.86|132.46|133.66|132.26|92
1641359400000|2022-01-05 05:10:00|133.75|132.35|133.73|132.33|133.78|132.38|133.68|132.28|88
1641359700000|2022-01-05 05:15:00|133.72|132.32|133.76|132.36|133.85|132.45|133.66|132.26|66
1641360000000|2022-01-05 05:20:00|133.75|132.35|133.84|132.44|133.85|132.45|133.69|132.29|57
1641360300000|2022-01-05 05:25:00|133.86|132.46|134.15|132.75|134.19|132.79|133.86|132.46|94
1641360600000|2022-01-05 05:30:00|134.16|132.76|133.96|132.56|134.19|132.79|133.95|132.55|76
1641360900000|2022-01-05 05:35:00|133.95|132.55|133.7|132.3|133.96|132.56|133.66|132.26|83
1641361200000|2022-01-05 05:40:00|133.68|132.28|133.67|132.27|133.73|132.33|133.66|132.26|57
1641361500000|2022-01-05 05:45:00|133.68|132.28|133.86|132.46|133.88|132.48|133.58|132.18|86
1641361800000|2022-01-05 05:50:00|133.85|132.45|133.86|132.46|133.87|132.47|133.76|132.36|73
1641362100000|2022-01-05 05:55:00|133.85|132.45|133.95|132.55|134|132.6|133.83|132.43|94
1641362400000|2022-01-05 06:00:00|133.94|132.54|133.76|132.36|133.96|132.56|133.74|132.34|90
1641362700000|2022-01-05 06:05:00|133.73|132.33|133.95|132.55|133.96|132.56|133.71|132.31|89
1641363000000|2022-01-05 06:10:00|133.97|132.57|134.36|132.96|134.36|132.96|133.95|132.55|43
1641363300000|2022-01-05 06:15:00|134.35|132.95|134.31|132.91|134.87|133.47|134.25|132.85|170
1641363600000|2022-01-05 06:20:00|134.34|132.94|134.27|132.87|134.34|132.94|134.18|132.78|82
1641363900000|2022-01-05 06:25:00|134.28|132.88|134.14|132.74|134.29|132.89|134.03|132.63|62
1641364200000|2022-01-05 06:30:00|134.13|132.73|134.16|132.76|134.26|132.86|134.12|132.72|85
1641364500000|2022-01-05 06:35:00|134.17|132.77|134.34|132.94|134.35|132.95|134.16|132.76|99
1641364800000|2022-01-05 06:40:00|134.35|132.95|134.37|132.97|134.39|132.99|134.24|132.84|116
1641365100000|2022-01-05 06:45:00|134.38|132.98|134.63|133.23|134.64|133.24|134.35|132.95|89
1641365400000|2022-01-05 06:50:00|134.61|133.21|134.85|133.45|134.88|133.48|134.55|133.15|68
1641365700000|2022-01-05 06:55:00|134.86|133.46|135.06|133.66|135.25|133.85|134.86|133.46|98
1641366000000|2022-01-05 07:00:00|135.05|133.65|134.94|133.54|135.23|133.83|134.92|133.52|95
1641366300000|2022-01-05 07:05:00|134.95|133.55|135.45|134.05|135.45|134.05|134.94|133.54|80
1641366600000|2022-01-05 07:10:00|135.46|134.06|135.61|134.21|135.83|134.43|135.37|133.97|102
1641366900000|2022-01-05 07:15:00|135.62|134.22|135.34|133.94|135.67|134.27|135.26|133.86|129
1641367200000|2022-01-05 07:20:00|135.33|133.93|134.94|133.54|135.35|133.95|134.93|133.53|91
1641367500000|2022-01-05 07:25:00|134.93|133.53|134.75|133.35|134.94|133.54|134.56|133.16|146
1641367800000|2022-01-05 07:30:00|134.74|133.34|134.46|133.06|134.78|133.38|134.36|132.96|95
1641368100000|2022-01-05 07:35:00|134.45|133.05|134.48|133.08|134.64|133.24|134.45|133.05|93
1641368400000|2022-01-05 07:40:00|134.47|133.07|134.46|133.06|134.56|133.16|134.43|133.03|84
1641368700000|2022-01-05 07:45:00|134.51|133.11|134.57|133.17|134.76|133.36|134.45|133.05|113
1641369000000|2022-01-05 07:50:00|134.58|133.18|134.57|133.17|134.67|133.27|134.51|133.11|112
1641369300000|2022-01-05 07:55:00|134.56|133.16|134.67|133.27|134.75|133.35|134.55|133.15|103
1641369600000|2022-01-05 08:00:00|134.68|133.28|134.39|132.99|134.86|133.46|134.39|132.99|147
1641369900000|2022-01-05 08:05:00|134.4|133|134.38|132.98|134.46|133.06|134.26|132.86|146
1641370200000|2022-01-05 08:10:00|134.37|132.97|134.26|132.86|134.45|133.05|134.25|132.85|124
1641370500000|2022-01-05 08:15:00|134.25|132.85|134.45|133.05|134.49|133.09|134.25|132.85|140
1641370800000|2022-01-05 08:20:00|134.44|133.04|134.5|133.1|134.5|133.1|134.18|132.78|101
1641371100000|2022-01-05 08:25:00|134.51|133.11|134.46|133.06|134.57|133.17|134.45|133.05|124
1641371400000|2022-01-05 08:30:00|134.45|133.05|134.55|133.15|134.66|133.26|134.45|133.05|112
1641371700000|2022-01-05 08:35:00|134.56|133.16|135.04|133.64|135.04|133.64|134.51|133.11|107
1641372000000|2022-01-05 08:40:00|135.02|133.62|135.31|133.91|135.31|133.91|134.97|133.57|134
1641372300000|2022-01-05 08:45:00|135.32|133.92|135.54|134.14|135.77|134.37|135.31|133.91|235
1641372600000|2022-01-05 08:50:00|135.53|134.13|135.65|134.25|135.74|134.34|135.43|134.03|187
1641372900000|2022-01-05 08:55:00|135.6|134.2|135.26|133.86|135.61|134.21|135.25|133.85|116
1641373200000|2022-01-05 09:00:00|135.25|133.85|135.24|133.84|135.44|134.04|135.07|133.67|170
1641373500000|2022-01-05 09:05:00|135.23|133.83|135.15|133.75|135.37|133.97|135.1|133.7|147
1641373800000|2022-01-05 09:10:00|135.14|133.74|135.09|133.69|135.18|133.78|135.07|133.67|128
1641374100000|2022-01-05 09:15:00|135.08|133.68|135.39|133.99|135.43|134.03|135.07|133.67|139
1641374400000|2022-01-05 09:20:00|135.4|134|135.54|134.14|135.55|134.15|135.35|133.95|124
1641374700000|2022-01-05 09:25:00|135.53|134.13|135.26|133.86|135.53|134.13|135.23|133.83|146
1641375000000|2022-01-05 09:30:00|135.25|133.85|135.15|133.75|135.33|133.93|135.05|133.65|164
1641375300000|2022-01-05 09:35:00|135.16|133.76|135.16|133.76|135.16|133.76|135.04|133.64|61
1641375600000|2022-01-05 09:40:00|135.15|133.75|135.35|133.95|135.42|134.02|135.14|133.74|156
1641375900000|2022-01-05 09:45:00|135.36|133.96|135.07|133.67|135.43|134.03|135.06|133.66|102
1641376200000|2022-01-05 09:50:00|135.08|133.68|135.13|133.73|135.15|133.75|134.94|133.54|109
1641376500000|2022-01-05 09:55:00|135.14|133.74|135.51|134.11|135.54|134.14|135.13|133.73|132
1641376800000|2022-01-05 10:00:00|135.52|134.12|135.6|134.2|135.68|134.28|135.46|134.06|113
1641377100000|2022-01-05 10:05:00|135.58|134.18|135.76|134.36|135.76|134.36|135.56|134.16|113
1641377400000|2022-01-05 10:10:00|135.73|134.33|135.85|134.45|135.92|134.52|135.67|134.27|157
1641377700000|2022-01-05 10:15:00|135.82|134.42|135.24|133.84|135.83|134.43|135.15|133.75|160
1641378000000|2022-01-05 10:20:00|135.26|133.86|135.25|133.85|135.43|134.03|135.21|133.81|108
1641378300000|2022-01-05 10:25:00|135.26|133.86|135.26|133.86|135.45|134.05|135.24|133.84|139
1641378600000|2022-01-05 10:30:00|135.28|133.88|135.28|133.88|135.45|134.05|135.14|133.74|103
1641378900000|2022-01-05 10:35:00|135.26|133.86|135.15|133.75|135.28|133.88|135.08|133.68|121
1641379200000|2022-01-05 10:40:00|135.16|133.76|135.04|133.64|135.25|133.85|134.96|133.56|122
1641379500000|2022-01-05 10:45:00|135.05|133.65|135.13|133.73|135.17|133.77|135.03|133.63|126
1641379800000|2022-01-05 10:50:00|135.14|133.74|135.38|133.98|135.4|134|135.12|133.72|90
1641380100000|2022-01-05 10:55:00|135.39|133.99|135.27|133.87|135.45|134.05|135.23|133.83|111
1641380400000|2022-01-05 11:00:00|135.28|133.88|135.03|133.63|135.37|133.97|135.02|133.62|102
1641380700000|2022-01-05 11:05:00|135.04|133.64|134.96|133.56|135.14|133.74|134.94|133.54|141
1641381000000|2022-01-05 11:10:00|134.91|133.51|134.67|133.27|134.91|133.51|134.58|133.18|133
1641381300000|2022-01-05 11:15:00|134.68|133.28|134.58|133.18|134.68|133.28|134.58|133.18|135
1641381600000|2022-01-05 11:20:00|134.59|133.19|134.35|132.95|134.59|133.19|134.19|132.79|119
1641381900000|2022-01-05 11:25:00|134.34|132.94|134.23|132.83|134.45|133.05|133.95|132.55|170
1641382200000|2022-01-05 11:30:00|134.22|132.82|133.52|132.12|134.25|132.85|133.45|132.05|169
1641382500000|2022-01-05 11:35:00|133.49|132.09|133.52|132.12|133.7|132.3|133.27|131.87|217
1641382800000|2022-01-05 11:40:00|133.53|132.13|133.16|131.76|133.68|132.28|133.1|131.7|138
1641383100000|2022-01-05 11:45:00|133.17|131.77|133.44|132.04|133.56|132.16|133.17|131.77|174
1641383400000|2022-01-05 11:50:00|133.43|132.03|133.32|131.92|133.51|132.11|133.05|131.65|141
1641383700000|2022-01-05 11:55:00|133.31|131.91|133.57|132.17|133.6|132.2|133.25|131.85|113
1641384000000|2022-01-05 12:00:00|133.55|132.15|133.8|132.4|134.02|132.62|133.54|132.14|208
1641384300000|2022-01-05 12:05:00|133.79|132.39|133.52|132.12|133.79|132.39|133.29|131.89|200
1641384600000|2022-01-05 12:10:00|133.51|132.11|133.48|132.08|133.52|132.12|133.16|131.76|168
1641384900000|2022-01-05 12:15:00|133.46|132.06|133.34|131.94|133.64|132.24|133.33|131.93|106
1641385200000|2022-01-05 12:20:00|133.28|131.88|132.69|131.29|133.32|131.92|132.56|131.16|190
1641385500000|2022-01-05 12:25:00|132.73|131.33|133.45|132.05|133.5|132.1|132.73|131.33|280
1641385800000|2022-01-05 12:30:00|133.46|132.06|133.24|131.84|133.47|132.07|133.05|131.65|187
1641386100000|2022-01-05 12:35:00|133.23|131.83|132.86|131.46|133.28|131.88|132.85|131.45|90
1641386400000|2022-01-05 12:40:00|132.87|131.47|133.1|131.7|133.12|131.72|132.5|131.1|258
1641386700000|2022-01-05 12:45:00|133.11|131.71|132.86|131.46|133.14|131.74|132.72|131.32|179
1641387000000|2022-01-05 12:50:00|132.83|131.43|133.41|132.01|133.44|132.04|132.78|131.38|196
1641387300000|2022-01-05 12:55:00|133.43|132.03|133.67|132.27|133.73|132.33|133.36|131.96|115
1641387600000|2022-01-05 13:00:00|133.66|132.26|133.64|132.24|133.85|132.45|133.46|132.06|98
1641387900000|2022-01-05 13:05:00|133.65|132.25|133.53|132.13|133.65|132.25|133.36|131.96|142
1641388200000|2022-01-05 13:10:00|133.54|132.14|133.62|132.22|133.63|132.23|133.31|131.91|83
1641388500000|2022-01-05 13:15:00|133.6|132.2|133.99|132.59|134.05|132.65|133.53|132.13|135
1641388800000|2022-01-05 13:20:00|134|132.6|134.06|132.66|134.11|132.71|133.83|132.43|122
1641389100000|2022-01-05 13:25:00|134.05|132.65|134.23|132.83|134.33|132.93|134.03|132.63|54
1641389400000|2022-01-05 13:30:00|134.24|132.84|134.3|132.9|134.35|132.95|133.98|132.58|142
1641389700000|2022-01-05 13:35:00|134.31|132.91|134.27|132.87|134.37|132.97|134.26|132.86|192
1641390000000|2022-01-05 13:40:00|134.28|132.88|133.24|131.84|134.28|132.88|133.19|131.79|153
1641390300000|2022-01-05 13:45:00|133.25|131.85|132.63|131.23|133.28|131.88|132.36|130.96|195
1641390600000|2022-01-05 13:50:00|132.65|131.25|132.88|131.48|132.96|131.56|132.61|131.21|198
1641390900000|2022-01-05 13:55:00|132.87|131.47|133.22|131.82|133.25|131.85|132.84|131.44|148
1641391200000|2022-01-05 14:00:00|133.21|131.81|133.15|131.75|133.52|132.12|133.07|131.67|137
1641391500000|2022-01-05 14:05:00|133.16|131.76|133.1|131.7|133.32|131.92|133.02|131.62|179
1641391800000|2022-01-05 14:10:00|133.13|131.73|133.34|131.94|133.45|132.05|133.11|131.71|153
1641392100000|2022-01-05 14:15:00|133.33|131.93|133.05|131.65|133.33|131.93|132.97|131.57|185
1641392400000|2022-01-05 14:20:00|133.07|131.67|133.13|131.73|133.17|131.77|133.03|131.63|130
1641392700000|2022-01-05 14:25:00|133.09|131.69|133.33|131.93|133.34|131.94|133.07|131.67|105
1641393000000|2022-01-05 14:30:00|133.34|131.94|132.86|131.46|133.72|132.32|132.79|131.39|164
1641393300000|2022-01-05 14:35:00|132.84|131.44|132.63|131.23|132.95|131.55|132.63|131.23|153
1641393600000|2022-01-05 14:40:00|132.6|131.2|132.96|131.56|133.83|132.43|132.54|131.14|347
1641393900000|2022-01-05 14:45:00|132.94|131.54|132.73|131.33|133.12|131.72|132.53|131.13|246
1641394200000|2022-01-05 14:50:00|132.68|131.28|133.36|131.96|133.67|132.27|132.58|131.18|321
1641394500000|2022-01-05 14:55:00|133.37|131.97|133.82|132.42|133.93|132.53|133.25|131.85|264
1641394800000|2022-01-05 15:00:00|133.77|132.37|133.6|132.2|134.04|132.64|133.53|132.13|255
1641395100000|2022-01-05 15:05:00|133.56|132.16|133.51|132.11|133.74|132.34|133.44|132.04|229
1641395400000|2022-01-05 15:10:00|133.5|132.1|133.29|131.89|133.51|132.11|133.25|131.85|182
1641395700000|2022-01-05 15:15:00|133.28|131.88|133.17|131.77|133.53|132.13|133.15|131.75|194
1641396000000|2022-01-05 15:20:00|133.16|131.76|133.51|132.11|133.58|132.18|133.16|131.76|173
1641396300000|2022-01-05 15:25:00|133.53|132.13|133.62|132.22|133.69|132.29|133.53|132.13|179
1641396600000|2022-01-05 15:30:00|133.61|132.21|133.42|132.02|133.61|132.21|133.35|131.95|178
1641396900000|2022-01-05 15:35:00|133.43|132.03|133.11|131.71|133.43|132.03|133.01|131.61|131
1641397200000|2022-01-05 15:40:00|133.14|131.74|133.17|131.77|133.29|131.89|133.05|131.65|131
1641397500000|2022-01-05 15:45:00|133.16|131.76|133.02|131.62|133.17|131.77|132.89|131.49|139
1641397800000|2022-01-05 15:50:00|133.01|131.61|133.35|131.95|133.38|131.98|132.98|131.58|72
1641398100000|2022-01-05 15:55:00|133.34|131.94|133.4|132|133.47|132.07|133.34|131.94|109
1641398400000|2022-01-05 16:00:00|133.41|132.01|133.07|131.67|133.46|132.06|133.06|131.66|108
1641398700000|2022-01-05 16:05:00|133.06|131.66|132.96|131.56|133.06|131.66|132.94|131.54|201
1641399000000|2022-01-05 16:10:00|132.95|131.55|133.14|131.74|133.16|131.76|132.81|131.41|189
1641399300000|2022-01-05 16:15:00|133.15|131.75|133.27|131.87|133.33|131.93|133.13|131.73|78
1641399600000|2022-01-05 16:20:00|133.25|131.85|133.36|131.96|133.46|132.06|133.19|131.79|120
1641399900000|2022-01-05 16:25:00|133.35|131.95|133.47|132.07|133.54|132.14|133.35|131.95|166
1641400200000|2022-01-05 16:30:00|133.48|132.08|133.21|131.81|133.48|132.08|133.15|131.75|102
1641400500000|2022-01-05 16:35:00|133.22|131.82|133.05|131.65|133.28|131.88|133.05|131.65|113
1641400800000|2022-01-05 16:40:00|133.04|131.64|132.87|131.47|133.06|131.66|132.84|131.44|170
1641401100000|2022-01-05 16:45:00|132.88|131.48|132.76|131.36|132.88|131.48|132.74|131.34|121
1641401400000|2022-01-05 16:50:00|132.75|131.35|132.77|131.37|132.92|131.52|132.74|131.34|146
1641401700000|2022-01-05 16:55:00|132.76|131.36|132.67|131.27|132.86|131.46|132.64|131.24|110
1641402000000|2022-01-05 17:00:00|132.66|131.26|132.96|131.56|133.04|131.64|132.57|131.17|168
1641402300000|2022-01-05 17:05:00|132.94|131.54|132.97|131.57|133.03|131.63|132.91|131.51|125
1641402600000|2022-01-05 17:10:00|132.98|131.58|132.87|131.47|133.11|131.71|132.86|131.46|133
1641402900000|2022-01-05 17:15:00|132.86|131.46|132.66|131.26|132.94|131.54|132.62|131.22|214
1641403200000|2022-01-05 17:20:00|132.65|131.25|132.33|130.93|132.66|131.26|132.33|130.93|61
1641403500000|2022-01-05 17:25:00|132.32|130.92|132.62|131.22|132.67|131.27|132.32|130.92|143
1641403800000|2022-01-05 17:30:00|132.6|131.2|132.23|130.83|132.65|131.25|132.23|130.83|137
1641404100000|2022-01-05 17:35:00|132.19|130.79|131.88|130.48|132.21|130.81|131.81|130.41|166
1641404400000|2022-01-05 17:40:00|131.86|130.46|131.97|130.57|132.07|130.67|131.85|130.45|163
1641404700000|2022-01-05 17:45:00|131.96|130.56|131.86|130.46|132.26|130.86|131.84|130.44|168
1641405000000|2022-01-05 17:50:00|131.85|130.45|131.65|130.25|131.86|130.46|131.57|130.17|157
1641405300000|2022-01-05 17:55:00|131.66|130.26|131.36|129.96|131.66|130.26|131.29|129.89|146
1641405600000|2022-01-05 18:00:00|131.35|129.95|131.05|129.65|131.65|130.25|131|129.6|274
1641405900000|2022-01-05 18:05:00|131.04|129.64|131.16|129.76|131.35|129.95|130.98|129.58|311
1641406200000|2022-01-05 18:10:00|131.15|129.75|131.49|130.09|131.49|130.09|130.95|129.55|160
1641406500000|2022-01-05 18:15:00|131.45|130.05|130.98|129.58|131.49|130.09|130.86|129.46|199
1641406800000|2022-01-05 18:20:00|130.99|129.59|131.55|130.15|131.65|130.25|130.85|129.45|241
1641407100000|2022-01-05 18:25:00|131.54|130.14|131.46|130.06|131.71|130.31|131.39|129.99|146
1641407400000|2022-01-05 18:30:00|131.48|130.08|131.75|130.35|132.15|130.75|131.35|129.95|272
1641407700000|2022-01-05 18:35:00|131.73|130.33|131.75|130.35|131.82|130.42|131.44|130.04|195
1641408000000|2022-01-05 18:40:00|131.74|130.34|131.82|130.42|131.84|130.44|131.45|130.05|173
1641408300000|2022-01-05 18:45:00|131.83|130.43|131.88|130.48|132|130.6|131.77|130.37|150
1641408600000|2022-01-05 18:50:00|131.85|130.45|131.76|130.36|131.95|130.55|131.7|130.3|180
1641408900000|2022-01-05 18:55:00|131.77|130.37|131.63|130.23|131.83|130.43|131.56|130.16|117
1641409200000|2022-01-05 19:00:00|131.64|130.24|131.57|130.17|132.05|130.65|131.46|130.06|227
1641409500000|2022-01-05 19:05:00|131.58|130.18|131.39|129.99|131.58|130.18|131.3|129.9|202
1641409800000|2022-01-05 19:10:00|131.38|129.98|130.95|129.55|131.41|130.01|130.87|129.47|202
1641410100000|2022-01-05 19:15:00|130.93|129.53|130.85|129.45|131.25|129.85|130.84|129.44|176
1641410400000|2022-01-05 19:20:00|130.86|129.46|131.35|129.95|131.45|130.05|130.74|129.34|234
1641410700000|2022-01-05 19:25:00|131.34|129.94|131.34|129.94|131.75|130.35|131.11|129.71|220
1641411000000|2022-01-05 19:30:00|131.33|129.93|130.55|129.15|131.46|130.06|130.51|129.11|193
1641411300000|2022-01-05 19:35:00|130.58|129.18|130.22|128.82|130.95|129.55|129.95|128.55|223
1641411600000|2022-01-05 19:40:00|130.25|128.85|129.1|127.7|130.25|128.85|129.1|127.7|262
1641411900000|2022-01-05 19:45:00|129.08|127.68|126.83|125.43|129.09|127.69|125.8|124.4|595
1641412200000|2022-01-05 19:50:00|126.77|125.37|126.15|124.75|126.77|125.37|125.36|123.96|515
1641412500000|2022-01-05 19:55:00|126.16|124.76|126.28|124.88|126.54|125.14|125.84|124.44|436
1641412800000|2022-01-05 20:00:00|126.23|124.83|126.16|124.76|127.01|125.61|125.96|124.56|397
1641413100000|2022-01-05 20:05:00|126.17|124.77|124.66|123.26|126.22|124.82|123.28|121.88|633
1641413400000|2022-01-05 20:10:00|124.61|123.21|125.33|123.93|125.87|124.47|124.36|122.96|544
1641413700000|2022-01-05 20:15:00|125.34|123.94|125.13|123.73|126.12|124.72|124.97|123.57|484
1641414000000|2022-01-05 20:20:00|125.12|123.72|126.77|125.37|126.83|125.43|125.12|123.72|442
1641414300000|2022-01-05 20:25:00|126.76|125.36|126|124.6|126.76|125.36|125.87|124.47|321
1641414600000|2022-01-05 20:30:00|126.01|124.61|126.55|125.15|126.55|125.15|125.63|124.23|386
1641414900000|2022-01-05 20:35:00|126.54|125.14|126.85|125.45|126.99|125.59|126.24|124.84|319
1641415200000|2022-01-05 20:40:00|126.84|125.44|126.39|124.99|127.19|125.79|126.26|124.86|358
1641415500000|2022-01-05 20:45:00|126.31|124.91|126.11|124.71|126.73|125.33|125.94|124.54|359
1641415800000|2022-01-05 20:50:00|126.09|124.69|125.73|124.33|126.29|124.89|125.71|124.31|255
1641416100000|2022-01-05 20:55:00|125.71|124.31|125.71|124.31|125.77|124.37|125.3|123.9|276
1641416400000|2022-01-05 21:00:00|125.68|124.28|126.25|124.85|126.37|124.97|125.49|124.09|308
1641416700000|2022-01-05 21:05:00|126.26|124.86|126.85|125.45|127.26|125.86|126.26|124.86|274
1641417000000|2022-01-05 21:10:00|126.86|125.46|127.21|125.81|127.29|125.89|126.53|125.13|200
1641417300000|2022-01-05 21:15:00|127.23|125.83|126.68|125.28|127.3|125.9|126.57|125.17|233
1641417600000|2022-01-05 21:20:00|126.7|125.3|126.68|125.28|127.01|125.61|126.53|125.13|218
1641417900000|2022-01-05 21:25:00|126.71|125.31|126.44|125.04|126.71|125.31|126.12|124.72|220
1641418200000|2022-01-05 21:30:00|126.45|125.05|125.15|123.75|126.57|125.17|125.15|123.75|414
1641418500000|2022-01-05 21:35:00|125.16|123.76|125.32|123.92|125.36|123.96|124.79|123.39|371
1641418800000|2022-01-05 21:40:00|125.31|123.91|125.17|123.77|125.83|124.43|125.12|123.72|239
1641419100000|2022-01-05 21:45:00|125.16|123.76|125.91|124.51|126|124.6|125.14|123.74|266
1641419400000|2022-01-05 21:50:00|125.89|124.49|125.45|124.05|126|124.6|125.38|123.98|222
1641419700000|2022-01-05 21:55:00|125.44|124.04|125.04|123.64|125.55|124.15|125.04|123.64|199
1641420000000|2022-01-05 22:00:00|125.05|123.65|125.1|123.7|125.56|124.16|124.76|123.36|299
1641420300000|2022-01-05 22:05:00|125.09|123.69|125.15|123.75|125.46|124.06|125.05|123.65|208
1641420600000|2022-01-05 22:10:00|125.14|123.74|123.65|122.25|125.23|123.83|123.55|122.15|341
1641420900000|2022-01-05 22:15:00|123.64|122.24|122.71|121.31|124.15|122.75|122.64|121.24|340
1641421200000|2022-01-05 22:20:00|122.72|121.32|122.73|121.33|122.98|121.58|122.02|120.62|331
1641421500000|2022-01-05 22:25:00|122.72|121.32|120.97|119.57|122.73|121.33|120.97|119.57|232
1641421800000|2022-01-05 22:30:00|120.96|119.56|120.2|118.8|122.02|120.62|120.17|118.77|261
1641422100000|2022-01-05 22:35:00|120.18|118.78|123.47|122.07|123.53|122.13|120.07|118.67|390
1641422400000|2022-01-05 22:40:00|123.53|122.13|124.55|123.15|124.61|123.21|123.53|122.13|274
1641422700000|2022-01-05 22:45:00|124.6|123.2|124.35|122.95|125.31|123.91|124.15|122.75|320
1641423000000|2022-01-05 22:50:00|124.38|122.98|124.35|122.95|124.65|123.25|124.08|122.68|317
1641423300000|2022-01-05 22:55:00|124.33|122.93|124.19|122.79|124.33|122.93|123.46|122.06|292
1641423600000|2022-01-05 23:00:00|124.18|122.78|123.64|122.24|124.55|123.15|123.51|122.11|345
1641423900000|2022-01-05 23:05:00|123.66|122.26|123.35|121.95|123.75|122.35|123.25|121.85|279
1641424200000|2022-01-05 23:10:00|123.36|121.96|124.65|123.25|124.68|123.28|123.35|121.95|299
1641424500000|2022-01-05 23:15:00|124.64|123.24|125.09|123.69|125.26|123.86|124.22|122.82|263
1641424800000|2022-01-05 23:20:00|125.05|123.65|124.94|123.54|125.45|124.05|124.73|123.33|444
1641425100000|2022-01-05 23:25:00|124.93|123.53|124.85|123.45|125.39|123.99|124.66|123.26|303
1641425400000|2022-01-05 23:30:00|124.81|123.41|124.29|122.89|124.84|123.44|124.26|122.86|360
1641425700000|2022-01-05 23:35:00|124.3|122.9|124.61|123.21|124.63|123.23|124.17|122.77|224
1641426000000|2022-01-05 23:40:00|124.62|123.22|124.82|123.42|124.82|123.42|124.46|123.06|255
1641426300000|2022-01-05 23:45:00|124.84|123.44|124.46|123.06|124.89|123.49|124.41|123.01|243
1641426600000|2022-01-05 23:50:00|124.45|123.05|124.16|122.76|124.45|123.05|123.83|122.43|213
1641426900000|2022-01-05 23:55:00|124.15|122.75|123.62|122.22|124.19|122.79|123.53|122.13|228
1641427200000|2022-01-06 00:00:00|123.66|122.26|123.45|122.05|123.75|122.35|122.94|121.54|349
1641427500000|2022-01-06 00:05:00|123.46|122.06|124.14|122.74|124.14|122.74|123.45|122.05|271
1641427800000|2022-01-06 00:10:00|124.12|122.72|124.06|122.66|124.37|122.97|123.37|121.97|263
1641428100000|2022-01-06 00:15:00|124.05|122.65|123.96|122.56|124.6|123.2|123.95|122.55|257
1641428400000|2022-01-06 00:20:00|123.97|122.57|123.55|122.15|123.97|122.57|123.43|122.03|256
1641428700000|2022-01-06 00:25:00|123.59|122.19|124.07|122.67|124.16|122.76|123.56|122.16|196
1641429000000|2022-01-06 00:30:00|124.05|122.65|124.43|123.03|124.43|123.03|123.85|122.45|194
1641429300000|2022-01-06 00:35:00|124.42|123.02|124.66|123.26|124.91|123.51|124.37|122.97|250
1641429600000|2022-01-06 00:40:00|124.67|123.27|124.75|123.35|124.82|123.42|124.32|122.92|226
1641429900000|2022-01-06 00:45:00|124.73|123.33|124.71|123.31|124.73|123.33|124.16|122.76|182
1641430200000|2022-01-06 00:50:00|124.72|123.32|124.49|123.09|125.05|123.65|124.45|123.05|196
1641430500000|2022-01-06 00:55:00|124.48|123.08|124.68|123.28|124.73|123.33|124.44|123.04|210
1641430800000|2022-01-06 01:00:00|124.73|123.33|124.34|122.94|124.85|123.45|124.21|122.81|204
1641431100000|2022-01-06 01:05:00|124.33|122.93|124.18|122.78|124.34|122.94|124.09|122.69|146
1641431400000|2022-01-06 01:10:00|124.17|122.77|124.55|123.15|124.65|123.25|123.93|122.53|206
1641431700000|2022-01-06 01:15:00|124.54|123.14|125.03|123.63|125.05|123.65|124.45|123.05|215
1641432000000|2022-01-06 01:20:00|125.02|123.62|124.77|123.37|125.02|123.62|124.75|123.35|182
1641432300000|2022-01-06 01:25:00|124.75|123.35|124.35|122.95|124.79|123.39|124.23|122.83|204
1641432600000|2022-01-06 01:30:00|124.33|122.93|124.29|122.89|124.36|122.96|123.75|122.35|188
1641432900000|2022-01-06 01:35:00|124.28|122.88|123.92|122.52|124.44|123.04|123.88|122.48|256
1641433200000|2022-01-06 01:40:00|123.9|122.5|124.36|122.96|124.37|122.97|123.8|122.4|180
1641433500000|2022-01-06 01:45:00|124.35|122.95|123.77|122.37|124.35|122.95|123.71|122.31|156
1641433800000|2022-01-06 01:50:00|123.76|122.36|123.58|122.18|123.87|122.47|123.05|121.65|249
1641434100000|2022-01-06 01:55:00|123.62|122.22|123.89|122.49|124.11|122.71|123.56|122.16|209
1641434400000|2022-01-06 02:00:00|123.92|122.52|124.12|122.72|124.12|122.72|123.47|122.07|188
1641434700000|2022-01-06 02:05:00|124.15|122.75|123.87|122.47|124.27|122.87|123.83|122.43|149
1641435000000|2022-01-06 02:10:00|123.88|122.48|123.41|122.01|123.9|122.5|123.39|121.99|185
1641435300000|2022-01-06 02:15:00|123.35|121.95|123.41|122.01|123.83|122.43|123.31|121.91|224
1641435600000|2022-01-06 02:20:00|123.4|122|123.73|122.33|123.73|122.33|123.32|121.92|129
1641435900000|2022-01-06 02:25:00|123.77|122.37|123.11|121.71|123.84|122.44|122.91|121.51|217
1641436200000|2022-01-06 02:30:00|123.05|121.65|123.64|122.24|123.74|122.34|123.02|121.62|186
1641436500000|2022-01-06 02:35:00|123.65|122.25|123.72|122.32|123.72|122.32|123.28|121.88|164
1641436800000|2022-01-06 02:40:00|123.71|122.31|124.24|122.84|124.24|122.84|123.66|122.26|122
1641437100000|2022-01-06 02:45:00|124.23|122.83|123.94|122.54|124.42|123.02|123.76|122.36|132
1641437400000|2022-01-06 02:50:00|123.95|122.55|123.59|122.19|124.16|122.76|123.55|122.15|216
1641437700000|2022-01-06 02:55:00|123.58|122.18|123.23|121.83|123.6|122.2|123.12|121.72|165
1641438000000|2022-01-06 03:00:00|123.24|121.84|123.66|122.26|123.66|122.26|123.04|121.64|163
1641438300000|2022-01-06 03:05:00|123.65|122.25|123|121.6|123.66|122.26|122.95|121.55|190
1641438600000|2022-01-06 03:10:00|122.99|121.59|123.13|121.73|123.13|121.73|122.53|121.13|309
1641438900000|2022-01-06 03:15:00|123.16|121.76|122.68|121.28|123.18|121.78|122.47|121.07|244
1641439200000|2022-01-06 03:20:00|122.66|121.26|122.95|121.55|123.04|121.64|122.51|121.11|167
1641439500000|2022-01-06 03:25:00|122.96|121.56|122.67|121.27|123.33|121.93|122.65|121.25|167
1641439800000|2022-01-06 03:30:00|122.65|121.25|122.93|121.53|122.93|121.53|122.41|121.01|217
1641440100000|2022-01-06 03:35:00|122.91|121.51|123.25|121.85|123.33|121.93|122.83|121.43|167
1641440400000|2022-01-06 03:40:00|123.26|121.86|122.63|121.23|123.26|121.86|122.6|121.2|176
1641440700000|2022-01-06 03:45:00|122.65|121.25|122.03|120.63|122.85|121.45|121.87|120.47|341
1641441000000|2022-01-06 03:50:00|122.02|120.62|122.11|120.71|122.26|120.86|121.69|120.29|341
1641441300000|2022-01-06 03:55:00|122.12|120.72|121.1|119.7|122.15|120.75|121.1|119.7|302
1641441600000|2022-01-06 04:00:00|121.13|119.73|121.06|119.66|121.85|120.45|121.05|119.65|290
1641441900000|2022-01-06 04:05:00|121.1|119.7|121.59|120.19|121.59|120.19|120.96|119.56|296
1641442200000|2022-01-06 04:10:00|121.61|120.21|122.31|120.91|122.44|121.04|121.6|120.2|214
1641442500000|2022-01-06 04:15:00|122.3|120.9|122.45|121.05|122.82|121.42|122.3|120.9|195
1641442800000|2022-01-06 04:20:00|122.44|121.04|121.57|120.17|122.44|121.04|121.56|120.16|205
1641443100000|2022-01-06 04:25:00|121.53|120.13|121.29|119.89|122.21|120.81|121.29|119.89|247
1641443400000|2022-01-06 04:30:00|121.28|119.88|121.32|119.92|122.01|120.61|121.21|119.81|253
1641443700000|2022-01-06 04:35:00|121.33|119.93|120.91|119.51|121.55|120.15|120.86|119.46|248
1641444000000|2022-01-06 04:40:00|120.92|119.52|121.42|120.02|121.55|120.15|120.49|119.09|405
1641444300000|2022-01-06 04:45:00|121.45|120.05|121.69|120.29|121.73|120.33|120.85|119.45|348
1641444600000|2022-01-06 04:50:00|121.76|120.36|122.32|120.92|122.61|121.21|121.75|120.35|260
1641444900000|2022-01-06 04:55:00|122.33|120.93|122.76|121.36|123.06|121.66|122.31|120.91|252
1641445200000|2022-01-06 05:00:00|122.75|121.35|122.96|121.56|123.01|121.61|122.14|120.74|300
1641445500000|2022-01-06 05:05:00|122.95|121.55|123.12|121.72|123.53|122.13|122.75|121.35|247
1641445800000|2022-01-06 05:10:00|123.15|121.75|123.34|121.94|123.67|122.27|123.05|121.65|232
1641446100000|2022-01-06 05:15:00|123.33|121.93|123.62|122.22|123.62|122.22|123.18|121.78|247
1641446400000|2022-01-06 05:20:00|123.63|122.23|123.59|122.19|123.71|122.31|123.19|121.79|223
1641446700000|2022-01-06 05:25:00|123.58|122.18|123.59|122.19|123.9|122.5|123.51|122.11|207
1641447000000|2022-01-06 05:30:00|123.58|122.18|123.31|121.91|123.58|122.18|123.16|121.76|208
1641447300000|2022-01-06 05:35:00|123.28|121.88|122.93|121.53|123.43|122.03|122.78|121.38|207
1641447600000|2022-01-06 05:40:00|122.95|121.55|122.34|120.94|123.05|121.65|122.15|120.75|323
1641447900000|2022-01-06 05:45:00|122.35|120.95|122.55|121.15|122.74|121.34|122.34|120.94|189
1641448200000|2022-01-06 05:50:00|122.54|121.14|122.93|121.53|122.99|121.59|122.54|121.14|169
1641448500000|2022-01-06 05:55:00|122.94|121.54|122.6|121.2|123.05|121.65|122.6|121.2|205
1641448800000|2022-01-06 06:00:00|122.64|121.24|122.45|121.05|122.65|121.25|122.18|120.78|170
1641449100000|2022-01-06 06:05:00|122.43|121.03|122.22|120.82|122.43|121.03|122.01|120.61|125
1641449400000|2022-01-06 06:10:00|122.23|120.83|122.86|121.46|122.86|121.46|122.14|120.74|166
1641449700000|2022-01-06 06:15:00|122.83|121.43|123.31|121.91|123.38|121.98|122.62|121.22|211
1641450000000|2022-01-06 06:20:00|123.32|121.92|123.36|121.96|123.43|122.03|123.05|121.65|161
1641450300000|2022-01-06 06:25:00|123.37|121.97|122.83|121.43|123.4|122|122.82|121.42|143
1641450600000|2022-01-06 06:30:00|122.84|121.44|122.4|121|123.05|121.65|122.36|120.96|186
1641450900000|2022-01-06 06:35:00|122.37|120.97|122.15|120.75|122.53|121.13|122.12|120.72|173
1641451200000|2022-01-06 06:40:00|122.13|120.73|122.15|120.75|122.36|120.96|121.95|120.55|202
1641451500000|2022-01-06 06:45:00|122.14|120.74|122.12|120.72|122.49|121.09|122.11|120.71|225
1641451800000|2022-01-06 06:50:00|122.13|120.73|122.15|120.75|122.15|120.75|121.65|120.25|141
1641452100000|2022-01-06 06:55:00|122.16|120.76|122.42|121.02|122.54|121.14|122.16|120.76|219
1641452400000|2022-01-06 07:00:00|122.43|121.03|122.69|121.29|122.69|121.29|121.88|120.48|208
1641452700000|2022-01-06 07:05:00|122.68|121.28|122.73|121.33|122.94|121.54|122.62|121.22|231
1641453000000|2022-01-06 07:10:00|122.75|121.35|122.75|121.35|122.85|121.45|122.52|121.12|215
1641453300000|2022-01-06 07:15:00|122.73|121.33|122.95|121.55|122.99|121.59|122.71|121.31|113
1641453600000|2022-01-06 07:20:00|122.96|121.56|122.94|121.54|123.05|121.65|122.75|121.35|159
1641453900000|2022-01-06 07:25:00|122.95|121.55|123.15|121.75|123.15|121.75|122.82|121.42|197
1641454200000|2022-01-06 07:30:00|123.14|121.74|122.76|121.36|123.16|121.76|122.56|121.16|183
1641454500000|2022-01-06 07:35:00|122.71|121.31|122.77|121.37|122.87|121.47|122.52|121.12|158
1641454800000|2022-01-06 07:40:00|122.75|121.35|122.42|121.02|122.83|121.43|122.34|120.94|167
1641455100000|2022-01-06 07:45:00|122.41|121.01|122.66|121.26|122.67|121.27|122.27|120.87|137
1641455400000|2022-01-06 07:50:00|122.68|121.28|123.11|121.71|123.14|121.74|122.65|121.25|196
1641455700000|2022-01-06 07:55:00|123.13|121.73|123|121.6|123.15|121.75|122.87|121.47|111
1641456000000|2022-01-06 08:00:00|122.99|121.59|122.74|121.34|123.14|121.74|122.57|121.17|221
1641456300000|2022-01-06 08:05:00|122.75|121.35|122.99|121.59|123.1|121.7|122.74|121.34|146
1641456600000|2022-01-06 08:10:00|123|121.6|122.56|121.16|123.01|121.61|122.43|121.03|180
1641456900000|2022-01-06 08:15:00|122.57|121.17|122.97|121.57|122.97|121.57|122.52|121.12|131
1641457200000|2022-01-06 08:20:00|122.96|121.56|122.25|120.85|123.16|121.76|122.23|120.83|133
1641457500000|2022-01-06 08:25:00|122.24|120.84|122.38|120.98|122.42|121.02|122|120.6|257
1641457800000|2022-01-06 08:30:00|122.42|121.02|121.95|120.55|122.53|121.13|121.87|120.47|281
1641458100000|2022-01-06 08:35:00|121.88|120.48|121.75|120.35|122.04|120.64|121.5|120.1|264
1641458400000|2022-01-06 08:40:00|121.76|120.36|121.7|120.3|122.05|120.65|121.66|120.26|222
1641458700000|2022-01-06 08:45:00|121.66|120.26|122.34|120.94|122.35|120.95|121.57|120.17|185
1641459000000|2022-01-06 08:50:00|122.35|120.95|122.03|120.63|122.42|121.02|121.75|120.35|160
1641459300000|2022-01-06 08:55:00|122.02|120.62|122.37|120.97|122.45|121.05|121.97|120.57|182
1641459600000|2022-01-06 09:00:00|122.38|120.98|122|120.6|122.56|121.16|121.93|120.53|155
1641459900000|2022-01-06 09:05:00|121.96|120.56|121.75|120.35|122.02|120.62|121.38|119.98|203
1641460200000|2022-01-06 09:10:00|121.76|120.36|121.85|120.45|121.93|120.53|121.57|120.17|140
1641460500000|2022-01-06 09:15:00|121.86|120.46|121.94|120.54|122.32|120.92|121.85|120.45|83
1641460800000|2022-01-06 09:20:00|121.93|120.53|121.65|120.25|121.93|120.53|121.41|120.01|180
1641461100000|2022-01-06 09:25:00|121.66|120.26|121.1|119.7|121.76|120.36|120.94|119.54|253
1641461400000|2022-01-06 09:30:00|121.12|119.72|120.65|119.25|121.35|119.95|120.5|119.1|284
1641461700000|2022-01-06 09:35:00|120.59|119.19|120.96|119.56|120.96|119.56|120.27|118.87|312
1641462000000|2022-01-06 09:40:00|121.05|119.65|121.37|119.97|121.8|120.4|121.05|119.65|280
1641462300000|2022-01-06 09:45:00|121.35|119.95|121.03|119.63|121.57|120.17|120.77|119.37|308
1641462600000|2022-01-06 09:50:00|121.06|119.66|120.52|119.12|121.29|119.89|120.43|119.03|229
1641462900000|2022-01-06 09:55:00|120.46|119.06|120.4|119|120.78|119.38|119.97|118.57|420
1641463200000|2022-01-06 10:00:00|120.41|119.01|121.32|119.92|121.55|120.15|120.41|119.01|298
1641463500000|2022-01-06 10:05:00|121.3|119.9|121.6|120.2|121.67|120.27|120.81|119.41|229
1641463800000|2022-01-06 10:10:00|121.61|120.21|120.96|119.56|121.75|120.35|120.86|119.46|228
1641464100000|2022-01-06 10:15:00|120.97|119.57|121.2|119.8|121.72|120.32|120.97|119.57|209
1641464400000|2022-01-06 10:20:00|121.17|119.77|121.7|120.3|121.71|120.31|120.79|119.39|187
1641464700000|2022-01-06 10:25:00|121.71|120.31|122.01|120.61|122.03|120.63|121.71|120.31|125
1641465000000|2022-01-06 10:30:00|122.02|120.62|122.06|120.66|122.61|121.21|121.95|120.55|237
1641465300000|2022-01-06 10:35:00|122.07|120.67|122.22|120.82|122.22|120.82|121.75|120.35|240
1641465600000|2022-01-06 10:40:00|122.23|120.83|121.72|120.32|122.35|120.95|121.61|120.21|188
1641465900000|2022-01-06 10:45:00|121.73|120.33|122.21|120.81|122.46|121.06|121.67|120.27|238
1641466200000|2022-01-06 10:50:00|122.22|120.82|122.05|120.65|122.39|120.99|121.96|120.56|203
1641466500000|2022-01-06 10:55:00|122.04|120.64|122.06|120.66|122.4|121|121.97|120.57|183
1641466800000|2022-01-06 11:00:00|122.07|120.67|121.97|120.57|122.32|120.92|121.65|120.25|248
1641467100000|2022-01-06 11:05:00|121.98|120.58|121.75|120.35|122.1|120.7|121.69|120.29|197
1641467400000|2022-01-06 11:10:00|121.76|120.36|122|120.6|122|120.6|121.72|120.32|184
1641467700000|2022-01-06 11:15:00|122.01|120.61|122.17|120.77|122.24|120.84|121.72|120.32|187
1641468000000|2022-01-06 11:20:00|122.18|120.78|121.57|120.17|122.23|120.83|121.52|120.12|214
1641468300000|2022-01-06 11:25:00|121.58|120.18|121.05|119.65|121.63|120.23|120.97|119.57|180
1641468600000|2022-01-06 11:30:00|121.06|119.66|121.13|119.73|121.38|119.98|120.87|119.47|208
1641468900000|2022-01-06 11:35:00|121.08|119.68|120.69|119.29|121.15|119.75|120.59|119.19|277
1641469200000|2022-01-06 11:40:00|120.7|119.3|120.44|119.04|120.97|119.57|120.44|119.04|204
1641469500000|2022-01-06 11:45:00|120.45|119.05|120.96|119.56|121.26|119.86|120.45|119.05|247
1641469800000|2022-01-06 11:50:00|120.97|119.57|121.49|120.09|121.49|120.09|120.75|119.35|210
1641470100000|2022-01-06 11:55:00|121.5|120.1|121.08|119.68|121.55|120.15|121.04|119.64|271
1641470400000|2022-01-06 12:00:00|121.09|119.69|120.83|119.43|121.51|120.11|120.79|119.39|202
1641470700000|2022-01-06 12:05:00|120.82|119.42|120.63|119.23|120.86|119.46|120.61|119.21|169
1641471000000|2022-01-06 12:10:00|120.61|119.21|120.67|119.27|121.04|119.64|120.53|119.13|188
1641471300000|2022-01-06 12:15:00|120.75|119.35|120.98|119.58|121.15|119.75|120.73|119.33|241
1641471600000|2022-01-06 12:20:00|120.99|119.59|120.37|118.97|121.01|119.61|120.28|118.88|238
1641471900000|2022-01-06 12:25:00|120.38|118.98|119.47|118.07|120.38|118.98|119.4|118|287
1641472200000|2022-01-06 12:30:00|119.48|118.08|120.21|118.81|120.35|118.95|119.48|118.08|323
1641472500000|2022-01-06 12:35:00|120.17|118.77|121.21|119.81|121.21|119.81|120.14|118.74|234
1641472800000|2022-01-06 12:40:00|121.16|119.76|120.82|119.42|121.24|119.84|120.77|119.37|237
1641473100000|2022-01-06 12:45:00|120.83|119.43|121.41|120.01|121.46|120.06|120.76|119.36|201
1641473400000|2022-01-06 12:50:00|121.43|120.03|121.44|120.04|121.63|120.23|121.24|119.84|177
1641473700000|2022-01-06 12:55:00|121.45|120.05|121.95|120.55|121.95|120.55|121.41|120.01|250
1641474000000|2022-01-06 13:00:00|121.94|120.54|122.8|121.4|122.86|121.46|121.94|120.54|328
1641474300000|2022-01-06 13:05:00|122.78|121.38|122.77|121.37|122.96|121.56|122.57|121.17|276
1641474600000|2022-01-06 13:10:00|122.78|121.38|122.7|121.3|122.85|121.45|122.42|121.02|295
1641474900000|2022-01-06 13:15:00|122.69|121.29|122.75|121.35|122.88|121.48|122.22|120.82|261
1641475200000|2022-01-06 13:20:00|122.77|121.37|122.51|121.11|122.96|121.56|122.47|121.07|217
1641475500000|2022-01-06 13:25:00|122.48|121.08|122.52|121.12|122.56|121.16|122.23|120.83|216
1641475800000|2022-01-06 13:30:00|122.53|121.13|122.16|120.76|122.65|121.25|122.16|120.76|155
1641476100000|2022-01-06 13:35:00|122.17|120.77|122.55|121.15|122.55|121.15|122.17|120.77|164
1641476400000|2022-01-06 13:40:00|122.53|121.13|122.65|121.25|122.68|121.28|122.37|120.97|191
1641476700000|2022-01-06 13:45:00|122.62|121.22|123.35|121.95|123.46|122.06|122.47|121.07|188
1641477000000|2022-01-06 13:50:00|123.32|121.92|124.24|122.84|124.32|122.92|123.23|121.83|205
1641477300000|2022-01-06 13:55:00|124.25|122.85|123.96|122.56|124.25|122.85|123.85|122.45|260
1641477600000|2022-01-06 14:00:00|123.97|122.57|123.69|122.29|124.04|122.64|123.55|122.15|179
1641477900000|2022-01-06 14:05:00|123.67|122.27|123.81|122.41|124.08|122.68|123.67|122.27|161
1641478200000|2022-01-06 14:10:00|123.76|122.36|123.87|122.47|123.96|122.56|123.56|122.16|180
1641478500000|2022-01-06 14:15:00|123.86|122.46|123.67|122.27|124.06|122.66|123.61|122.21|136
1641478800000|2022-01-06 14:20:00|123.65|122.25|123.8|122.4|124.15|122.75|123.65|122.25|220
1641479100000|2022-01-06 14:25:00|123.81|122.41|123.57|122.17|123.94|122.54|123.34|121.94|256
1641479400000|2022-01-06 14:30:00|123.58|122.18|124.55|123.15|124.63|123.23|123.58|122.18|248
1641479700000|2022-01-06 14:35:00|124.56|123.16|125.24|123.84|125.45|124.05|124.55|123.15|355
1641480000000|2022-01-06 14:40:00|125.25|123.85|124.85|123.45|125.38|123.98|124.8|123.4|268
1641480300000|2022-01-06 14:45:00|124.83|123.43|124.14|122.74|124.93|123.53|124.11|122.71|286
1641480600000|2022-01-06 14:50:00|124.13|122.73|123.86|122.46|124.59|123.19|123.86|122.46|288
1641480900000|2022-01-06 14:55:00|123.89|122.49|123.75|122.35|124.17|122.77|123.65|122.25|186
1641481200000|2022-01-06 15:00:00|123.76|122.36|123.28|121.88|124.04|122.64|123.04|121.64|278
1641481500000|2022-01-06 15:05:00|123.26|121.86|123.45|122.05|123.65|122.25|123.07|121.67|280
1641481800000|2022-01-06 15:10:00|123.44|122.04|123.15|121.75|123.6|122.2|122.78|121.38|271
1641482100000|2022-01-06 15:15:00|123.16|121.76|123.16|121.76|123.85|122.45|123.15|121.75|266
1641482400000|2022-01-06 15:20:00|123.18|121.78|123.69|122.29|123.69|122.29|123.05|121.65|234
1641482700000|2022-01-06 15:25:00|123.66|122.26|123.55|122.15|123.88|122.48|123.36|121.96|212
1641483000000|2022-01-06 15:30:00|123.56|122.16|123.85|122.45|123.95|122.55|123.55|122.15|169
1641483300000|2022-01-06 15:35:00|123.86|122.46|124.21|122.81|124.3|122.9|123.82|122.42|99
1641483600000|2022-01-06 15:40:00|124.18|122.78|123.65|122.25|124.21|122.81|123.51|122.11|210
1641483900000|2022-01-06 15:45:00|123.64|122.24|124.03|122.63|124.04|122.64|123.55|122.15|202
1641484200000|2022-01-06 15:50:00|124.02|122.62|123.72|122.32|124.02|122.62|123.49|122.09|210
1641484500000|2022-01-06 15:55:00|123.71|122.31|123.89|122.49|124.21|122.81|123.69|122.29|194
1641484800000|2022-01-06 16:00:00|123.91|122.51|123.92|122.52|124.18|122.78|123.48|122.08|209
1641485100000|2022-01-06 16:05:00|123.93|122.53|124.16|122.76|124.2|122.8|123.85|122.45|217
1641485400000|2022-01-06 16:10:00|124.17|122.77|124.33|122.93|124.45|123.05|124.15|122.75|218
1641485700000|2022-01-06 16:15:00|124.32|122.92|124.63|123.23|124.83|123.43|124.32|122.92|310
1641486000000|2022-01-06 16:20:00|124.64|123.24|124.21|122.81|124.64|123.24|124.03|122.63|192
1641486300000|2022-01-06 16:25:00|124.22|122.82|123.83|122.43|124.22|122.82|123.77|122.37|218
1641486600000|2022-01-06 16:30:00|123.82|122.42|123.46|122.06|123.94|122.54|123.23|121.83|227
1641486900000|2022-01-06 16:35:00|123.41|122.01|123.72|122.32|123.81|122.41|123.41|122.01|165
1641487200000|2022-01-06 16:40:00|123.78|122.38|123.88|122.48|124.08|122.68|123.71|122.31|160
1641487500000|2022-01-06 16:45:00|123.87|122.47|124.14|122.74|124.14|122.74|123.62|122.22|223
1641487800000|2022-01-06 16:50:00|124.13|122.73|124.26|122.86|124.39|122.99|124.12|122.72|184
1641488100000|2022-01-06 16:55:00|124.27|122.87|124.27|122.87|124.43|123.03|124.23|122.83|87
1641488400000|2022-01-06 17:00:00|124.31|122.91|124.37|122.97|124.42|123.02|124.16|122.76|74
1641488700000|2022-01-06 17:05:00|124.35|122.95|124.83|123.43|124.84|123.44|124.34|122.94|46
1641489000000|2022-01-06 17:10:00|124.76|123.36|124.25|122.85|124.77|123.37|124.25|122.85|47
1641489300000|2022-01-06 17:15:00|124.24|122.84|124.44|123.04|124.51|123.11|124.03|122.63|60
1641489600000|2022-01-06 17:20:00|124.41|123.01|124.63|123.23|124.74|123.34|124.36|122.96|59
1641489900000|2022-01-06 17:25:00|124.65|123.25|124.79|123.39|124.85|123.45|124.65|123.25|71
1641490200000|2022-01-06 17:30:00|124.8|123.4|124.74|123.34|124.85|123.45|124.59|123.19|107
1641490500000|2022-01-06 17:35:00|124.73|123.33|124.85|123.45|124.94|123.54|124.56|123.16|156
1641490800000|2022-01-06 17:40:00|124.86|123.46|125.05|123.65|125.08|123.68|124.85|123.45|161
1641491100000|2022-01-06 17:45:00|125.03|123.63|124.75|123.35|125.06|123.66|124.58|123.18|149
1641491400000|2022-01-06 17:50:00|124.76|123.36|124.48|123.08|124.76|123.36|124.46|123.06|143
1641491700000|2022-01-06 17:55:00|124.52|123.12|124.56|123.16|124.74|123.34|124.47|123.07|137
1641492000000|2022-01-06 18:00:00|124.57|123.17|124.75|123.35|124.79|123.39|124.44|123.04|133
1641492300000|2022-01-06 18:05:00|124.76|123.36|124.87|123.47|124.96|123.56|124.63|123.23|156
1641492600000|2022-01-06 18:10:00|124.86|123.46|125.34|123.94|125.52|124.12|124.86|123.46|228
1641492900000|2022-01-06 18:15:00|125.33|123.93|125.46|124.06|125.46|124.06|125.14|123.74|181
1641493200000|2022-01-06 18:20:00|125.47|124.07|125.43|124.03|125.68|124.28|125.3|123.9|183
1641493500000|2022-01-06 18:25:00|125.42|124.02|125.06|123.66|125.44|124.04|125.06|123.66|176
1641493800000|2022-01-06 18:30:00|125.05|123.65|124.93|123.53|125.23|123.83|124.71|123.31|195
1641494100000|2022-01-06 18:35:00|124.91|123.51|125.29|123.89|125.31|123.91|124.9|123.5|177
1641494400000|2022-01-06 18:40:00|125.3|123.9|125.52|124.12|125.55|124.15|125.21|123.81|185
1641494700000|2022-01-06 18:45:00|125.51|124.11|126|124.6|126.06|124.66|125.15|123.75|304
1641495000000|2022-01-06 18:50:00|125.99|124.59|125.81|124.41|126.09|124.69|125.74|124.34|239
1641495300000|2022-01-06 18:55:00|125.8|124.4|126|124.6|126.02|124.62|125.59|124.19|220
1641495600000|2022-01-06 19:00:00|126.01|124.61|125.62|124.22|126.02|124.62|125.44|124.04|255
1641495900000|2022-01-06 19:05:00|125.61|124.21|125.48|124.08|125.63|124.23|125.1|123.7|221
1641496200000|2022-01-06 19:10:00|125.49|124.09|125.55|124.15|125.82|124.42|125.43|124.03|195
1641496500000|2022-01-06 19:15:00|125.54|124.14|125.43|124.03|125.55|124.15|125.32|123.92|178
1641496800000|2022-01-06 19:20:00|125.45|124.05|125.35|123.95|125.53|124.13|125.29|123.89|162
1641497100000|2022-01-06 19:25:00|125.36|123.96|125.14|123.74|125.62|124.22|125.09|123.69|218
1641497400000|2022-01-06 19:30:00|125.15|123.75|124.85|123.45|125.25|123.85|124.64|123.24|151
1641497700000|2022-01-06 19:35:00|124.84|123.44|125.05|123.65|125.06|123.66|124.84|123.44|105
1641498000000|2022-01-06 19:40:00|125.06|123.66|125.14|123.74|125.23|123.83|124.95|123.55|149
1641498300000|2022-01-06 19:45:00|125.12|123.72|125.32|123.92|125.45|124.05|125.12|123.72|134
1641498600000|2022-01-06 19:50:00|125.33|123.93|125.55|124.15|125.55|124.15|125.29|123.89|91
1641498900000|2022-01-06 19:55:00|125.54|124.14|125.38|123.98|125.66|124.26|125.36|123.96|166
1641499200000|2022-01-06 20:00:00|125.39|123.99|125.88|124.48|125.88|124.48|125.35|123.95|158
1641499500000|2022-01-06 20:05:00|125.86|124.46|126.47|125.07|126.62|125.22|125.86|124.46|146
1641499800000|2022-01-06 20:10:00|126.48|125.08|125.95|124.55|126.52|125.12|125.95|124.55|192
1641500100000|2022-01-06 20:15:00|125.92|124.52|125.87|124.47|125.97|124.57|125.5|124.1|233
1641500400000|2022-01-06 20:20:00|125.89|124.49|126.46|125.06|126.46|125.06|125.89|124.49|134
1641500700000|2022-01-06 20:25:00|126.45|125.05|127.83|126.43|128.13|126.73|126.45|125.05|293
1641501000000|2022-01-06 20:30:00|127.82|126.42|128.01|126.61|128.05|126.65|127.53|126.13|249
1641501300000|2022-01-06 20:35:00|128.02|126.62|128.23|126.83|128.67|127.27|127.96|126.56|271
1641501600000|2022-01-06 20:40:00|128.22|126.82|128.85|127.45|129.05|127.65|128.06|126.66|226
1641501900000|2022-01-06 20:45:00|128.84|127.44|129.62|128.22|129.62|128.22|128.84|127.44|187
1641502200000|2022-01-06 20:50:00|129.6|128.2|129.76|128.36|130.04|128.64|129.15|127.75|258
1641502500000|2022-01-06 20:55:00|129.77|128.37|130.15|128.75|130.25|128.85|129.25|127.85|335
1641502800000|2022-01-06 21:00:00|130.14|128.74|129.26|127.86|130.35|128.95|129.25|127.85|265
1641503100000|2022-01-06 21:05:00|129.28|127.88|129.04|127.64|129.76|128.36|128.95|127.55|254
1641503400000|2022-01-06 21:10:00|129.05|127.65|129.14|127.74|129.65|128.25|129.05|127.65|228
1641503700000|2022-01-06 21:15:00|129.16|127.76|129.05|127.65|129.25|127.85|128.65|127.25|235
1641504000000|2022-01-06 21:20:00|129.04|127.64|128.66|127.26|129.15|127.75|128.58|127.18|189
1641504300000|2022-01-06 21:25:00|128.65|127.25|128.9|127.5|128.91|127.51|128.34|126.94|218
1641504600000|2022-01-06 21:30:00|128.92|127.52|128.47|127.07|129.04|127.64|128.45|127.05|258
1641504900000|2022-01-06 21:35:00|128.46|127.06|128.53|127.13|128.64|127.24|128.39|126.99|225
1641505200000|2022-01-06 21:40:00|128.52|127.12|128.22|126.82|128.53|127.13|128.16|126.76|202
1641505500000|2022-01-06 21:45:00|128.17|126.77|128.31|126.91|128.58|127.18|128.07|126.67|132
1641505800000|2022-01-06 21:50:00|128.3|126.9|128.11|126.71|128.48|127.08|128.05|126.65|188
1641506100000|2022-01-06 21:55:00|128.12|126.72|127.9|126.5|128.12|126.72|127.77|126.37|87
1641506400000|2022-01-06 22:00:00|127.93|126.53|127.95|126.55|128.14|126.74|127.77|126.37|101
1641506700000|2022-01-06 22:05:00|127.96|126.56|127.78|126.38|128.05|126.65|127.74|126.34|102
1641507000000|2022-01-06 22:10:00|127.77|126.37|127.45|126.05|127.95|126.55|127.45|126.05|137
1641507300000|2022-01-06 22:15:00|127.47|126.07|127.67|126.27|127.76|126.36|127.45|126.05|141
1641507600000|2022-01-06 22:20:00|127.65|126.25|128.32|126.92|128.36|126.96|127.65|126.25|187
1641507900000|2022-01-06 22:25:00|128.33|126.93|128.15|126.75|128.33|126.93|127.95|126.55|162
1641508200000|2022-01-06 22:30:00|128.13|126.73|128.61|127.21|128.84|127.44|128.13|126.73|154
1641508500000|2022-01-06 22:35:00|128.62|127.22|128.73|127.33|128.76|127.36|128.54|127.14|94
1641508800000|2022-01-06 22:40:00|128.7|127.3|128.09|126.69|128.7|127.3|128.07|126.67|140
1641509100000|2022-01-06 22:45:00|128.08|126.68|128.15|126.75|128.31|126.91|128.08|126.68|104
1641509400000|2022-01-06 22:50:00|128.16|126.76|128.68|127.28|128.68|127.28|128.15|126.75|79
1641509700000|2022-01-06 22:55:00|128.7|127.3|128.99|127.59|129.27|127.87|128.66|127.26|62
1641510000000|2022-01-06 23:00:00|129|127.6|128.66|127.26|129.04|127.64|128.55|127.15|112
1641510300000|2022-01-06 23:05:00|128.65|127.25|128.55|127.15|128.86|127.46|128.49|127.09|173
1641510600000|2022-01-06 23:10:00|128.54|127.14|128.93|127.53|128.93|127.53|128.5|127.1|106
1641510900000|2022-01-06 23:15:00|128.94|127.54|128.36|126.96|128.96|127.56|128.36|126.96|178
1641511200000|2022-01-06 23:20:00|128.35|126.95|128.23|126.83|128.63|127.23|128.07|126.67|143
1641511500000|2022-01-06 23:25:00|128.22|126.82|128.5|127.2|128.65|127.25|128.22|126.82|114
1641511800000|2022-01-06 23:30:00|128.47|127.17|128.52|127.12|128.55|127.22|128.24|126.84|138
1641512100000|2022-01-06 23:35:00|128.53|127.13|128.78|127.38|128.85|127.45|128.53|127.13|101
1641512400000|2022-01-06 23:40:00|128.79|127.39|128.92|127.52|128.99|127.59|128.72|127.32|144
1641512700000|2022-01-06 23:45:00|128.95|127.55|128.33|126.93|129.16|127.76|128.31|126.91|187
1641513000000|2022-01-06 23:50:00|128.28|126.88|128.22|126.82|128.36|126.96|128.08|126.68|147
1641513300000|2022-01-06 23:55:00|128.23|126.83|128.65|127.25|128.94|127.54|128.22|126.82|149
1641513600000|2022-01-07 00:00:00|128.66|127.26|128.54|127.14|129.16|127.76|128.51|127.11|244
1641513900000|2022-01-07 00:05:00|128.49|127.09|127.52|126.12|128.82|127.42|127.52|126.12|194
1641514200000|2022-01-07 00:10:00|127.53|126.13|127.6|126.2|127.86|126.46|127.36|125.96|247
1641514500000|2022-01-07 00:15:00|127.58|126.18|127.56|126.16|128.67|127.27|127.55|126.15|230
1641514800000|2022-01-07 00:20:00|127.55|126.15|127.87|126.47|128.43|127.03|127.38|125.98|238
1641515100000|2022-01-07 00:25:00|127.88|126.48|128.25|126.85|128.36|126.96|127.69|126.29|241
1641515400000|2022-01-07 00:30:00|128.24|126.84|127.47|126.07|128.72|127.32|127.47|126.07|348
1641515700000|2022-01-07 00:35:00|127.46|126.06|127.64|126.24|128.15|126.75|127.45|126.05|259
1641516000000|2022-01-07 00:40:00|127.65|126.25|127.35|125.95|127.86|126.46|127.14|125.74|249
1641516300000|2022-01-07 00:45:00|127.36|125.96|127.55|126.15|127.93|126.53|127.33|125.93|216
1641516600000|2022-01-07 00:50:00|127.56|126.16|127.8|126.4|127.96|126.56|127.38|125.98|227
1641516900000|2022-01-07 00:55:00|127.82|126.42|127.55|126.15|127.83|126.43|127.49|126.09|188
1641517200000|2022-01-07 01:00:00|127.54|126.14|128.26|126.86|128.37|126.97|127.52|126.12|206
1641517500000|2022-01-07 01:05:00|128.22|126.82|128.15|126.75|128.46|127.06|128.04|126.64|202
1641517800000|2022-01-07 01:10:00|128.12|126.72|127.84|126.44|128.25|126.85|127.58|126.18|195
1641518100000|2022-01-07 01:15:00|127.85|126.45|127.35|125.95|127.86|126.46|127.21|125.81|238
1641518400000|2022-01-07 01:20:00|127.34|125.94|127.06|125.66|127.36|125.96|126.8|125.4|174
1641518700000|2022-01-07 01:25:00|127.07|125.67|127.46|126.06|127.61|126.21|127.07|125.67|174
1641519000000|2022-01-07 01:30:00|127.45|126.05|127.84|126.44|128.15|126.75|127.39|125.99|236
1641519300000|2022-01-07 01:35:00|127.86|126.46|127.37|125.97|127.86|126.46|127.16|125.76|218
1641519600000|2022-01-07 01:40:00|127.38|125.98|127.28|125.88|127.66|126.26|127.13|125.73|180
1641519900000|2022-01-07 01:45:00|127.3|125.9|127.5|126.1|127.7|126.3|127.29|125.89|169
1641520200000|2022-01-07 01:50:00|127.52|126.12|127.55|126.15|127.82|126.42|127.41|126.01|181
1641520500000|2022-01-07 01:55:00|127.54|126.14|127.35|125.95|127.6|126.2|127.33|125.93|148
1641520800000|2022-01-07 02:00:00|127.34|125.94|127.4|126|127.49|126.09|127.04|125.64|175
1641521100000|2022-01-07 02:05:00|127.41|126.01|126.55|125.15|127.41|126.01|126.47|125.07|249
1641521400000|2022-01-07 02:10:00|126.56|125.16|126.64|125.24|126.72|125.32|126.48|125.08|178
1641521700000|2022-01-07 02:15:00|126.63|125.23|126.96|125.56|127.14|125.74|126.59|125.19|230
1641522000000|2022-01-07 02:20:00|126.95|125.55|126.85|125.45|127.16|125.76|126.83|125.43|228
1641522300000|2022-01-07 02:25:00|126.84|125.44|127.06|125.66|127.23|125.83|126.82|125.42|225
1641522600000|2022-01-07 02:30:00|127.05|125.65|126.65|125.25|127.22|125.82|126.59|125.19|175
1641522900000|2022-01-07 02:35:00|126.62|125.22|126.56|125.16|126.75|125.35|126.48|125.08|193
1641523200000|2022-01-07 02:40:00|126.55|125.15|126.55|125.15|126.81|125.41|126.39|124.99|232
1641523500000|2022-01-07 02:45:00|126.52|125.12|126.64|125.24|126.71|125.31|126.43|125.03|162
1641523800000|2022-01-07 02:50:00|126.63|125.23|126.71|125.31|126.92|125.52|126.63|125.23|146
1641524100000|2022-01-07 02:55:00|126.7|125.3|126.26|124.86|126.71|125.31|126.15|124.75|126
1641524400000|2022-01-07 03:00:00|126.24|124.84|126.14|124.74|126.53|125.13|126|124.6|220
1641524700000|2022-01-07 03:05:00|126.15|124.75|126.01|124.61|126.15|124.75|125.55|124.15|238
1641525000000|2022-01-07 03:10:00|125.96|124.56|126.05|124.65|126.33|124.93|125.96|124.56|271
1641525300000|2022-01-07 03:15:00|126.04|124.64|125.95|124.55|126.15|124.75|125.65|124.25|214
1641525600000|2022-01-07 03:20:00|125.96|124.56|124.11|122.71|126|124.6|123.99|122.59|362
1641525900000|2022-01-07 03:25:00|124.14|122.74|123.73|122.33|124.35|122.95|123.17|121.77|431
1641526200000|2022-01-07 03:30:00|123.72|122.32|123.12|121.72|123.79|122.39|122.31|120.91|510
1641526500000|2022-01-07 03:35:00|123.13|121.73|122.53|121.13|123.15|121.75|122.25|120.85|470
1641526800000|2022-01-07 03:40:00|122.51|121.11|122.28|120.88|122.51|121.11|121.17|119.77|538
1641527100000|2022-01-07 03:45:00|122.25|120.85|122.45|121.05|123.03|121.63|122.21|120.81|408
1641527400000|2022-01-07 03:50:00|122.44|121.04|121.76|120.36|122.52|121.12|121.71|120.31|389
1641527700000|2022-01-07 03:55:00|121.75|120.35|121.44|120.04|121.85|120.45|121.08|119.68|296
1641528000000|2022-01-07 04:00:00|121.45|120.05|121.46|120.06|122.52|121.12|121.13|119.73|385
1641528300000|2022-01-07 04:05:00|121.49|120.09|121.95|120.55|122.19|120.79|121.28|119.88|347
1641528600000|2022-01-07 04:10:00|121.93|120.53|121.79|120.39|122.05|120.65|121.66|120.26|385
1641528900000|2022-01-07 04:15:00|121.78|120.38|120.75|119.35|121.78|120.38|120.47|119.07|322
1641529200000|2022-01-07 04:20:00|120.74|119.34|121.2|119.8|121.94|120.54|120.35|118.95|496
1641529500000|2022-01-07 04:25:00|121.21|119.81|121.91|120.51|121.94|120.54|121.21|119.81|293
1641529800000|2022-01-07 04:30:00|121.9|120.5|120.9|119.5|121.95|120.55|120.66|119.26|417
1641530100000|2022-01-07 04:35:00|120.95|119.55|121.76|120.36|121.86|120.46|120.31|118.91|466
1641530400000|2022-01-07 04:40:00|121.77|120.37|122.5|121.1|123.01|121.61|121.56|120.16|425
1641530700000|2022-01-07 04:45:00|122.51|121.11|124.09|122.69|124.22|122.82|122.47|121.07|396
1641531000000|2022-01-07 04:50:00|124.07|122.67|124.02|122.62|124.6|123.2|123.9|122.5|383
1641531300000|2022-01-07 04:55:00|124|122.6|123.85|122.45|124.09|122.69|123.56|122.16|317
1641531600000|2022-01-07 05:00:00|123.87|122.47|123.18|121.78|124.21|122.81|123.18|121.78|284
1641531900000|2022-01-07 05:05:00|123.2|121.8|122.85|121.45|123.26|121.86|122.75|121.35|205
1641532200000|2022-01-07 05:10:00|122.79|121.39|122.89|121.49|122.91|121.51|122.06|120.66|308
1641532500000|2022-01-07 05:15:00|122.9|121.5|123.43|122.03|123.43|122.03|122.69|121.29|339
1641532800000|2022-01-07 05:20:00|123.42|122.02|123.17|121.77|123.63|122.23|122.95|121.55|281
1641533100000|2022-01-07 05:25:00|123.18|121.78|122.24|120.84|123.2|121.8|122.03|120.63|262
1641533400000|2022-01-07 05:30:00|122.25|120.85|122.47|121.07|122.73|121.33|122.21|120.81|310
1641533700000|2022-01-07 05:35:00|122.46|121.06|122.17|120.77|122.49|121.09|121.99|120.59|220
1641534000000|2022-01-07 05:40:00|122.18|120.78|122.01|120.61|122.34|120.94|121.85|120.45|250
1641534300000|2022-01-07 05:45:00|122.02|120.62|121.76|120.36|122.14|120.74|121.76|120.36|212
1641534600000|2022-01-07 05:50:00|121.77|120.37|121.58|120.18|121.8|120.4|121.46|120.06|176
1641534900000|2022-01-07 05:55:00|121.57|120.17|122.65|121.25|122.95|121.55|121.5|120.1|294
1641535200000|2022-01-07 06:00:00|122.63|121.23|122.37|120.97|122.67|121.27|122.36|120.96|193
1641535500000|2022-01-07 06:05:00|122.38|120.98|121.97|120.57|122.53|121.13|121.95|120.55|257
1641535800000|2022-01-07 06:10:00|121.98|120.58|121.85|120.45|121.98|120.58|121.68|120.28|235
1641536100000|2022-01-07 06:15:00|121.86|120.46|121.86|120.46|121.95|120.55|121.45|120.05|280
1641536400000|2022-01-07 06:20:00|121.81|120.41|122.03|120.63|122.2|120.8|121.55|120.15|243
1641536700000|2022-01-07 06:25:00|122.01|120.61|121.67|120.27|122.13|120.73|121.56|120.16|180
1641537000000|2022-01-07 06:30:00|121.7|120.3|122.12|120.72|122.17|120.77|121.49|120.09|192
1641537300000|2022-01-07 06:35:00|122.11|120.71|121.21|119.81|122.12|120.72|121.13|119.73|241
1641537600000|2022-01-07 06:40:00|121.2|119.8|121.16|119.76|121.62|120.22|121.09|119.69|321
1641537900000|2022-01-07 06:45:00|121.17|119.77|120.85|119.45|121.21|119.81|120.57|119.17|257
1641538200000|2022-01-07 06:50:00|120.83|119.43|120.77|119.37|121.15|119.75|120.67|119.27|262
1641538500000|2022-01-07 06:55:00|120.78|119.38|120.75|119.35|121.01|119.61|120.64|119.24|223
1641538800000|2022-01-07 07:00:00|120.78|119.38|120.15|118.75|120.82|119.42|120.15|118.75|234
1641539100000|2022-01-07 07:05:00|120.14|118.74|120.06|118.66|120.45|119.05|119.91|118.51|314
1641539400000|2022-01-07 07:10:00|120.05|118.65|119.78|118.38|120.22|118.82|119.72|118.32|298
1641539700000|2022-01-07 07:15:00|119.77|118.37|120.14|118.74|120.52|119.12|119.71|118.31|307
1641540000000|2022-01-07 07:20:00|120.15|118.75|121.03|119.63|121.03|119.63|120.15|118.75|261
1641540300000|2022-01-07 07:25:00|121.05|119.65|121.44|120.04|121.44|120.04|120.87|119.47|180
1641540600000|2022-01-07 07:30:00|121.45|120.05|121.5|120.1|121.64|120.24|121.16|119.76|189
1641540900000|2022-01-07 07:35:00|121.51|120.11|121.31|119.91|121.64|120.24|121.02|119.62|207
1641541200000|2022-01-07 07:40:00|121.29|119.89|120.82|119.42|121.32|119.92|120.75|119.35|198
1641541500000|2022-01-07 07:45:00|120.83|119.43|121.25|119.85|121.25|119.85|120.75|119.35|210
1641541800000|2022-01-07 07:50:00|121.28|119.88|121.78|120.38|121.82|120.42|121.28|119.88|198
1641542100000|2022-01-07 07:55:00|121.75|120.35|121.52|120.12|121.95|120.55|121.25|119.85|279
1641542400000|2022-01-07 08:00:00|121.51|120.11|121.9|120.5|121.94|120.54|121.03|119.63|329
1641542700000|2022-01-07 08:05:00|121.92|120.52|121.56|120.16|121.95|120.55|121.5|120.1|203
1641543000000|2022-01-07 08:10:00|121.55|120.15|122.05|120.65|122.15|120.75|121.35|119.95|196
1641543300000|2022-01-07 08:15:00|121.99|120.59|121.9|120.5|121.99|120.59|121.71|120.31|194
1641543600000|2022-01-07 08:20:00|121.93|120.53|122.06|120.66|122.19|120.79|121.86|120.46|175
1641543900000|2022-01-07 08:25:00|122.05|120.65|124.25|122.85|124.56|123.16|121.98|120.58|511
1641544200000|2022-01-07 08:30:00|124.29|122.89|124.01|122.61|125.21|123.81|123.74|122.34|450
1641544500000|2022-01-07 08:35:00|123.99|122.59|124.17|122.77|124.43|123.03|123.33|121.93|315
1641544800000|2022-01-07 08:40:00|124.18|122.78|123.53|122.13|124.18|122.78|123.16|121.76|263
1641545100000|2022-01-07 08:45:00|123.5|122.1|123.75|122.35|123.77|122.37|123.15|121.75|297
1641545400000|2022-01-07 08:50:00|123.74|122.34|123.75|122.35|124.11|122.71|123.58|122.18|245
1641545700000|2022-01-07 08:55:00|123.74|122.34|123.6|122.2|123.88|122.48|123.29|121.89|234
1641546000000|2022-01-07 09:00:00|123.59|122.19|123.66|122.26|123.75|122.35|123.39|121.99|183
1641546300000|2022-01-07 09:05:00|123.71|122.31|124.03|122.63|124.11|122.71|123.66|122.26|184
1641546600000|2022-01-07 09:10:00|124.04|122.64|124.12|122.72|124.2|122.8|123.9|122.5|183
1641546900000|2022-01-07 09:15:00|124.1|122.7|124.34|122.94|124.35|122.95|123.75|122.35|173
1641547200000|2022-01-07 09:20:00|124.33|122.93|124.05|122.65|124.35|122.95|123.96|122.56|166
1641547500000|2022-01-07 09:25:00|124.07|122.67|124.23|122.83|124.47|123.07|124.07|122.67|227
1641547800000|2022-01-07 09:30:00|124.22|122.82|124.3|122.9|124.53|123.13|124.16|122.76|207
1641548100000|2022-01-07 09:35:00|124.29|122.89|124.22|122.82|124.49|123.09|124.11|122.71|243
1641548400000|2022-01-07 09:40:00|124.19|122.79|123.84|122.44|124.24|122.84|123.84|122.44|166
1641548700000|2022-01-07 09:45:00|123.85|122.45|123.97|122.57|124.08|122.68|123.75|122.35|182
1641549000000|2022-01-07 09:50:00|123.98|122.58|124.05|122.65|124.23|122.83|123.96|122.56|169
1641549300000|2022-01-07 09:55:00|124.03|122.63|124.11|122.71|124.15|122.75|123.78|122.38|184
1641549600000|2022-01-07 10:00:00|124.1|122.7|124.31|122.91|124.35|122.95|123.85|122.45|226
1641549900000|2022-01-07 10:05:00|124.3|122.9|124.24|122.84|124.33|122.93|124.06|122.66|212
1641550200000|2022-01-07 10:10:00|124.23|122.83|124.12|122.72|124.45|123.05|124.07|122.67|160
1641550500000|2022-01-07 10:15:00|124.05|122.65|123.92|122.52|124.07|122.67|123.74|122.34|147
1641550800000|2022-01-07 10:20:00|123.91|122.51|123.76|122.36|123.94|122.54|123.62|122.22|144
1641551100000|2022-01-07 10:25:00|123.78|122.38|123.55|122.15|123.96|122.56|123.53|122.13|135
1641551400000|2022-01-07 10:30:00|123.54|122.14|123.73|122.33|123.83|122.43|123.39|121.99|195
1641551700000|2022-01-07 10:35:00|123.74|122.34|123.52|122.12|123.84|122.44|123.43|122.03|161
1641552000000|2022-01-07 10:40:00|123.53|122.13|123.37|121.97|123.66|122.26|123.09|121.69|202
1641552300000|2022-01-07 10:45:00|123.34|121.94|123.56|122.16|123.63|122.23|123.2|121.8|170
1641552600000|2022-01-07 10:50:00|123.55|122.15|123.05|121.65|123.62|122.22|122.93|121.53|217
1641552900000|2022-01-07 10:55:00|123.04|121.64|122.99|121.59|123.34|121.94|122.99|121.59|197
1641553200000|2022-01-07 11:00:00|122.97|121.57|123.21|121.81|123.32|121.92|122.9|121.5|150
1641553500000|2022-01-07 11:05:00|123.17|121.77|123.52|122.12|123.55|122.15|123.16|121.76|187
1641553800000|2022-01-07 11:10:00|123.53|122.13|123.4|122|123.63|122.23|123.29|121.89|158
1641554100000|2022-01-07 11:15:00|123.39|121.99|123.53|122.13|123.76|122.36|123.24|121.84|252
1641554400000|2022-01-07 11:20:00|123.52|122.12|123.52|122.12|123.94|122.54|123.45|122.05|215
1641554700000|2022-01-07 11:25:00|123.51|122.11|123.46|122.06|123.64|122.24|123.34|121.94|179
1641555000000|2022-01-07 11:30:00|123.45|122.05|123.51|122.11|123.63|122.23|123.2|121.8|175
1641555300000|2022-01-07 11:35:00|123.52|122.12|123.74|122.34|123.74|122.34|123.13|121.73|216
1641555600000|2022-01-07 11:40:00|123.73|122.33|124.25|122.85|124.31|122.91|123.58|122.18|186
1641555900000|2022-01-07 11:45:00|124.44|123.04|124.24|122.84|124.79|123.39|124.08|122.68|222
1641556200000|2022-01-07 11:50:00|124.27|122.87|123.9|122.5|124.34|122.94|123.85|122.45|168
1641556500000|2022-01-07 11:55:00|123.89|122.49|123.93|122.53|124.02|122.62|123.74|122.34|165
1641556800000|2022-01-07 12:00:00|123.95|122.55|124.49|123.09|124.49|123.09|123.94|122.54|207
1641557100000|2022-01-07 12:05:00|124.5|123.1|124.47|123.07|124.56|123.16|124.36|122.96|184
1641557400000|2022-01-07 12:10:00|124.43|123.03|125.34|123.94|125.34|123.94|124.38|122.98|219
1641557700000|2022-01-07 12:15:00|125.35|123.95|125.44|124.04|125.49|124.09|125.21|123.81|243
1641558000000|2022-01-07 12:20:00|125.4|124|125.27|123.87|125.42|124.02|125.15|123.75|296
1641558300000|2022-01-07 12:25:00|125.26|123.86|125.4|124|125.63|124.23|125.15|123.75|280
1641558600000|2022-01-07 12:30:00|125.39|123.99|125.02|123.62|125.55|124.15|125.01|123.61|217
1641558900000|2022-01-07 12:35:00|124.97|123.57|124.96|123.56|125.12|123.72|124.61|123.21|198
1641559200000|2022-01-07 12:40:00|124.95|123.55|124.74|123.34|124.96|123.56|124.55|123.15|226
1641559500000|2022-01-07 12:45:00|124.73|123.33|124.64|123.24|124.82|123.42|124.57|123.17|178
1641559800000|2022-01-07 12:50:00|124.63|123.23|124.28|122.88|124.65|123.25|124.24|122.84|107
1641560100000|2022-01-07 12:55:00|124.27|122.87|124.32|122.92|124.56|123.16|124.26|122.86|192
1641560400000|2022-01-07 13:00:00|124.33|122.93|124.55|123.15|124.75|123.35|124.33|122.93|261
1641560700000|2022-01-07 13:05:00|124.5|123.1|124.07|122.67|124.69|123.29|124.02|122.62|217
1641561000000|2022-01-07 13:10:00|124.06|122.66|123.86|122.46|124.14|122.74|123.81|122.41|226
1641561300000|2022-01-07 13:15:00|123.87|122.47|123.96|122.56|124.22|122.82|123.74|122.34|224
1641561600000|2022-01-07 13:20:00|123.99|122.59|124.12|122.72|124.18|122.78|123.95|122.55|151
1641561900000|2022-01-07 13:25:00|124.13|122.73|124.09|122.69|124.14|122.74|123.93|122.53|100
1641562200000|2022-01-07 13:30:00|124.1|122.7|124.93|123.53|125.43|124.03|124.1|122.7|518
1641562500000|2022-01-07 13:35:00|124.94|123.54|122.35|120.95|125.05|123.65|122.34|120.94|406
1641562800000|2022-01-07 13:40:00|122.37|120.97|121.66|120.26|122.54|121.14|120.45|119.05|572
1641563100000|2022-01-07 13:45:00|121.64|120.24|122.15|120.75|122.56|121.16|121.34|119.94|561
1641563400000|2022-01-07 13:50:00|122.14|120.74|121.42|120.02|122.45|121.05|121.37|119.97|430
1641563700000|2022-01-07 13:55:00|121.4|120|121.7|120.3|121.9|120.5|121.35|119.95|390
1641564000000|2022-01-07 14:00:00|121.71|120.31|122.07|120.67|122.19|120.79|121.59|120.19|369
1641564300000|2022-01-07 14:05:00|122.11|120.71|122.53|121.13|122.53|121.13|121.95|120.55|189
1641564600000|2022-01-07 14:10:00|122.52|121.12|122.62|121.22|122.67|121.27|122.27|120.87|291
1641564900000|2022-01-07 14:15:00|122.64|121.24|123.15|121.75|123.16|121.76|122.48|121.08|200
1641565200000|2022-01-07 14:20:00|123.16|121.76|122.99|121.59|123.19|121.79|122.61|121.21|232
1641565500000|2022-01-07 14:25:00|122.97|121.57|123.14|121.74|123.24|121.84|122.9|121.5|218
1641565800000|2022-01-07 14:30:00|123.13|121.73|122.35|120.95|123.35|121.95|122.3|120.9|338
1641566100000|2022-01-07 14:35:00|122.34|120.94|122.72|121.32|122.75|121.35|122.25|120.85|323
1641566400000|2022-01-07 14:40:00|122.71|121.31|123.57|122.17|123.61|122.21|122.56|121.16|322
1641566700000|2022-01-07 14:45:00|123.55|122.15|123.61|122.21|123.83|122.43|123.33|121.93|297
1641567000000|2022-01-07 14:50:00|123.63|122.23|123.57|122.17|123.77|122.37|123.34|121.94|270
1641567300000|2022-01-07 14:55:00|123.56|122.16|123.45|122.05|123.85|122.45|123.38|121.98|177
1641567600000|2022-01-07 15:00:00|123.46|122.06|122.84|121.44|123.54|122.14|122.76|121.36|272
1641567900000|2022-01-07 15:05:00|122.81|121.41|122.3|120.9|122.81|121.41|122.3|120.9|317
1641568200000|2022-01-07 15:10:00|122.28|120.88|122.36|120.96|122.76|121.36|122.25|120.85|293
1641568500000|2022-01-07 15:15:00|122.37|120.97|122.85|121.45|122.87|121.47|122.09|120.69|186
1641568800000|2022-01-07 15:20:00|122.86|121.46|122.78|121.38|123.22|121.82|122.51|121.11|282
1641569100000|2022-01-07 15:25:00|122.77|121.37|122.85|121.45|123.23|121.83|122.76|121.36|246
1641569400000|2022-01-07 15:30:00|122.84|121.44|122.86|121.46|123.15|121.75|122.71|121.31|262
1641569700000|2022-01-07 15:35:00|122.85|121.45|122.14|120.74|122.98|121.58|122.1|120.7|312
1641570000000|2022-01-07 15:40:00|122.16|120.76|121.6|120.2|122.41|121.01|121.36|119.96|367
1641570300000|2022-01-07 15:45:00|121.55|120.15|121.26|119.86|121.74|120.34|121.12|119.72|397
1641570600000|2022-01-07 15:50:00|121.25|119.85|121.32|119.92|121.64|120.24|120.01|118.61|447
1641570900000|2022-01-07 15:55:00|121.34|119.94|121.69|120.29|121.96|120.56|121.13|119.73|520
1641571200000|2022-01-07 16:00:00|121.68|120.28|121.96|120.56|122.45|121.05|121.64|120.24|446
1641571500000|2022-01-07 16:05:00|121.97|120.57|121.83|120.43|122.35|120.95|121.64|120.24|475
1641571800000|2022-01-07 16:10:00|121.82|120.42|121.18|119.78|121.86|120.46|120.92|119.52|479
1641572100000|2022-01-07 16:15:00|121.17|119.77|120.38|118.98|121.41|120.01|120.34|118.94|370
1641572400000|2022-01-07 16:20:00|120.4|119|121.13|119.73|121.28|119.88|120.28|118.88|349
1641572700000|2022-01-07 16:25:00|121.1|119.7|123.22|121.82|123.47|122.07|121.02|119.62|565
1641573000000|2022-01-07 16:30:00|123.21|121.81|123.83|122.43|123.99|122.59|122.95|121.55|392
1641573300000|2022-01-07 16:35:00|123.82|122.42|123.23|121.83|123.93|122.53|123.03|121.63|338
1641573600000|2022-01-07 16:40:00|123.26|121.86|123.75|122.35|123.86|122.46|123.26|121.86|304
1641573900000|2022-01-07 16:45:00|123.72|122.32|123.94|122.54|123.98|122.58|123.15|121.75|342
1641574200000|2022-01-07 16:50:00|123.93|122.53|124.05|122.65|124.16|122.76|123.75|122.35|302
1641574500000|2022-01-07 16:55:00|124.04|122.64|124.37|122.97|124.55|123.15|123.94|122.54|301
1641574800000|2022-01-07 17:00:00|124.36|122.96|124.01|122.61|124.36|122.96|123.96|122.56|315
1641575100000|2022-01-07 17:05:00|124|122.6|124.35|122.95|124.41|123.01|123.81|122.41|308
1641575400000|2022-01-07 17:10:00|124.36|122.96|124.23|122.83|124.66|123.26|124.13|122.73|283
1641575700000|2022-01-07 17:15:00|124.22|122.82|124.13|122.73|124.65|123.25|124.13|122.73|271
1641576000000|2022-01-07 17:20:00|124.12|122.72|123.85|122.45|124.14|122.74|123.79|122.39|198
1641576300000|2022-01-07 17:25:00|123.79|122.39|123.8|122.4|123.82|122.42|123.34|121.94|293
1641576600000|2022-01-07 17:30:00|123.77|122.37|123.22|121.82|123.77|122.37|123.21|121.81|197
1641576900000|2022-01-07 17:35:00|123.25|121.85|123.25|121.85|123.36|121.96|123.06|121.66|167
1641577200000|2022-01-07 17:40:00|123.26|121.86|123.44|122.04|123.53|122.13|123.15|121.75|161
1641577500000|2022-01-07 17:45:00|123.42|122.02|123.57|122.17|123.79|122.39|123.31|121.91|223
1641577800000|2022-01-07 17:50:00|123.58|122.18|123.81|122.41|123.81|122.41|123.45|122.05|209
1641578100000|2022-01-07 17:55:00|123.84|122.44|123.85|122.45|123.88|122.48|123.55|122.15|149
1641578400000|2022-01-07 18:00:00|123.84|122.44|123.67|122.27|123.99|122.59|123.36|121.96|208
1641578700000|2022-01-07 18:05:00|123.68|122.28|123.09|121.69|123.71|122.31|123.08|121.68|142
1641579000000|2022-01-07 18:10:00|123.1|121.7|123.05|121.65|123.3|121.9|123.05|121.65|175
1641579300000|2022-01-07 18:15:00|123.01|121.61|122.81|121.41|123.26|121.86|122.81|121.41|148
1641579600000|2022-01-07 18:20:00|122.83|121.43|122.35|120.95|122.86|121.46|122.35|120.95|103
1641579900000|2022-01-07 18:25:00|122.31|120.91|121.97|120.57|122.36|120.96|121.91|120.51|115
1641580200000|2022-01-07 18:30:00|121.98|120.58|122.54|121.14|122.71|121.31|121.96|120.56|188
1641580500000|2022-01-07 18:35:00|122.56|121.16|122.46|121.06|122.75|121.35|122.38|120.98|158
1641580800000|2022-01-07 18:40:00|122.45|121.05|122.36|120.96|122.46|121.06|122.16|120.76|189
1641581100000|2022-01-07 18:45:00|122.35|120.95|121.99|120.59|122.44|121.04|121.97|120.57|244
1641581400000|2022-01-07 18:50:00|122.04|120.64|122.25|120.85|122.34|120.94|121.91|120.51|213
1641581700000|2022-01-07 18:55:00|122.24|120.84|122.51|121.11|122.53|121.13|122.04|120.64|182
1641582000000|2022-01-07 19:00:00|122.52|121.12|122.49|121.09|122.92|121.52|122.43|121.03|238
1641582300000|2022-01-07 19:05:00|122.51|121.11|121.92|120.52|122.51|121.11|121.88|120.48|268
1641582600000|2022-01-07 19:10:00|121.88|120.48|122|120.6|122.25|120.85|121.76|120.36|187
1641582900000|2022-01-07 19:15:00|122.01|120.61|122.28|120.88|122.42|121.02|122.01|120.61|198
1641583200000|2022-01-07 19:20:00|122.3|120.9|122.14|120.74|122.34|120.94|121.95|120.55|204
1641583500000|2022-01-07 19:25:00|122.13|120.73|122.75|121.35|122.75|121.35|122.11|120.71|212
1641583800000|2022-01-07 19:30:00|122.74|121.34|122.91|121.51|123.12|121.72|122.7|121.3|214
1641584100000|2022-01-07 19:35:00|122.9|121.5|123.24|121.84|123.24|121.84|122.89|121.49|169
1641584400000|2022-01-07 19:40:00|123.21|121.81|123.16|121.76|123.25|121.85|122.95|121.55|194
1641584700000|2022-01-07 19:45:00|123.15|121.75|123.25|121.85|123.43|122.03|122.86|121.46|226
1641585000000|2022-01-07 19:50:00|123.28|121.88|123.21|121.81|123.31|121.91|122.96|121.56|116
1641585300000|2022-01-07 19:55:00|123.2|121.8|123.09|121.69|123.25|121.85|122.95|121.55|179
1641585600000|2022-01-07 20:00:00|123.13|121.73|123.68|122.28|123.74|122.34|123.13|121.73|206
1641585900000|2022-01-07 20:05:00|123.71|122.31|123.37|121.97|123.75|122.35|123.36|121.96|210
1641586200000|2022-01-07 20:10:00|123.38|121.98|122.76|121.36|123.4|122|122.76|121.36|157
1641586500000|2022-01-07 20:15:00|122.75|121.35|122.55|121.15|122.86|121.46|122.55|121.15|110
1641586800000|2022-01-07 20:20:00|122.56|121.16|122.46|121.06|122.86|121.46|122.44|121.04|172
1641587100000|2022-01-07 20:25:00|122.45|121.05|122.62|121.22|122.7|121.3|122.37|120.97|191
1641587400000|2022-01-07 20:30:00|122.63|121.23|122.86|121.46|123.06|121.66|122.55|121.15|249
1641587700000|2022-01-07 20:35:00|122.87|121.47|122.95|121.55|123.15|121.75|122.75|121.35|136
1641588000000|2022-01-07 20:40:00|122.97|121.57|122.63|121.23|123.1|121.7|122.54|121.14|156
1641588300000|2022-01-07 20:45:00|122.65|121.25|123.03|121.63|123.05|121.65|122.55|121.15|210
1641588600000|2022-01-07 20:50:00|123.04|121.64|123.22|121.82|123.46|122.06|122.94|121.54|206
1641588900000|2022-01-07 20:55:00|123.26|121.86|123.2|121.8|123.55|122.15|123.17|121.77|150
1641589200000|2022-01-07 21:00:00|123.21|121.81|123.42|122.02|123.54|122.14|123.21|121.81|166
1641589500000|2022-01-07 21:05:00|123.41|122.01|122.97|121.57|123.55|122.15|122.97|121.57|146
1641589800000|2022-01-07 21:10:00|122.99|121.59|123.04|121.64|123.36|121.96|122.97|121.57|152
1641590100000|2022-01-07 21:15:00|123.05|121.65|122.93|121.53|123.24|121.84|122.92|121.52|140
1641590400000|2022-01-07 21:20:00|122.92|121.52|123.42|122.02|123.43|122.03|122.92|121.52|149
1641590700000|2022-01-07 21:25:00|123.43|122.03|122.97|121.57|123.45|122.05|122.95|121.55|138
1641591000000|2022-01-07 21:30:00|122.96|121.56|123.01|121.61|123.34|121.94|122.95|121.55|136
1641591300000|2022-01-07 21:35:00|123|121.6|123.36|121.96|123.36|121.96|122.94|121.54|113
1641591600000|2022-01-07 21:40:00|123.34|121.94|123.25|121.85|123.35|121.95|123.07|121.67|154
1641591900000|2022-01-07 21:45:00|123.26|121.86|123.13|121.73|123.26|121.86|123.03|121.63|127
1641592200000|2022-01-07 21:50:00|123.14|121.74|122.99|121.59|123.34|121.94|122.99|121.59|120
1641592500000|2022-01-07 21:55:00|123|121.6|123.2|121.8|123.32|121.92|122.99|121.59|71
1641628800000|2022-01-08 08:00:00|124.45|123.05|124.74|123.34|124.74|123.34|124.44|123.04|159
1641629100000|2022-01-08 08:05:00|124.75|123.35|124.85|123.45|125.13|123.73|124.75|123.35|175
1641629400000|2022-01-08 08:10:00|124.84|123.44|124.92|123.52|125.06|123.66|124.76|123.36|198
1641629700000|2022-01-08 08:15:00|124.93|123.53|124.73|123.33|124.93|123.53|124.68|123.28|164
1641630000000|2022-01-08 08:20:00|124.74|123.34|124.78|123.38|124.92|123.52|124.66|123.26|210
1641630300000|2022-01-08 08:25:00|124.77|123.37|124.55|123.15|124.94|123.54|124.55|123.15|182
1641630600000|2022-01-08 08:30:00|124.56|123.16|124.73|123.33|124.87|123.47|124.48|123.08|216
1641630900000|2022-01-08 08:35:00|124.74|123.34|124.65|123.25|124.75|123.35|124.47|123.07|163
1641631200000|2022-01-08 08:40:00|124.64|123.24|124.66|123.26|124.73|123.33|124.59|123.19|88
1641631500000|2022-01-08 08:45:00|124.64|123.24|124.96|123.56|124.96|123.56|124.58|123.18|166
1641631800000|2022-01-08 08:50:00|124.95|123.55|124.82|123.42|124.97|123.57|124.75|123.35|141
1641632100000|2022-01-08 08:55:00|124.8|123.4|124.66|123.26|124.8|123.4|124.63|123.23|83
1641632400000|2022-01-08 09:00:00|124.67|123.27|124.89|123.49|124.95|123.55|124.67|123.27|147
1641632700000|2022-01-08 09:05:00|124.88|123.48|124.96|123.56|125.06|123.66|124.85|123.45|100
1641633000000|2022-01-08 09:10:00|124.97|123.57|125.04|123.64|125.04|123.64|124.81|123.41|118
1641633300000|2022-01-08 09:15:00|125.06|123.66|125.07|123.67|125.17|123.77|125.05|123.65|139
1641633600000|2022-01-08 09:20:00|125.05|123.65|124.84|123.44|125.05|123.65|124.77|123.37|89
1641633900000|2022-01-08 09:25:00|124.85|123.45|124.77|123.37|124.94|123.54|124.7|123.3|129
1641634200000|2022-01-08 09:30:00|124.76|123.36|124.62|123.22|124.78|123.38|124.48|123.08|129
1641634500000|2022-01-08 09:35:00|124.63|123.23|124.64|123.24|124.67|123.27|124.48|123.08|110
1641634800000|2022-01-08 09:40:00|124.65|123.25|125.32|123.92|125.54|124.14|124.65|123.25|226
1641635100000|2022-01-08 09:45:00|125.33|123.93|125.56|124.16|125.59|124.19|125.24|123.84|153
1641635400000|2022-01-08 09:50:00|125.57|124.17|125.88|124.48|126.07|124.67|125.57|124.17|147
1641635700000|2022-01-08 09:55:00|125.85|124.45|125.95|124.55|125.96|124.56|125.66|124.26|148
1641636000000|2022-01-08 10:00:00|125.96|124.56|125.28|123.88|125.97|124.57|125.28|123.88|174
1641636300000|2022-01-08 10:05:00|125.29|123.89|125.36|123.96|125.51|124.11|125.26|123.86|124
1641636600000|2022-01-08 10:10:00|125.37|123.97|125.6|124.2|125.61|124.21|125.33|123.93|75
1641636900000|2022-01-08 10:15:00|125.56|124.16|125.15|123.75|125.58|124.18|125.13|123.73|139
1641637200000|2022-01-08 10:20:00|125.16|123.76|125.11|123.71|125.26|123.86|125.04|123.64|139
1641637500000|2022-01-08 10:25:00|125.12|123.72|125.31|123.91|125.31|123.91|125.12|123.72|140
1641637800000|2022-01-08 10:30:00|125.32|123.92|125.15|123.75|125.37|123.97|125.15|123.75|132
1641638100000|2022-01-08 10:35:00|125.14|123.74|125.27|123.87|125.4|124|125.05|123.65|121
1641638400000|2022-01-08 10:40:00|125.26|123.86|124.86|123.46|125.27|123.87|124.75|123.35|143
1641638700000|2022-01-08 10:45:00|124.87|123.47|124.41|123.01|124.87|123.47|124.11|122.71|184
1641639000000|2022-01-08 10:50:00|124.4|123|124.54|123.14|124.65|123.25|124.27|122.87|207
1641639300000|2022-01-08 10:55:00|124.53|123.13|124.67|123.27|124.71|123.31|124.45|123.05|194
1641639600000|2022-01-08 11:00:00|124.66|123.26|124.36|122.96|124.74|123.34|124.28|122.88|190
1641639900000|2022-01-08 11:05:00|124.37|122.97|124.47|123.07|124.61|123.21|124.24|122.84|211
1641640200000|2022-01-08 11:10:00|124.46|123.06|124.55|123.15|124.68|123.28|124.45|123.05|163
1641640500000|2022-01-08 11:15:00|124.54|123.14|124.66|123.26|124.67|123.27|124.32|122.92|191
1641640800000|2022-01-08 11:20:00|124.65|123.25|124.68|123.28|124.85|123.45|124.62|123.22|121
1641641100000|2022-01-08 11:25:00|124.67|123.27|124.64|123.24|124.68|123.28|124.55|123.15|111
1641641400000|2022-01-08 11:30:00|124.6|123.2|124.3|122.9|124.77|123.37|124.18|122.78|155
1641641700000|2022-01-08 11:35:00|124.29|122.89|124.09|122.69|124.39|122.99|124.09|122.69|150
1641642000000|2022-01-08 11:40:00|124.08|122.68|124.36|122.96|124.46|123.06|124.08|122.68|92
1641642300000|2022-01-08 11:45:00|124.35|122.95|124.18|122.78|124.45|123.05|124.17|122.77|115
1641642600000|2022-01-08 11:50:00|124.17|122.77|124.46|123.06|124.47|123.07|124.16|122.76|147
1641642900000|2022-01-08 11:55:00|124.47|123.07|124.44|123.04|124.54|123.14|124.38|122.98|127
1641643200000|2022-01-08 12:00:00|124.43|123.03|124.81|123.41|124.82|123.42|124.22|122.82|161
1641643500000|2022-01-08 12:05:00|124.77|123.37|124.96|123.56|125.17|123.77|124.71|123.31|139
1641643800000|2022-01-08 12:10:00|124.97|123.57|124.93|123.53|124.98|123.58|124.75|123.35|187
1641644100000|2022-01-08 12:15:00|124.94|123.54|124.48|123.08|124.95|123.55|124.46|123.06|161
1641644400000|2022-01-08 12:20:00|124.51|123.11|124.25|122.85|124.65|123.25|124.24|122.84|175
1641644700000|2022-01-08 12:25:00|124.22|122.82|124.52|123.12|124.52|123.12|124.19|122.79|191
1641645000000|2022-01-08 12:30:00|124.55|123.15|124.36|122.96|124.57|123.17|124.25|122.85|177
1641645300000|2022-01-08 12:35:00|124.35|122.95|124.08|122.68|124.45|123.05|124.08|122.68|184
1641645600000|2022-01-08 12:40:00|124.07|122.67|123.78|122.38|124.07|122.67|123.64|122.24|155
1641645900000|2022-01-08 12:45:00|123.77|122.37|123.86|122.46|124.16|122.76|123.77|122.37|224
1641646200000|2022-01-08 12:50:00|123.87|122.47|124.07|122.67|124.16|122.76|123.86|122.46|136
1641646500000|2022-01-08 12:55:00|124.06|122.66|124.04|122.64|124.16|122.76|124.02|122.62|106
1641646800000|2022-01-08 13:00:00|124.03|122.63|124.37|122.97|124.42|123.02|123.75|122.35|175
1641647100000|2022-01-08 13:05:00|124.36|122.96|124.27|122.87|124.45|123.05|124.25|122.85|110
1641647400000|2022-01-08 13:10:00|124.28|122.88|124.17|122.77|124.44|123.04|124.12|122.72|102
1641647700000|2022-01-08 13:15:00|124.16|122.76|123.85|122.45|124.16|122.76|123.67|122.27|191
1641648000000|2022-01-08 13:20:00|123.87|122.47|123.91|122.51|124.07|122.67|123.78|122.38|148
1641648300000|2022-01-08 13:25:00|123.93|122.53|124.21|122.81|124.24|122.84|123.65|122.25|202
1641648600000|2022-01-08 13:30:00|124.22|122.82|123.78|122.38|124.27|122.87|123.78|122.38|138
1641648900000|2022-01-08 13:35:00|123.77|122.37|123.86|122.46|124.08|122.68|123.77|122.37|142
1641649200000|2022-01-08 13:40:00|123.85|122.45|124.04|122.64|124.13|122.73|123.85|122.45|119
1641649500000|2022-01-08 13:45:00|124.05|122.65|124.16|122.76|124.35|122.95|124.04|122.64|138
1641649800000|2022-01-08 13:50:00|124.15|122.75|123.98|122.58|124.25|122.85|123.97|122.57|99
1641650100000|2022-01-08 13:55:00|123.97|122.57|123.84|122.44|123.97|122.57|123.65|122.25|119
1641650400000|2022-01-08 14:00:00|123.83|122.43|123.97|122.57|123.98|122.58|123.73|122.33|125
1641650700000|2022-01-08 14:05:00|123.96|122.56|124.03|122.63|124.06|122.66|123.75|122.35|144
1641651000000|2022-01-08 14:10:00|124.04|122.64|124.15|122.75|124.16|122.76|123.98|122.58|122
1641651300000|2022-01-08 14:15:00|124.16|122.76|124.02|122.62|124.27|122.87|123.95|122.55|171
1641651600000|2022-01-08 14:20:00|124.01|122.61|123.84|122.44|124.05|122.65|123.76|122.36|133
1641651900000|2022-01-08 14:25:00|123.83|122.43|123.94|122.54|123.95|122.55|123.77|122.37|132
1641652200000|2022-01-08 14:30:00|123.96|122.56|123.73|122.33|124.02|122.62|123.67|122.27|124
1641652500000|2022-01-08 14:35:00|123.72|122.32|123.47|122.07|123.75|122.35|123.26|121.86|176
1641652800000|2022-01-08 14:40:00|123.46|122.06|123.63|122.23|123.74|122.34|123.46|122.06|122
1641653100000|2022-01-08 14:45:00|123.62|122.22|123.53|122.13|123.62|122.22|123.34|121.94|117
1641653400000|2022-01-08 14:50:00|123.52|122.12|123.67|122.27|123.67|122.27|123.35|121.95|112
1641653700000|2022-01-08 14:55:00|123.66|122.26|123.17|121.77|123.88|122.48|123.14|121.74|180
1641654000000|2022-01-08 15:00:00|123.18|121.78|122.22|120.82|123.36|121.96|122.19|120.79|266
1641654300000|2022-01-08 15:05:00|122.23|120.83|122.45|121.05|122.46|121.06|122.16|120.76|254
1641654600000|2022-01-08 15:10:00|122.44|121.04|122.24|120.84|122.52|121.12|122.13|120.73|202
1641654900000|2022-01-08 15:15:00|122.25|120.85|122.6|121.2|122.77|121.37|122.23|120.83|193
1641655200000|2022-01-08 15:20:00|122.59|121.19|122.26|120.86|122.64|121.24|122.26|120.86|155
1641655500000|2022-01-08 15:25:00|122.27|120.87|122.45|121.05|122.46|121.06|122.17|120.77|121
1641655800000|2022-01-08 15:30:00|122.48|121.08|121.8|120.4|122.54|121.14|121.77|120.37|199
1641656100000|2022-01-08 15:35:00|121.81|120.41|122.22|120.82|122.26|120.86|121.8|120.4|219
1641656400000|2022-01-08 15:40:00|122.21|120.81|122.43|121.03|122.46|121.06|122.08|120.68|160
1641656700000|2022-01-08 15:45:00|122.42|121.02|122.44|121.04|122.58|121.18|122.23|120.83|214
1641657000000|2022-01-08 15:50:00|122.45|121.05|122.06|120.66|122.66|121.26|122.04|120.64|218
1641657300000|2022-01-08 15:55:00|122.07|120.67|122.22|120.82|122.33|120.93|121.98|120.58|177
1641657600000|2022-01-08 16:00:00|122.23|120.83|121.95|120.55|122.23|120.83|121.68|120.28|185
1641657900000|2022-01-08 16:05:00|121.96|120.56|122.44|121.04|122.56|121.16|121.83|120.43|201
1641658200000|2022-01-08 16:10:00|122.45|121.05|122.98|121.58|123.1|121.7|122.45|121.05|189
1641658500000|2022-01-08 16:15:00|122.96|121.56|122.56|121.16|123.07|121.67|122.52|121.12|136
1641658800000|2022-01-08 16:20:00|122.55|121.15|122.43|121.03|122.66|121.26|122.42|121.02|152
1641659100000|2022-01-08 16:25:00|122.42|121.02|121.97|120.57|122.42|121.02|121.76|120.36|218
1641659400000|2022-01-08 16:30:00|121.98|120.58|121.5|120.1|121.98|120.58|121.17|119.77|216
1641659700000|2022-01-08 16:35:00|121.49|120.09|121.74|120.34|121.86|120.46|121.48|120.08|221
1641660000000|2022-01-08 16:40:00|121.76|120.36|121.46|120.06|121.81|120.41|121.23|119.83|294
1641660300000|2022-01-08 16:45:00|121.47|120.07|121.33|119.93|121.79|120.39|121.08|119.68|249
1641660600000|2022-01-08 16:50:00|121.34|119.94|121.35|119.95|121.56|120.16|121.16|119.76|201
1641660900000|2022-01-08 16:55:00|121.36|119.96|120.88|119.48|121.36|119.96|120.82|119.42|330
1641661200000|2022-01-08 17:00:00|120.89|119.49|120.95|119.55|121.04|119.64|120.41|119.01|374
1641661500000|2022-01-08 17:05:00|120.93|119.53|120.85|119.45|121.25|119.85|120.72|119.32|235
1641661800000|2022-01-08 17:10:00|120.86|119.46|120.48|119.08|120.86|119.46|120.43|119.03|255
1641662100000|2022-01-08 17:15:00|120.47|119.07|121.05|119.65|121.17|119.77|120.47|119.07|189
1641662400000|2022-01-08 17:20:00|121.06|119.66|120.87|119.47|121.06|119.66|120.75|119.35|146
1641662700000|2022-01-08 17:25:00|120.86|119.46|120.85|119.45|121.13|119.73|120.79|119.39|162
1641663000000|2022-01-08 17:30:00|120.84|119.44|120.38|118.98|120.91|119.51|120.36|118.96|273
1641663300000|2022-01-08 17:35:00|120.39|118.99|119.89|118.49|120.39|118.99|119.7|118.3|342
1641663600000|2022-01-08 17:40:00|119.9|118.5|118.56|117.16|120.03|118.63|117.13|115.73|552
1641663900000|2022-01-08 17:45:00|118.58|117.18|117.93|116.53|119.19|117.79|117.46|116.06|415
1641664200000|2022-01-08 17:50:00|117.92|116.52|117.14|115.74|117.95|116.55|116.89|115.49|502
1641664500000|2022-01-08 17:55:00|117.15|115.75|116.21|114.81|117.21|115.81|116|114.6|493
1641664800000|2022-01-08 18:00:00|116.2|114.8|115.68|114.28|117.24|115.84|115.65|114.25|474
1641665100000|2022-01-08 18:05:00|115.69|114.29|114.79|113.39|115.81|114.41|113.45|112.05|675
1641665400000|2022-01-08 18:10:00|114.8|113.4|115.26|113.86|115.26|113.86|113.51|112.11|584
1641665700000|2022-01-08 18:15:00|115.28|113.88|116.33|114.93|116.95|115.55|115.13|113.73|554
1641666000000|2022-01-08 18:20:00|116.31|114.91|117.32|115.92|117.35|115.95|116.02|114.62|401
1641666300000|2022-01-08 18:25:00|117.33|115.93|116.83|115.43|117.9|116.5|116.52|115.12|432
1641666600000|2022-01-08 18:30:00|116.8|115.4|116.19|114.79|116.96|115.56|115.86|114.46|401
1641666900000|2022-01-08 18:35:00|116.21|114.81|115.39|113.99|116.28|114.88|115.35|113.95|321
1641667200000|2022-01-08 18:40:00|115.37|113.97|115.14|113.74|115.7|114.3|115.03|113.63|294
1641667500000|2022-01-08 18:45:00|115.13|113.73|115.25|113.85|115.91|114.51|114.87|113.47|398
1641667800000|2022-01-08 18:50:00|115.24|113.84|114.85|113.45|115.33|113.93|114.84|113.44|328
1641668100000|2022-01-08 18:55:00|114.86|113.46|114.08|112.68|115.21|113.81|113.99|112.59|365
1641668400000|2022-01-08 19:00:00|114.07|112.67|114.67|113.27|115.09|113.69|113.82|112.42|593
1641668700000|2022-01-08 19:05:00|114.66|113.26|115.33|113.93|115.85|114.45|114.55|113.15|456
1641669000000|2022-01-08 19:10:00|115.34|113.94|115.24|113.84|115.45|114.05|114.69|113.29|353
1641669300000|2022-01-08 19:15:00|115.25|113.85|114.25|112.85|115.37|113.97|114.25|112.85|387
1641669600000|2022-01-08 19:20:00|114.21|112.81|113.79|112.39|114.35|112.95|113.78|112.38|346
1641669900000|2022-01-08 19:25:00|113.78|112.38|114.52|113.12|114.77|113.37|113.78|112.38|372
1641670200000|2022-01-08 19:30:00|114.49|113.09|114.75|113.35|114.94|113.54|114.27|112.87|295
1641670500000|2022-01-08 19:35:00|114.78|113.38|114.55|113.15|115.15|113.75|114.55|113.15|323
1641670800000|2022-01-08 19:40:00|114.56|113.16|114.25|112.85|114.9|113.5|114.2|112.8|262
1641671100000|2022-01-08 19:45:00|114.26|112.86|114.25|112.85|114.41|113.01|114|112.6|316
1641671400000|2022-01-08 19:50:00|114.26|112.86|114.45|113.05|114.87|113.47|114.17|112.77|348
1641671700000|2022-01-08 19:55:00|114.44|113.04|115.08|113.68|115.34|113.94|114.37|112.97|388
1641672000000|2022-01-08 20:00:00|115.09|113.69|115.45|114.05|115.7|114.3|115.05|113.65|389
1641672300000|2022-01-08 20:05:00|115.46|114.06|115.21|113.81|115.46|114.06|114.76|113.36|358
1641672600000|2022-01-08 20:10:00|115.23|113.83|114.64|113.24|115.24|113.84|114.49|113.09|292
1641672900000|2022-01-08 20:15:00|114.65|113.25|114.61|113.21|114.76|113.36|114.27|112.87|278
1641673200000|2022-01-08 20:20:00|114.63|113.23|114.76|113.36|114.83|113.43|114.26|112.86|283
1641673500000|2022-01-08 20:25:00|114.74|113.34|115.45|114.05|115.47|114.07|114.62|113.22|315
1641673800000|2022-01-08 20:30:00|115.46|114.06|115.7|114.3|115.73|114.33|115.23|113.83|233
1641674100000|2022-01-08 20:35:00|115.71|114.31|115.49|114.09|116.14|114.74|115.46|114.06|315
1641674400000|2022-01-08 20:40:00|115.48|114.08|115.69|114.29|115.82|114.42|115.34|113.94|259
1641674700000|2022-01-08 20:45:00|115.68|114.28|115.37|113.97|115.77|114.37|115.32|113.92|213
1641675000000|2022-01-08 20:50:00|115.38|113.98|115.38|113.98|115.7|114.3|115.3|113.9|163
1641675300000|2022-01-08 20:55:00|115.39|113.99|115.35|113.95|115.63|114.23|115.27|113.87|180
1641675600000|2022-01-08 21:00:00|115.36|113.96|115.91|114.51|115.95|114.55|115.15|113.75|270
1641675900000|2022-01-08 21:05:00|115.9|114.5|116.08|114.68|116.14|114.74|115.82|114.42|224
1641676200000|2022-01-08 21:10:00|116.11|114.71|116.36|114.96|116.52|115.12|116.08|114.68|220
1641676500000|2022-01-08 21:15:00|116.37|114.97|116.38|114.98|116.46|115.06|116.14|114.74|234
1641676800000|2022-01-08 21:20:00|116.37|114.97|117.35|115.95|117.46|116.06|116.37|114.97|273
1641677100000|2022-01-08 21:25:00|117.36|115.96|117.87|116.47|117.87|116.47|117.08|115.68|312
1641677400000|2022-01-08 21:30:00|117.88|116.48|118.4|117|118.49|117.09|117.75|116.35|361
1641677700000|2022-01-08 21:35:00|118.41|117.01|118.46|117.06|118.69|117.29|118.33|116.93|296
1641678000000|2022-01-08 21:40:00|118.47|117.07|119.97|118.57|120.12|118.72|118.46|117.06|434
1641678300000|2022-01-08 21:45:00|119.99|118.59|119.64|118.24|120.15|118.75|119.26|117.86|373
1641678600000|2022-01-08 21:50:00|119.65|118.25|119.39|117.99|119.85|118.45|119.19|117.79|347
1641678900000|2022-01-08 21:55:00|119.41|118.01|119.42|118.02|119.84|118.44|119.28|117.88|327
1641679200000|2022-01-08 22:00:00|119.4|118|119.87|118.47|119.88|118.48|119.21|117.81|287
1641679500000|2022-01-08 22:05:00|119.88|118.48|120.27|118.87|120.46|119.06|119.88|118.48|206
1641679800000|2022-01-08 22:10:00|120.29|118.89|120.89|119.49|121.24|119.84|120.27|118.87|241
1641680100000|2022-01-08 22:15:00|120.9|119.5|121.57|120.17|121.58|120.18|120.75|119.35|291
1641680400000|2022-01-08 22:20:00|121.56|120.16|122.66|121.26|122.82|121.42|121.56|120.16|314
1641680700000|2022-01-08 22:25:00|122.65|121.25|123.68|122.28|123.7|122.3|122.39|120.99|155
1641681000000|2022-01-08 22:30:00|123.69|122.29|122.21|120.81|123.7|122.3|122.21|120.81|177
1641681300000|2022-01-08 22:35:00|122.2|120.8|123.07|121.67|123.1|121.7|122.19|120.79|170
1641681600000|2022-01-08 22:40:00|123.08|121.68|122.6|121.2|123.24|121.84|122.59|121.19|125
1641681900000|2022-01-08 22:45:00|122.62|121.22|121.85|120.45|122.64|121.24|121.85|120.45|149
1641682200000|2022-01-08 22:50:00|121.83|120.43|121.75|120.35|121.99|120.59|121.37|119.97|212
1641682500000|2022-01-08 22:55:00|121.78|120.38|121.75|120.35|122.21|120.81|121.56|120.16|181
1641682800000|2022-01-08 23:00:00|121.74|120.34|121.28|119.88|121.84|120.44|120.76|119.36|239
1641683100000|2022-01-08 23:05:00|121.3|119.9|120.61|119.21|121.34|119.94|120.55|119.15|163
1641683400000|2022-01-08 23:10:00|120.63|119.23|120.63|119.23|120.92|119.52|120.5|119.1|199
1641683700000|2022-01-08 23:15:00|120.65|119.25|120.76|119.36|121.31|119.91|120.65|119.25|223
1641684000000|2022-01-08 23:20:00|120.74|119.34|119.96|118.56|120.77|119.37|119.67|118.27|226
1641684300000|2022-01-08 23:25:00|119.97|118.57|119.69|118.29|120.15|118.75|119.66|118.26|245
1641684600000|2022-01-08 23:30:00|119.68|118.28|119.95|118.55|120.26|118.86|119.68|118.28|238
1641684900000|2022-01-08 23:35:00|119.96|118.56|120.26|118.86|120.36|118.96|119.8|118.4|157
1641685200000|2022-01-08 23:40:00|120.25|118.85|120.17|118.77|120.36|118.96|120.17|118.77|105
1641685500000|2022-01-08 23:45:00|120.16|118.76|119.68|118.28|120.16|118.76|119.68|118.28|126
1641685800000|2022-01-08 23:50:00|119.65|118.25|119.58|118.18|119.65|118.25|119.4|118|172
1641686100000|2022-01-08 23:55:00|119.57|118.17|118.88|117.48|119.57|118.17|118.71|117.31|211
1641686400000|2022-01-09 00:00:00|118.89|117.49|118.44|117.04|118.96|117.56|118.42|117.02|222
1641686700000|2022-01-09 00:05:00|118.41|117.01|118.21|116.81|118.51|117.11|117.99|116.59|306
1641687000000|2022-01-09 00:10:00|118.2|116.8|118.82|117.42|119.14|117.74|118.04|116.64|401
1641687300000|2022-01-09 00:15:00|118.83|117.43|118.67|117.27|119.18|117.78|118.44|117.04|291
1641687600000|2022-01-09 00:20:00|118.66|117.26|118.54|117.14|118.66|117.26|118.19|116.79|268
1641687900000|2022-01-09 00:25:00|118.53|117.13|118.37|116.97|118.83|117.43|118.35|116.95|277
1641688200000|2022-01-09 00:30:00|118.38|116.98|118.73|117.33|118.94|117.54|118.38|116.98|277
1641688500000|2022-01-09 00:35:00|118.74|117.34|119.47|118.07|119.64|118.24|118.73|117.33|228
1641688800000|2022-01-09 00:40:00|119.48|118.08|119.2|117.8|119.54|118.14|119.15|117.75|169
1641689100000|2022-01-09 00:45:00|119.19|117.79|119.75|118.35|120.1|118.7|119.17|117.77|297
1641689400000|2022-01-09 00:50:00|119.74|118.34|120.01|118.61|120.32|118.92|119.74|118.34|271
1641689700000|2022-01-09 00:55:00|120.04|118.64|120.01|118.61|120.04|118.64|119.73|118.33|246
1641690000000|2022-01-09 01:00:00|120|118.6|119.84|118.44|120.03|118.63|119.36|117.96|243
1641690300000|2022-01-09 01:05:00|119.85|118.45|119.85|118.45|120.24|118.84|119.84|118.44|228
1641690600000|2022-01-09 01:10:00|119.86|118.46|119.44|118.04|119.98|118.58|119.4|118|207
1641690900000|2022-01-09 01:15:00|119.45|118.05|119.53|118.13|119.53|118.13|119.16|117.76|206
1641691200000|2022-01-09 01:20:00|119.52|118.12|119.29|117.89|119.53|118.13|119.18|117.78|194
1641691500000|2022-01-09 01:25:00|119.3|117.9|118.93|117.53|119.49|118.09|118.88|117.48|256
1641691800000|2022-01-09 01:30:00|118.94|117.54|118.84|117.44|119.28|117.88|118.79|117.39|240
1641692100000|2022-01-09 01:35:00|118.85|117.45|119.12|117.72|119.23|117.83|118.76|117.36|194
1641692400000|2022-01-09 01:40:00|119.13|117.73|118.71|117.31|119.13|117.73|118.69|117.29|127
1641692700000|2022-01-09 01:45:00|118.7|117.3|118.94|117.54|119.02|117.62|118.6|117.2|74
1641693000000|2022-01-09 01:50:00|118.95|117.55|118.98|117.58|119.13|117.73|118.76|117.36|153
1641693300000|2022-01-09 01:55:00|118.99|117.59|119.17|117.77|119.46|118.06|118.89|117.49|196
1641693600000|2022-01-09 02:00:00|119.16|117.76|119.11|117.71|119.28|117.88|119|117.6|113
1641693900000|2022-01-09 02:05:00|119.14|117.74|119.26|117.86|119.43|118.03|119.14|117.74|115
1641694200000|2022-01-09 02:10:00|119.25|117.85|119.42|118.02|119.52|118.12|119.15|117.75|161
1641694500000|2022-01-09 02:15:00|119.43|118.03|120.12|118.72|120.12|118.72|119.4|118|172
1641694800000|2022-01-09 02:20:00|120.13|118.73|119.96|118.56|120.15|118.75|119.75|118.35|199
1641695100000|2022-01-09 02:25:00|119.94|118.54|120.3|118.9|120.32|118.92|119.93|118.53|152
1641695400000|2022-01-09 02:30:00|120.29|118.89|119.96|118.56|120.38|118.98|119.92|118.52|147
1641695700000|2022-01-09 02:35:00|119.97|118.57|120.01|118.61|120.23|118.83|119.96|118.56|191
1641696000000|2022-01-09 02:40:00|120|118.6|120.46|119.06|120.57|119.17|120|118.6|189
1641696300000|2022-01-09 02:45:00|120.47|119.07|120.33|118.93|120.52|119.12|120.15|118.75|200
1641696600000|2022-01-09 02:50:00|120.34|118.94|120.26|118.86|120.42|119.02|120.14|118.74|211
1641696900000|2022-01-09 02:55:00|120.25|118.85|120.01|118.61|120.25|118.85|120.01|118.61|156
1641697200000|2022-01-09 03:00:00|120.02|118.62|119.7|118.3|120.03|118.63|119.54|118.14|197
1641697500000|2022-01-09 03:05:00|119.69|118.29|118.79|117.39|119.73|118.33|118.76|117.36|182
1641697800000|2022-01-09 03:10:00|118.74|117.34|118.89|117.49|119.03|117.63|118.74|117.34|101
1641698100000|2022-01-09 03:15:00|118.87|117.47|119.04|117.64|119.22|117.82|118.86|117.46|158
1641698400000|2022-01-09 03:20:00|119.05|117.65|119.42|118.02|119.55|118.15|119|117.6|153
1641698700000|2022-01-09 03:25:00|119.43|118.03|119.71|118.31|119.77|118.37|119.42|118.02|134
1641699000000|2022-01-09 03:30:00|119.68|118.28|119.26|117.86|119.68|118.28|119.26|117.86|162
1641699300000|2022-01-09 03:35:00|119.27|117.87|119.2|117.8|119.42|118.02|119.07|117.67|120
1641699600000|2022-01-09 03:40:00|119.22|117.82|119.13|117.73|119.25|117.85|119|117.6|172
1641699900000|2022-01-09 03:45:00|119.12|117.72|119.06|117.66|119.24|117.84|118.95|117.55|129
1641700200000|2022-01-09 03:50:00|119.05|117.65|118.24|116.84|119.11|117.71|118.22|116.82|168
1641700500000|2022-01-09 03:55:00|118.25|116.85|118.25|116.85|118.38|116.98|118.11|116.71|157
1641700800000|2022-01-09 04:00:00|118.24|116.84|118.42|117.02|118.72|117.32|118.2|116.8|147
1641701100000|2022-01-09 04:05:00|118.4|117|118.62|117.22|118.62|117.22|118.4|117|94
1641701400000|2022-01-09 04:10:00|118.61|117.21|118.76|117.36|118.91|117.51|118.61|117.21|80
1641701700000|2022-01-09 04:15:00|118.75|117.35|118.51|117.11|118.86|117.46|118.51|117.11|67
1641702000000|2022-01-09 04:20:00|118.49|117.09|118.74|117.34|118.9|117.5|118.4|117|97
1641702300000|2022-01-09 04:25:00|118.73|117.33|118.73|117.33|118.93|117.53|118.64|117.24|96
1641702600000|2022-01-09 04:30:00|118.74|117.34|118.76|117.36|118.93|117.53|118.61|117.21|101
1641702900000|2022-01-09 04:35:00|118.77|117.37|118.95|117.55|119.05|117.65|118.77|117.37|82
1641703200000|2022-01-09 04:40:00|118.96|117.56|118.9|117.5|119.23|117.83|118.9|117.5|51
1641703500000|2022-01-09 04:45:00|118.91|117.51|119.09|117.69|119.09|117.69|118.91|117.51|114
1641703800000|2022-01-09 04:50:00|119.1|117.7|119.33|117.93|119.35|117.95|119.1|117.7|99
1641704100000|2022-01-09 04:55:00|119.32|117.92|119.43|118.03|119.46|118.06|119.21|117.81|81
1641704400000|2022-01-09 05:00:00|119.42|118.02|119.4|118|119.57|118.17|119.29|117.89|87
1641704700000|2022-01-09 05:05:00|119.41|118.01|119.19|117.79|119.43|118.03|119.02|117.62|116
1641705000000|2022-01-09 05:10:00|119.18|117.78|119|117.6|119.33|117.93|118.93|117.53|136
1641705300000|2022-01-09 05:15:00|119.01|117.61|118.72|117.32|119.05|117.65|118.72|117.32|131
1641705600000|2022-01-09 05:20:00|118.66|117.26|118.75|117.35|118.78|117.38|118.5|117.1|152
1641705900000|2022-01-09 05:25:00|118.76|117.36|118.63|117.23|118.76|117.36|118.47|117.07|139
1641706200000|2022-01-09 05:30:00|118.64|117.24|118.45|117.05|118.64|117.24|118.32|116.92|70
1641706500000|2022-01-09 05:35:00|118.46|117.06|118.77|117.37|119.02|117.62|118.46|117.06|116
1641706800000|2022-01-09 05:40:00|118.76|117.36|118.87|117.47|118.93|117.53|118.66|117.26|116
1641707100000|2022-01-09 05:45:00|118.86|117.46|118.9|117.5|119.2|117.8|118.83|117.43|130
1641707400000|2022-01-09 05:50:00|118.89|117.49|118.52|117.12|118.95|117.55|118.32|116.92|139
1641707700000|2022-01-09 05:55:00|118.53|117.13|118.44|117.04|118.62|117.22|118.33|116.93|135
1641708000000|2022-01-09 06:00:00|118.43|117.03|118.07|116.67|118.75|117.35|118.07|116.67|132
1641708300000|2022-01-09 06:05:00|118.09|116.69|118.68|117.28|118.74|117.34|118.09|116.69|133
1641708600000|2022-01-09 06:10:00|118.67|117.27|118.81|117.41|118.98|117.58|118.64|117.24|121
1641708900000|2022-01-09 06:15:00|118.82|117.42|118.56|117.16|118.85|117.45|118.55|117.15|80
1641709200000|2022-01-09 06:20:00|118.55|117.15|118.35|116.95|118.65|117.25|118.34|116.94|86
1641709500000|2022-01-09 06:25:00|118.34|116.94|118.83|117.43|118.83|117.43|118.33|116.93|89
1641709800000|2022-01-09 06:30:00|118.84|117.44|119.02|117.62|119.03|117.63|118.65|117.25|109
1641710100000|2022-01-09 06:35:00|119.03|117.63|119.3|117.9|119.34|117.94|119.01|117.61|83
1641710400000|2022-01-09 06:40:00|119.31|117.91|119.16|117.76|119.34|117.94|119.13|117.73|117
1641710700000|2022-01-09 06:45:00|119.17|117.77|118.95|117.55|119.18|117.78|118.95|117.55|95
1641711000000|2022-01-09 06:50:00|118.94|117.54|118.58|117.18|119.02|117.62|118.58|117.18|148
1641711300000|2022-01-09 06:55:00|118.59|117.19|118.72|117.32|118.73|117.33|118.56|117.16|82
1641711600000|2022-01-09 07:00:00|118.73|117.33|118.83|117.43|119.05|117.65|118.73|117.33|133
1641711900000|2022-01-09 07:05:00|118.84|117.44|118.84|117.44|119.14|117.74|118.77|117.37|132
1641712200000|2022-01-09 07:10:00|118.83|117.43|118.97|117.57|118.98|117.58|118.74|117.34|87
1641712500000|2022-01-09 07:15:00|118.98|117.58|118.82|117.42|118.98|117.58|118.82|117.42|92
1641712800000|2022-01-09 07:20:00|118.83|117.43|118.76|117.36|118.86|117.46|118.73|117.33|63
1641713100000|2022-01-09 07:25:00|118.77|117.37|118.61|117.21|118.77|117.37|118.6|117.2|129
1641713400000|2022-01-09 07:30:00|118.63|117.23|118.36|116.96|118.63|117.23|118.24|116.84|132
1641713700000|2022-01-09 07:35:00|118.35|116.95|118.24|116.84|118.36|116.96|117.98|116.58|155
1641714000000|2022-01-09 07:40:00|118.25|116.85|118.51|117.11|118.68|117.28|118.24|116.84|154
1641714300000|2022-01-09 07:45:00|118.52|117.12|118.72|117.32|118.84|117.44|118.31|116.91|162
1641714600000|2022-01-09 07:50:00|118.73|117.33|118.82|117.42|118.92|117.52|118.71|117.31|113
1641714900000|2022-01-09 07:55:00|118.81|117.41|118.49|117.09|118.82|117.42|118.48|117.08|98
1641715200000|2022-01-09 08:00:00|118.48|117.08|118.37|116.97|118.56|117.16|118.34|116.94|129
1641715500000|2022-01-09 08:05:00|118.38|116.98|118.75|117.35|118.78|117.38|118.38|116.98|110
1641715800000|2022-01-09 08:10:00|118.76|117.36|118.64|117.24|118.97|117.57|118.63|117.23|166
1641716100000|2022-01-09 08:15:00|118.59|117.19|118.16|116.76|118.65|117.25|118.14|116.74|136
1641716400000|2022-01-09 08:20:00|118.15|116.75|117.48|116.08|118.15|116.75|117.37|115.97|197
1641716700000|2022-01-09 08:25:00|117.49|116.09|117.23|115.83|117.57|116.17|117.09|115.69|246
1641717000000|2022-01-09 08:30:00|117.24|115.84|117.44|116.04|117.56|116.16|117.16|115.76|185
1641717300000|2022-01-09 08:35:00|117.47|116.07|117.9|116.5|117.94|116.54|117.47|116.07|126
1641717600000|2022-01-09 08:40:00|117.91|116.51|117.73|116.33|117.91|116.51|117.63|116.23|153
1641717900000|2022-01-09 08:45:00|117.74|116.34|117.68|116.28|118.01|116.61|117.66|116.26|95
1641718200000|2022-01-09 08:50:00|117.69|116.29|117.68|116.28|117.83|116.43|117.44|116.04|121
1641718500000|2022-01-09 08:55:00|117.69|116.29|117.27|115.87|117.79|116.39|117.24|115.84|113
1641718800000|2022-01-09 09:00:00|117.28|115.88|117.86|116.46|117.93|116.53|117.28|115.88|173
1641719100000|2022-01-09 09:05:00|117.87|116.47|117.94|116.54|118.05|116.65|117.86|116.46|66
1641719400000|2022-01-09 09:10:00|117.95|116.55|117.43|116.03|117.95|116.55|117.36|115.96|104
1641719700000|2022-01-09 09:15:00|117.42|116.02|117|115.6|117.46|116.06|116.94|115.54|193
1641720000000|2022-01-09 09:20:00|117.01|115.61|116.5|115.1|117.06|115.66|116.43|115.03|221
1641720300000|2022-01-09 09:25:00|116.51|115.11|116.86|115.46|116.95|115.55|116.51|115.11|225
1641720600000|2022-01-09 09:30:00|116.87|115.47|117.36|115.96|117.39|115.99|116.77|115.37|146
1641720900000|2022-01-09 09:35:00|117.37|115.97|117.26|115.86|117.37|115.97|117.07|115.67|139
1641721200000|2022-01-09 09:40:00|117.25|115.85|116.94|115.54|117.33|115.93|116.94|115.54|137
1641721500000|2022-01-09 09:45:00|116.93|115.53|117.05|115.65|117.24|115.84|116.86|115.46|115
1641721800000|2022-01-09 09:50:00|117.04|115.64|116.76|115.36|117.05|115.65|116.61|115.21|160
1641722100000|2022-01-09 09:55:00|116.75|115.35|116.74|115.34|116.78|115.38|116.54|115.14|124
1641722400000|2022-01-09 10:00:00|116.73|115.33|116.94|115.54|116.95|115.55|116.57|115.17|162
1641722700000|2022-01-09 10:05:00|116.92|115.52|116.48|115.08|116.95|115.55|116.48|115.08|149
1641723000000|2022-01-09 10:10:00|116.47|115.07|116.19|114.79|116.47|115.07|115.88|114.48|203
1641723300000|2022-01-09 10:15:00|116.22|114.82|116.48|115.08|116.48|115.08|116.05|114.65|163
1641723600000|2022-01-09 10:20:00|116.49|115.09|116.34|114.94|116.56|115.16|116.18|114.78|137
1641723900000|2022-01-09 10:25:00|116.35|114.95|116.66|115.26|116.66|115.26|116.35|114.95|76
1641724200000|2022-01-09 10:30:00|116.65|115.25|116.61|115.21|116.66|115.26|116.55|115.15|68
1641724500000|2022-01-09 10:35:00|116.62|115.22|117.31|115.91|117.32|115.92|116.62|115.22|145
1641724800000|2022-01-09 10:40:00|117.32|115.92|117.53|116.13|117.55|116.15|117.18|115.78|137
1641725100000|2022-01-09 10:45:00|117.54|116.14|117.12|115.72|117.54|116.14|117.02|115.62|144
1641725400000|2022-01-09 10:50:00|117.13|115.73|116.97|115.57|117.33|115.93|116.93|115.53|173
1641725700000|2022-01-09 10:55:00|116.96|115.56|117.06|115.66|117.06|115.66|116.83|115.43|87
1641726000000|2022-01-09 11:00:00|117.07|115.67|117.4|116|117.47|116.07|117.07|115.67|199
1641726300000|2022-01-09 11:05:00|117.41|116.01|117.55|116.15|117.56|116.16|117.28|115.88|67
1641726600000|2022-01-09 11:10:00|117.56|116.16|117.83|116.43|118.07|116.67|117.56|116.16|184
1641726900000|2022-01-09 11:15:00|117.84|116.44|117.66|116.26|118.03|116.63|117.66|116.26|207
1641727200000|2022-01-09 11:20:00|117.65|116.25|117.65|116.25|117.78|116.38|117.56|116.16|142
1641727500000|2022-01-09 11:25:00|117.63|116.23|117.43|116.03|117.73|116.33|117.26|115.86|159
1641727800000|2022-01-09 11:30:00|117.44|116.04|117.36|115.96|117.46|116.06|117.16|115.76|117
1641728100000|2022-01-09 11:35:00|117.35|115.95|117.29|115.89|117.51|116.11|117.18|115.78|105
1641728400000|2022-01-09 11:40:00|117.3|115.9|117.04|115.64|117.34|115.94|117.01|115.61|96
1641728700000|2022-01-09 11:45:00|117.05|115.65|117.04|115.64|117.2|115.8|116.98|115.58|107
1641729000000|2022-01-09 11:50:00|117.05|115.65|116.93|115.53|117.12|115.72|116.86|115.46|113
1641729300000|2022-01-09 11:55:00|116.94|115.54|116.98|115.58|117.04|115.64|116.68|115.28|125
1641729600000|2022-01-09 12:00:00|116.99|115.59|116.94|115.54|117.25|115.85|116.82|115.42|175
1641729900000|2022-01-09 12:05:00|116.93|115.53|116.36|114.96|116.96|115.56|116.36|114.96|139
1641730200000|2022-01-09 12:10:00|116.37|114.97|117.03|115.63|117.15|115.75|116.27|114.87|233
1641730500000|2022-01-09 12:15:00|117.01|115.61|116.62|115.22|117.03|115.63|116.59|115.19|128
1641730800000|2022-01-09 12:20:00|116.63|115.23|116.66|115.26|116.84|115.44|116.57|115.17|120
1641731100000|2022-01-09 12:25:00|116.69|115.29|116.94|115.54|117.03|115.63|116.66|115.26|119
1641731400000|2022-01-09 12:30:00|116.95|115.55|117.04|115.64|117.14|115.74|116.86|115.46|122
1641731700000|2022-01-09 12:35:00|117.03|115.63|117.15|115.75|117.15|115.75|116.95|115.55|106
1641732000000|2022-01-09 12:40:00|117.16|115.76|117.46|116.06|117.66|116.26|117.15|115.75|119
1641732300000|2022-01-09 12:45:00|117.47|116.07|117.56|116.16|117.64|116.24|117.46|116.06|84
1641732600000|2022-01-09 12:50:00|117.57|116.17|117.15|115.75|117.57|116.17|117.15|115.75|103
1641732900000|2022-01-09 12:55:00|117.16|115.76|117.08|115.68|117.35|115.95|117.08|115.68|84
1641733200000|2022-01-09 13:00:00|117.09|115.69|116.84|115.44|117.09|115.69|116.83|115.43|112
1641733500000|2022-01-09 13:05:00|116.85|115.45|116.86|115.46|117.23|115.83|116.83|115.43|144
1641733800000|2022-01-09 13:10:00|116.87|115.47|117.04|115.64|117.12|115.72|116.75|115.35|118
1641734100000|2022-01-09 13:15:00|117.03|115.63|117.35|115.95|117.39|115.99|117.03|115.63|193
1641734400000|2022-01-09 13:20:00|117.34|115.94|116.98|115.58|117.34|115.94|116.96|115.56|137
1641734700000|2022-01-09 13:25:00|116.99|115.59|116.23|114.83|117|115.6|116.23|114.83|173
1641735000000|2022-01-09 13:30:00|116.26|114.86|116.34|114.94|116.41|115.01|116.15|114.75|212
1641735300000|2022-01-09 13:35:00|116.35|114.95|116.27|114.87|116.35|114.95|116.07|114.67|162
1641735600000|2022-01-09 13:40:00|116.26|114.86|116.45|115.05|116.7|115.3|116.26|114.86|189
1641735900000|2022-01-09 13:45:00|116.44|115.04|116.61|115.21|116.71|115.31|116.44|115.04|134
1641736200000|2022-01-09 13:50:00|116.59|115.19|116.34|114.94|116.59|115.19|116.12|114.72|146
1641736500000|2022-01-09 13:55:00|116.33|114.93|116.2|114.8|116.53|115.13|116.2|114.8|177
1641736800000|2022-01-09 14:00:00|116.21|114.81|116.6|115.2|116.84|115.44|116.21|114.81|217
1641737100000|2022-01-09 14:05:00|116.61|115.21|116.97|115.57|117.23|115.83|116.57|115.17|182
1641737400000|2022-01-09 14:10:00|116.96|115.56|116.87|115.47|116.97|115.57|116.73|115.33|144
1641737700000|2022-01-09 14:15:00|116.86|115.46|116.96|115.56|117.12|115.72|116.67|115.27|165
1641738000000|2022-01-09 14:20:00|116.97|115.57|116.89|115.49|116.97|115.57|116.75|115.35|117
1641738300000|2022-01-09 14:25:00|116.88|115.48|116.49|115.09|116.95|115.55|116.43|115.03|168
1641738600000|2022-01-09 14:30:00|116.48|115.08|116.74|115.34|116.77|115.37|116.43|115.03|139
1641738900000|2022-01-09 14:35:00|116.75|115.35|116.86|115.46|116.88|115.48|116.74|115.34|136
1641739200000|2022-01-09 14:40:00|116.85|115.45|117.36|115.96|117.37|115.97|116.84|115.44|134
1641739500000|2022-01-09 14:45:00|117.35|115.95|117.23|115.83|117.65|116.25|117.23|115.83|156
1641739800000|2022-01-09 14:50:00|117.24|115.84|117.03|115.63|117.24|115.84|116.93|115.53|129
1641740100000|2022-01-09 14:55:00|117.02|115.62|116.76|115.36|117.05|115.65|116.76|115.36|119
1641740400000|2022-01-09 15:00:00|116.75|115.35|116.83|115.43|116.85|115.45|116.66|115.26|154
1641740700000|2022-01-09 15:05:00|116.84|115.44|116.57|115.17|116.84|115.44|116.53|115.13|122
1641741000000|2022-01-09 15:10:00|116.55|115.15|116.14|114.74|116.55|115.15|116.08|114.68|115
1641741300000|2022-01-09 15:15:00|116.12|114.72|115.83|114.43|116.14|114.74|115.5|114.1|239
1641741600000|2022-01-09 15:20:00|115.84|114.44|115.94|114.54|116.2|114.8|115.73|114.33|243
1641741900000|2022-01-09 15:25:00|115.93|114.53|116.09|114.69|116.16|114.76|115.85|114.45|212
1641742200000|2022-01-09 15:30:00|116.08|114.68|116.74|115.34|116.74|115.34|116.07|114.67|186
1641742500000|2022-01-09 15:35:00|116.73|115.33|116.63|115.23|116.73|115.33|116.41|115.01|180
1641742800000|2022-01-09 15:40:00|116.62|115.22|116.35|114.95|116.64|115.24|116.35|114.95|127
1641743100000|2022-01-09 15:45:00|116.34|114.94|116.26|114.86|116.67|115.27|116.17|114.77|170
1641743400000|2022-01-09 15:50:00|116.24|114.84|116.43|115.03|116.52|115.12|116.17|114.77|190
1641743700000|2022-01-09 15:55:00|116.44|115.04|116.91|115.51|116.95|115.55|116.43|115.03|135
1641744000000|2022-01-09 16:00:00|116.9|115.5|117.13|115.73|117.13|115.73|116.69|115.29|165
1641744300000|2022-01-09 16:05:00|117.12|115.72|116.78|115.38|117.13|115.73|116.77|115.37|203
1641744600000|2022-01-09 16:10:00|116.77|115.37|116.48|115.08|116.83|115.43|116.47|115.07|114
1641744900000|2022-01-09 16:15:00|116.47|115.07|116.65|115.25|116.65|115.25|116.47|115.07|124
1641745200000|2022-01-09 16:20:00|116.68|115.28|117.35|115.95|117.45|116.05|116.63|115.23|152
1641745500000|2022-01-09 16:25:00|117.32|115.92|117.38|115.98|117.59|116.19|117.27|115.87|172
1641745800000|2022-01-09 16:30:00|117.37|115.97|117.55|116.15|117.64|116.24|117.28|115.88|147
1641746100000|2022-01-09 16:35:00|117.54|116.14|117.15|115.75|117.56|116.16|117.07|115.67|161
1641746400000|2022-01-09 16:40:00|117.16|115.76|117.28|115.88|117.35|115.95|117.16|115.76|153
1641746700000|2022-01-09 16:45:00|117.29|115.89|118.25|116.85|118.4|117|117.28|115.88|213
1641747000000|2022-01-09 16:50:00|118.26|116.86|118.58|117.18|118.92|117.52|118.25|116.85|261
1641747300000|2022-01-09 16:55:00|118.57|117.17|119.63|118.23|119.63|118.23|118.51|117.11|268
1641747600000|2022-01-09 17:00:00|119.64|118.24|119.74|118.34|119.75|118.35|119.17|117.77|268
1641747900000|2022-01-09 17:05:00|119.73|118.33|118.96|117.56|119.73|118.33|118.96|117.56|244
1641748200000|2022-01-09 17:10:00|118.95|117.55|119.07|117.67|119.25|117.85|118.95|117.55|211
1641748500000|2022-01-09 17:15:00|119.08|117.68|119.59|118.19|119.69|118.29|119.05|117.65|202
1641748800000|2022-01-09 17:20:00|119.57|118.17|119.54|118.14|119.58|118.18|119.38|117.98|199
1641749100000|2022-01-09 17:25:00|119.53|118.13|119.48|118.08|119.66|118.26|119.45|118.05|171
1641749400000|2022-01-09 17:30:00|119.47|118.07|119.83|118.43|120.2|118.8|119.42|118.02|196
1641749700000|2022-01-09 17:35:00|119.86|118.46|119.34|117.94|119.87|118.47|119.34|117.94|187
1641750000000|2022-01-09 17:40:00|119.35|117.95|119.48|118.08|119.56|118.16|119.26|117.86|135
1641750300000|2022-01-09 17:45:00|119.46|118.06|119.17|117.77|119.46|118.06|119.03|117.63|153
1641750600000|2022-01-09 17:50:00|119.16|117.76|119.45|118.05|119.53|118.13|119.14|117.74|152
1641750900000|2022-01-09 17:55:00|119.46|118.06|119.61|118.21|119.81|118.41|119.41|118.01|159
1641751200000|2022-01-09 18:00:00|119.6|118.2|119.74|118.34|119.94|118.54|119.6|118.2|201
1641751500000|2022-01-09 18:05:00|119.75|118.35|120.4|119|120.48|119.08|119.69|118.29|196
1641751800000|2022-01-09 18:10:00|120.38|118.98|119.89|118.49|120.38|118.98|119.86|118.46|202
1641752100000|2022-01-09 18:15:00|119.88|118.48|119.96|118.56|120.02|118.62|119.68|118.28|160
1641752400000|2022-01-09 18:20:00|119.95|118.55|120.06|118.66|120.21|118.81|119.95|118.55|160
1641752700000|2022-01-09 18:25:00|120.07|118.67|120.45|119.05|120.45|119.05|119.85|118.45|180
1641753000000|2022-01-09 18:30:00|120.44|119.04|120.16|118.76|120.6|119.2|120.16|118.76|194
1641753300000|2022-01-09 18:35:00|120.15|118.75|119.87|118.47|120.26|118.86|119.85|118.45|150
1641753600000|2022-01-09 18:40:00|119.88|118.48|119.53|118.13|119.88|118.48|119.48|118.08|152
1641753900000|2022-01-09 18:45:00|119.54|118.14|119.6|118.2|119.76|118.36|119.53|118.13|125
1641754200000|2022-01-09 18:50:00|119.61|118.21|119.44|118.04|119.68|118.28|119.4|118|136
1641754500000|2022-01-09 18:55:00|119.43|118.03|119.27|117.87|119.44|118.04|119.11|117.71|165
1641754800000|2022-01-09 19:00:00|119.26|117.86|119.31|117.91|119.43|118.03|119.09|117.69|158
1641755100000|2022-01-09 19:05:00|119.32|117.92|119.42|118.02|119.56|118.16|119.31|117.91|129
1641755400000|2022-01-09 19:10:00|119.43|118.03|119.48|118.08|119.63|118.23|119.42|118.02|162
1641755700000|2022-01-09 19:15:00|119.49|118.09|119.8|118.4|119.82|118.42|119.26|117.86|184
1641756000000|2022-01-09 19:20:00|119.81|118.41|120.16|118.76|120.16|118.76|119.69|118.29|130
1641756300000|2022-01-09 19:25:00|120.15|118.75|120.76|119.36|120.78|119.38|120.15|118.75|217
1641756600000|2022-01-09 19:30:00|120.77|119.37|120.46|119.06|120.85|119.45|120.43|119.03|259
1641756900000|2022-01-09 19:35:00|120.47|119.07|120.47|119.07|120.57|119.17|120.28|118.88|209
1641757200000|2022-01-09 19:40:00|120.48|119.08|120.54|119.14|120.55|119.15|120.37|118.97|165
1641757500000|2022-01-09 19:45:00|120.56|119.16|120.19|118.79|120.8|119.4|120.17|118.77|172
1641757800000|2022-01-09 19:50:00|120.2|118.8|120.4|119|120.41|119.01|120.01|118.61|171
1641758100000|2022-01-09 19:55:00|120.41|119.01|120.87|119.47|121.26|119.86|120.41|119.01|214
1641758400000|2022-01-09 20:00:00|120.86|119.46|120.99|119.59|121.27|119.87|120.75|119.35|232
1641758700000|2022-01-09 20:05:00|121|119.6|120.76|119.36|121.06|119.66|120.68|119.28|206
1641759000000|2022-01-09 20:10:00|120.77|119.37|120.88|119.48|121.04|119.64|120.75|119.35|106
1641759300000|2022-01-09 20:15:00|120.87|119.47|120.57|119.17|121.06|119.66|120.57|119.17|159
1641759600000|2022-01-09 20:20:00|120.58|119.18|120.5|119.1|120.75|119.35|120.5|119.1|99
1641759900000|2022-01-09 20:25:00|120.51|119.11|120.45|119.05|120.66|119.26|120.44|119.04|113
1641760200000|2022-01-09 20:30:00|120.44|119.04|120.17|118.77|120.57|119.17|120.13|118.73|89
1641760500000|2022-01-09 20:35:00|120.18|118.78|120.16|118.76|120.26|118.86|120.15|118.75|101
1641760800000|2022-01-09 20:40:00|120.17|118.77|120.06|118.66|120.29|118.89|120.06|118.66|80
1641761100000|2022-01-09 20:45:00|120.05|118.65|120.12|118.72|120.28|118.88|120.02|118.62|109
1641761400000|2022-01-09 20:50:00|120.15|118.75|120.22|118.82|120.3|118.9|120.09|118.69|89
1641761700000|2022-01-09 20:55:00|120.19|118.79|119.99|118.59|120.21|118.81|119.97|118.57|118
1641762000000|2022-01-09 21:00:00|119.98|118.58|120.55|119.15|120.63|119.23|119.97|118.57|142
1641762300000|2022-01-09 21:05:00|120.54|119.14|120.44|119.04|120.55|119.15|120.26|118.86|128
1641762600000|2022-01-09 21:10:00|120.43|119.03|120.44|119.04|120.6|119.2|120.38|118.98|82
1641762900000|2022-01-09 21:15:00|120.43|119.03|120.18|118.78|120.55|119.15|120.14|118.74|92
1641763200000|2022-01-09 21:20:00|120.17|118.77|119.71|118.31|120.17|118.77|119.71|118.31|132
1641763500000|2022-01-09 21:25:00|119.72|118.32|119.64|118.24|119.82|118.42|119.57|118.17|109
1641763800000|2022-01-09 21:30:00|119.65|118.25|119.57|118.17|119.65|118.25|119.54|118.14|153
1641764100000|2022-01-09 21:35:00|119.56|118.16|119.54|118.14|119.68|118.28|119.54|118.14|106
1641764400000|2022-01-09 21:40:00|119.55|118.15|119.03|117.63|119.55|118.15|118.98|117.58|127
1641764700000|2022-01-09 21:45:00|119.01|117.61|119.13|117.73|119.14|117.74|118.72|117.32|198
1641765000000|2022-01-09 21:50:00|119.12|117.72|119.17|117.77|119.21|117.81|118.99|117.59|146
1641765300000|2022-01-09 21:55:00|119.16|117.76|118.96|117.56|119.18|117.78|118.95|117.55|139
1641765600000|2022-01-09 22:00:00|118.95|117.55|118.97|117.57|119.26|117.86|118.86|117.46|190
1641765900000|2022-01-09 22:05:00|118.98|117.58|119.37|117.97|119.37|117.97|118.95|117.55|136
1641766200000|2022-01-09 22:10:00|119.36|117.96|119.34|117.94|119.36|117.96|119.25|117.85|106
1641766500000|2022-01-09 22:15:00|119.35|117.95|119.47|118.07|119.48|118.08|119.25|117.85|86
1641766800000|2022-01-09 22:20:00|119.48|118.08|119.63|118.23|119.66|118.26|119.47|118.07|71
1641767100000|2022-01-09 22:25:00|119.64|118.24|119.82|118.42|119.93|118.53|119.63|118.23|71
1641767400000|2022-01-09 22:30:00|119.81|118.41|119.48|118.08|119.81|118.41|119.48|118.08|48
1641767700000|2022-01-09 22:35:00|119.47|118.07|119.64|118.24|119.64|118.24|119.43|118.03|79
1641768000000|2022-01-09 22:40:00|119.65|118.25|119.67|118.27|119.72|118.32|119.64|118.24|34
1641768300000|2022-01-09 22:45:00|119.66|118.26|119.44|118.04|119.67|118.27|119.44|118.04|84
1641768600000|2022-01-09 22:50:00|119.45|118.05|118.88|117.48|119.46|118.06|118.87|117.47|121
1641768900000|2022-01-09 22:55:00|118.89|117.49|118.89|117.49|118.96|117.56|118.73|117.33|95
1641769200000|2022-01-09 23:00:00|118.9|117.5|119.12|117.72|119.27|117.87|118.9|117.5|186
1641769500000|2022-01-09 23:05:00|119.13|117.73|118.16|116.76|119.13|117.73|118.16|116.76|224
1641769800000|2022-01-09 23:10:00|118.17|116.77|118.26|116.86|118.45|117.05|118.15|116.75|175
1641770100000|2022-01-09 23:15:00|118.27|116.87|118.21|116.81|118.33|116.93|118.09|116.69|137
1641770400000|2022-01-09 23:20:00|118.22|116.82|117.85|116.45|118.25|116.85|117.75|116.35|146
1641770700000|2022-01-09 23:25:00|117.9|116.5|117.63|116.23|117.93|116.53|117.51|116.11|138
1641771000000|2022-01-09 23:30:00|117.64|116.24|117.66|116.26|117.84|116.44|117.45|116.05|234
1641771300000|2022-01-09 23:35:00|117.65|116.25|117.85|116.45|118.03|116.63|117.57|116.17|189
1641771600000|2022-01-09 23:40:00|117.84|116.44|118.04|116.64|118.05|116.65|117.81|116.41|128
1641771900000|2022-01-09 23:45:00|118.06|116.66|117.81|116.41|118.15|116.75|117.74|116.34|143
1641772200000|2022-01-09 23:50:00|117.8|116.4|117.91|116.51|118.07|116.67|117.78|116.38|156
1641772500000|2022-01-09 23:55:00|117.9|116.5|117.72|116.32|117.99|116.59|117.65|116.25|139
1641772800000|2022-01-10 00:00:00|117.71|116.31|117.95|116.55|118.04|116.64|117.46|116.06|193
1641773100000|2022-01-10 00:05:00|117.94|116.54|117.77|116.37|117.99|116.59|117.15|115.75|261
1641773400000|2022-01-10 00:10:00|117.76|116.36|118.07|116.67|118.07|116.67|117.43|116.03|194
1641773700000|2022-01-10 00:15:00|118.08|116.68|118.28|116.88|118.3|116.9|117.85|116.45|222
1641774000000|2022-01-10 00:20:00|118.3|116.9|118.73|117.33|118.75|117.35|118.15|116.75|142
1641774300000|2022-01-10 00:25:00|118.72|117.32|118.45|117.05|118.72|117.32|118.42|117.02|195
1641774600000|2022-01-10 00:30:00|118.37|116.97|118.16|116.76|118.38|116.98|117.92|116.52|200
1641774900000|2022-01-10 00:35:00|118.17|116.77|117.72|116.32|118.26|116.86|117.62|116.22|218
1641775200000|2022-01-10 00:40:00|117.73|116.33|117.24|115.84|117.86|116.46|117.22|115.82|264
1641775500000|2022-01-10 00:45:00|117.26|115.86|117.54|116.14|117.55|116.15|117.16|115.76|177
1641775800000|2022-01-10 00:50:00|117.55|116.15|117.62|116.22|117.73|116.33|117.45|116.05|142
1641776100000|2022-01-10 00:55:00|117.66|116.26|117.07|115.67|117.66|116.26|116.98|115.58|270
1641776400000|2022-01-10 01:00:00|117.08|115.68|117.37|115.97|117.46|116.06|116.86|115.46|197
1641776700000|2022-01-10 01:05:00|117.36|115.96|117.23|115.83|117.51|116.11|117.23|115.83|185
1641777000000|2022-01-10 01:10:00|117.25|115.85|117.21|115.81|117.41|116.01|116.96|115.56|194
1641777300000|2022-01-10 01:15:00|117.26|115.86|117.37|115.97|117.38|115.98|117.15|115.75|186
1641777600000|2022-01-10 01:20:00|117.38|115.98|117.17|115.77|117.38|115.98|116.93|115.53|195
1641777900000|2022-01-10 01:25:00|117.18|115.78|117.29|115.89|117.29|115.89|116.96|115.56|159
1641778200000|2022-01-10 01:30:00|117.31|115.91|117.15|115.75|117.35|115.95|116.94|115.54|126
1641778500000|2022-01-10 01:35:00|117.18|115.78|117.36|115.96|117.48|116.08|117.18|115.78|157
1641778800000|2022-01-10 01:40:00|117.37|115.97|116.92|115.52|117.37|115.97|116.83|115.43|123
1641779100000|2022-01-10 01:45:00|116.93|115.53|117.25|115.85|117.28|115.88|116.93|115.53|132
1641779400000|2022-01-10 01:50:00|117.24|115.84|117.2|115.8|117.41|116.01|117.15|115.75|121
1641779700000|2022-01-10 01:55:00|117.21|115.81|117.46|116.06|117.53|116.13|117.2|115.8|147
1641780000000|2022-01-10 02:00:00|117.45|116.05|117.22|115.82|117.54|116.14|117.22|115.82|98
1641780300000|2022-01-10 02:05:00|117.2|115.8|117.2|115.8|117.26|115.86|117.06|115.66|158
1641780600000|2022-01-10 02:10:00|117.22|115.82|116.78|115.38|117.25|115.85|116.69|115.29|150
1641780900000|2022-01-10 02:15:00|116.77|115.37|116.87|115.47|116.87|115.47|116.26|114.86|157
1641781200000|2022-01-10 02:20:00|116.86|115.46|117.08|115.68|117.09|115.69|116.78|115.38|135
1641781500000|2022-01-10 02:25:00|117.07|115.67|117.33|115.93|117.33|115.93|117.07|115.67|115
1641781800000|2022-01-10 02:30:00|117.32|115.92|117.32|115.92|117.37|115.97|117.17|115.77|147
1641782100000|2022-01-10 02:35:00|117.29|115.89|117.15|115.75|117.32|115.92|117.14|115.74|77
1641782400000|2022-01-10 02:40:00|117.16|115.76|117.53|116.13|117.54|116.14|117.14|115.74|136
1641782700000|2022-01-10 02:45:00|117.55|116.15|117.55|116.15|117.65|116.25|117.47|116.07|182
1641783000000|2022-01-10 02:50:00|117.53|116.13|117.29|115.89|117.59|116.19|117.25|115.85|173
1641783300000|2022-01-10 02:55:00|117.3|115.9|117.29|115.89|117.44|116.04|117.26|115.86|161
1641783600000|2022-01-10 03:00:00|117.28|115.88|117.08|115.68|117.28|115.88|116.97|115.57|156
1641783900000|2022-01-10 03:05:00|117.07|115.67|116.99|115.59|117.25|115.85|116.96|115.56|181
1641784200000|2022-01-10 03:10:00|117|115.6|117.12|115.72|117.17|115.77|116.98|115.58|124
1641784500000|2022-01-10 03:15:00|117.11|115.71|116.79|115.39|117.16|115.76|116.69|115.29|125
1641784800000|2022-01-10 03:20:00|116.81|115.41|116.8|115.4|116.93|115.53|116.73|115.33|90
1641785100000|2022-01-10 03:25:00|116.79|115.39|116.48|115.08|116.79|115.39|116.46|115.06|86
1641785400000|2022-01-10 03:30:00|116.49|115.09|116.62|115.22|116.65|115.25|116.48|115.08|67
1641785700000|2022-01-10 03:35:00|116.65|115.25|116.59|115.19|116.67|115.27|116.57|115.17|43
1641786000000|2022-01-10 03:40:00|116.56|115.16|116.46|115.06|116.57|115.17|116.4|115|78
1641786300000|2022-01-10 03:45:00|116.47|115.07|116.57|115.17|116.86|115.46|116.47|115.07|126
1641786600000|2022-01-10 03:50:00|116.58|115.18|116.79|115.39|116.81|115.41|116.58|115.18|136
1641786900000|2022-01-10 03:55:00|116.78|115.38|116.94|115.54|116.96|115.56|116.77|115.37|61
1641787200000|2022-01-10 04:00:00|116.92|115.52|116.78|115.38|116.95|115.55|116.77|115.37|62
1641787500000|2022-01-10 04:05:00|116.79|115.39|116.92|115.52|116.93|115.53|116.77|115.37|71
1641787800000|2022-01-10 04:10:00|116.91|115.51|117.03|115.63|117.04|115.64|116.86|115.46|61
1641788100000|2022-01-10 04:15:00|117.04|115.64|117.63|116.23|117.74|116.34|117.04|115.64|165
1641788400000|2022-01-10 04:20:00|117.64|116.24|117.99|116.59|118.05|116.65|117.54|116.14|182
1641788700000|2022-01-10 04:25:00|117.98|116.58|117.88|116.48|117.99|116.59|117.76|116.36|155
1641789000000|2022-01-10 04:30:00|117.87|116.47|117.83|116.43|117.97|116.57|117.81|116.41|114
1641789300000|2022-01-10 04:35:00|117.85|116.45|117.77|116.37|117.85|116.45|117.58|116.18|102
1641789600000|2022-01-10 04:40:00|117.76|116.36|117.54|116.14|117.76|116.36|117.51|116.11|73
1641789900000|2022-01-10 04:45:00|117.55|116.15|117.86|116.46|117.87|116.47|117.54|116.14|83
1641790200000|2022-01-10 04:50:00|117.88|116.48|117.82|116.42|117.95|116.55|117.73|116.33|98
1641790500000|2022-01-10 04:55:00|117.84|116.44|117.83|116.43|118.03|116.63|117.81|116.41|121
1641790800000|2022-01-10 05:00:00|117.85|116.45|117.76|116.36|117.92|116.52|117.61|116.21|97
1641791100000|2022-01-10 05:05:00|117.77|116.37|117.65|116.25|117.85|116.45|117.61|116.21|79
1641791400000|2022-01-10 05:10:00|117.63|116.23|117.58|116.18|117.72|116.32|117.54|116.14|85
1641791700000|2022-01-10 05:15:00|117.59|116.19|117.65|116.25|117.76|116.36|117.58|116.18|128
1641792000000|2022-01-10 05:20:00|117.64|116.24|117.83|116.43|117.83|116.43|117.62|116.22|91
1641792300000|2022-01-10 05:25:00|117.82|116.42|117.84|116.44|117.95|116.55|117.81|116.41|122
1641792600000|2022-01-10 05:30:00|117.83|116.43|117.63|116.23|117.83|116.43|117.6|116.2|113
1641792900000|2022-01-10 05:35:00|117.62|116.22|117.73|116.33|117.92|116.52|117.62|116.22|97
1641793200000|2022-01-10 05:40:00|117.72|116.32|117.65|116.25|117.74|116.34|117.58|116.18|114
1641793500000|2022-01-10 05:45:00|117.64|116.24|117.53|116.13|117.72|116.32|117.51|116.11|93
1641793800000|2022-01-10 05:50:00|117.52|116.12|118.13|116.73|118.13|116.73|117.51|116.11|132
1641794100000|2022-01-10 05:55:00|118.14|116.74|118.58|117.18|118.74|117.34|118.12|116.72|108
1641794400000|2022-01-10 06:00:00|118.56|117.16|118.3|116.9|118.56|117.16|118.24|116.84|108
1641794700000|2022-01-10 06:05:00|118.32|116.92|117.76|116.36|118.32|116.92|117.63|116.23|141
1641795000000|2022-01-10 06:10:00|117.77|116.37|117.75|116.35|117.95|116.55|117.67|116.27|135
1641795300000|2022-01-10 06:15:00|117.76|116.36|117.86|116.46|117.87|116.47|117.72|116.32|59
1641795600000|2022-01-10 06:20:00|117.87|116.47|117.74|116.34|118.02|116.62|117.67|116.27|118
1641795900000|2022-01-10 06:25:00|117.75|116.35|117.84|116.44|117.86|116.46|117.52|116.12|148
1641796200000|2022-01-10 06:30:00|117.86|116.46|117.86|116.46|117.93|116.53|117.77|116.37|126
1641796500000|2022-01-10 06:35:00|117.85|116.45|117.74|116.34|118.01|116.61|117.74|116.34|96
1641796800000|2022-01-10 06:40:00|117.75|116.35|117.69|116.29|117.76|116.36|117.65|116.25|101
1641797100000|2022-01-10 06:45:00|117.7|116.3|117.81|116.41|117.88|116.48|117.66|116.26|127
1641797400000|2022-01-10 06:50:00|117.8|116.4|117.76|116.36|117.87|116.47|117.75|116.35|127
1641797700000|2022-01-10 06:55:00|117.75|116.35|118.35|116.95|118.35|116.95|117.75|116.35|96
1641798000000|2022-01-10 07:00:00|118.33|116.93|118.55|117.15|118.64|117.24|118.29|116.89|161
1641798300000|2022-01-10 07:05:00|118.52|117.12|118.49|117.09|118.65|117.25|118.47|117.07|150
1641798600000|2022-01-10 07:10:00|118.48|117.08|118.32|116.92|118.49|117.09|118.16|116.76|134
1641798900000|2022-01-10 07:15:00|118.33|116.93|118.02|116.62|118.34|116.94|118.01|116.61|111
1641799200000|2022-01-10 07:20:00|118.03|116.63|118.34|116.94|118.35|116.95|118.02|116.62|155
1641799500000|2022-01-10 07:25:00|118.35|116.95|118.46|117.06|118.46|117.06|118.34|116.94|163
1641799800000|2022-01-10 07:30:00|118.45|117.05|118.27|116.87|118.58|117.18|118.27|116.87|88
1641800100000|2022-01-10 07:35:00|118.26|116.86|118.24|116.84|118.36|116.96|118.2|116.8|115
1641800400000|2022-01-10 07:40:00|118.26|116.86|118.22|116.82|118.34|116.94|118.13|116.73|111
1641800700000|2022-01-10 07:45:00|118.23|116.83|118.25|116.85|118.33|116.93|118.05|116.65|94
1641801000000|2022-01-10 07:50:00|118.26|116.86|118.39|116.99|118.43|117.03|118.19|116.79|151
1641801300000|2022-01-10 07:55:00|118.4|117|118.36|116.96|118.43|117.03|118.27|116.87|164
1641801600000|2022-01-10 08:00:00|118.37|116.97|118.18|116.78|118.57|117.17|118.1|116.7|180
1641801900000|2022-01-10 08:05:00|118.17|116.77|118.07|116.67|118.18|116.78|117.97|116.57|112
1641802200000|2022-01-10 08:10:00|118.06|116.66|117.87|116.47|118.23|116.83|117.85|116.45|140
1641802500000|2022-01-10 08:15:00|117.86|116.46|117.66|116.26|118.02|116.62|117.66|116.26|175
1641802800000|2022-01-10 08:20:00|117.67|116.27|117.54|116.14|117.67|116.27|117.27|115.87|122
1641803100000|2022-01-10 08:25:00|117.5|116.1|117.68|116.28|117.73|116.33|117.43|116.03|104
1641803400000|2022-01-10 08:30:00|117.67|116.27|117.65|116.25|117.73|116.33|117.53|116.13|175
1641803700000|2022-01-10 08:35:00|117.64|116.24|117.15|115.75|117.75|116.35|117.15|115.75|143
1641804000000|2022-01-10 08:40:00|117.12|115.72|117.32|115.92|117.36|115.96|117.12|115.72|148
1641804300000|2022-01-10 08:45:00|117.34|115.94|117.57|116.17|117.57|116.17|117.25|115.85|126
1641804600000|2022-01-10 08:50:00|117.56|116.16|117.45|116.05|117.62|116.22|117.35|115.95|118
1641804900000|2022-01-10 08:55:00|117.46|116.06|117.58|116.18|117.67|116.27|117.39|115.99|101
1641805200000|2022-01-10 09:00:00|117.57|116.17|117.68|116.28|117.8|116.4|117.5|116.1|116
1641805500000|2022-01-10 09:05:00|117.62|116.22|117.27|115.87|117.64|116.24|117.27|115.87|126
1641805800000|2022-01-10 09:10:00|117.25|115.85|117.45|116.05|117.46|116.06|117.17|115.77|137
1641806100000|2022-01-10 09:15:00|117.44|116.04|117.65|116.25|117.68|116.28|117.44|116.04|97
1641806400000|2022-01-10 09:20:00|117.66|116.26|117.76|116.36|117.8|116.4|117.65|116.25|108
1641806700000|2022-01-10 09:25:00|117.75|116.35|117.68|116.28|117.76|116.36|117.65|116.25|102
1641807000000|2022-01-10 09:30:00|117.67|116.27|117.67|116.27|117.77|116.37|117.61|116.21|114
1641807300000|2022-01-10 09:35:00|117.66|116.26|117.45|116.05|117.78|116.38|117.45|116.05|160
1641807600000|2022-01-10 09:40:00|117.41|116.01|117.47|116.07|117.47|116.07|117.35|115.95|115
1641807900000|2022-01-10 09:45:00|117.46|116.06|117.47|116.07|117.48|116.08|117.27|115.87|114
1641808200000|2022-01-10 09:50:00|117.48|116.08|117.37|115.97|117.65|116.25|117.35|115.95|125
1641808500000|2022-01-10 09:55:00|117.38|115.98|117.45|116.05|117.55|116.15|117.37|115.97|122
1641808800000|2022-01-10 10:00:00|117.44|116.04|117.37|115.97|117.44|116.04|117.09|115.69|151
1641809100000|2022-01-10 10:05:00|117.38|115.98|117.68|116.28|117.7|116.3|117.37|115.97|122
1641809400000|2022-01-10 10:10:00|117.67|116.27|117.97|116.57|117.99|116.59|117.66|116.26|105
1641809700000|2022-01-10 10:15:00|117.96|116.56|118.28|116.88|118.28|116.88|117.94|116.54|136
1641810000000|2022-01-10 10:20:00|118.32|116.92|117.94|116.54|118.42|117.02|117.92|116.52|176
1641810300000|2022-01-10 10:25:00|117.92|116.52|117.96|116.56|118.04|116.64|117.86|116.46|133
1641810600000|2022-01-10 10:30:00|117.97|116.57|118.19|116.79|118.19|116.79|117.85|116.45|121
1641810900000|2022-01-10 10:35:00|118.18|116.78|117.89|116.49|118.18|116.78|117.86|116.46|151
1641811200000|2022-01-10 10:40:00|117.88|116.48|117.72|116.32|117.94|116.54|117.72|116.32|121
1641811500000|2022-01-10 10:45:00|117.69|116.29|117.78|116.38|117.95|116.55|117.65|116.25|137
1641811800000|2022-01-10 10:50:00|117.79|116.39|117.29|115.89|117.84|116.44|117.28|115.88|199
1641812100000|2022-01-10 10:55:00|117.28|115.88|117.29|115.89|117.45|116.05|117.25|115.85|121
1641812400000|2022-01-10 11:00:00|117.28|115.88|116.81|115.41|117.33|115.93|116.77|115.37|202
1641812700000|2022-01-10 11:05:00|116.8|115.4|116.73|115.33|117.19|115.79|116.73|115.33|230
1641813000000|2022-01-10 11:10:00|116.71|115.31|116.84|115.44|116.98|115.58|116.56|115.16|249
1641813300000|2022-01-10 11:15:00|116.85|115.45|116.99|115.59|117.04|115.64|116.58|115.18|177
1641813600000|2022-01-10 11:20:00|116.98|115.58|116.57|115.17|116.99|115.59|116.49|115.09|221
1641813900000|2022-01-10 11:25:00|116.56|115.16|116.72|115.32|116.77|115.37|116.23|114.83|192
1641814200000|2022-01-10 11:30:00|116.71|115.31|116.73|115.33|116.88|115.48|116.58|115.18|136
1641814500000|2022-01-10 11:35:00|116.72|115.32|116.57|115.17|116.75|115.35|116.53|115.13|197
1641814800000|2022-01-10 11:40:00|116.56|115.16|116.36|114.96|116.56|115.16|116.28|114.88|196
1641815100000|2022-01-10 11:45:00|116.37|114.97|116.27|114.87|116.54|115.14|116.27|114.87|184
1641815400000|2022-01-10 11:50:00|116.28|114.88|115.92|114.52|116.38|114.98|115.92|114.52|110
1641815700000|2022-01-10 11:55:00|115.94|114.54|115.85|114.45|116|114.6|115.51|114.11|203
1641816000000|2022-01-10 12:00:00|115.84|114.44|115.34|113.94|116.06|114.66|115.11|113.71|214
1641816300000|2022-01-10 12:05:00|115.33|113.93|115.35|113.95|115.66|114.26|115.18|113.78|230
1641816600000|2022-01-10 12:10:00|115.36|113.96|114.96|113.56|115.36|113.96|114.76|113.36|274
1641816900000|2022-01-10 12:15:00|114.95|113.55|115.15|113.75|115.24|113.84|114.78|113.38|288
1641817200000|2022-01-10 12:20:00|115.13|113.73|115.15|113.75|115.22|113.82|114.95|113.55|164
1641817500000|2022-01-10 12:25:00|115.18|113.78|115.26|113.86|115.44|114.04|115.12|113.72|201
1641817800000|2022-01-10 12:30:00|115.25|113.85|114.92|113.52|115.37|113.97|114.85|113.45|240
1641818100000|2022-01-10 12:35:00|114.94|113.54|114.69|113.29|114.95|113.55|114.56|113.16|231
1641818400000|2022-01-10 12:40:00|114.7|113.3|114.36|112.96|114.76|113.36|114.31|112.91|242
1641818700000|2022-01-10 12:45:00|114.35|112.95|113.84|112.44|114.48|113.08|113.78|112.38|245
1641819000000|2022-01-10 12:50:00|113.86|112.46|113.27|111.87|113.89|112.49|112.95|111.55|429
1641819300000|2022-01-10 12:55:00|113.26|111.86|112.81|111.41|113.29|111.89|112.76|111.36|313
1641819600000|2022-01-10 13:00:00|112.83|111.43|113.28|111.88|113.28|111.88|112.83|111.43|318
1641819900000|2022-01-10 13:05:00|113.27|111.87|113.26|111.86|113.47|112.07|113.08|111.68|320
1641820200000|2022-01-10 13:10:00|113.25|111.85|112.64|111.24|113.25|111.85|112.51|111.11|352
1641820500000|2022-01-10 13:15:00|112.65|111.25|112.56|111.16|112.67|111.27|112.09|110.69|301
1641820800000|2022-01-10 13:20:00|112.55|111.15|112.04|110.64|112.7|111.3|112.03|110.63|263
1641821100000|2022-01-10 13:25:00|112.05|110.65|112.14|110.74|112.25|110.85|112.02|110.62|220
1641821400000|2022-01-10 13:30:00|112.12|110.72|112.21|110.81|112.46|111.06|111.86|110.46|278
1641821700000|2022-01-10 13:35:00|112.24|110.84|112.75|111.35|112.75|111.35|112.08|110.68|258
1641822000000|2022-01-10 13:40:00|112.78|111.38|112.26|110.86|112.83|111.43|112.21|110.81|226
1641822300000|2022-01-10 13:45:00|112.25|110.85|112.21|110.81|112.46|111.06|112.17|110.77|192
1641822600000|2022-01-10 13:50:00|112.2|110.8|112.05|110.65|112.45|111.05|111.88|110.48|208
1641822900000|2022-01-10 13:55:00|112.06|110.66|112.06|110.66|112.34|110.94|111.99|110.59|247
1641823200000|2022-01-10 14:00:00|112.05|110.65|111.84|110.44|112.28|110.88|111.73|110.33|205
1641823500000|2022-01-10 14:05:00|111.82|110.42|110.75|109.35|111.98|110.58|110.59|109.19|315
1641823800000|2022-01-10 14:10:00|110.71|109.31|111.26|109.86|111.31|109.91|110.21|108.81|319
1641824100000|2022-01-10 14:15:00|111.29|109.89|109.54|108.14|111.29|109.89|108.95|107.55|469
1641824400000|2022-01-10 14:20:00|109.51|108.11|108.46|107.06|109.68|108.28|107.99|106.59|630
1641824700000|2022-01-10 14:25:00|108.51|107.11|108.96|107.56|109.16|107.76|107.75|106.35|450
1641825000000|2022-01-10 14:30:00|108.95|107.55|108.57|107.17|109.31|107.91|108.52|107.12|425
1641825300000|2022-01-10 14:35:00|108.53|107.13|109.02|107.62|109.02|107.62|108.02|106.62|455
1641825600000|2022-01-10 14:40:00|109.06|107.66|111.67|110.27|112.3|110.9|108.97|107.57|543
1641825900000|2022-01-10 14:45:00|111.66|110.26|112.27|110.87|112.38|110.98|111.08|109.68|559
1641826200000|2022-01-10 14:50:00|112.28|110.88|112.85|111.45|113.42|112.02|112.12|110.72|597
1641826500000|2022-01-10 14:55:00|112.82|111.42|112.65|111.25|113.66|112.26|112.32|110.92|572
1641826800000|2022-01-10 15:00:00|112.64|111.24|111.21|109.81|112.82|111.42|111.18|109.78|401
1641827100000|2022-01-10 15:05:00|111.25|109.85|111.53|110.13|111.89|110.49|111.04|109.64|377
1641827400000|2022-01-10 15:10:00|111.52|110.12|111.07|109.67|111.52|110.12|110.95|109.55|299
1641827700000|2022-01-10 15:15:00|111.06|109.66|110.65|109.25|111.31|109.91|110.58|109.18|332
1641828000000|2022-01-10 15:20:00|110.64|109.24|111.71|110.31|111.72|110.32|110.58|109.18|282
1641828300000|2022-01-10 15:25:00|111.72|110.32|111.65|110.25|112.11|110.71|111.41|110.01|301
1641828600000|2022-01-10 15:30:00|111.64|110.24|112.45|111.05|112.75|111.35|111.41|110.01|285
1641828900000|2022-01-10 15:35:00|112.44|111.04|112.65|111.25|112.67|111.27|111.88|110.48|337
1641829200000|2022-01-10 15:40:00|112.66|111.26|111.94|110.54|112.69|111.29|111.93|110.53|300
1641829500000|2022-01-10 15:45:00|111.95|110.55|111.52|110.12|111.95|110.55|111.35|109.95|268
1641829800000|2022-01-10 15:50:00|111.48|110.08|111.81|110.41|111.94|110.54|111.34|109.94|313
1641830100000|2022-01-10 15:55:00|111.8|110.4|112.07|110.67|112.15|110.75|111.46|110.06|302
1641830400000|2022-01-10 16:00:00|112.08|110.68|111.85|110.45|112.17|110.77|111.47|110.07|334
1641830700000|2022-01-10 16:05:00|111.84|110.44|111.89|110.49|112.06|110.66|111.5|110.1|311
1641831000000|2022-01-10 16:10:00|111.87|110.47|112.53|111.13|112.63|111.23|111.81|110.41|270
1641831300000|2022-01-10 16:15:00|112.52|111.12|113.91|112.51|114.21|112.81|112.04|110.64|400
1641831600000|2022-01-10 16:20:00|113.95|112.55|114.06|112.66|114.46|113.06|113.67|112.27|522
1641831900000|2022-01-10 16:25:00|114.05|112.65|113.7|112.3|114.15|112.75|113.64|112.24|316
1641832200000|2022-01-10 16:30:00|113.69|112.29|113.15|111.75|113.69|112.29|113.15|111.75|339
1641832500000|2022-01-10 16:35:00|113.16|111.76|113.87|112.47|113.95|112.55|113.14|111.74|313
1641832800000|2022-01-10 16:40:00|113.89|112.49|113.55|112.15|114.13|112.73|113.35|111.95|276
1641833100000|2022-01-10 16:45:00|113.56|112.16|113.36|111.96|113.75|112.35|113.27|111.87|228
1641833400000|2022-01-10 16:50:00|113.37|111.97|113.49|112.09|113.73|112.33|113.23|111.83|251
1641833700000|2022-01-10 16:55:00|113.51|112.11|114.01|112.61|114.05|112.65|113.48|112.08|243
1641834000000|2022-01-10 17:00:00|113.98|112.58|113.45|112.05|114.31|112.91|113.32|111.92|326
1641834300000|2022-01-10 17:05:00|113.48|112.08|113.02|111.62|113.54|112.14|112.9|111.5|219
1641834600000|2022-01-10 17:10:00|113.01|111.61|113.13|111.73|113.33|111.93|113.01|111.61|240
1641834900000|2022-01-10 17:15:00|113.12|111.72|112.99|111.59|113.16|111.76|112.94|111.54|159
1641835200000|2022-01-10 17:20:00|112.98|111.58|112.94|111.54|113.17|111.77|112.83|111.43|179
1641835500000|2022-01-10 17:25:00|112.93|111.53|111.29|109.89|112.94|111.54|110.72|109.32|446
1641835800000|2022-01-10 17:30:00|111.3|109.9|110.47|109.07|111.3|109.9|109.96|108.56|456
1641836100000|2022-01-10 17:35:00|110.48|109.08|110.1|108.7|110.56|109.16|109.85|108.45|436
1641836400000|2022-01-10 17:40:00|110.11|108.71|110.21|108.81|110.96|109.56|109.96|108.56|380
1641836700000|2022-01-10 17:45:00|110.2|108.8|111.25|109.85|111.98|110.58|110.14|108.74|452
1641837000000|2022-01-10 17:50:00|111.26|109.86|111.96|110.56|112.63|111.23|111.26|109.86|420
1641837300000|2022-01-10 17:55:00|111.91|110.51|111.56|110.16|112.01|110.61|111.51|110.11|338
1641837600000|2022-01-10 18:00:00|111.55|110.15|111.8|110.4|111.95|110.55|111.47|110.07|307
1641837900000|2022-01-10 18:05:00|111.79|110.39|111.95|110.55|112.24|110.84|111.76|110.36|277
1641838200000|2022-01-10 18:10:00|111.94|110.54|112.09|110.69|112.39|110.99|111.88|110.48|277
1641838500000|2022-01-10 18:15:00|112.12|110.72|112.44|111.04|112.54|111.14|111.77|110.37|249
1641838800000|2022-01-10 18:20:00|112.45|111.05|112.35|110.95|112.46|111.06|112.02|110.62|203
1641839100000|2022-01-10 18:25:00|112.32|110.92|112.08|110.68|112.57|111.17|112.08|110.68|259
1641839400000|2022-01-10 18:30:00|112.07|110.67|112.2|110.8|112.95|111.55|111.97|110.57|303
1641839700000|2022-01-10 18:35:00|112.25|110.85|112.45|111.05|112.64|111.24|112.23|110.83|290
1641840000000|2022-01-10 18:40:00|112.48|111.08|112.77|111.37|113.01|111.61|112.45|111.05|274
1641840300000|2022-01-10 18:45:00|112.78|111.38|112.9|111.5|112.93|111.53|112.46|111.06|243
1641840600000|2022-01-10 18:50:00|112.89|111.49|112.99|111.59|113.23|111.83|112.79|111.39|222
1641840900000|2022-01-10 18:55:00|113|111.6|112.98|111.58|113.21|111.81|112.91|111.51|208
1641841200000|2022-01-10 19:00:00|112.94|111.54|112.44|111.04|112.94|111.54|112.38|110.98|239
1641841500000|2022-01-10 19:05:00|112.42|111.02|113.24|111.84|113.25|111.85|112.36|110.96|280
1641841800000|2022-01-10 19:10:00|113.25|111.85|113.19|111.79|113.26|111.86|112.95|111.55|227
1641842100000|2022-01-10 19:15:00|113.17|111.77|113.26|111.86|113.72|112.32|113.15|111.75|234
1641842400000|2022-01-10 19:20:00|113.24|111.84|112.74|111.34|113.26|111.86|112.66|111.26|201
1641842700000|2022-01-10 19:25:00|112.73|111.33|112.87|111.47|112.96|111.56|112.65|111.25|171
1641843000000|2022-01-10 19:30:00|112.86|111.46|112.65|111.25|112.86|111.46|112.49|111.09|162
1641843300000|2022-01-10 19:35:00|112.66|111.26|113.06|111.66|113.15|111.75|112.63|111.23|225
1641843600000|2022-01-10 19:40:00|113.05|111.65|112.75|111.35|113.27|111.87|112.74|111.34|230
1641843900000|2022-01-10 19:45:00|112.74|111.34|112.58|111.18|112.88|111.48|112.54|111.14|162
1641844200000|2022-01-10 19:50:00|112.56|111.16|112.03|110.63|112.57|111.17|111.87|110.47|221
1641844500000|2022-01-10 19:55:00|112.04|110.64|112.18|110.78|112.52|111.12|111.96|110.56|229
1641844800000|2022-01-10 20:00:00|112.19|110.79|112.16|110.76|112.66|111.26|112.15|110.75|260
1641845100000|2022-01-10 20:05:00|112.15|110.75|112.02|110.62|112.15|110.75|111.58|110.18|246
1641845400000|2022-01-10 20:10:00|112.04|110.64|111.69|110.29|112.43|111.03|111.67|110.27|285
1641845700000|2022-01-10 20:15:00|111.66|110.26|112.05|110.65|112.25|110.85|111.6|110.2|259
1641846000000|2022-01-10 20:20:00|112.06|110.66|112.32|110.92|112.35|110.95|111.94|110.54|197
1641846300000|2022-01-10 20:25:00|112.26|110.86|112.45|111.05|112.56|111.16|112.25|110.85|170
1641846600000|2022-01-10 20:30:00|112.44|111.04|112.94|111.54|112.95|111.55|112.15|110.75|255
1641846900000|2022-01-10 20:35:00|112.95|111.55|112.97|111.57|113.16|111.76|112.75|111.35|200
1641847200000|2022-01-10 20:40:00|112.98|111.58|112.94|111.54|113.25|111.85|112.7|111.3|241
1641847500000|2022-01-10 20:45:00|112.93|111.53|113.27|111.87|113.34|111.94|112.92|111.52|269
1641847800000|2022-01-10 20:50:00|113.29|111.89|113.07|111.67|113.35|111.95|112.78|111.38|229
1641848100000|2022-01-10 20:55:00|113.06|111.66|113.54|112.14|113.7|112.3|113.06|111.66|212
1641848400000|2022-01-10 21:00:00|113.55|112.15|113.97|112.57|114.08|112.68|113.42|112.02|257
1641848700000|2022-01-10 21:05:00|113.95|112.55|114.21|112.81|114.93|113.53|113.87|112.47|326
1641849000000|2022-01-10 21:10:00|114.19|112.79|114.39|112.99|114.39|112.99|113.97|112.57|304
1641849300000|2022-01-10 21:15:00|114.38|112.98|113.8|112.4|114.42|113.02|113.77|112.37|240
1641849600000|2022-01-10 21:20:00|113.79|112.39|113.84|112.44|113.89|112.49|113.66|112.26|163
1641849900000|2022-01-10 21:25:00|113.83|112.43|114.55|113.15|114.56|113.16|113.7|112.3|183
1641850200000|2022-01-10 21:30:00|114.56|113.16|114.16|112.76|114.56|113.16|114.15|112.75|213
1641850500000|2022-01-10 21:35:00|114.15|112.75|114.14|112.74|114.25|112.85|113.87|112.47|188
1641850800000|2022-01-10 21:40:00|114.12|112.72|113.84|112.44|114.16|112.76|113.84|112.44|152
1641851100000|2022-01-10 21:45:00|113.85|112.45|113.93|112.53|114.15|112.75|113.84|112.44|175
1641851400000|2022-01-10 21:50:00|113.94|112.54|114.02|112.62|114.05|112.65|113.76|112.36|186
1641851700000|2022-01-10 21:55:00|114.01|112.61|114.23|112.83|114.28|112.88|113.85|112.45|172
1641852000000|2022-01-10 22:00:00|114.22|112.82|114.33|112.93|114.49|113.09|114.22|112.82|91
1641852300000|2022-01-10 22:05:00|114.34|112.94|114.05|112.65|114.37|112.97|114.04|112.64|64
1641852600000|2022-01-10 22:10:00|114.12|112.72|114.14|112.74|114.16|112.76|114.05|112.65|33
1641852900000|2022-01-10 22:15:00|114.15|112.75|113.45|112.05|114.15|112.75|113.45|112.05|144
1641853200000|2022-01-10 22:20:00|113.46|112.06|113.71|112.31|113.92|112.52|113.46|112.06|125
1641853500000|2022-01-10 22:25:00|113.7|112.3|113.67|112.27|113.72|112.32|113.5|112.1|115
1641853800000|2022-01-10 22:30:00|113.68|112.28|113.62|112.22|113.68|112.28|113.61|112.21|41
1641854100000|2022-01-10 22:35:00|113.63|112.23|113.65|112.25|113.65|112.25|113.62|112.22|15
1641854400000|2022-01-10 22:40:00|113.66|112.26|113.72|112.32|113.84|112.44|113.65|112.25|68
1641854700000|2022-01-10 22:45:00|113.73|112.33|113.53|112.13|113.73|112.33|113.46|112.06|75
1641855000000|2022-01-10 22:50:00|113.54|112.14|113.17|111.77|113.56|112.16|113.03|111.63|70
1641855300000|2022-01-10 22:55:00|113.18|111.78|113.74|112.34|113.78|112.38|113.13|111.73|149
1641855600000|2022-01-10 23:00:00|113.75|112.35|113.47|112.07|113.83|112.43|113.28|111.88|164
1641855900000|2022-01-10 23:05:00|113.46|112.06|113.82|112.42|113.83|112.43|113.46|112.06|231
1641856200000|2022-01-10 23:10:00|113.85|112.45|113.97|112.57|114.14|112.74|113.85|112.45|180
1641856500000|2022-01-10 23:15:00|113.96|112.56|114.12|112.72|114.15|112.75|113.75|112.35|288
1641856800000|2022-01-10 23:20:00|114.13|112.73|114.22|112.82|114.26|112.86|114.03|112.63|129
1641857100000|2022-01-10 23:25:00|114.21|112.81|114.05|112.65|114.26|112.86|113.85|112.45|161
1641857400000|2022-01-10 23:30:00|114.04|112.64|113.97|112.57|114.08|112.68|113.85|112.45|212
1641857700000|2022-01-10 23:35:00|113.96|112.56|113.77|112.37|113.98|112.58|113.75|112.35|130
1641858000000|2022-01-10 23:40:00|113.76|112.36|113.84|112.44|114.02|112.62|113.76|112.36|129
1641858300000|2022-01-10 23:45:00|113.85|112.45|113.37|111.97|113.85|112.45|113.3|111.9|172
1641858600000|2022-01-10 23:50:00|113.36|111.96|113.15|111.75|113.47|112.07|113.15|111.75|206
1641858900000|2022-01-10 23:55:00|113.16|111.76|113|111.6|113.37|111.97|113|111.6|201
1641859200000|2022-01-11 00:00:00|113.01|111.61|113.45|112.05|113.66|112.26|112.93|111.53|217
1641859500000|2022-01-11 00:05:00|113.47|112.07|113.35|111.95|113.51|112.11|113.15|111.75|181
1641859800000|2022-01-11 00:10:00|113.37|111.97|113.67|112.27|113.84|112.44|113.37|111.97|165
1641860100000|2022-01-11 00:15:00|113.66|112.26|113.27|111.87|113.66|112.26|113.26|111.86|246
1641860400000|2022-01-11 00:20:00|113.26|111.86|113.3|111.9|113.58|112.18|113.25|111.85|210
1641860700000|2022-01-11 00:25:00|113.31|111.91|113.64|112.24|113.65|112.25|113.3|111.9|153
1641861000000|2022-01-11 00:30:00|113.59|112.19|113.67|112.27|113.93|112.53|113.49|112.09|214
1641861300000|2022-01-11 00:35:00|113.7|112.3|113.91|112.51|113.95|112.55|113.65|112.25|144
1641861600000|2022-01-11 00:40:00|113.93|112.53|114.12|112.72|114.12|112.72|113.84|112.44|116
1641861900000|2022-01-11 00:45:00|114.11|112.71|114.43|113.03|114.44|113.04|114.11|112.71|132
1641862200000|2022-01-11 00:50:00|114.44|113.04|114.32|112.92|114.46|113.06|114.18|112.78|175
1641862500000|2022-01-11 00:55:00|114.33|112.93|113.66|112.26|114.33|112.93|113.63|112.23|187
1641862800000|2022-01-11 01:00:00|113.67|112.27|114.22|112.82|114.24|112.84|113.66|112.26|193
1641863100000|2022-01-11 01:05:00|114.21|112.81|114.35|112.95|114.45|113.05|114.07|112.67|161
1641863400000|2022-01-11 01:10:00|114.36|112.96|113.9|112.5|114.55|113.15|113.9|112.5|183
1641863700000|2022-01-11 01:15:00|113.87|112.47|115.35|113.95|115.35|113.95|113.75|112.35|234
1641864000000|2022-01-11 01:20:00|115.34|113.94|115.13|113.73|115.86|114.46|114.83|113.43|297
1641864300000|2022-01-11 01:25:00|115.09|113.69|115.15|113.75|115.43|114.03|114.98|113.58|253
1641864600000|2022-01-11 01:30:00|115.14|113.74|116.02|114.62|116.36|114.96|115.04|113.64|341
1641864900000|2022-01-11 01:35:00|116|114.6|115.74|114.34|116.23|114.83|115.74|114.34|315
1641865200000|2022-01-11 01:40:00|115.69|114.29|115.4|114|115.7|114.3|115.33|113.93|186
1641865500000|2022-01-11 01:45:00|115.39|113.99|115.08|113.68|115.44|114.04|115.08|113.68|131
1641865800000|2022-01-11 01:50:00|115.05|113.65|115.26|113.86|115.26|113.86|114.96|113.56|165
1641866100000|2022-01-11 01:55:00|115.23|113.83|115.45|114.05|115.53|114.13|115.23|113.83|141
1641866400000|2022-01-11 02:00:00|115.47|114.07|115.15|113.75|115.63|114.23|115.09|113.69|161
1641866700000|2022-01-11 02:05:00|115.16|113.76|115.36|113.96|115.45|114.05|115.08|113.68|158
1641867000000|2022-01-11 02:10:00|115.35|113.95|115.34|113.94|115.44|114.04|115.16|113.76|174
1641867300000|2022-01-11 02:15:00|115.33|113.93|115.58|114.18|115.64|114.24|115.33|113.93|151
1641867600000|2022-01-11 02:20:00|115.59|114.19|116.18|114.78|116.24|114.84|115.58|114.18|226
1641867900000|2022-01-11 02:25:00|116.19|114.79|116.05|114.65|116.42|115.02|115.88|114.48|280
1641868200000|2022-01-11 02:30:00|116.04|114.64|116.19|114.79|116.45|115.05|115.98|114.58|317
1641868500000|2022-01-11 02:35:00|116.16|114.76|115.82|114.42|116.18|114.78|115.82|114.42|148
1641868800000|2022-01-11 02:40:00|115.84|114.44|115.84|114.44|115.86|114.46|115.7|114.3|140
1641869100000|2022-01-11 02:45:00|115.83|114.43|116.06|114.66|116.3|114.9|115.81|114.41|221
1641869400000|2022-01-11 02:50:00|116.05|114.65|115.95|114.55|116.18|114.78|115.85|114.45|247
1641869700000|2022-01-11 02:55:00|115.94|114.54|115.74|114.34|115.95|114.55|115.65|114.25|178
1641870000000|2022-01-11 03:00:00|115.73|114.33|115.44|114.04|115.84|114.44|115.33|113.93|121
1641870300000|2022-01-11 03:05:00|115.45|114.05|115.35|113.95|115.57|114.17|115.29|113.89|167
1641870600000|2022-01-11 03:10:00|115.37|113.97|115.29|113.89|115.44|114.04|115.29|113.89|131
1641870900000|2022-01-11 03:15:00|115.3|113.9|115.7|114.3|115.71|114.31|115.26|113.86|124
1641871200000|2022-01-11 03:20:00|115.71|114.31|115.64|114.24|115.76|114.36|115.56|114.16|120
1641871500000|2022-01-11 03:25:00|115.65|114.25|115.78|114.38|115.86|114.46|115.63|114.23|131
1641871800000|2022-01-11 03:30:00|115.79|114.39|115.98|114.58|116.06|114.66|115.79|114.39|135
1641872100000|2022-01-11 03:35:00|115.95|114.55|115.95|114.55|116.21|114.81|115.85|114.45|163
1641872400000|2022-01-11 03:40:00|116|114.6|117.04|115.64|117.57|116.17|116|114.6|307
1641872700000|2022-01-11 03:45:00|117.03|115.63|117.04|115.64|117.34|115.94|116.98|115.58|168
1641873000000|2022-01-11 03:50:00|117.03|115.63|116.73|115.33|117.06|115.66|116.69|115.29|213
1641873300000|2022-01-11 03:55:00|116.72|115.32|116.83|115.43|116.83|115.43|116.61|115.21|160
1641873600000|2022-01-11 04:00:00|116.85|115.45|117.05|115.65|117.07|115.67|116.84|115.44|127
1641873900000|2022-01-11 04:05:00|117.11|115.71|116.47|115.07|117.15|115.75|116.47|115.07|175
1641874200000|2022-01-11 04:10:00|116.48|115.08|116.26|114.86|116.48|115.08|116.15|114.75|95
1641874500000|2022-01-11 04:15:00|116.25|114.85|116.76|115.36|116.76|115.36|116.15|114.75|144
1641874800000|2022-01-11 04:20:00|116.74|115.34|116.8|115.4|116.86|115.46|116.63|115.23|150
1641875100000|2022-01-11 04:25:00|116.76|115.36|116.96|115.56|117|115.6|116.75|115.35|126
1641875400000|2022-01-11 04:30:00|116.95|115.55|116.88|115.48|117.14|115.74|116.88|115.48|173
1641875700000|2022-01-11 04:35:00|116.87|115.47|116.55|115.15|116.87|115.47|116.53|115.13|135
1641876000000|2022-01-11 04:40:00|116.56|115.16|116.36|114.96|116.79|115.39|116.34|114.94|121
1641876300000|2022-01-11 04:45:00|116.37|114.97|116.27|114.87|116.44|115.04|116.26|114.86|97
1641876600000|2022-01-11 04:50:00|116.26|114.86|116.75|115.35|116.83|115.43|116.25|114.85|136
1641876900000|2022-01-11 04:55:00|116.77|115.37|116.32|114.92|116.77|115.37|116.28|114.88|133
1641877200000|2022-01-11 05:00:00|116.28|114.88|116.35|114.95|116.45|115.05|116.26|114.86|130
1641877500000|2022-01-11 05:05:00|116.34|114.94|116.02|114.62|116.35|114.95|115.96|114.56|111
1641877800000|2022-01-11 05:10:00|116.03|114.63|116.15|114.75|116.23|114.83|116.02|114.62|124
1641878100000|2022-01-11 05:15:00|116.14|114.74|115.83|114.43|116.14|114.74|115.75|114.35|115
1641878400000|2022-01-11 05:20:00|115.84|114.44|115.78|114.38|115.94|114.54|115.78|114.38|99
1641878700000|2022-01-11 05:25:00|115.77|114.37|115.75|114.35|115.86|114.46|115.74|114.34|78
1641879000000|2022-01-11 05:30:00|115.74|114.34|115.73|114.33|115.82|114.42|115.72|114.32|75
1641879300000|2022-01-11 05:35:00|115.74|114.34|116.04|114.64|116.04|114.64|115.74|114.34|95
1641879600000|2022-01-11 05:40:00|116.03|114.63|115.89|114.49|116.17|114.77|115.85|114.45|105
1641879900000|2022-01-11 05:45:00|115.92|114.52|115.83|114.43|115.96|114.56|115.76|114.36|98
1641880200000|2022-01-11 05:50:00|115.84|114.44|115.85|114.45|115.97|114.57|115.83|114.43|94
1641880500000|2022-01-11 05:55:00|115.86|114.46|115.75|114.35|115.86|114.46|115.72|114.32|86
1641880800000|2022-01-11 06:00:00|115.76|114.36|116.06|114.66|116.15|114.75|115.75|114.35|110
1641881100000|2022-01-11 06:05:00|116.07|114.67|116.04|114.64|116.15|114.75|116.04|114.64|88
1641881400000|2022-01-11 06:10:00|116.05|114.65|116.43|115.03|116.45|115.05|116.03|114.63|122
1641881700000|2022-01-11 06:15:00|116.44|115.04|115.94|114.54|116.45|115.05|115.93|114.53|123
1641882000000|2022-01-11 06:20:00|115.93|114.53|116.13|114.73|116.15|114.75|115.88|114.48|74
1641882300000|2022-01-11 06:25:00|116.1|114.7|115.76|114.36|116.1|114.7|115.76|114.36|91
1641882600000|2022-01-11 06:30:00|115.77|114.37|115.78|114.38|115.85|114.45|115.67|114.27|112
1641882900000|2022-01-11 06:35:00|115.77|114.37|115.84|114.44|115.95|114.55|115.75|114.35|115
1641883200000|2022-01-11 06:40:00|115.83|114.43|115.62|114.22|115.88|114.48|115.59|114.19|95
1641883500000|2022-01-11 06:45:00|115.64|114.24|115.84|114.44|115.88|114.48|115.63|114.23|86
1641883800000|2022-01-11 06:50:00|115.82|114.42|115.44|114.04|115.85|114.45|115.44|114.04|103
1641884100000|2022-01-11 06:55:00|115.46|114.06|115.75|114.35|115.82|114.42|115.44|114.04|111
1641884400000|2022-01-11 07:00:00|115.76|114.36|115.87|114.47|115.97|114.57|115.76|114.36|117
1641884700000|2022-01-11 07:05:00|115.83|114.43|115.94|114.54|115.96|114.56|115.64|114.24|119
1641885000000|2022-01-11 07:10:00|115.93|114.53|115.74|114.34|116.03|114.63|115.74|114.34|99
1641885300000|2022-01-11 07:15:00|115.76|114.36|116.25|114.85|116.38|114.98|115.76|114.36|124
1641885600000|2022-01-11 07:20:00|116.24|114.84|115.84|114.44|116.26|114.86|115.84|114.44|89
1641885900000|2022-01-11 07:25:00|115.85|114.45|115.85|114.45|115.94|114.54|115.83|114.43|113
1641886200000|2022-01-11 07:30:00|115.83|114.43|115.65|114.25|115.83|114.43|115.61|114.21|136
1641886500000|2022-01-11 07:35:00|115.66|114.26|115.45|114.05|115.74|114.34|115.43|114.03|89
1641886800000|2022-01-11 07:40:00|115.46|114.06|115.42|114.02|115.58|114.18|115.37|113.97|73
1641887100000|2022-01-11 07:45:00|115.41|114.01|115.66|114.26|115.72|114.32|115.4|114|120
1641887400000|2022-01-11 07:50:00|115.65|114.25|115.77|114.37|115.86|114.46|115.65|114.25|118
1641887700000|2022-01-11 07:55:00|115.83|114.43|116.13|114.73|116.21|114.81|115.82|114.42|121
1641888000000|2022-01-11 08:00:00|116.15|114.75|116.9|115.5|116.92|115.52|116.14|114.74|187
1641888300000|2022-01-11 08:05:00|116.89|115.49|116.77|115.37|117.13|115.73|116.77|115.37|241
1641888600000|2022-01-11 08:10:00|116.74|115.34|116.8|115.4|116.85|115.45|116.58|115.18|216
1641888900000|2022-01-11 08:15:00|116.79|115.39|116.64|115.24|116.83|115.43|116.47|115.07|155
1641889200000|2022-01-11 08:20:00|116.63|115.23|116.96|115.56|117.34|115.94|116.63|115.23|201
1641889500000|2022-01-11 08:25:00|116.95|115.55|116.56|115.16|116.97|115.57|116.52|115.12|211
1641889800000|2022-01-11 08:30:00|116.57|115.17|116.14|114.74|116.64|115.24|116.12|114.72|167
1641890100000|2022-01-11 08:35:00|116.15|114.75|116.18|114.78|116.29|114.89|116.13|114.73|146
1641890400000|2022-01-11 08:40:00|116.17|114.77|115.65|114.25|116.17|114.77|115.57|114.17|214
1641890700000|2022-01-11 08:45:00|115.64|114.24|115.64|114.24|115.76|114.36|115.48|114.08|170
1641891000000|2022-01-11 08:50:00|115.62|114.22|115.57|114.17|115.87|114.47|115.55|114.15|158
1641891300000|2022-01-11 08:55:00|115.58|114.18|115.44|114.04|115.59|114.19|115.36|113.96|166
1641891600000|2022-01-11 09:00:00|115.43|114.03|115.65|114.25|115.76|114.36|115.38|113.98|148
1641891900000|2022-01-11 09:05:00|115.67|114.27|115.1|113.7|115.67|114.27|115.05|113.65|165
1641892200000|2022-01-11 09:10:00|115.11|113.71|115.24|113.84|115.25|113.85|114.96|113.56|147
1641892500000|2022-01-11 09:15:00|115.25|113.85|115.35|113.95|115.35|113.95|115.15|113.75|127
1641892800000|2022-01-11 09:20:00|115.34|113.94|115.46|114.06|115.54|114.14|115.23|113.83|103
1641893100000|2022-01-11 09:25:00|115.45|114.05|115.29|113.89|115.55|114.15|115.27|113.87|140
1641893400000|2022-01-11 09:30:00|115.3|113.9|115.47|114.07|115.54|114.14|115.3|113.9|103
1641893700000|2022-01-11 09:35:00|115.46|114.06|115.64|114.24|115.68|114.28|115.38|113.98|139
1641894000000|2022-01-11 09:40:00|115.65|114.25|115.84|114.44|115.84|114.44|115.55|114.15|134
1641894300000|2022-01-11 09:45:00|115.82|114.42|115.84|114.44|115.85|114.45|115.59|114.19|105
1641894600000|2022-01-11 09:50:00|115.82|114.42|115.32|113.92|115.84|114.44|115.24|113.84|135
1641894900000|2022-01-11 09:55:00|115.33|113.93|115.16|113.76|115.33|113.93|115.12|113.72|162
1641895200000|2022-01-11 10:00:00|115.17|113.77|115.15|113.75|115.39|113.99|115.07|113.67|122
1641895500000|2022-01-11 10:05:00|115.14|113.74|115.11|113.71|115.45|114.05|115.11|113.71|203
1641895800000|2022-01-11 10:10:00|115.12|113.72|114.97|113.57|115.23|113.83|114.95|113.55|131
1641896100000|2022-01-11 10:15:00|114.96|113.56|114.65|113.25|114.97|113.57|114.46|113.06|195
1641896400000|2022-01-11 10:20:00|114.66|113.26|114.62|113.22|114.82|113.42|114.53|113.13|180
1641896700000|2022-01-11 10:25:00|114.61|113.21|114.64|113.24|114.78|113.38|114.59|113.19|99
1641897000000|2022-01-11 10:30:00|114.66|113.26|114.71|113.31|114.8|113.4|114.62|113.22|108
1641897300000|2022-01-11 10:35:00|114.7|113.3|114.73|113.33|114.87|113.47|114.7|113.3|91
1641897600000|2022-01-11 10:40:00|114.72|113.32|114.74|113.34|114.74|113.34|114.58|113.18|90
1641897900000|2022-01-11 10:45:00|114.76|113.36|114.45|113.05|114.83|113.43|114.45|113.05|130
1641898200000|2022-01-11 10:50:00|114.42|113.02|114.51|113.11|114.58|113.18|114.42|113.02|121
1641898500000|2022-01-11 10:55:00|114.5|113.1|114.34|112.94|114.5|113.1|114.09|112.69|131
1641898800000|2022-01-11 11:00:00|114.33|112.93|114.24|112.84|114.49|113.09|114.24|112.84|139
1641899100000|2022-01-11 11:05:00|114.25|112.85|114.56|113.16|114.65|113.25|114.2|112.8|210
1641899400000|2022-01-11 11:10:00|114.57|113.17|114.53|113.13|114.76|113.36|114.47|113.07|163
1641899700000|2022-01-11 11:15:00|114.54|113.14|114.56|113.16|114.77|113.37|114.54|113.14|150
1641900000000|2022-01-11 11:20:00|114.57|113.17|114.64|113.24|114.66|113.26|114.43|113.03|105
1641900300000|2022-01-11 11:25:00|114.63|113.23|114.71|113.31|114.74|113.34|114.55|113.15|86
1641900600000|2022-01-11 11:30:00|114.7|113.3|114.76|113.36|115.05|113.65|114.7|113.3|214
1641900900000|2022-01-11 11:35:00|114.77|113.37|114.58|113.18|114.78|113.38|114.42|113.02|147
1641901200000|2022-01-11 11:40:00|114.57|113.17|114.51|113.11|114.58|113.18|114.31|112.91|122
1641901500000|2022-01-11 11:45:00|114.5|113.1|114.64|113.24|114.66|113.26|114.5|113.1|139
1641901800000|2022-01-11 11:50:00|114.65|113.25|115.21|113.81|115.25|113.85|114.65|113.25|125
1641902100000|2022-01-11 11:55:00|115.2|113.8|114.97|113.57|115.2|113.8|114.96|113.56|108
1641902400000|2022-01-11 12:00:00|114.95|113.55|114.82|113.42|115.07|113.67|114.81|113.41|120
1641902700000|2022-01-11 12:05:00|114.83|113.43|115.46|114.06|115.47|114.07|114.83|113.43|127
1641903000000|2022-01-11 12:10:00|115.47|114.07|115.83|114.43|115.84|114.44|115.34|113.94|133
1641903300000|2022-01-11 12:15:00|115.81|114.41|115.65|114.25|115.88|114.48|115.52|114.12|104
1641903600000|2022-01-11 12:20:00|115.66|114.26|115.74|114.34|116.03|114.63|115.66|114.26|132
1641903900000|2022-01-11 12:25:00|115.75|114.35|115.92|114.52|115.93|114.53|115.6|114.2|163
1641904200000|2022-01-11 12:30:00|115.91|114.51|115.55|114.15|115.91|114.51|115.46|114.06|162
1641904500000|2022-01-11 12:35:00|115.54|114.14|115.93|114.53|115.97|114.57|115.54|114.14|83
1641904800000|2022-01-11 12:40:00|115.92|114.52|116.23|114.83|116.36|114.96|115.92|114.52|157
1641905100000|2022-01-11 12:45:00|116.24|114.84|116.29|114.89|116.29|114.89|115.94|114.54|139
1641905400000|2022-01-11 12:50:00|116.26|114.86|116.05|114.65|116.28|114.88|115.89|114.49|142
1641905700000|2022-01-11 12:55:00|116.07|114.67|115.67|114.27|116.27|114.87|115.66|114.26|173
1641906000000|2022-01-11 13:00:00|115.73|114.33|115.94|114.54|116.04|114.64|115.65|114.25|155
1641906300000|2022-01-11 13:05:00|115.95|114.55|116.18|114.78|116.23|114.83|115.94|114.54|130
1641906600000|2022-01-11 13:10:00|116.19|114.79|116.13|114.73|116.24|114.84|115.96|114.56|135
1641906900000|2022-01-11 13:15:00|116.14|114.74|116.25|114.85|116.31|114.91|116.12|114.72|118
1641907200000|2022-01-11 13:20:00|116.26|114.86|116.16|114.76|116.35|114.95|116.08|114.68|115
1641907500000|2022-01-11 13:25:00|116.17|114.77|115.86|114.46|116.33|114.93|115.79|114.39|158
1641907800000|2022-01-11 13:30:00|115.85|114.45|116.44|115.04|116.45|115.05|115.85|114.45|142
1641908100000|2022-01-11 13:35:00|116.43|115.03|115.98|114.58|116.44|115.04|115.94|114.54|178
1641908400000|2022-01-11 13:40:00|115.99|114.59|115.45|114.05|116.04|114.64|115.41|114.01|182
1641908700000|2022-01-11 13:45:00|115.44|114.04|116.01|114.61|116.01|114.61|115.44|114.04|190
1641909000000|2022-01-11 13:50:00|116.03|114.63|115.71|114.31|116.06|114.66|115.45|114.05|181
1641909300000|2022-01-11 13:55:00|115.67|114.27|115.73|114.33|115.86|114.46|115.64|114.24|126
1641909600000|2022-01-11 14:00:00|115.74|114.34|116.16|114.76|116.22|114.82|115.55|114.15|142
1641909900000|2022-01-11 14:05:00|116.15|114.75|116.08|114.68|116.18|114.78|115.88|114.48|175
1641910200000|2022-01-11 14:10:00|116.06|114.66|116.14|114.74|116.15|114.75|115.77|114.37|157
1641910500000|2022-01-11 14:15:00|116.15|114.75|115.87|114.47|116.15|114.75|115.77|114.37|229
1641910800000|2022-01-11 14:20:00|115.88|114.48|115.47|114.07|115.88|114.48|115.47|114.07|217
1641911100000|2022-01-11 14:25:00|115.48|114.08|114.76|113.36|115.54|114.14|114.75|113.35|296
1641911400000|2022-01-11 14:30:00|114.75|113.35|114.35|112.95|114.86|113.46|114.35|112.95|293
1641911700000|2022-01-11 14:35:00|114.32|112.92|115.07|113.67|115.09|113.69|114.27|112.87|255
1641912000000|2022-01-11 14:40:00|115.06|113.66|114.94|113.54|115.06|113.66|114.55|113.15|284
1641912300000|2022-01-11 14:45:00|114.95|113.55|115.15|113.75|115.5|114.1|114.78|113.38|268
1641912600000|2022-01-11 14:50:00|115.14|113.74|115.37|113.97|115.63|114.23|115.05|113.65|203
1641912900000|2022-01-11 14:55:00|115.36|113.96|115.43|114.03|115.6|114.2|115.05|113.65|265
1641913200000|2022-01-11 15:00:00|115.42|114.02|116.33|114.93|116.35|114.95|115.28|113.88|331
1641913500000|2022-01-11 15:05:00|116.35|114.95|116.67|115.27|116.78|115.38|116.35|114.95|356
1641913800000|2022-01-11 15:10:00|116.64|115.24|116.66|115.26|116.79|115.39|116.36|114.96|290
1641914100000|2022-01-11 15:15:00|116.67|115.27|116.45|115.05|116.77|115.37|116.25|114.85|295
1641914400000|2022-01-11 15:20:00|116.46|115.06|116.5|115.1|116.68|115.28|116.37|114.97|251
1641914700000|2022-01-11 15:25:00|116.51|115.11|116.35|114.95|116.55|115.15|116.27|114.87|236
1641915000000|2022-01-11 15:30:00|116.38|114.98|116|114.6|116.85|115.45|115.99|114.59|243
1641915300000|2022-01-11 15:35:00|116.01|114.61|116.05|114.65|116.17|114.77|115.84|114.44|235
1641915600000|2022-01-11 15:40:00|116.01|114.61|115.62|114.22|116.05|114.65|115.57|114.17|223
1641915900000|2022-01-11 15:45:00|115.61|114.21|115.98|114.58|116.15|114.75|115.57|114.17|263
1641916200000|2022-01-11 15:50:00|115.97|114.57|116.25|114.85|116.35|114.95|115.86|114.46|171
1641916500000|2022-01-11 15:55:00|116.26|114.86|116.66|115.26|116.71|115.31|116.26|114.86|188
1641916800000|2022-01-11 16:00:00|116.67|115.27|117.14|115.74|117.23|115.83|116.49|115.09|224
1641917100000|2022-01-11 16:05:00|117.15|115.75|117.14|115.74|117.46|116.06|117.07|115.67|335
1641917400000|2022-01-11 16:10:00|117.15|115.75|117.65|116.25|117.83|116.43|117.15|115.75|262
1641917700000|2022-01-11 16:15:00|117.68|116.28|118.09|116.69|118.28|116.88|117.68|116.28|256
1641918000000|2022-01-11 16:20:00|118.08|116.68|117.75|116.35|118.16|116.76|117.69|116.29|256
1641918300000|2022-01-11 16:25:00|117.78|116.38|118.04|116.64|118.06|116.66|117.73|116.33|183
1641918600000|2022-01-11 16:30:00|118.03|116.63|118.59|117.19|118.65|117.25|117.95|116.55|191
1641918900000|2022-01-11 16:35:00|118.58|117.18|119.12|117.72|119.13|117.73|118.54|117.14|263
1641919200000|2022-01-11 16:40:00|119.16|117.76|119.21|117.81|119.7|118.3|119.16|117.76|317
1641919500000|2022-01-11 16:45:00|119.23|117.83|118.68|117.28|119.5|118.1|118.67|117.27|247
1641919800000|2022-01-11 16:50:00|118.67|117.27|118.82|117.42|119.08|117.68|118.65|117.25|236
1641920100000|2022-01-11 16:55:00|118.83|117.43|118.85|117.45|118.97|117.57|118.71|117.31|140
1641920400000|2022-01-11 17:00:00|118.86|117.46|119.38|117.98|119.54|118.14|118.82|117.42|240
1641920700000|2022-01-11 17:05:00|119.37|117.97|119.87|118.47|119.88|118.48|119.26|117.86|197
1641921000000|2022-01-11 17:10:00|119.89|118.49|119.99|118.59|120.22|118.82|119.71|118.31|217
1641921300000|2022-01-11 17:15:00|119.98|118.58|119.73|118.33|120.2|118.8|119.57|118.17|272
1641921600000|2022-01-11 17:20:00|119.72|118.32|118.62|117.22|119.76|118.36|118.39|116.99|258
1641921900000|2022-01-11 17:25:00|118.65|117.25|118.38|116.98|118.65|117.25|118.05|116.65|323
1641922200000|2022-01-11 17:30:00|118.37|116.97|118.56|117.16|118.77|117.37|118.3|116.9|220
1641922500000|2022-01-11 17:35:00|118.57|117.17|118.68|117.28|118.83|117.43|118.45|117.05|164
1641922800000|2022-01-11 17:40:00|118.71|117.31|119.33|117.93|119.33|117.93|118.68|117.28|141
1641923100000|2022-01-11 17:45:00|119.35|117.95|119.45|118.05|119.45|118.05|119.2|117.8|183
1641923400000|2022-01-11 17:50:00|119.46|118.06|119.4|118|119.68|118.28|119.36|117.96|189
1641923700000|2022-01-11 17:55:00|119.39|117.99|119.58|118.18|119.67|118.27|119.29|117.89|166
1641924000000|2022-01-11 18:00:00|119.59|118.19|119.45|118.05|119.59|118.19|119.21|117.81|203
1641924300000|2022-01-11 18:05:00|119.43|118.03|119.56|118.16|119.68|118.28|119.27|117.87|195
1641924600000|2022-01-11 18:10:00|119.55|118.15|119.72|118.32|119.76|118.36|119.55|118.15|117
1641924900000|2022-01-11 18:15:00|119.68|118.28|119.68|118.28|119.88|118.48|119.34|117.94|213
1641925200000|2022-01-11 18:20:00|119.69|118.29|119.56|118.16|119.78|118.38|119.39|117.99|208
1641925500000|2022-01-11 18:25:00|119.57|118.17|119.68|118.28|119.87|118.47|119.45|118.05|160
1641925800000|2022-01-11 18:30:00|119.67|118.27|119.76|118.36|119.76|118.36|119.54|118.14|155
1641926100000|2022-01-11 18:35:00|119.77|118.37|119.84|118.44|120.11|118.71|119.74|118.34|182
1641926400000|2022-01-11 18:40:00|119.85|118.45|119.89|118.49|119.94|118.54|119.69|118.29|184
1641926700000|2022-01-11 18:45:00|119.9|118.5|119.65|118.25|119.94|118.54|119.65|118.25|139
1641927000000|2022-01-11 18:50:00|119.66|118.26|119.51|118.11|119.75|118.35|119.51|118.11|175
1641927300000|2022-01-11 18:55:00|119.5|118.1|119.74|118.34|119.74|118.34|119.35|117.95|143
1641927600000|2022-01-11 19:00:00|119.75|118.35|119.44|118.04|119.77|118.37|119.32|117.92|178
1641927900000|2022-01-11 19:05:00|119.45|118.05|119.25|117.85|119.54|118.14|119.17|117.77|125
1641928200000|2022-01-11 19:10:00|119.26|117.86|119.53|118.13|119.58|118.18|119.22|117.82|167
1641928500000|2022-01-11 19:15:00|119.54|118.14|119.46|118.06|119.59|118.19|119.37|117.97|197
1641928800000|2022-01-11 19:20:00|119.47|118.07|119.42|118.02|119.53|118.13|119.27|117.87|114
1641929100000|2022-01-11 19:25:00|119.4|118|119.25|117.85|119.44|118.04|119.1|117.7|151
1641929400000|2022-01-11 19:30:00|119.24|117.84|119.25|117.85|119.25|117.85|118.98|117.58|134
1641929700000|2022-01-11 19:35:00|119.24|117.84|119.49|118.09|119.56|118.16|119.14|117.74|152
1641930000000|2022-01-11 19:40:00|119.48|118.08|119.39|117.99|119.51|118.11|119.27|117.87|99
1641930300000|2022-01-11 19:45:00|119.4|118|119.48|118.08|119.54|118.14|119.36|117.96|144
1641930600000|2022-01-11 19:50:00|119.47|118.07|119.59|118.19|119.74|118.34|119.45|118.05|178
1641930900000|2022-01-11 19:55:00|119.6|118.2|119.38|117.98|119.64|118.24|119.38|117.98|125
1641931200000|2022-01-11 20:00:00|119.41|118.01|119.85|118.45|119.86|118.46|119.38|117.98|120
1641931500000|2022-01-11 20:05:00|119.84|118.44|119.67|118.27|120.13|118.73|119.66|118.26|209
1641931800000|2022-01-11 20:10:00|119.66|118.26|119.55|118.15|119.74|118.34|119.4|118|160
1641932100000|2022-01-11 20:15:00|119.54|118.14|119.63|118.23|119.79|118.39|119.54|118.14|166
1641932400000|2022-01-11 20:20:00|119.64|118.24|119.8|118.4|119.94|118.54|119.55|118.15|153
1641932700000|2022-01-11 20:25:00|119.79|118.39|119.35|117.95|119.81|118.41|119.35|117.95|176
1641933000000|2022-01-11 20:30:00|119.36|117.96|119.57|118.17|119.63|118.23|119.35|117.95|122
1641933300000|2022-01-11 20:35:00|119.58|118.18|119.45|118.05|119.73|118.33|119.4|118|119
1641933600000|2022-01-11 20:40:00|119.46|118.06|119.65|118.25|119.66|118.26|119.37|117.97|183
1641933900000|2022-01-11 20:45:00|119.64|118.24|119.4|118|119.67|118.27|119.36|117.96|111
1641934200000|2022-01-11 20:50:00|119.39|117.99|119.34|117.94|119.39|117.99|119.15|117.75|123
1641934500000|2022-01-11 20:55:00|119.35|117.95|119.57|118.17|119.57|118.17|119.26|117.86|134
1641934800000|2022-01-11 21:00:00|119.58|118.18|119.48|118.08|119.64|118.24|119.39|117.99|97
1641935100000|2022-01-11 21:05:00|119.47|118.07|119.26|117.86|119.48|118.08|119.2|117.8|109
1641935400000|2022-01-11 21:10:00|119.27|117.87|118.96|117.56|119.31|117.91|118.96|117.56|74
1641935700000|2022-01-11 21:15:00|118.97|117.57|119.35|117.95|119.39|117.99|118.96|117.56|138
1641936000000|2022-01-11 21:20:00|119.36|117.96|119.35|117.95|119.48|118.08|119.33|117.93|114
1641936300000|2022-01-11 21:25:00|119.34|117.94|119.33|117.93|119.45|118.05|119.27|117.87|100
1641936600000|2022-01-11 21:30:00|119.34|117.94|119.52|118.12|119.53|118.13|119.33|117.93|106
1641936900000|2022-01-11 21:35:00|119.51|118.11|119.6|118.2|119.63|118.23|119.51|118.11|90
1641937200000|2022-01-11 21:40:00|119.59|118.19|119.66|118.26|119.84|118.44|119.47|118.07|146
1641937500000|2022-01-11 21:45:00|119.65|118.25|119.56|118.16|119.73|118.33|119.45|118.05|129
1641937800000|2022-01-11 21:50:00|119.53|118.13|119.49|118.09|119.68|118.28|119.47|118.07|124
1641938100000|2022-01-11 21:55:00|119.5|118.1|119.4|118|119.67|118.27|119.34|117.94|153
1641938400000|2022-01-11 22:00:00|119.39|117.99|119.31|117.91|119.51|118.11|119.29|117.89|81
1641938700000|2022-01-11 22:05:00|119.3|117.9|119.34|117.94|119.36|117.96|119.25|117.85|75
1641939000000|2022-01-11 22:10:00|119.35|117.95|119.17|117.77|119.38|117.98|119.15|117.75|58
1641939300000|2022-01-11 22:15:00|119.15|117.75|119.16|117.76|119.2|117.8|119.14|117.74|106
1641939600000|2022-01-11 22:20:00|119.15|117.75|119.06|117.66|119.18|117.78|118.97|117.57|69
1641939900000|2022-01-11 22:25:00|119.05|117.65|118.88|117.48|119.06|117.66|118.88|117.48|63
1641940200000|2022-01-11 22:30:00|118.89|117.49|118.95|117.55|118.96|117.56|118.88|117.48|30
1641940500000|2022-01-11 22:35:00|118.96|117.56|118.46|117.06|119.07|117.67|118.46|117.06|88
1641940800000|2022-01-11 22:40:00|118.47|117.07|118.28|116.88|118.61|117.21|118.27|116.87|84
1641941100000|2022-01-11 22:45:00|118.27|116.87|118.86|117.46|118.89|117.49|118.27|116.87|92
1641941400000|2022-01-11 22:50:00|118.87|117.47|118.86|117.46|119.08|117.68|118.84|117.44|80
1641941700000|2022-01-11 22:55:00|118.85|117.45|118.76|117.36|118.88|117.48|118.64|117.24|150
1641942000000|2022-01-11 23:00:00|118.75|117.35|118.9|117.5|119.09|117.69|118.65|117.25|130
1641942300000|2022-01-11 23:05:00|118.89|117.49|118.95|117.55|119.25|117.85|118.87|117.47|144
1641942600000|2022-01-11 23:10:00|118.96|117.56|118.98|117.58|119.08|117.68|118.84|117.44|101
1641942900000|2022-01-11 23:15:00|118.97|117.57|119.08|117.68|119.12|117.72|118.87|117.47|99
1641943200000|2022-01-11 23:20:00|119.07|117.67|118.96|117.56|119.14|117.74|118.96|117.56|100
1641943500000|2022-01-11 23:25:00|118.97|117.57|119.09|117.69|119.23|117.83|118.96|117.56|69
1641943800000|2022-01-11 23:30:00|119.1|117.7|119|117.6|119.15|117.75|118.94|117.54|115
1641944100000|2022-01-11 23:35:00|118.99|117.59|119.27|117.87|119.28|117.88|118.97|117.57|83
1641944400000|2022-01-11 23:40:00|119.28|117.88|119.21|117.81|119.35|117.95|119.08|117.68|130
1641944700000|2022-01-11 23:45:00|119.2|117.8|119.25|117.85|119.35|117.95|119.09|117.69|124
1641945000000|2022-01-11 23:50:00|119.26|117.86|119.14|117.74|119.28|117.88|118.97|117.57|130
1641945300000|2022-01-11 23:55:00|119.15|117.75|119.43|118.03|119.44|118.04|119.06|117.66|133
1641945600000|2022-01-12 00:00:00|119.44|118.04|120.62|119.22|120.65|119.25|119.37|117.97|250
1641945900000|2022-01-12 00:05:00|120.63|119.23|121.13|119.73|121.15|119.75|120.61|119.21|254
1641946200000|2022-01-12 00:10:00|121.11|119.71|121.1|119.7|121.36|119.96|120.55|119.15|270
1641946500000|2022-01-12 00:15:00|121.07|119.67|120.65|119.25|121.26|119.86|120.39|118.99|216
1641946800000|2022-01-12 00:20:00|120.66|119.26|120.62|119.22|120.88|119.48|120.5|119.1|141
1641947100000|2022-01-12 00:25:00|120.61|119.21|120.69|119.29|120.76|119.36|120.34|118.94|190
1641947400000|2022-01-12 00:30:00|120.72|119.32|120.48|119.08|120.77|119.37|120.25|118.85|162
1641947700000|2022-01-12 00:35:00|120.49|119.09|120.25|118.85|120.56|119.16|120.11|118.71|156
1641948000000|2022-01-12 00:40:00|120.24|118.84|120.07|118.67|120.26|118.86|120.05|118.65|96
1641948300000|2022-01-12 00:45:00|120.06|118.66|120.01|118.61|120.13|118.73|119.74|118.34|177
1641948600000|2022-01-12 00:50:00|120.02|118.62|120.1|118.7|120.18|118.78|119.88|118.48|147
1641948900000|2022-01-12 00:55:00|120.09|118.69|119.9|118.5|120.15|118.75|119.9|118.5|147
1641949200000|2022-01-12 01:00:00|119.92|118.52|120.59|119.19|120.74|119.34|119.81|118.41|177
1641949500000|2022-01-12 01:05:00|120.58|119.18|120.03|118.63|120.73|119.33|119.97|118.57|199
1641949800000|2022-01-12 01:10:00|120.04|118.64|119.77|118.37|120.08|118.68|119.58|118.18|137
1641950100000|2022-01-12 01:15:00|119.75|118.35|119.61|118.21|119.91|118.51|119.59|118.19|111
1641950400000|2022-01-12 01:20:00|119.63|118.23|120.03|118.63|120.05|118.65|119.63|118.23|130
1641950700000|2022-01-12 01:25:00|120.04|118.64|120.52|119.12|120.52|119.12|120.04|118.64|117
1641951000000|2022-01-12 01:30:00|120.49|119.09|120.58|119.18|120.66|119.26|120.48|119.08|143
1641951300000|2022-01-12 01:35:00|120.59|119.19|120.39|118.99|120.67|119.27|120.34|118.94|161
1641951600000|2022-01-12 01:40:00|120.4|119|120.58|119.18|120.66|119.26|120.34|118.94|109
1641951900000|2022-01-12 01:45:00|120.59|119.19|120.53|119.13|120.78|119.38|120.46|119.06|163
1641952200000|2022-01-12 01:50:00|120.5|119.1|120.46|119.06|120.67|119.27|120.34|118.94|146
1641952500000|2022-01-12 01:55:00|120.45|119.05|120.49|119.09|120.56|119.16|120.38|118.98|129
1641952800000|2022-01-12 02:00:00|120.5|119.1|120.59|119.19|120.65|119.25|120.43|119.03|144
1641953100000|2022-01-12 02:05:00|120.6|119.2|120.97|119.57|121.05|119.65|120.57|119.17|90
1641953400000|2022-01-12 02:10:00|120.99|119.59|120.75|119.35|120.99|119.59|120.68|119.28|98
1641953700000|2022-01-12 02:15:00|120.76|119.36|120.95|119.55|121.02|119.62|120.68|119.28|99
1641954000000|2022-01-12 02:20:00|120.96|119.56|120.59|119.19|121.07|119.67|120.57|119.17|153
1641954300000|2022-01-12 02:25:00|120.6|119.2|120.56|119.16|120.63|119.23|120.36|118.96|158
1641954600000|2022-01-12 02:30:00|120.59|119.19|120.5|119.1|120.65|119.25|120.37|118.97|168
1641954900000|2022-01-12 02:35:00|120.51|119.11|120.15|118.75|120.51|119.11|120.09|118.69|121
1641955200000|2022-01-12 02:40:00|120.14|118.74|119.98|118.58|120.18|118.78|119.88|118.48|128
1641955500000|2022-01-12 02:45:00|119.99|118.59|119.81|118.41|120|118.6|119.7|118.3|173
1641955800000|2022-01-12 02:50:00|119.8|118.4|119.89|118.49|120.13|118.73|119.8|118.4|119
1641956100000|2022-01-12 02:55:00|119.9|118.5|120.14|118.74|120.15|118.75|119.89|118.49|111
1641956400000|2022-01-12 03:00:00|120.16|118.76|119.92|118.52|120.23|118.83|119.92|118.52|77
1641956700000|2022-01-12 03:05:00|119.9|118.5|119.85|118.45|119.93|118.53|119.77|118.37|78
1641957000000|2022-01-12 03:10:00|119.86|118.46|120.07|118.67|120.11|118.71|119.86|118.46|69
1641957300000|2022-01-12 03:15:00|120.08|118.68|120.08|118.68|120.14|118.74|119.99|118.59|88
1641957600000|2022-01-12 03:20:00|120.12|118.72|120.05|118.65|120.37|118.97|119.97|118.57|124
1641957900000|2022-01-12 03:25:00|120.06|118.66|120.08|118.68|120.12|118.72|119.98|118.58|87
1641958200000|2022-01-12 03:30:00|120.06|118.66|120.49|119.09|120.83|119.43|120.05|118.65|173
1641958500000|2022-01-12 03:35:00|120.5|119.1|121.07|119.67|121.07|119.67|120.48|119.08|78
1641958800000|2022-01-12 03:40:00|121.08|119.68|121.07|119.67|121.1|119.7|120.97|119.57|99
1641959100000|2022-01-12 03:45:00|121.06|119.66|121.24|119.84|121.26|119.86|120.94|119.54|123
1641959400000|2022-01-12 03:50:00|121.25|119.85|122.47|121.07|122.53|121.13|121.24|119.84|146
1641959700000|2022-01-12 03:55:00|122.46|121.06|122.57|121.17|122.73|121.33|122.15|120.75|145
1641960000000|2022-01-12 04:00:00|122.56|121.16|122.28|120.88|122.86|121.46|122.17|120.77|141
1641960300000|2022-01-12 04:05:00|122.29|120.89|122.35|120.95|122.57|121.17|122.15|120.75|189
1641960600000|2022-01-12 04:10:00|122.38|120.98|122.26|120.86|122.38|120.98|122.07|120.67|131
1641960900000|2022-01-12 04:15:00|122.24|120.84|122.05|120.65|122.28|120.88|122.05|120.65|96
1641961200000|2022-01-12 04:20:00|122.01|120.61|122.15|120.75|122.2|120.8|121.97|120.57|107
1641961500000|2022-01-12 04:25:00|122.16|120.76|121.67|120.27|122.16|120.76|121.66|120.26|97
1641961800000|2022-01-12 04:30:00|121.68|120.28|121.65|120.25|121.78|120.38|121.65|120.25|67
1641962100000|2022-01-12 04:35:00|121.66|120.26|121.87|120.47|121.89|120.49|121.58|120.18|58
1641962400000|2022-01-12 04:40:00|121.86|120.46|121.88|120.48|121.95|120.55|121.76|120.36|70
1641962700000|2022-01-12 04:45:00|121.87|120.47|121.85|120.45|121.96|120.56|121.8|120.4|46
1641963000000|2022-01-12 04:50:00|121.86|120.46|121.78|120.38|121.97|120.57|121.58|120.18|114
1641963300000|2022-01-12 04:55:00|121.76|120.36|121.62|120.22|121.76|120.36|121.45|120.05|96
1641963600000|2022-01-12 05:00:00|121.59|120.19|121.46|120.06|121.59|120.19|121.39|119.99|75
1641963900000|2022-01-12 05:05:00|121.47|120.07|121.54|120.14|121.68|120.28|121.45|120.05|88
1641964200000|2022-01-12 05:10:00|121.56|120.16|121.6|120.2|121.69|120.29|121.55|120.15|78
1641964500000|2022-01-12 05:15:00|121.57|120.17|121.49|120.09|121.71|120.31|121.43|120.03|85
1641964800000|2022-01-12 05:20:00|121.46|120.06|121.65|120.25|121.66|120.26|121.46|120.06|88
1641965100000|2022-01-12 05:25:00|121.66|120.26|121.65|120.25|121.66|120.26|121.53|120.13|52
1641965400000|2022-01-12 05:30:00|121.63|120.23|121.65|120.25|121.67|120.27|121.57|120.17|59
1641965700000|2022-01-12 05:35:00|121.67|120.27|122.15|120.75|122.17|120.77|121.67|120.27|103
1641966000000|2022-01-12 05:40:00|122.16|120.76|122.07|120.67|122.3|120.9|121.94|120.54|115
1641966300000|2022-01-12 05:45:00|122.1|120.7|122.08|120.68|122.15|120.75|122.04|120.64|75
1641966600000|2022-01-12 05:50:00|122.07|120.67|122.36|120.96|122.36|120.96|121.95|120.55|95
1641966900000|2022-01-12 05:55:00|122.37|120.97|122.48|121.08|122.49|121.09|122.37|120.97|107
1641967200000|2022-01-12 06:00:00|122.49|121.09|122.17|120.77|122.6|121.2|122.16|120.76|135
1641967500000|2022-01-12 06:05:00|122.16|120.76|121.75|120.35|122.17|120.77|121.7|120.3|143
1641967800000|2022-01-12 06:10:00|121.73|120.33|121.73|120.33|121.74|120.34|121.47|120.07|116
1641968100000|2022-01-12 06:15:00|121.72|120.32|121.58|120.18|121.72|120.32|121.47|120.07|87
1641968400000|2022-01-12 06:20:00|121.59|120.19|121.75|120.35|121.75|120.35|121.48|120.08|78
1641968700000|2022-01-12 06:25:00|121.76|120.36|121.79|120.39|121.86|120.46|121.75|120.35|113
1641969000000|2022-01-12 06:30:00|121.78|120.38|122.15|120.75|122.37|120.97|121.75|120.35|211
1641969300000|2022-01-12 06:35:00|122.14|120.74|121.97|120.57|122.19|120.79|121.95|120.55|114
1641969600000|2022-01-12 06:40:00|121.96|120.56|121.86|120.46|122.08|120.68|121.79|120.39|135
1641969900000|2022-01-12 06:45:00|121.85|120.45|121.82|120.42|121.86|120.46|121.62|120.22|139
1641970200000|2022-01-12 06:50:00|121.83|120.43|121.65|120.25|121.99|120.59|121.55|120.15|138
1641970500000|2022-01-12 06:55:00|121.66|120.26|121.74|120.34|121.75|120.35|121.64|120.24|138
1641970800000|2022-01-12 07:00:00|121.73|120.33|121.48|120.08|121.73|120.33|121.37|119.97|136
1641971100000|2022-01-12 07:05:00|121.49|120.09|121.14|119.74|121.53|120.13|121.14|119.74|90
1641971400000|2022-01-12 07:10:00|121.13|119.73|121.09|119.69|121.26|119.86|121.08|119.68|137
1641971700000|2022-01-12 07:15:00|121.08|119.68|120.81|119.41|121.08|119.68|120.73|119.33|164
1641972000000|2022-01-12 07:20:00|120.78|119.38|121.04|119.64|121.04|119.64|120.7|119.3|184
1641972300000|2022-01-12 07:25:00|121.02|119.62|121.01|119.61|121.16|119.76|120.85|119.45|124
1641972600000|2022-01-12 07:30:00|121.02|119.62|120.93|119.53|121.16|119.76|120.92|119.52|145
1641972900000|2022-01-12 07:35:00|120.92|119.52|121.16|119.76|121.17|119.77|120.62|119.22|170
1641973200000|2022-01-12 07:40:00|121.17|119.77|121.08|119.68|121.17|119.77|121.06|119.66|93
1641973500000|2022-01-12 07:45:00|121.09|119.69|120.88|119.48|121.1|119.7|120.81|119.41|144
1641973800000|2022-01-12 07:50:00|120.89|119.49|120.69|119.29|120.9|119.5|120.67|119.27|89
1641974100000|2022-01-12 07:55:00|120.71|119.31|120.99|119.59|121.03|119.63|120.71|119.31|91
1641974400000|2022-01-12 08:00:00|120.98|119.58|121.36|119.96|121.39|119.99|120.94|119.54|168
1641974700000|2022-01-12 08:05:00|121.35|119.95|121.54|120.14|121.56|120.16|121.26|119.86|102
1641975000000|2022-01-12 08:10:00|121.53|120.13|122.04|120.64|122.04|120.64|121.53|120.13|171
1641975300000|2022-01-12 08:15:00|122.05|120.65|121.66|120.26|122.07|120.67|121.65|120.25|171
1641975600000|2022-01-12 08:20:00|121.67|120.27|121.79|120.39|121.97|120.57|121.65|120.25|118
1641975900000|2022-01-12 08:25:00|121.78|120.38|121.48|120.08|121.83|120.43|121.46|120.06|148
1641976200000|2022-01-12 08:30:00|121.46|120.06|121.83|120.43|121.83|120.43|121.37|119.97|131
1641976500000|2022-01-12 08:35:00|121.81|120.41|121.65|120.25|121.87|120.47|121.54|120.14|134
1641976800000|2022-01-12 08:40:00|121.64|120.24|121.8|120.4|121.97|120.57|121.64|120.24|123
1641977100000|2022-01-12 08:45:00|121.77|120.37|121.93|120.53|122|120.6|121.77|120.37|111
1641977400000|2022-01-12 08:50:00|121.92|120.52|122.11|120.71|122.46|121.06|121.92|120.52|151
1641977700000|2022-01-12 08:55:00|122.16|120.76|122.3|120.9|122.37|120.97|122.01|120.61|220
1641978000000|2022-01-12 09:00:00|122.29|120.89|123.05|121.65|123.1|121.7|122.08|120.68|182
1641978300000|2022-01-12 09:05:00|123.06|121.66|122.58|121.18|123.06|121.66|122.49|121.09|109
1641978600000|2022-01-12 09:10:00|122.57|121.17|122.57|121.17|122.74|121.34|122.42|121.02|145
1641978900000|2022-01-12 09:15:00|122.56|121.16|123.32|121.92|123.61|122.21|122.47|121.07|176
1641979200000|2022-01-12 09:20:00|123.34|121.94|123.64|122.24|123.83|122.43|123.34|121.94|172
1641979500000|2022-01-12 09:25:00|123.65|122.25|123.98|122.58|124.33|122.93|123.65|122.25|248
1641979800000|2022-01-12 09:30:00|123.99|122.59|123.89|122.49|124.18|122.78|123.74|122.34|177
1641980100000|2022-01-12 09:35:00|123.88|122.48|123.89|122.49|124.25|122.85|123.86|122.46|159
1641980400000|2022-01-12 09:40:00|123.88|122.48|123.97|122.57|124.41|123.01|123.86|122.46|173
1641980700000|2022-01-12 09:45:00|123.95|122.55|123.98|122.58|124.07|122.67|123.75|122.35|154
1641981000000|2022-01-12 09:50:00|123.94|122.54|124.06|122.66|124.25|122.85|123.86|122.46|186
1641981300000|2022-01-12 09:55:00|124.05|122.65|124.18|122.78|124.26|122.86|123.96|122.56|173
1641981600000|2022-01-12 10:00:00|124.19|122.79|123.87|122.47|124.24|122.84|123.87|122.47|161
1641981900000|2022-01-12 10:05:00|123.89|122.49|124.57|123.17|124.62|123.22|123.85|122.45|189
1641982200000|2022-01-12 10:10:00|124.56|123.16|124.62|123.22|124.62|123.22|124.23|122.83|182
1641982500000|2022-01-12 10:15:00|124.65|123.25|124.25|122.85|124.65|123.25|124.25|122.85|190
1641982800000|2022-01-12 10:20:00|124.24|122.84|124.43|123.03|124.45|123.05|124.16|122.76|127
1641983100000|2022-01-12 10:25:00|124.44|123.04|124.46|123.06|124.54|123.14|124.32|122.92|139
1641983400000|2022-01-12 10:30:00|124.44|123.04|124.08|122.68|124.54|123.14|124.05|122.65|150
1641983700000|2022-01-12 10:35:00|124.07|122.67|124.14|122.74|124.16|122.76|123.98|122.58|109
1641984000000|2022-01-12 10:40:00|124.16|122.76|123.86|122.46|124.18|122.78|123.74|122.34|177
1641984300000|2022-01-12 10:45:00|123.93|122.53|124.08|122.68|124.18|122.78|123.87|122.47|149
1641984600000|2022-01-12 10:50:00|124.07|122.67|123.94|122.54|124.09|122.69|123.85|122.45|153
1641984900000|2022-01-12 10:55:00|123.95|122.55|123.96|122.56|124.06|122.66|123.86|122.46|127
1641985200000|2022-01-12 11:00:00|123.97|122.57|124.68|123.28|124.91|123.51|123.96|122.56|148
1641985500000|2022-01-12 11:05:00|124.67|123.27|124.75|123.35|125.11|123.71|124.59|123.19|149
1641985800000|2022-01-12 11:10:00|124.76|123.36|124.58|123.18|124.76|123.36|124.29|122.89|129
1641986100000|2022-01-12 11:15:00|124.59|123.19|124.53|123.13|124.94|123.54|124.44|123.04|168
1641986400000|2022-01-12 11:20:00|124.52|123.12|124.74|123.34|124.74|123.34|124.37|122.97|121
1641986700000|2022-01-12 11:25:00|124.76|123.36|124.35|122.95|124.76|123.36|124.29|122.89|164
1641987000000|2022-01-12 11:30:00|124.36|122.96|124.45|123.05|124.54|123.14|124.21|122.81|164
1641987300000|2022-01-12 11:35:00|124.46|123.06|124.77|123.37|124.77|123.37|124.14|122.74|181
1641987600000|2022-01-12 11:40:00|124.75|123.35|125.71|124.31|126.35|124.95|124.75|123.35|487
1641987900000|2022-01-12 11:45:00|125.69|124.29|125.49|124.09|126.03|124.63|125.31|123.91|371
1641988200000|2022-01-12 11:50:00|125.48|124.08|125.29|123.89|125.48|124.08|125.04|123.64|244
1641988500000|2022-01-12 11:55:00|125.31|123.91|125.16|123.76|125.46|124.06|124.87|123.47|238
1641988800000|2022-01-12 12:00:00|125.15|123.75|125.49|124.09|125.49|124.09|125.01|123.61|194
1641989100000|2022-01-12 12:05:00|125.48|124.08|125.22|123.82|125.75|124.35|125.22|123.82|203
1641989400000|2022-01-12 12:10:00|125.21|123.81|125.28|123.88|125.49|124.09|125.21|123.81|129
1641989700000|2022-01-12 12:15:00|125.3|123.9|125.47|124.07|125.6|124.2|125.2|123.8|137
1641990000000|2022-01-12 12:20:00|125.49|124.09|125.92|124.52|125.93|124.53|125.47|124.07|168
1641990300000|2022-01-12 12:25:00|125.91|124.51|126.19|124.79|126.19|124.79|125.75|124.35|173
1641990600000|2022-01-12 12:30:00|126.2|124.8|126.27|124.87|126.36|124.96|125.86|124.46|141
1641990900000|2022-01-12 12:35:00|126.33|124.93|126.3|124.9|126.72|125.32|126.26|124.86|220
1641991200000|2022-01-12 12:40:00|126.35|124.95|125.77|124.37|126.36|124.96|125.73|124.33|151
1641991500000|2022-01-12 12:45:00|125.76|124.36|125.63|124.23|125.96|124.56|125.44|124.04|174
1641991800000|2022-01-12 12:50:00|125.64|124.24|125.77|124.37|125.77|124.37|125.35|123.95|165
1641992100000|2022-01-12 12:55:00|125.78|124.38|126.21|124.81|126.21|124.81|125.77|124.37|134
1641992400000|2022-01-12 13:00:00|126.2|124.8|126.47|125.07|126.48|125.08|126.05|124.65|208
1641992700000|2022-01-12 13:05:00|126.53|125.13|126.31|124.91|126.77|125.37|126.25|124.85|177
1641993000000|2022-01-12 13:10:00|126.29|124.89|125.88|124.48|126.43|125.03|125.88|124.48|99
1641993300000|2022-01-12 13:15:00|125.85|124.45|125.93|124.53|126.02|124.62|125.84|124.44|132
1641993600000|2022-01-12 13:20:00|125.94|124.54|125.74|124.34|125.95|124.55|125.65|124.25|113
1641993900000|2022-01-12 13:25:00|125.73|124.33|125.66|124.36|125.79|124.39|125.48|124.08|195
1641994200000|2022-01-12 13:30:00|125.65|124.35|126.92|125.52|126.96|125.56|125.56|124.26|414
1641994500000|2022-01-12 13:35:00|126.89|125.49|127.35|125.95|127.58|126.18|126.85|125.45|284
1641994800000|2022-01-12 13:40:00|127.37|125.97|127.79|126.39|127.89|126.49|127.35|125.95|255
1641995100000|2022-01-12 13:45:00|127.83|126.43|128.12|126.72|128.12|126.72|127.35|125.95|250
1641995400000|2022-01-12 13:50:00|128.14|126.74|128.67|127.27|128.67|127.27|127.95|126.55|200
1641995700000|2022-01-12 13:55:00|128.65|127.25|128.54|127.14|128.86|127.46|128.29|126.89|154
1641996000000|2022-01-12 14:00:00|128.51|127.11|127.9|126.5|128.57|127.17|127.85|126.45|192
1641996300000|2022-01-12 14:05:00|127.95|126.55|127.44|126.04|127.96|126.56|127.27|125.87|176
1641996600000|2022-01-12 14:10:00|127.45|126.05|127.18|125.78|127.55|126.15|127.01|125.61|190
1641996900000|2022-01-12 14:15:00|127.15|125.75|127.45|126.05|127.65|126.25|127.14|125.74|142
1641997200000|2022-01-12 14:20:00|127.47|126.07|127.71|126.31|128.01|126.61|127.35|125.95|219
1641997500000|2022-01-12 14:25:00|127.7|126.3|127.66|126.26|127.75|126.35|127.59|126.19|110
1641997800000|2022-01-12 14:30:00|127.67|126.27|128.24|126.84|128.51|127.11|127.67|126.27|259
1641998100000|2022-01-12 14:35:00|128.25|126.85|127.97|126.57|128.25|126.85|127.62|126.22|213
1641998400000|2022-01-12 14:40:00|127.99|126.59|127.72|126.32|128.06|126.66|127.57|126.17|180
1641998700000|2022-01-12 14:45:00|127.74|126.34|127.77|126.37|128.09|126.69|127.73|126.33|227
1641999000000|2022-01-12 14:50:00|127.84|126.44|128|126.6|128.26|126.86|127.81|126.41|189
1641999300000|2022-01-12 14:55:00|127.99|126.59|128.34|126.94|128.35|126.95|127.95|126.55|159
1641999600000|2022-01-12 15:00:00|128.36|126.96|128.06|126.66|128.47|127.07|127.81|126.41|216
1641999900000|2022-01-12 15:05:00|128.1|126.7|128.65|127.25|128.66|127.26|127.78|126.38|151
1642000200000|2022-01-12 15:10:00|128.66|127.26|128.6|127.2|128.66|127.26|128.25|126.85|137
1642000500000|2022-01-12 15:15:00|128.59|127.19|128.27|126.87|128.65|127.25|128.27|126.87|127
1642000800000|2022-01-12 15:20:00|128.29|126.89|128.2|126.8|128.46|127.06|128.17|126.77|127
1642001100000|2022-01-12 15:25:00|128.19|126.79|128.2|126.8|128.29|126.89|128.1|126.7|128
1642001400000|2022-01-12 15:30:00|128.24|126.84|127.86|126.46|128.35|126.95|127.76|126.36|211
1642001700000|2022-01-12 15:35:00|127.85|126.45|127.02|125.62|127.92|126.52|127.02|125.62|279
1642002000000|2022-01-12 15:40:00|127|125.6|127.04|125.64|127.37|125.97|126.62|125.22|309
1642002300000|2022-01-12 15:45:00|127.05|125.65|127.65|126.25|127.77|126.37|127.04|125.64|187
1642002600000|2022-01-12 15:50:00|127.67|126.27|128.21|126.81|128.23|126.83|127.55|126.15|214
1642002900000|2022-01-12 15:55:00|128.22|126.82|128.37|126.97|128.59|127.19|128.12|126.72|197
1642003200000|2022-01-12 16:00:00|128.38|126.98|129.24|127.84|129.32|127.92|128.38|126.98|265
1642003500000|2022-01-12 16:05:00|129.25|127.85|129.07|127.67|129.58|128.18|128.98|127.58|332
1642003800000|2022-01-12 16:10:00|129.08|127.68|129.19|127.79|129.46|128.06|129.08|127.68|197
1642004100000|2022-01-12 16:15:00|129.18|127.78|129.08|127.68|129.41|128.01|128.8|127.4|255
1642004400000|2022-01-12 16:20:00|129.07|127.67|128.95|127.55|129.23|127.83|128.83|127.43|207
1642004700000|2022-01-12 16:25:00|128.96|127.56|129.1|127.7|129.41|128.01|128.95|127.55|185
1642005000000|2022-01-12 16:30:00|129.06|127.66|129.26|127.86|129.44|128.04|129.05|127.65|142
1642005300000|2022-01-12 16:35:00|129.25|127.85|129.36|127.96|129.48|128.08|129.23|127.83|104
1642005600000|2022-01-12 16:40:00|129.37|127.97|129.15|127.75|129.49|128.09|129.15|127.75|164
1642005900000|2022-01-12 16:45:00|129.17|127.77|128.83|127.43|129.37|127.97|128.65|127.25|215
1642006200000|2022-01-12 16:50:00|128.81|127.41|128.98|127.58|129.08|127.68|128.75|127.35|209
1642006500000|2022-01-12 16:55:00|128.99|127.59|128.9|127.5|129.03|127.63|128.66|127.26|167
1642006800000|2022-01-12 17:00:00|128.88|127.48|128.51|127.11|128.92|127.52|128.38|126.98|212
1642007100000|2022-01-12 17:05:00|128.5|127.1|128.26|126.86|128.53|127.13|128.17|126.77|173
1642007400000|2022-01-12 17:10:00|128.33|126.93|128.38|126.98|128.59|127.19|128.21|126.81|241
1642007700000|2022-01-12 17:15:00|128.41|127.01|128.47|127.07|128.55|127.15|128.36|126.96|158
1642008000000|2022-01-12 17:20:00|128.48|127.08|128.23|126.83|128.54|127.14|128.2|126.8|171
1642008300000|2022-01-12 17:25:00|128.24|126.84|128.61|127.21|128.72|127.32|128.24|126.84|196
1642008600000|2022-01-12 17:30:00|128.6|127.2|128.75|127.35|128.89|127.49|128.6|127.2|174
1642008900000|2022-01-12 17:35:00|128.76|127.36|128.68|127.28|128.93|127.53|128.64|127.24|122
1642009200000|2022-01-12 17:40:00|128.64|127.24|128.78|127.38|128.84|127.44|128.63|127.23|101
1642009500000|2022-01-12 17:45:00|128.77|127.37|128.86|127.46|128.91|127.51|128.76|127.36|84
1642009800000|2022-01-12 17:50:00|128.88|127.48|128.88|127.48|129.07|127.67|128.81|127.41|131
1642010100000|2022-01-12 17:55:00|128.87|127.47|128.87|127.47|129.05|127.65|128.87|127.47|118
1642010400000|2022-01-12 18:00:00|128.88|127.48|129.04|127.64|129.05|127.65|128.87|127.47|130
1642010700000|2022-01-12 18:05:00|129.05|127.65|129.14|127.74|129.29|127.89|129.05|127.65|52
1642011000000|2022-01-12 18:10:00|129.11|127.71|128.85|127.45|129.11|127.71|128.76|127.36|110
1642011300000|2022-01-12 18:15:00|128.83|127.43|129|127.6|129.03|127.63|128.75|127.35|122
1642011600000|2022-01-12 18:20:00|129.01|127.61|129.02|127.62|129.04|127.64|128.75|127.35|103
1642011900000|2022-01-12 18:25:00|129.01|127.61|128.85|127.45|129.25|127.85|128.85|127.45|159
1642012200000|2022-01-12 18:30:00|128.88|127.48|128.67|127.27|129.04|127.64|128.66|127.26|115
1642012500000|2022-01-12 18:35:00|128.68|127.28|128.75|127.35|128.79|127.39|128.48|127.08|122
1642012800000|2022-01-12 18:40:00|128.76|127.36|128.66|127.26|128.77|127.37|128.58|127.18|90
1642013100000|2022-01-12 18:45:00|128.65|127.25|128.46|127.06|128.7|127.3|128.43|127.03|105
1642013400000|2022-01-12 18:50:00|128.47|127.07|128.54|127.14|128.6|127.2|128.35|126.95|139
1642013700000|2022-01-12 18:55:00|128.53|127.13|128.44|127.04|128.54|127.14|128.37|126.97|109
1642014000000|2022-01-12 19:00:00|128.45|127.05|128.2|126.8|128.45|127.05|128.05|126.65|122
1642014300000|2022-01-12 19:05:00|128.15|126.75|127.92|126.52|128.18|126.78|127.65|126.25|178
1642014600000|2022-01-12 19:10:00|127.91|126.51|128.32|126.92|128.33|126.93|127.8|126.4|187
1642014900000|2022-01-12 19:15:00|128.33|126.93|128.41|127.01|128.46|127.06|128.27|126.87|129
1642015200000|2022-01-12 19:20:00|128.4|127|128.65|127.25|128.75|127.35|128.35|126.95|128
1642015500000|2022-01-12 19:25:00|128.64|127.24|128.57|127.17|128.73|127.33|128.55|127.15|106
1642015800000|2022-01-12 19:30:00|128.56|127.16|128.45|127.05|128.56|127.16|128.32|126.92|130
1642016100000|2022-01-12 19:35:00|128.48|127.08|128.54|127.14|128.57|127.17|128.45|127.05|93
1642016400000|2022-01-12 19:40:00|128.53|127.13|128.38|126.98|128.57|127.17|128.29|126.89|115
1642016700000|2022-01-12 19:45:00|128.39|126.99|128.63|127.23|128.64|127.24|128.36|126.96|76
1642017000000|2022-01-12 19:50:00|128.64|127.24|129.08|127.68|129.29|127.89|128.58|127.18|126
1642017300000|2022-01-12 19:55:00|129.07|127.67|129.45|128.05|130.05|128.65|129.06|127.66|239
1642017600000|2022-01-12 20:00:00|129.46|128.06|129.96|128.56|129.98|128.58|129.38|127.98|239
1642017900000|2022-01-12 20:05:00|129.97|128.57|130.16|128.76|130.25|128.85|129.87|128.47|153
1642018200000|2022-01-12 20:10:00|130.17|128.77|129.95|128.55|130.54|129.14|129.87|128.47|149
1642018500000|2022-01-12 20:15:00|129.97|128.57|130.08|128.68|130.25|128.85|129.96|128.56|135
1642018800000|2022-01-12 20:20:00|130.14|128.74|129.95|128.55|130.18|128.78|129.89|128.49|90
1642019100000|2022-01-12 20:25:00|129.96|128.56|130.05|128.65|130.12|128.72|129.78|128.38|113
1642019400000|2022-01-12 20:30:00|130.06|128.66|130.05|128.65|130.44|129.04|130|128.6|106
1642019700000|2022-01-12 20:35:00|130.04|128.64|129.86|128.46|130.15|128.75|129.81|128.41|126
1642020000000|2022-01-12 20:40:00|129.87|128.47|130.14|128.74|130.18|128.78|129.85|128.45|129
1642020300000|2022-01-12 20:45:00|130.13|128.73|130.32|128.92|130.45|129.05|130.05|128.65|169
1642020600000|2022-01-12 20:50:00|130.27|128.87|130.93|129.53|131.2|129.8|130.27|128.87|250
1642020900000|2022-01-12 20:55:00|130.94|129.54|130.53|129.13|130.96|129.56|130.31|128.91|221
1642021200000|2022-01-12 21:00:00|130.56|129.16|130.39|128.99|130.83|129.43|130.38|128.98|171
1642021500000|2022-01-12 21:05:00|130.4|129|130.48|129.08|130.58|129.18|130.19|128.79|113
1642021800000|2022-01-12 21:10:00|130.46|129.06|130.29|128.89|130.56|129.16|130.27|128.87|89
1642022100000|2022-01-12 21:15:00|130.28|128.88|130.52|129.12|130.54|129.14|130.27|128.87|84
1642022400000|2022-01-12 21:20:00|130.54|129.14|130.86|129.46|130.91|129.51|130.35|128.95|140
1642022700000|2022-01-12 21:25:00|130.75|129.35|130.92|129.52|131.08|129.68|130.69|129.29|184
1642023000000|2022-01-12 21:30:00|130.91|129.51|130.57|129.17|130.99|129.59|130.5|129.1|188
1642023300000|2022-01-12 21:35:00|130.58|129.18|130.28|128.88|130.58|129.18|130.27|128.87|144
1642023600000|2022-01-12 21:40:00|130.26|128.86|130.05|128.65|130.26|128.86|130.01|128.61|114
1642023900000|2022-01-12 21:45:00|130.06|128.66|130.54|129.14|130.6|129.2|130.05|128.65|147
1642024200000|2022-01-12 21:50:00|130.56|129.16|130.46|129.06|130.59|129.19|130.09|128.69|165
1642024500000|2022-01-12 21:55:00|130.48|129.08|130.39|128.99|130.63|129.23|130.32|128.92|150
1642024800000|2022-01-12 22:00:00|130.38|128.98|130.21|128.81|130.46|129.06|130.21|128.81|98
1642025100000|2022-01-12 22:05:00|130.2|128.8|130.12|128.72|130.27|128.87|130.12|128.72|92
1642025400000|2022-01-12 22:10:00|130.09|128.69|130.69|129.29|130.69|129.29|130.09|128.69|79
1642025700000|2022-01-12 22:15:00|130.7|129.3|130.96|129.56|130.97|129.57|130.66|129.26|78
1642026000000|2022-01-12 22:20:00|130.98|129.58|131.08|129.68|131.08|129.68|130.86|129.46|92
1642026300000|2022-01-12 22:25:00|131.09|129.69|131.23|129.83|131.25|129.85|131.09|129.69|47
1642026600000|2022-01-12 22:30:00|131.22|129.82|131.08|129.68|131.22|129.82|131.06|129.66|48
1642026900000|2022-01-12 22:35:00|131.09|129.69|130.97|129.57|131.09|129.69|130.96|129.56|22
1642027200000|2022-01-12 22:40:00|130.96|129.56|130.45|129.05|130.96|129.56|130.4|129|105
1642027500000|2022-01-12 22:45:00|130.47|129.07|130.86|129.46|131|129.6|130.45|129.05|88
1642027800000|2022-01-12 22:50:00|130.87|129.47|130.79|129.39|130.9|129.5|130.77|129.37|83
1642028100000|2022-01-12 22:55:00|130.78|129.38|130.98|129.58|130.98|129.58|130.76|129.36|65
1642028400000|2022-01-12 23:00:00|130.99|129.59|130.85|129.45|131.16|129.76|130.84|129.44|110
1642028700000|2022-01-12 23:05:00|130.88|129.48|131.15|129.75|131.16|129.76|130.76|129.36|107
1642029000000|2022-01-12 23:10:00|131.18|129.78|130.87|129.47|131.19|129.79|130.87|129.47|89
1642029300000|2022-01-12 23:15:00|130.88|129.48|130.95|129.55|131.1|129.7|130.86|129.46|123
1642029600000|2022-01-12 23:20:00|130.96|129.56|131.36|129.96|131.38|129.98|130.96|129.56|86
1642029900000|2022-01-12 23:25:00|131.35|129.95|130.83|129.43|131.35|129.95|130.7|129.3|184
1642030200000|2022-01-12 23:30:00|130.84|129.44|131.12|129.72|131.14|129.74|130.8|129.4|128
1642030500000|2022-01-12 23:35:00|131.13|129.73|130.87|129.47|131.23|129.83|130.87|129.47|115
1642030800000|2022-01-12 23:40:00|130.86|129.46|130.93|129.53|130.93|129.53|130.82|129.42|83
1642031100000|2022-01-12 23:45:00|130.94|129.54|131.03|129.63|131.2|129.8|130.94|129.54|128
1642031400000|2022-01-12 23:50:00|130.98|129.58|131.05|129.65|131.15|129.75|130.95|129.55|70
1642031700000|2022-01-12 23:55:00|131.06|129.66|131.9|130.5|131.91|130.51|131.05|129.65|99
1642032000000|2022-01-13 00:00:00|131.91|130.51|132.55|131.15|132.58|131.18|131.39|129.99|267
1642032300000|2022-01-13 00:05:00|132.53|131.13|132.1|130.7|132.83|131.43|132.1|130.7|214
1642032600000|2022-01-13 00:10:00|132.09|130.69|132.7|131.3|132.89|131.49|131.98|130.58|223
1642032900000|2022-01-13 00:15:00|132.74|131.34|132.67|131.27|132.83|131.43|132.53|131.13|137
1642033200000|2022-01-13 00:20:00|132.65|131.25|132.84|131.44|132.85|131.45|132.27|130.87|153
1642033500000|2022-01-13 00:25:00|132.85|131.45|133.15|131.75|133.22|131.82|132.85|131.45|190
1642033800000|2022-01-13 00:30:00|133.16|131.76|135.01|133.61|135.04|133.64|133.16|131.76|340
1642034100000|2022-01-13 00:35:00|134.96|133.56|135.43|134.03|135.45|134.05|134.39|132.99|328
1642034400000|2022-01-13 00:40:00|135.44|134.04|135.07|133.67|135.59|134.19|134.75|133.35|288
1642034700000|2022-01-13 00:45:00|135.08|133.68|135.18|133.78|135.93|134.53|135.05|133.65|351
1642035000000|2022-01-13 00:50:00|135.19|133.79|134.46|133.06|135.2|133.8|134.41|133.01|276
1642035300000|2022-01-13 00:55:00|134.45|133.05|133.96|132.56|134.53|133.13|133.87|132.47|296
1642035600000|2022-01-13 01:00:00|133.95|132.55|134.53|133.13|134.54|133.14|133.94|132.54|226
1642035900000|2022-01-13 01:05:00|134.54|133.14|135.22|133.82|135.52|134.12|134.54|133.14|220
1642036200000|2022-01-13 01:10:00|135.21|133.81|135.61|134.21|136.02|134.62|135.16|133.76|249
1642036500000|2022-01-13 01:15:00|135.6|134.2|135.5|134.1|136.03|134.63|135.48|134.08|250
1642036800000|2022-01-13 01:20:00|135.55|134.15|134.97|133.57|135.56|134.16|134.96|133.56|250
1642037100000|2022-01-13 01:25:00|134.95|133.55|134.58|133.18|134.98|133.58|134.45|133.05|224
1642037400000|2022-01-13 01:30:00|134.57|133.17|134.62|133.22|135.02|133.62|134.55|133.15|233
1642037700000|2022-01-13 01:35:00|134.61|133.21|134.66|133.26|134.76|133.36|134.25|132.85|219
1642038000000|2022-01-13 01:40:00|134.67|133.27|134.24|132.84|134.67|133.27|134.23|132.83|158
1642038300000|2022-01-13 01:45:00|134.23|132.83|133.95|132.55|134.23|132.83|133.53|132.13|233
1642038600000|2022-01-13 01:50:00|133.96|132.56|133.67|132.27|134.08|132.68|133.63|132.23|188
1642038900000|2022-01-13 01:55:00|133.66|132.26|133.58|132.18|133.75|132.35|133.57|132.17|208
1642039200000|2022-01-13 02:00:00|133.57|132.17|133.73|132.33|133.84|132.44|133.57|132.17|226
1642039500000|2022-01-13 02:05:00|133.72|132.32|133.33|131.93|133.73|132.33|133.32|131.92|130
1642039800000|2022-01-13 02:10:00|133.32|131.92|133.73|132.33|133.78|132.38|133.32|131.92|90
1642040100000|2022-01-13 02:15:00|133.71|132.31|133.58|132.18|133.82|132.42|133.53|132.13|142
1642040400000|2022-01-13 02:20:00|133.57|132.17|133.27|131.87|133.64|132.24|133.27|131.87|120
1642040700000|2022-01-13 02:25:00|133.26|131.86|133.02|131.62|133.27|131.87|132.85|131.45|149
1642041000000|2022-01-13 02:30:00|133.03|131.63|132.78|131.38|133.17|131.77|132.78|131.38|176
1642041300000|2022-01-13 02:35:00|132.8|131.4|132.86|131.46|132.95|131.55|132.73|131.33|110
1642041600000|2022-01-13 02:40:00|132.87|131.47|133.07|131.67|133.48|132.08|132.87|131.47|191
1642041900000|2022-01-13 02:45:00|133.06|131.66|132.58|131.18|133.06|131.66|132.58|131.18|112
1642042200000|2022-01-13 02:50:00|132.6|131.2|132.05|130.65|132.64|131.24|131.95|130.55|214
1642042500000|2022-01-13 02:55:00|132.06|130.66|131.66|130.26|132.19|130.79|131.55|130.15|252
1642042800000|2022-01-13 03:00:00|131.65|130.25|131.73|130.33|132.05|130.65|131.45|130.05|194
1642043100000|2022-01-13 03:05:00|131.74|130.34|130.67|129.27|131.75|130.35|130.58|129.18|257
1642043400000|2022-01-13 03:10:00|130.75|129.35|129.98|128.58|130.75|129.35|129.98|128.58|226
1642043700000|2022-01-13 03:15:00|129.95|128.55|130.66|129.26|130.7|129.3|129.88|128.48|200
1642044000000|2022-01-13 03:20:00|130.63|129.23|130.42|129.02|130.95|129.55|130.29|128.89|213
1642044300000|2022-01-13 03:25:00|130.39|128.99|130.22|128.82|130.48|129.08|130.15|128.75|183
1642044600000|2022-01-13 03:30:00|130.21|128.81|130.66|129.26|130.74|129.34|130.06|128.66|242
1642044900000|2022-01-13 03:35:00|130.68|129.28|130.64|129.24|130.74|129.34|130.4|129|209
1642045200000|2022-01-13 03:40:00|130.63|129.23|130.66|129.26|130.8|129.4|130.25|128.85|276
1642045500000|2022-01-13 03:45:00|130.65|129.25|130.67|129.27|130.86|129.46|130.6|129.2|175
1642045800000|2022-01-13 03:50:00|130.68|129.28|130.62|129.22|130.71|129.31|130.55|129.15|118
1642046100000|2022-01-13 03:55:00|130.61|129.21|130.28|128.88|130.69|129.29|130.25|128.85|139
1642046400000|2022-01-13 04:00:00|130.26|128.86|131.02|129.62|131.16|129.76|130.2|128.8|173
1642046700000|2022-01-13 04:05:00|131.03|129.63|131.34|129.94|131.36|129.96|130.91|129.51|135
1642047000000|2022-01-13 04:10:00|131.33|129.93|131.36|129.96|131.54|130.14|131.24|129.84|192
1642047300000|2022-01-13 04:15:00|131.37|129.97|131.85|130.45|131.94|130.54|131.35|129.95|208
1642047600000|2022-01-13 04:20:00|131.86|130.46|131.91|130.51|131.97|130.57|131.8|130.4|91
1642047900000|2022-01-13 04:25:00|131.94|130.54|131.85|130.45|132.09|130.69|131.75|130.35|167
1642048200000|2022-01-13 04:30:00|131.86|130.46|131.67|130.27|131.89|130.49|131.49|130.09|110
1642048500000|2022-01-13 04:35:00|131.66|130.26|131.97|130.57|132.05|130.65|131.66|130.26|138
1642048800000|2022-01-13 04:40:00|131.98|130.58|131.87|130.47|132.08|130.68|131.87|130.47|97
1642049100000|2022-01-13 04:45:00|131.89|130.49|131.35|129.95|131.91|130.51|131.34|129.94|195
1642049400000|2022-01-13 04:50:00|131.34|129.94|131.37|129.97|131.46|130.06|131.26|129.86|116
1642049700000|2022-01-13 04:55:00|131.38|129.98|130.23|128.83|131.48|130.08|130.23|128.83|145
1642050000000|2022-01-13 05:00:00|130.24|128.84|129.87|128.47|130.26|128.86|129.78|128.38|160
1642050300000|2022-01-13 05:05:00|129.85|128.45|129.41|128.01|129.86|128.46|129.06|127.66|236
1642050600000|2022-01-13 05:10:00|129.44|128.04|128.82|127.42|129.44|128.04|128.61|127.21|225
1642050900000|2022-01-13 05:15:00|128.79|127.39|129.11|127.71|129.11|127.71|128.75|127.35|175
1642051200000|2022-01-13 05:20:00|129.1|127.7|129.35|127.95|129.44|128.04|129.1|127.7|209
1642051500000|2022-01-13 05:25:00|129.36|127.96|129.53|128.13|129.56|128.16|129.18|127.78|133
1642051800000|2022-01-13 05:30:00|129.54|128.14|128.88|127.48|129.68|128.28|128.88|127.48|188
1642052100000|2022-01-13 05:35:00|128.91|127.51|129.26|127.86|129.33|127.93|128.91|127.51|152
1642052400000|2022-01-13 05:40:00|129.25|127.85|129.08|127.68|129.36|127.96|128.95|127.55|129
1642052700000|2022-01-13 05:45:00|129.06|127.66|129.34|127.94|129.35|127.95|129.05|127.65|91
1642053000000|2022-01-13 05:50:00|129.35|127.95|129.36|127.96|129.46|128.06|129.25|127.85|138
1642053300000|2022-01-13 05:55:00|129.39|127.99|129.1|127.7|129.4|128|129.06|127.66|121
1642053600000|2022-01-13 06:00:00|129.08|127.68|128.98|127.58|129.09|127.69|128.79|127.39|198
1642053900000|2022-01-13 06:05:00|128.97|127.57|128.91|127.51|129.2|127.8|128.87|127.47|136
1642054200000|2022-01-13 06:10:00|128.92|127.52|129.15|127.75|129.2|127.8|128.88|127.48|93
1642054500000|2022-01-13 06:15:00|129.16|127.76|129.6|128.2|129.6|128.2|129.15|127.75|102
1642054800000|2022-01-13 06:20:00|129.63|128.23|129.85|128.45|129.85|128.45|129.48|128.08|118
1642055100000|2022-01-13 06:25:00|129.84|128.44|129.96|128.56|130.23|128.83|129.84|128.44|119
1642055400000|2022-01-13 06:30:00|129.97|128.57|129.55|128.15|129.98|128.58|129.47|128.07|161
1642055700000|2022-01-13 06:35:00|129.59|128.19|129.94|128.54|130|128.6|129.58|128.18|107
1642056000000|2022-01-13 06:40:00|129.92|128.52|129.75|128.35|129.93|128.53|129.56|128.16|140
1642056300000|2022-01-13 06:45:00|129.86|128.46|129.69|128.29|129.97|128.57|129.63|128.23|111
1642056600000|2022-01-13 06:50:00|129.68|128.28|129.58|128.18|129.71|128.31|129.55|128.15|131
1642056900000|2022-01-13 06:55:00|129.59|128.19|129.54|128.14|129.68|128.28|129.42|128.02|126
1642057200000|2022-01-13 07:00:00|129.55|128.15|129.23|127.83|129.66|128.26|129.22|127.82|148
1642057500000|2022-01-13 07:05:00|129.24|127.84|129.38|127.98|129.4|128|129.12|127.72|86
1642057800000|2022-01-13 07:10:00|129.39|127.99|129.39|127.99|129.5|128.1|129.28|127.88|82
1642058100000|2022-01-13 07:15:00|129.43|128.03|130.01|128.61|130.05|128.65|129.4|128|115
1642058400000|2022-01-13 07:20:00|130.02|128.62|130.33|128.93|130.33|128.93|129.93|128.53|145
1642058700000|2022-01-13 07:25:00|130.32|128.92|129.9|128.5|130.39|128.99|129.85|128.45|126
1642059000000|2022-01-13 07:30:00|129.87|128.47|129.62|128.22|129.96|128.56|129.61|128.21|86
1642059300000|2022-01-13 07:35:00|129.61|128.21|129.46|128.06|129.61|128.21|129.35|127.95|68
1642059600000|2022-01-13 07:40:00|129.44|128.04|129.26|127.86|129.47|128.07|129.2|127.8|78
1642059900000|2022-01-13 07:45:00|129.27|127.87|129.77|128.37|129.78|128.38|129.21|127.81|107
1642060200000|2022-01-13 07:50:00|129.75|128.35|129.66|128.26|129.78|128.38|129.5|128.1|121
1642060500000|2022-01-13 07:55:00|129.67|128.27|129.58|128.18|129.7|128.3|129.47|128.07|62
1642060800000|2022-01-13 08:00:00|129.57|128.17|129.69|128.29|129.7|128.3|129.32|127.92|98
1642061100000|2022-01-13 08:05:00|129.67|128.27|130.06|128.66|130.07|128.67|129.67|128.27|113
1642061400000|2022-01-13 08:10:00|130.05|128.65|130.43|129.03|130.43|129.03|129.89|128.49|140
1642061700000|2022-01-13 08:15:00|130.36|128.96|130.27|128.87|130.49|129.09|130.21|128.81|133
1642062000000|2022-01-13 08:20:00|130.25|128.85|130.06|128.66|130.69|129.29|130.02|128.62|116
1642062300000|2022-01-13 08:25:00|130.09|128.69|130.32|128.92|130.32|128.92|129.88|128.48|107
1642062600000|2022-01-13 08:30:00|130.27|128.87|130.66|129.26|130.72|129.32|130.27|128.87|120
1642062900000|2022-01-13 08:35:00|130.67|129.27|130.94|129.54|131.03|129.63|130.67|129.27|133
1642063200000|2022-01-13 08:40:00|130.95|129.55|131.36|129.96|131.49|130.09|130.87|129.47|151
1642063500000|2022-01-13 08:45:00|131.35|129.95|130.98|129.58|131.36|129.96|130.88|129.48|142
1642063800000|2022-01-13 08:50:00|131.01|129.61|130.91|129.51|131.21|129.81|130.87|129.47|94
1642064100000|2022-01-13 08:55:00|130.9|129.5|131.11|129.71|131.13|129.73|130.84|129.44|127
1642064400000|2022-01-13 09:00:00|131.1|129.7|130.58|129.18|131.11|129.71|130.58|129.18|113
1642064700000|2022-01-13 09:05:00|130.57|129.17|130.2|128.8|130.66|129.26|130.12|128.72|102
1642065000000|2022-01-13 09:10:00|130.19|128.79|130.15|128.75|130.23|128.83|130.05|128.65|41
1642065300000|2022-01-13 09:15:00|130.16|128.76|129.95|128.55|130.16|128.76|129.95|128.55|32
1642065600000|2022-01-13 09:20:00|129.96|128.56|130.16|128.76|130.16|128.76|129.95|128.55|26
1642065900000|2022-01-13 09:25:00|130.17|128.77|130.48|129.08|130.67|129.27|130.17|128.77|67
1642066200000|2022-01-13 09:30:00|130.55|129.15|130.35|128.95|130.56|129.16|130.16|128.76|88
1642066500000|2022-01-13 09:35:00|130.36|128.96|130.05|128.65|130.39|128.99|130.05|128.65|37
1642066800000|2022-01-13 09:40:00|130.03|128.63|130.06|128.66|130.12|128.72|129.85|128.45|54
1642067100000|2022-01-13 09:45:00|130.08|128.68|130.18|128.78|130.27|128.87|130.06|128.66|66
1642067400000|2022-01-13 09:50:00|130.17|128.77|130.32|128.92|130.44|129.04|130.08|128.68|91
1642067700000|2022-01-13 09:55:00|130.31|128.91|130.25|128.85|130.31|128.91|130.15|128.75|71
1642068000000|2022-01-13 10:00:00|130.26|128.86|130.18|128.78|130.41|129.01|130.07|128.67|95
1642068300000|2022-01-13 10:05:00|130.2|128.8|130.47|129.07|130.62|129.22|130.18|128.78|62
1642068600000|2022-01-13 10:10:00|130.46|129.06|130.8|129.4|130.8|129.4|130.41|129.01|64
1642068900000|2022-01-13 10:15:00|130.78|129.38|130.91|129.51|130.94|129.54|130.68|129.28|93
1642069200000|2022-01-13 10:20:00|130.89|129.49|130.57|129.17|130.89|129.49|130.56|129.16|90
1642069500000|2022-01-13 10:25:00|130.55|129.15|131.09|129.69|131.2|129.8|130.55|129.15|101
1642069800000|2022-01-13 10:30:00|131.1|129.7|131.02|129.62|131.1|129.7|130.79|129.39|97
1642070100000|2022-01-13 10:35:00|131.03|129.63|130.88|129.48|131.06|129.66|130.86|129.46|65
1642070400000|2022-01-13 10:40:00|130.87|129.47|130.76|129.36|130.87|129.47|130.74|129.34|69
1642070700000|2022-01-13 10:45:00|130.75|129.35|130.57|129.17|130.79|129.39|130.57|129.17|54
1642071000000|2022-01-13 10:50:00|130.58|129.18|130.67|129.27|130.68|129.28|130.5|129.1|39
1642071300000|2022-01-13 10:55:00|130.66|129.26|130.51|129.11|130.7|129.3|130.39|128.99|60
1642071600000|2022-01-13 11:00:00|130.5|129.1|130.47|129.07|130.68|129.28|130.47|129.07|72
1642071900000|2022-01-13 11:05:00|130.43|129.03|130.26|128.86|130.47|129.07|130.12|128.72|99
1642072200000|2022-01-13 11:10:00|130.27|128.87|129.71|128.31|130.27|128.87|129.62|128.22|113
1642072500000|2022-01-13 11:15:00|129.69|128.29|129.33|127.93|129.71|128.31|128.97|127.57|182
1642072800000|2022-01-13 11:20:00|129.31|127.91|129.25|127.85|129.73|128.33|129.25|127.85|150
1642073100000|2022-01-13 11:25:00|129.26|127.86|129.25|127.85|129.29|127.89|128.87|127.47|160
1642073400000|2022-01-13 11:30:00|129.26|127.86|129.63|128.23|129.73|128.33|129.26|127.86|156
1642073700000|2022-01-13 11:35:00|129.62|128.22|129.86|128.46|130.01|128.61|129.49|128.09|220
1642074000000|2022-01-13 11:40:00|129.85|128.45|129.78|128.38|129.88|128.48|129.71|128.31|130
1642074300000|2022-01-13 11:45:00|129.77|128.37|129.18|127.78|129.78|128.38|129.04|127.64|231
1642074600000|2022-01-13 11:50:00|129.17|127.77|128.93|127.53|129.26|127.86|128.86|127.46|148
1642074900000|2022-01-13 11:55:00|128.92|127.52|128.15|126.75|128.93|127.53|128.15|126.75|199
1642075200000|2022-01-13 12:00:00|128.16|126.76|128.79|127.39|128.86|127.46|128.1|126.7|207
1642075500000|2022-01-13 12:05:00|128.8|127.4|129.02|127.62|129.21|127.81|128.76|127.36|145
1642075800000|2022-01-13 12:10:00|128.99|127.59|129.13|127.73|129.28|127.88|128.97|127.57|107
1642076100000|2022-01-13 12:15:00|129.11|127.71|128.85|127.45|129.13|127.73|128.73|127.33|136
1642076400000|2022-01-13 12:20:00|128.86|127.46|129.06|127.66|129.06|127.66|128.75|127.35|143
1642076700000|2022-01-13 12:25:00|129.05|127.65|129.32|127.92|129.32|127.92|128.94|127.54|109
1642077000000|2022-01-13 12:30:00|129.33|127.93|129.37|127.97|129.5|128.1|129.07|127.67|118
1642077300000|2022-01-13 12:35:00|129.38|127.98|129.35|127.95|129.4|128|129.25|127.85|127
1642077600000|2022-01-13 12:40:00|129.36|127.96|129.39|127.99|129.58|128.18|129.31|127.91|116
1642077900000|2022-01-13 12:45:00|129.4|128|129.46|128.06|129.57|128.17|129.35|127.95|67
1642078200000|2022-01-13 12:50:00|129.45|128.05|129.45|128.05|129.59|128.19|129.34|127.94|78
1642078500000|2022-01-13 12:55:00|129.46|128.06|129.67|128.27|129.75|128.35|129.35|127.95|151
1642078800000|2022-01-13 13:00:00|129.68|128.28|129.27|127.87|129.68|128.28|129.15|127.75|164
1642079100000|2022-01-13 13:05:00|129.33|127.93|129.35|127.95|129.55|128.15|129.27|127.87|161
1642079400000|2022-01-13 13:10:00|129.36|127.96|129.54|128.14|129.54|128.14|129.21|127.81|142
1642079700000|2022-01-13 13:15:00|129.53|128.13|129.1|127.7|129.54|128.14|129.06|127.66|127
1642080000000|2022-01-13 13:20:00|129.11|127.71|129.08|127.68|129.48|128.08|129.06|127.66|120
1642080300000|2022-01-13 13:25:00|129.05|127.65|128.8|127.4|129.07|127.67|128.7|127.3|190
1642080600000|2022-01-13 13:30:00|128.76|127.36|129.51|128.11|129.6|128.2|128.68|127.28|234
1642080900000|2022-01-13 13:35:00|129.5|128.1|129.68|128.28|129.87|128.47|129.48|128.08|173
1642081200000|2022-01-13 13:40:00|129.69|128.29|129.63|128.23|129.77|128.37|129.63|128.23|92
1642081500000|2022-01-13 13:45:00|129.64|128.24|129.96|128.56|130.03|128.63|129.64|128.24|113
1642081800000|2022-01-13 13:50:00|130.01|128.61|129.87|128.47|130.05|128.65|129.75|128.35|87
1642082100000|2022-01-13 13:55:00|129.86|128.46|129.9|128.5|130.06|128.66|129.72|128.32|151
1642082400000|2022-01-13 14:00:00|129.93|128.53|129.77|128.37|130.06|128.66|129.63|128.23|144
1642082700000|2022-01-13 14:05:00|129.78|128.38|130.81|129.41|130.87|129.47|129.78|128.38|157
1642083000000|2022-01-13 14:10:00|130.84|129.44|130.88|129.48|131.05|129.65|130.65|129.25|180
1642083300000|2022-01-13 14:15:00|130.9|129.5|131.01|129.61|131.29|129.89|130.63|129.23|238
1642083600000|2022-01-13 14:20:00|131|129.6|131.24|129.84|131.39|129.99|130.98|129.58|214
1642083900000|2022-01-13 14:25:00|131.23|129.83|131.67|130.27|131.91|130.51|131.18|129.78|221
1642084200000|2022-01-13 14:30:00|131.68|130.28|131.75|130.35|132.14|130.74|131.67|130.27|220
1642084500000|2022-01-13 14:35:00|131.74|130.34|132.66|131.26|132.74|131.34|131.64|130.24|232
1642084800000|2022-01-13 14:40:00|132.68|131.28|132|130.6|132.9|131.5|131.88|130.48|320
1642085100000|2022-01-13 14:45:00|132.01|130.61|130.75|129.35|132.02|130.62|130.66|129.26|292
1642085400000|2022-01-13 14:50:00|130.77|129.37|130.83|129.43|131.14|129.74|130.71|129.31|233
1642085700000|2022-01-13 14:55:00|130.81|129.41|131.29|129.89|131.49|130.09|130.78|129.38|189
1642086000000|2022-01-13 15:00:00|131.26|129.86|130.68|129.28|131.43|130.03|130.68|129.28|194
1642086300000|2022-01-13 15:05:00|130.66|129.26|130.49|129.09|130.73|129.33|130.47|129.07|182
1642086600000|2022-01-13 15:10:00|130.48|129.08|129.6|128.2|130.48|129.08|129.57|128.17|238
1642086900000|2022-01-13 15:15:00|129.61|128.21|127.79|126.39|129.61|128.21|127.46|126.06|373
1642087200000|2022-01-13 15:20:00|127.78|126.38|127.67|126.27|127.96|126.56|127.32|125.92|316
1642087500000|2022-01-13 15:25:00|127.66|126.26|126.95|125.55|127.74|126.34|126.31|124.91|314
1642087800000|2022-01-13 15:30:00|126.88|125.48|125.94|124.54|126.89|125.49|125.72|124.32|373
1642088100000|2022-01-13 15:35:00|125.97|124.57|127.66|126.26|127.79|126.39|125.95|124.55|236
1642088400000|2022-01-13 15:40:00|127.65|126.25|126.99|125.59|128.17|126.77|126.97|125.57|319
1642088700000|2022-01-13 15:45:00|127.04|125.64|126.85|125.45|127.64|126.24|126.72|125.32|326
1642089000000|2022-01-13 15:50:00|126.86|125.46|126.07|124.67|126.86|125.46|125.75|124.35|395
1642089300000|2022-01-13 15:55:00|126.1|124.7|127.46|126.06|127.74|126.34|126.07|124.67|223
1642089600000|2022-01-13 16:00:00|127.47|126.07|126.95|125.55|127.47|126.07|126.65|125.25|395
1642089900000|2022-01-13 16:05:00|126.94|125.54|128.3|126.9|128.53|127.13|126.86|125.46|345
1642090200000|2022-01-13 16:10:00|128.35|126.95|127.4|126|128.35|126.95|127.39|125.99|354
1642090500000|2022-01-13 16:15:00|127.39|125.99|127.46|126.06|127.94|126.54|127.05|125.65|276
1642090800000|2022-01-13 16:20:00|127.45|126.05|128.06|126.66|128.16|126.76|127.15|125.75|218
1642091100000|2022-01-13 16:25:00|128.07|126.67|128.16|126.76|128.36|126.96|127.85|126.45|228
1642091400000|2022-01-13 16:30:00|128.15|126.75|127.88|126.48|128.32|126.92|127.52|126.12|261
1642091700000|2022-01-13 16:35:00|127.87|126.47|128.25|126.85|128.32|126.92|127.78|126.38|199
1642092000000|2022-01-13 16:40:00|128.24|126.84|128.06|126.66|128.43|127.03|128.04|126.64|182
1642092300000|2022-01-13 16:45:00|128.13|126.73|127.7|126.3|128.2|126.8|127.7|126.3|210
1642092600000|2022-01-13 16:50:00|127.65|126.25|127.6|126.2|127.74|126.34|127.33|125.93|184
1642092900000|2022-01-13 16:55:00|127.59|126.19|127.2|125.8|127.62|126.22|127.19|125.79|170
1642093200000|2022-01-13 17:00:00|127.19|125.79|126.9|125.5|127.36|125.96|126.86|125.46|214
1642093500000|2022-01-13 17:05:00|126.89|125.49|127.05|125.65|127.14|125.74|126.54|125.14|231
1642093800000|2022-01-13 17:10:00|127.08|125.68|125.82|124.42|127.17|125.77|125.82|124.42|257
1642094100000|2022-01-13 17:15:00|125.8|124.4|125.53|124.13|126.09|124.69|125.37|123.97|374
1642094400000|2022-01-13 17:20:00|125.54|124.14|125.69|124.29|125.71|124.31|124.9|123.5|349
1642094700000|2022-01-13 17:25:00|125.68|124.28|125.76|124.36|126.05|124.65|125.63|124.23|301
1642095000000|2022-01-13 17:30:00|125.74|124.34|126.14|124.74|126.2|124.8|125.26|123.86|290
1642095300000|2022-01-13 17:35:00|126.13|124.73|125.73|124.33|126.22|124.82|125.54|124.14|233
1642095600000|2022-01-13 17:40:00|125.74|124.34|125.26|123.86|125.83|124.43|125.21|123.81|184
1642095900000|2022-01-13 17:45:00|125.27|123.87|125.04|123.64|125.63|124.23|124.9|123.5|280
1642096200000|2022-01-13 17:50:00|125.03|123.63|125.14|123.74|125.52|124.12|124.98|123.58|181
1642096500000|2022-01-13 17:55:00|125.15|123.75|125.44|124.04|125.55|124.15|125.13|123.73|209
1642096800000|2022-01-13 18:00:00|125.43|124.03|125.84|124.44|125.84|124.44|124.89|123.49|274
1642097100000|2022-01-13 18:05:00|125.83|124.43|125.73|124.33|125.95|124.55|125.61|124.21|246
1642097400000|2022-01-13 18:10:00|125.72|124.32|125.45|124.05|125.76|124.36|125.3|123.9|191
1642097700000|2022-01-13 18:15:00|125.46|124.06|125.86|124.46|126.03|124.63|125.46|124.06|152
1642098000000|2022-01-13 18:20:00|125.87|124.47|125.68|124.28|125.93|124.53|125.57|124.17|215
1642098300000|2022-01-13 18:25:00|125.72|124.32|125.88|124.48|126.06|124.66|125.72|124.32|219
1642098600000|2022-01-13 18:30:00|125.87|124.47|125.84|124.44|125.88|124.48|125.56|124.16|136
1642098900000|2022-01-13 18:35:00|125.85|124.45|125.15|123.75|125.87|124.47|125.14|123.74|175
1642099200000|2022-01-13 18:40:00|125.16|123.76|124.89|123.49|125.17|123.77|124.61|123.21|157
1642099500000|2022-01-13 18:45:00|124.91|123.51|125.45|124.05|125.45|124.05|124.91|123.51|179
1642099800000|2022-01-13 18:50:00|125.44|124.04|124.94|123.54|125.44|124.04|124.87|123.47|155
1642100100000|2022-01-13 18:55:00|124.93|123.53|124.88|123.48|125.16|123.76|124.59|123.19|229
1642100400000|2022-01-13 19:00:00|124.87|123.47|125.15|123.75|125.51|124.11|124.71|123.31|192
1642100700000|2022-01-13 19:05:00|125.17|123.77|125.9|124.5|125.9|124.5|125.06|123.66|177
1642101000000|2022-01-13 19:10:00|125.91|124.51|125.81|124.41|125.91|124.51|125.65|124.25|129
1642101300000|2022-01-13 19:15:00|125.82|124.42|125.05|123.65|125.97|124.57|124.96|123.56|161
1642101600000|2022-01-13 19:20:00|125.02|123.62|125.29|123.89|125.43|124.03|124.98|123.58|160
1642101900000|2022-01-13 19:25:00|125.27|123.87|125.34|123.94|125.44|124.04|125.14|123.74|103
1642102200000|2022-01-13 19:30:00|125.33|123.93|125.3|123.9|125.33|123.93|125|123.6|193
1642102500000|2022-01-13 19:35:00|125.29|123.89|124.36|122.96|125.35|123.95|124.35|122.95|141
1642102800000|2022-01-13 19:40:00|124.31|122.91|124.74|123.34|124.78|123.38|124.05|122.65|211
1642103100000|2022-01-13 19:45:00|124.73|123.33|124.36|122.96|124.74|123.34|124.32|122.92|196
1642103400000|2022-01-13 19:50:00|124.37|122.97|125.24|123.84|125.29|123.89|124.35|122.95|150
1642103700000|2022-01-13 19:55:00|125.25|123.85|125.19|123.79|125.4|124|125.15|123.75|130
1642104000000|2022-01-13 20:00:00|125.2|123.8|124.58|123.18|125.34|123.94|124.58|123.18|247
1642104300000|2022-01-13 20:05:00|124.59|123.19|124.14|122.74|124.59|123.19|124.05|122.65|249
1642104600000|2022-01-13 20:10:00|124.15|122.75|124.3|122.9|124.32|122.92|123.94|122.54|243
1642104900000|2022-01-13 20:15:00|124.31|122.91|124.78|123.38|124.97|123.57|124.27|122.87|122
1642105200000|2022-01-13 20:20:00|124.76|123.36|124.85|123.45|125.01|123.61|124.68|123.28|191
1642105500000|2022-01-13 20:25:00|124.84|123.44|125.16|123.76|125.25|123.85|124.78|123.38|137
1642105800000|2022-01-13 20:30:00|125.13|123.73|125.06|123.66|125.33|123.93|124.9|123.5|120
1642106100000|2022-01-13 20:35:00|125.05|123.65|124.59|123.19|125.08|123.68|124.55|123.15|153
1642106400000|2022-01-13 20:40:00|124.6|123.2|125.29|123.89|125.43|124.03|124.58|123.18|119
1642106700000|2022-01-13 20:45:00|125.28|123.88|125.13|123.73|125.29|123.89|124.78|123.38|162
1642107000000|2022-01-13 20:50:00|125.12|123.72|125.17|123.77|125.34|123.94|124.82|123.42|169
1642107300000|2022-01-13 20:55:00|125.16|123.76|125.7|124.3|125.7|124.3|125|123.6|193
1642107600000|2022-01-13 21:00:00|125.69|124.29|125.48|124.08|125.94|124.54|125.48|124.08|194
1642107900000|2022-01-13 21:05:00|125.53|124.13|125.2|123.8|125.56|124.16|125.08|123.68|117
1642108200000|2022-01-13 21:10:00|125.22|123.82|125.31|123.91|125.49|124.09|125.21|123.81|120
1642108500000|2022-01-13 21:15:00|125.3|123.9|125.4|124|125.55|124.15|125.27|123.87|209
1642108800000|2022-01-13 21:20:00|125.38|123.98|125.2|123.8|125.45|124.05|125|123.6|126
1642109100000|2022-01-13 21:25:00|125.21|123.81|125.14|123.74|125.46|124.06|125.14|123.74|111
1642109400000|2022-01-13 21:30:00|125.16|123.76|125.48|124.08|125.48|124.08|125.13|123.73|124
1642109700000|2022-01-13 21:35:00|125.46|124.06|125.46|124.06|125.52|124.12|125.39|123.99|91
1642110000000|2022-01-13 21:40:00|125.45|124.05|125.64|124.24|125.66|124.26|125.45|124.05|126
1642110300000|2022-01-13 21:45:00|125.65|124.25|125.74|124.34|125.98|124.58|125.65|124.25|134
1642110600000|2022-01-13 21:50:00|125.72|124.32|125.74|124.34|125.75|124.35|125.47|124.07|120
1642110900000|2022-01-13 21:55:00|125.73|124.33|125.73|124.33|125.87|124.47|125.66|124.26|180
1642111200000|2022-01-13 22:00:00|125.74|124.34|125.58|124.18|125.76|124.36|125.57|124.17|105
1642111500000|2022-01-13 22:05:00|125.57|124.17|125.37|123.97|125.6|124.2|125.37|123.97|68
1642111800000|2022-01-13 22:10:00|125.38|123.98|125.04|123.64|125.4|124|125.04|123.64|113
1642112100000|2022-01-13 22:15:00|125.05|123.65|125.26|123.86|125.35|123.95|125.03|123.63|125
1642112400000|2022-01-13 22:20:00|125.29|123.89|125.55|124.15|125.57|124.17|125.23|123.83|150
1642112700000|2022-01-13 22:25:00|125.54|124.14|125.5|124.1|125.56|124.16|125.48|124.08|56
1642113000000|2022-01-13 22:30:00|125.51|124.11|125.45|124.05|125.55|124.15|125.42|124.02|22
1642113300000|2022-01-13 22:35:00|125.44|124.04|125.01|123.61|125.45|124.05|125.01|123.61|80
1642113600000|2022-01-13 22:40:00|125|123.6|124.73|123.33|125|123.6|124.61|123.21|80
1642113900000|2022-01-13 22:45:00|124.72|123.32|124.65|123.25|124.75|123.35|124.52|123.12|104
1642114200000|2022-01-13 22:50:00|124.68|123.28|124.67|123.27|124.69|123.29|124.59|123.19|88
1642114500000|2022-01-13 22:55:00|124.66|123.26|124.67|123.27|124.79|123.39|124.65|123.25|44
1642114800000|2022-01-13 23:00:00|124.64|123.24|124.76|123.36|124.76|123.36|124.17|122.77|128
1642115100000|2022-01-13 23:05:00|124.78|123.38|124.67|123.27|124.94|123.54|124.67|123.27|121
1642115400000|2022-01-13 23:10:00|124.66|123.26|124.66|123.26|125.01|123.61|124.57|123.17|119
1642115700000|2022-01-13 23:15:00|124.67|123.27|124.18|122.78|124.73|123.33|124.18|122.78|205
1642116000000|2022-01-13 23:20:00|124.17|122.77|124.57|123.17|124.72|123.32|124.09|122.69|99
1642116300000|2022-01-13 23:25:00|124.58|123.18|124.77|123.37|124.85|123.45|124.47|123.07|106
1642116600000|2022-01-13 23:30:00|124.79|123.39|124.94|123.54|124.94|123.54|124.47|123.07|147
1642116900000|2022-01-13 23:35:00|124.93|123.53|124.92|123.52|124.93|123.53|124.73|123.33|109
1642117200000|2022-01-13 23:40:00|124.93|123.53|124.44|123.04|125.01|123.61|124.43|123.03|102
1642117500000|2022-01-13 23:45:00|124.45|123.05|124.37|122.97|124.46|123.06|124.16|122.76|183
1642117800000|2022-01-13 23:50:00|124.36|122.96|124.16|122.76|124.53|123.13|124.15|122.75|142
1642118100000|2022-01-13 23:55:00|124.15|122.75|123.93|122.53|124.16|122.76|123.46|122.06|205
1642118400000|2022-01-14 00:00:00|123.92|122.52|123.16|121.76|123.98|122.58|123.07|121.67|240
1642118700000|2022-01-14 00:05:00|123.17|121.77|124.02|122.62|124.02|122.62|123.12|121.72|237
1642119000000|2022-01-14 00:10:00|124.04|122.64|124.29|122.89|124.29|122.89|123.54|122.14|269
1642119300000|2022-01-14 00:15:00|124.32|122.92|124.59|123.19|124.87|123.47|124.32|122.92|214
1642119600000|2022-01-14 00:20:00|124.57|123.17|124.08|122.68|124.78|123.38|124.08|122.68|244
1642119900000|2022-01-14 00:25:00|124.09|122.69|123.97|122.57|124.53|123.13|123.94|122.54|178
1642120200000|2022-01-14 00:30:00|124.02|122.62|124.7|123.3|124.7|123.3|124.02|122.62|215
1642120500000|2022-01-14 00:35:00|124.74|123.34|125.18|123.78|125.23|123.83|124.73|123.33|165
1642120800000|2022-01-14 00:40:00|125.16|123.76|125.54|124.14|125.55|124.15|124.86|123.46|225
1642121100000|2022-01-14 00:45:00|125.53|124.13|124.95|123.55|125.56|124.16|124.85|123.45|273
1642121400000|2022-01-14 00:50:00|124.96|123.56|125.54|124.14|125.54|124.14|124.94|123.54|183
1642121700000|2022-01-14 00:55:00|125.5|124.1|125.35|123.95|125.75|124.35|125.31|123.91|136
1642122000000|2022-01-14 01:00:00|125.36|123.96|125.34|123.94|125.45|124.05|124.9|123.5|194
1642122300000|2022-01-14 01:05:00|125.33|123.93|125|123.6|125.4|124|124.89|123.49|175
1642122600000|2022-01-14 01:10:00|125.04|123.64|124.94|123.54|125.13|123.73|124.86|123.46|149
1642122900000|2022-01-14 01:15:00|124.92|123.52|125.28|123.88|125.36|123.96|124.74|123.34|133
1642123200000|2022-01-14 01:20:00|125.27|123.87|124.97|123.57|125.28|123.88|124.84|123.44|145
1642123500000|2022-01-14 01:25:00|124.96|123.56|124.96|123.56|125.41|124.01|124.89|123.49|183
1642123800000|2022-01-14 01:30:00|124.95|123.55|125.18|123.78|125.18|123.78|124.7|123.3|185
1642124100000|2022-01-14 01:35:00|125.2|123.8|125.2|123.8|125.37|123.97|125.15|123.75|179
1642124400000|2022-01-14 01:40:00|125.21|123.81|124.42|123.02|125.25|123.85|124.41|123.01|189
1642124700000|2022-01-14 01:45:00|124.43|123.03|124.78|123.38|124.95|123.55|124.39|122.99|164
1642125000000|2022-01-14 01:50:00|124.79|123.39|124.81|123.41|124.86|123.46|124.52|123.12|156
1642125300000|2022-01-14 01:55:00|124.8|123.4|124.73|123.33|124.87|123.47|124.5|123.1|174
1642125600000|2022-01-14 02:00:00|124.72|123.32|124.74|123.34|124.76|123.36|124.46|123.06|93
1642125900000|2022-01-14 02:05:00|124.77|123.37|124.48|123.08|124.84|123.44|124.48|123.08|111
1642126200000|2022-01-14 02:10:00|124.47|123.07|124.09|122.69|124.47|123.07|124.06|122.66|152
1642126500000|2022-01-14 02:15:00|124.07|122.67|124.24|122.84|124.37|122.97|123.75|122.35|212
1642126800000|2022-01-14 02:20:00|124.25|122.85|124.67|123.27|124.88|123.48|124.24|122.84|104
1642127100000|2022-01-14 02:25:00|124.68|123.28|125.18|123.78|125.19|123.79|124.67|123.27|115
1642127400000|2022-01-14 02:30:00|125.19|123.79|125.06|123.66|125.19|123.79|124.75|123.35|177
1642127700000|2022-01-14 02:35:00|125.05|123.65|125.04|123.64|125.26|123.86|124.96|123.56|137
1642128000000|2022-01-14 02:40:00|125.05|123.65|125.63|124.23|125.68|124.28|125.04|123.64|129
1642128300000|2022-01-14 02:45:00|125.65|124.25|125.44|124.04|125.68|124.28|125.35|123.95|129
1642128600000|2022-01-14 02:50:00|125.45|124.05|125.25|123.85|125.55|124.15|125.23|123.83|176
1642128900000|2022-01-14 02:55:00|125.31|123.91|125.46|124.06|125.56|124.16|125.31|123.91|159
1642129200000|2022-01-14 03:00:00|125.45|124.05|125.13|123.73|125.52|124.12|125.05|123.65|172
1642129500000|2022-01-14 03:05:00|125.14|123.74|125.26|123.86|125.33|123.93|124.95|123.55|143
1642129800000|2022-01-14 03:10:00|125.27|123.87|125.11|123.71|125.33|123.93|124.94|123.54|153
1642130100000|2022-01-14 03:15:00|125.09|123.69|125.16|123.76|125.23|123.83|124.9|123.5|116
1642130400000|2022-01-14 03:20:00|125.17|123.77|125.15|123.75|125.18|123.78|124.98|123.58|130
1642130700000|2022-01-14 03:25:00|125.14|123.74|125.1|123.7|125.27|123.87|125.05|123.65|133
1642131000000|2022-01-14 03:30:00|125.12|123.72|125.34|123.94|125.49|124.09|125.12|123.72|130
1642131300000|2022-01-14 03:35:00|125.35|123.95|125.31|123.91|125.35|123.95|125.23|123.83|102
1642131600000|2022-01-14 03:40:00|125.32|123.92|125.22|123.82|125.33|123.93|125.22|123.82|128
1642131900000|2022-01-14 03:45:00|125.2|123.8|125.23|123.83|125.34|123.94|125.16|123.76|123
1642132200000|2022-01-14 03:50:00|125.22|123.82|125.26|123.86|125.27|123.87|125.18|123.78|73
1642132500000|2022-01-14 03:55:00|125.25|123.85|125.32|123.92|125.54|124.14|125.25|123.85|118
1642132800000|2022-01-14 04:00:00|125.3|123.9|125.3|123.9|125.44|124.04|125.26|123.86|148
1642133100000|2022-01-14 04:05:00|125.31|123.91|125.69|124.29|125.7|124.3|125.21|123.81|115
1642133400000|2022-01-14 04:10:00|125.7|124.3|125.84|124.44|125.95|124.55|125.7|124.3|118
1642133700000|2022-01-14 04:15:00|125.85|124.45|126.54|125.14|126.55|125.15|125.78|124.38|133
1642134000000|2022-01-14 04:20:00|126.55|125.15|126.58|125.18|126.66|125.26|126.36|124.96|132
1642134300000|2022-01-14 04:25:00|126.57|125.17|126.38|124.98|126.68|125.28|126.36|124.96|170
1642134600000|2022-01-14 04:30:00|126.39|124.99|126.54|125.14|126.56|125.16|126.29|124.89|111
1642134900000|2022-01-14 04:35:00|126.53|125.13|126.51|125.11|126.57|125.17|126.45|125.05|76
1642135200000|2022-01-14 04:40:00|126.53|125.13|126.52|125.12|126.53|125.13|126.35|124.95|107
1642135500000|2022-01-14 04:45:00|126.56|125.16|126.4|125|126.77|125.37|126.35|124.95|139
1642135800000|2022-01-14 04:50:00|126.39|124.99|126.47|125.07|126.55|125.15|126.27|124.87|149
1642136100000|2022-01-14 04:55:00|126.46|125.06|126.13|124.73|126.46|125.06|126.06|124.66|139
1642136400000|2022-01-14 05:00:00|126.14|124.74|126.17|124.77|126.37|124.97|125.97|124.57|138
1642136700000|2022-01-14 05:05:00|126.19|124.79|126.27|124.87|126.42|125.02|126.04|124.64|127
1642137000000|2022-01-14 05:10:00|126.28|124.88|126.36|124.96|126.66|125.26|126.28|124.88|128
1642137300000|2022-01-14 05:15:00|126.35|124.95|126.83|125.43|126.83|125.43|126.27|124.87|133
1642137600000|2022-01-14 05:20:00|126.85|125.45|126.72|125.32|127.03|125.63|126.63|125.23|182
1642137900000|2022-01-14 05:25:00|126.74|125.34|127.27|125.87|127.62|126.22|126.74|125.34|218
1642138200000|2022-01-14 05:30:00|127.26|125.86|127|125.6|127.26|125.86|126.94|125.54|148
1642138500000|2022-01-14 05:35:00|127.01|125.61|127.44|126.04|127.45|126.05|126.87|125.47|92
1642138800000|2022-01-14 05:40:00|127.45|126.05|127.24|125.84|127.46|126.06|127.15|125.75|124
1642139100000|2022-01-14 05:45:00|127.23|125.83|127.58|126.18|127.73|126.33|127.23|125.83|150
1642139400000|2022-01-14 05:50:00|127.61|126.21|128.03|126.63|128.25|126.85|127.58|126.18|152
1642139700000|2022-01-14 05:55:00|128.05|126.65|128.57|127.17|128.71|127.31|128.04|126.64|157
1642140000000|2022-01-14 06:00:00|128.6|127.2|128.09|126.69|128.77|127.37|128.08|126.68|227
1642140300000|2022-01-14 06:05:00|128.08|126.68|128.08|126.68|128.26|126.86|128.07|126.67|165
1642140600000|2022-01-14 06:10:00|128.09|126.69|128.29|126.89|128.35|126.95|127.9|126.5|172
1642140900000|2022-01-14 06:15:00|128.27|126.87|129.22|127.82|129.49|128.09|128.27|126.87|258
1642141200000|2022-01-14 06:20:00|129.21|127.81|129.1|127.7|129.52|128.12|128.9|127.5|196
1642141500000|2022-01-14 06:25:00|129.08|127.68|129.96|128.56|130.1|128.7|128.95|127.55|252
1642141800000|2022-01-14 06:30:00|129.97|128.57|129.64|128.24|130.42|129.02|129.26|127.86|289
1642142100000|2022-01-14 06:35:00|129.63|128.23|129.23|127.83|129.77|128.37|129.09|127.69|236
1642142400000|2022-01-14 06:40:00|129.22|127.82|129.59|128.19|129.84|128.44|128.94|127.54|278
1642142700000|2022-01-14 06:45:00|129.6|128.2|130.18|128.78|130.42|129.02|129.46|128.06|172
1642143000000|2022-01-14 06:50:00|130.17|128.77|129.97|128.57|130.19|128.79|129.76|128.36|209
1642143300000|2022-01-14 06:55:00|129.98|128.58|129.8|128.4|130.08|128.68|129.77|128.37|151
1642143600000|2022-01-14 07:00:00|129.85|128.45|129.69|128.29|129.88|128.48|129.57|128.17|120
1642143900000|2022-01-14 07:05:00|129.73|128.33|130.91|129.51|131.27|129.87|129.73|128.33|232
1642144200000|2022-01-14 07:10:00|130.9|129.5|131.08|129.68|131.56|130.16|130.83|129.43|239
1642144500000|2022-01-14 07:15:00|131.09|129.69|131.46|130.06|131.46|130.06|131|129.6|182
1642144800000|2022-01-14 07:20:00|131.45|130.05|131.25|129.85|131.52|130.12|131.05|129.65|149
1642145100000|2022-01-14 07:25:00|131.26|129.86|131.45|130.05|131.47|130.07|131.05|129.65|180
1642145400000|2022-01-14 07:30:00|131.46|130.06|130.99|129.59|131.47|130.07|130.96|129.56|175
1642145700000|2022-01-14 07:35:00|130.98|129.58|130.08|128.68|131.11|129.71|130.01|128.61|244
1642146000000|2022-01-14 07:40:00|130.1|128.7|128.77|127.37|130.39|128.99|128.55|127.15|373
1642146300000|2022-01-14 07:45:00|128.79|127.39|129.66|128.26|129.68|128.28|128.48|127.08|214
1642146600000|2022-01-14 07:50:00|129.67|128.27|128.98|127.58|129.68|128.28|128.86|127.46|196
1642146900000|2022-01-14 07:55:00|128.95|127.55|129.25|127.85|129.26|127.86|128.81|127.41|165
1642147200000|2022-01-14 08:00:00|129.28|127.88|128.19|126.79|129.46|128.06|128.19|126.79|275
1642147500000|2022-01-14 08:05:00|128.18|126.78|127.31|125.91|128.18|126.78|127.19|125.79|291
1642147800000|2022-01-14 08:10:00|127.32|125.92|127.13|125.73|127.53|126.13|126.76|125.36|285
1642148100000|2022-01-14 08:15:00|127.14|125.74|127.59|126.19|127.6|126.2|126.78|125.38|262
1642148400000|2022-01-14 08:20:00|127.58|126.18|127.63|126.23|127.94|126.54|127.45|126.05|212
1642148700000|2022-01-14 08:25:00|127.65|126.25|127.75|126.35|127.95|126.55|127.57|126.17|212
1642149000000|2022-01-14 08:30:00|127.76|126.36|127.37|125.97|127.76|126.36|126.93|125.53|234
1642149300000|2022-01-14 08:35:00|127.43|126.03|127.5|126.1|127.66|126.26|127.36|125.96|160
1642149600000|2022-01-14 08:40:00|127.54|126.14|127.32|125.92|127.58|126.18|126.92|125.52|172
1642149900000|2022-01-14 08:45:00|127.39|125.99|127.86|126.46|127.95|126.55|127.26|125.86|197
1642150200000|2022-01-14 08:50:00|127.85|126.45|127.95|126.55|128.07|126.67|127.57|126.17|160
1642150500000|2022-01-14 08:55:00|127.96|126.56|127.84|126.44|127.99|126.59|127.69|126.29|175
1642150800000|2022-01-14 09:00:00|127.85|126.45|128.33|126.93|128.35|126.95|127.65|126.25|138
1642151100000|2022-01-14 09:05:00|128.34|126.94|128.4|127|128.67|127.27|128.32|126.92|177
1642151400000|2022-01-14 09:10:00|128.45|127.05|128.76|127.36|128.78|127.38|128.31|126.91|192
1642151700000|2022-01-14 09:15:00|128.79|127.39|128.47|127.07|129.06|127.66|128.46|127.06|151
1642152000000|2022-01-14 09:20:00|128.46|127.06|128.26|126.86|128.73|127.33|128.14|126.74|190
1642152300000|2022-01-14 09:25:00|128.25|126.85|127.56|126.16|128.26|126.86|127.45|126.05|216
1642152600000|2022-01-14 09:30:00|127.55|126.15|127.95|126.55|128.06|126.66|127.54|126.14|147
1642152900000|2022-01-14 09:35:00|127.96|126.56|128.24|126.84|128.24|126.84|127.96|126.56|118
1642153200000|2022-01-14 09:40:00|128.26|126.86|127.76|126.36|128.3|126.9|127.75|126.35|145
1642153500000|2022-01-14 09:45:00|127.75|126.35|128.15|126.75|128.17|126.77|127.65|126.25|158
1642153800000|2022-01-14 09:50:00|128.16|126.76|128.05|126.65|128.55|127.15|128.05|126.65|156
1642154100000|2022-01-14 09:55:00|128.01|126.61|128.02|126.62|128.07|126.67|127.93|126.53|105
1642154400000|2022-01-14 10:00:00|128.03|126.63|127.76|126.36|128.32|126.92|127.75|126.35|152
1642154700000|2022-01-14 10:05:00|127.75|126.35|127.87|126.47|127.92|126.52|127.46|126.06|164
1642155000000|2022-01-14 10:10:00|127.88|126.48|127.68|126.28|127.89|126.49|127.66|126.26|163
1642155300000|2022-01-14 10:15:00|127.67|126.27|126.95|125.55|127.67|126.27|126.92|125.52|176
1642155600000|2022-01-14 10:20:00|126.93|125.53|126.68|125.28|127.01|125.61|126.68|125.28|156
1642155900000|2022-01-14 10:25:00|126.7|125.3|126.5|125.1|126.79|125.39|126.45|125.05|229
1642156200000|2022-01-14 10:30:00|126.48|125.08|127.1|125.7|127.15|125.75|126.15|124.75|199
1642156500000|2022-01-14 10:35:00|127.12|125.72|127.56|126.16|127.56|126.16|127|125.6|192
1642156800000|2022-01-14 10:40:00|127.55|126.15|127.22|125.82|127.83|126.43|127.21|125.81|195
1642157100000|2022-01-14 10:45:00|127.21|125.81|126.89|125.49|127.42|126.02|126.83|125.43|150
1642157400000|2022-01-14 10:50:00|126.9|125.5|126.05|124.65|127.14|125.74|125.95|124.55|209
1642157700000|2022-01-14 10:55:00|126.06|124.66|125.67|124.27|126.09|124.69|125.43|124.03|287
1642158000000|2022-01-14 11:00:00|125.68|124.28|125.45|124.05|125.69|124.29|125.08|123.68|287
1642158300000|2022-01-14 11:05:00|125.42|124.02|125.56|124.16|125.7|124.3|125.08|123.68|318
1642158600000|2022-01-14 11:10:00|125.55|124.15|125.06|123.66|125.77|124.37|124.88|123.48|275
1642158900000|2022-01-14 11:15:00|125.08|123.68|124.56|123.16|125.52|124.12|124.56|123.16|200
1642159200000|2022-01-14 11:20:00|124.52|123.12|124.09|122.69|124.74|123.34|124.05|122.65|214
1642159500000|2022-01-14 11:25:00|124.13|122.73|123.99|122.59|124.54|123.14|123.99|122.59|216
1642159800000|2022-01-14 11:30:00|123.98|122.58|124.22|122.82|124.22|122.82|123.85|122.45|222
1642160100000|2022-01-14 11:35:00|124.23|122.83|123.95|122.55|124.43|123.03|123.94|122.54|194
1642160400000|2022-01-14 11:40:00|123.94|122.54|123.66|122.26|124.14|122.74|123.35|121.95|225
1642160700000|2022-01-14 11:45:00|123.63|122.23|123.85|122.45|123.94|122.54|123.39|121.99|223
1642161000000|2022-01-14 11:50:00|123.84|122.44|123.94|122.54|124.03|122.63|123.62|122.22|170
1642161300000|2022-01-14 11:55:00|123.93|122.53|124.13|122.73|124.19|122.79|123.93|122.53|168
1642161600000|2022-01-14 12:00:00|124.1|122.7|123.4|122|124.1|122.7|123.38|121.98|219
1642161900000|2022-01-14 12:05:00|123.38|121.98|122.96|121.56|123.45|122.05|122.88|121.48|204
1642162200000|2022-01-14 12:10:00|123.02|121.62|123.35|121.95|123.44|122.04|122.82|121.42|264
1642162500000|2022-01-14 12:15:00|123.34|121.94|123.99|122.59|124.01|122.61|123.34|121.94|195
1642162800000|2022-01-14 12:20:00|124.01|122.61|124.34|122.94|124.44|123.04|123.86|122.46|181
1642163100000|2022-01-14 12:25:00|124.33|122.93|123.97|122.57|124.33|122.93|123.95|122.55|163
1642163400000|2022-01-14 12:30:00|123.96|122.56|124.55|123.15|124.55|123.15|123.96|122.56|156
1642163700000|2022-01-14 12:35:00|124.49|123.09|124.73|123.33|124.73|123.33|124.44|123.04|158
1642164000000|2022-01-14 12:40:00|124.74|123.34|124.67|123.27|124.75|123.35|124.38|122.98|204
1642164300000|2022-01-14 12:45:00|124.66|123.26|124.88|123.48|124.98|123.58|124.66|123.26|185
1642164600000|2022-01-14 12:50:00|124.87|123.47|124.72|123.32|124.91|123.51|124.66|123.26|190
1642164900000|2022-01-14 12:55:00|124.71|123.31|124.04|122.64|124.72|123.32|123.99|122.59|201
1642165200000|2022-01-14 13:00:00|124.05|122.65|124.45|123.05|124.46|123.06|123.92|122.52|153
1642165500000|2022-01-14 13:05:00|124.46|123.06|124.75|123.35|124.86|123.46|124.45|123.05|161
1642165800000|2022-01-14 13:10:00|124.74|123.34|124.83|123.43|124.89|123.49|124.59|123.19|187
1642166100000|2022-01-14 13:15:00|124.85|123.45|124.75|123.35|125.21|123.81|124.66|123.26|145
1642166400000|2022-01-14 13:20:00|124.74|123.34|124.95|123.55|125.06|123.66|124.67|123.27|138
1642166700000|2022-01-14 13:25:00|124.96|123.56|124.95|123.55|125.09|123.69|124.8|123.4|167
1642167000000|2022-01-14 13:30:00|124.96|123.56|124.95|123.55|125.16|123.76|124.75|123.35|188
1642167300000|2022-01-14 13:35:00|124.94|123.54|124.64|123.24|124.95|123.55|124.6|123.2|116
1642167600000|2022-01-14 13:40:00|124.63|123.23|124.85|123.45|124.94|123.54|124.55|123.15|163
1642167900000|2022-01-14 13:45:00|124.87|123.47|124.39|122.99|124.98|123.58|124.34|122.94|193
1642168200000|2022-01-14 13:50:00|124.42|123.02|124.34|122.94|124.44|123.04|124.15|122.75|158
1642168500000|2022-01-14 13:55:00|124.35|122.95|124.46|123.06|124.56|123.16|124.19|122.79|166
1642168800000|2022-01-14 14:00:00|124.45|123.05|124.69|123.29|124.71|123.31|124.24|122.84|132
1642169100000|2022-01-14 14:05:00|124.71|123.31|125.06|123.66|125.06|123.66|124.67|123.27|132
1642169400000|2022-01-14 14:10:00|125.05|123.65|125.27|123.87|125.27|123.87|124.95|123.55|144
1642169700000|2022-01-14 14:15:00|125.25|123.85|124.95|123.55|125.34|123.94|124.95|123.55|174
1642170000000|2022-01-14 14:20:00|124.96|123.56|124.86|123.46|124.98|123.58|124.69|123.29|160
1642170300000|2022-01-14 14:25:00|124.85|123.45|124.8|123.4|124.93|123.53|124.75|123.35|214
1642170600000|2022-01-14 14:30:00|124.79|123.39|124.17|122.77|125.05|123.65|124.17|122.77|223
1642170900000|2022-01-14 14:35:00|124.15|122.75|125.15|123.75|125.26|123.86|124.07|122.67|196
1642171200000|2022-01-14 14:40:00|125.13|123.73|125.41|124.01|125.46|124.06|125.1|123.7|169
1642171500000|2022-01-14 14:45:00|125.43|124.03|126.19|124.79|126.34|124.94|125.36|123.96|282
1642171800000|2022-01-14 14:50:00|126.18|124.78|126.74|125.34|126.74|125.34|126.08|124.68|273
1642172100000|2022-01-14 14:55:00|126.71|125.31|126.96|125.56|127.04|125.64|126.71|125.31|300
1642172400000|2022-01-14 15:00:00|126.98|125.58|126.41|125.01|127.15|125.75|126.15|124.75|323
1642172700000|2022-01-14 15:05:00|126.42|125.02|127.35|125.95|127.37|125.97|126.42|125.02|243
1642173000000|2022-01-14 15:10:00|127.34|125.94|127.28|125.88|127.56|126.16|127.17|125.77|253
1642173300000|2022-01-14 15:15:00|127.32|125.92|127.85|126.45|128.09|126.69|127.32|125.92|240
1642173600000|2022-01-14 15:20:00|127.86|126.46|127.63|126.23|127.9|126.5|127.51|126.11|260
1642173900000|2022-01-14 15:25:00|127.65|126.25|127.56|126.16|127.82|126.42|127.41|126.01|184
1642174200000|2022-01-14 15:30:00|127.55|126.15|127.76|126.36|127.78|126.38|127.36|125.96|151
1642174500000|2022-01-14 15:35:00|127.8|126.4|127.15|125.75|127.81|126.41|127.04|125.64|219
1642174800000|2022-01-14 15:40:00|127.16|125.76|126.96|125.56|127.21|125.81|126.86|125.46|194
1642175100000|2022-01-14 15:45:00|126.95|125.55|127.55|126.15|127.68|126.28|126.95|125.55|182
1642175400000|2022-01-14 15:50:00|127.57|126.17|127.46|126.06|127.64|126.24|127.25|125.85|210
1642175700000|2022-01-14 15:55:00|127.44|126.04|127.53|126.13|127.56|126.16|127.27|125.87|179
1642176000000|2022-01-14 16:00:00|127.54|126.14|127.55|126.15|128|126.6|127.43|126.03|198
1642176300000|2022-01-14 16:05:00|127.56|126.16|127.05|125.65|127.56|126.16|127.05|125.65|227
1642176600000|2022-01-14 16:10:00|127.06|125.66|127.07|125.67|127.15|125.75|126.9|125.5|197
1642176900000|2022-01-14 16:15:00|127.08|125.68|126.95|125.55|127.08|125.68|126.55|125.15|175
1642177200000|2022-01-14 16:20:00|126.96|125.56|126.97|125.57|127|125.6|126.75|125.35|147
1642177500000|2022-01-14 16:25:00|126.96|125.56|127.01|125.61|127.32|125.92|126.96|125.56|128
1642177800000|2022-01-14 16:30:00|127.02|125.62|127.17|125.77|127.43|126.03|126.78|125.38|163
1642178100000|2022-01-14 16:35:00|127.18|125.78|127.18|125.78|127.55|126.15|127.15|125.75|215
1642178400000|2022-01-14 16:40:00|127.16|125.76|127.11|125.71|127.26|125.86|126.88|125.48|208
1642178700000|2022-01-14 16:45:00|127.13|125.73|127.45|126.05|127.6|126.2|127.13|125.73|183
1642179000000|2022-01-14 16:50:00|127.44|126.04|127.56|126.16|127.74|126.34|127.44|126.04|162
1642179300000|2022-01-14 16:55:00|127.57|126.17|127.64|126.24|127.68|126.28|127.46|126.06|184
1642179600000|2022-01-14 17:00:00|127.65|126.25|127.21|125.81|127.8|126.4|127.2|125.8|172
1642179900000|2022-01-14 17:05:00|127.22|125.82|127.53|126.13|127.56|126.16|127.15|125.75|188
1642180200000|2022-01-14 17:10:00|127.52|126.12|127.35|125.95|127.68|126.28|127.25|125.85|183
1642180500000|2022-01-14 17:15:00|127.36|125.96|127.55|126.15|127.58|126.18|127.25|125.85|126
1642180800000|2022-01-14 17:20:00|127.54|126.14|127.1|125.7|127.57|126.17|127.07|125.67|172
1642181100000|2022-01-14 17:25:00|127.11|125.71|127.2|125.8|127.25|125.85|127.09|125.69|137
1642181400000|2022-01-14 17:30:00|127.19|125.79|126.85|125.45|127.28|125.88|126.85|125.45|131
1642181700000|2022-01-14 17:35:00|126.8|125.4|126.41|125.01|127|125.6|126.41|125.01|148
1642182000000|2022-01-14 17:40:00|126.39|124.99|126.3|124.9|126.44|125.04|126.08|124.68|127
1642182300000|2022-01-14 17:45:00|126.29|124.89|126.25|124.85|126.41|125.01|126.19|124.79|154
1642182600000|2022-01-14 17:50:00|126.26|124.86|126.08|124.68|126.43|125.03|126.08|124.68|124
1642182900000|2022-01-14 17:55:00|126.07|124.67|125.94|124.54|126.07|124.67|125.67|124.27|174
1642183200000|2022-01-14 18:00:00|125.95|124.55|126.36|124.96|126.4|125|125.78|124.38|170
1642183500000|2022-01-14 18:05:00|126.35|124.95|126.25|124.85|126.48|125.08|126.24|124.84|191
1642183800000|2022-01-14 18:10:00|126.26|124.86|126.23|124.83|126.32|124.92|125.95|124.55|210
1642184100000|2022-01-14 18:15:00|126.24|124.84|126.25|124.85|126.27|124.87|125.98|124.58|166
1642184400000|2022-01-14 18:20:00|126.26|124.86|126.07|124.67|126.26|124.86|126.03|124.63|187
1642184700000|2022-01-14 18:25:00|126.05|124.65|126.42|125.02|126.43|125.03|126.05|124.65|158
1642185000000|2022-01-14 18:30:00|126.41|125.01|126.07|124.67|126.48|125.08|126.06|124.66|143
1642185300000|2022-01-14 18:35:00|126.08|124.68|126.25|124.85|126.36|124.96|126.07|124.67|98
1642185600000|2022-01-14 18:40:00|126.26|124.86|126.85|125.45|126.87|125.47|126.15|124.75|117
1642185900000|2022-01-14 18:45:00|126.86|125.46|126.79|125.39|126.9|125.5|126.65|125.25|163
1642186200000|2022-01-14 18:50:00|126.78|125.38|126.81|125.41|126.96|125.56|126.75|125.35|152
1642186500000|2022-01-14 18:55:00|126.82|125.42|126.97|125.57|127.05|125.65|126.79|125.39|127
1642186800000|2022-01-14 19:00:00|126.96|125.56|126.79|125.39|126.98|125.58|126.77|125.37|158
1642187100000|2022-01-14 19:05:00|126.78|125.38|126.67|125.27|126.79|125.39|126.58|125.18|59
1642187400000|2022-01-14 19:10:00|126.68|125.28|126.98|125.58|127.02|125.62|126.57|125.17|106
1642187700000|2022-01-14 19:15:00|126.97|125.57|127.06|125.66|127.1|125.7|126.87|125.47|132
1642188000000|2022-01-14 19:20:00|127.09|125.69|127.07|125.67|127.11|125.71|126.85|125.45|105
1642188300000|2022-01-14 19:25:00|127.06|125.66|127.06|125.66|127.12|125.72|126.95|125.55|94
1642188600000|2022-01-14 19:30:00|127.05|125.65|127.2|125.8|127.26|125.86|126.97|125.57|126
1642188900000|2022-01-14 19:35:00|127.19|125.79|127.6|126.2|127.68|126.28|127.16|125.76|199
1642189200000|2022-01-14 19:40:00|127.61|126.21|127.38|125.98|127.61|126.21|127.25|125.85|131
1642189500000|2022-01-14 19:45:00|127.39|125.99|127.38|125.98|127.54|126.14|127.35|125.95|93
1642189800000|2022-01-14 19:50:00|127.44|126.04|127.3|125.9|127.49|126.09|127.3|125.9|93
1642190100000|2022-01-14 19:55:00|127.31|125.91|127.06|125.66|127.42|126.02|127.05|125.65|113
1642190400000|2022-01-14 20:00:00|127.05|125.65|127.4|126|127.48|126.08|127.05|125.65|97
1642190700000|2022-01-14 20:05:00|127.37|125.97|127.24|125.84|127.45|126.05|127.22|125.82|86
1642191000000|2022-01-14 20:10:00|127.25|125.85|127.14|125.74|127.3|125.9|127.11|125.71|56
1642191300000|2022-01-14 20:15:00|127.11|125.71|127.2|125.8|127.2|125.8|127|125.6|73
1642191600000|2022-01-14 20:20:00|127.24|125.84|127.46|126.06|127.46|126.06|127.17|125.77|68
1642191900000|2022-01-14 20:25:00|127.45|126.05|127.31|125.91|127.47|126.07|127.29|125.89|69
1642192200000|2022-01-14 20:30:00|127.29|125.89|127.5|126.1|127.5|126.1|127.23|125.83|62
1642192500000|2022-01-14 20:35:00|127.49|126.09|127.46|126.06|127.49|126.09|127.37|125.97|55
1642192800000|2022-01-14 20:40:00|127.47|126.07|127.94|126.54|127.94|126.54|127.46|126.06|60
1642193100000|2022-01-14 20:45:00|127.91|126.51|127.6|126.2|128.06|126.66|127.55|126.15|108
1642193400000|2022-01-14 20:50:00|127.58|126.18|127.79|126.39|127.86|126.46|127.57|126.17|86
1642193700000|2022-01-14 20:55:00|127.8|126.4|127.72|126.32|127.8|126.4|127.58|126.18|91
1642194000000|2022-01-14 21:00:00|127.73|126.33|127.97|126.57|128.14|126.74|127.65|126.25|101
1642194300000|2022-01-14 21:05:00|127.98|126.58|127.86|126.46|128.02|126.62|127.77|126.37|55
1642194600000|2022-01-14 21:10:00|127.87|126.47|128.55|127.15|128.56|127.16|127.87|126.47|112
1642194900000|2022-01-14 21:15:00|128.58|127.18|128.7|127.3|129.01|127.61|128.52|127.12|160
1642195200000|2022-01-14 21:20:00|128.69|127.29|128.61|127.21|128.77|127.37|128.45|127.05|139
1642195500000|2022-01-14 21:25:00|128.64|127.24|128.82|127.42|128.88|127.48|128.57|127.17|120
1642195800000|2022-01-14 21:30:00|128.83|127.43|128.75|127.35|128.96|127.56|128.75|127.35|134
1642196100000|2022-01-14 21:35:00|128.77|127.37|128.66|127.26|128.83|127.43|128.55|127.15|125
1642196400000|2022-01-14 21:40:00|128.63|127.23|128.75|127.35|128.86|127.46|128.56|127.16|112
1642196700000|2022-01-14 21:45:00|128.78|127.38|128.76|127.36|128.78|127.38|128.55|127.15|127
1642197000000|2022-01-14 21:50:00|128.75|127.35|129.51|128.11|129.76|128.36|128.58|127.18|188
1642197300000|2022-01-14 21:55:00|129.52|128.12|130.16|128.76|130.56|129.16|129.46|128.06|228
1642233600000|2022-01-15 08:00:00|127.87|126.47|127.8|126.4|127.88|126.48|127.59|126.19|134
1642233900000|2022-01-15 08:05:00|127.77|126.37|127.65|126.25|127.79|126.39|127.36|125.96|175
1642234200000|2022-01-15 08:10:00|127.66|126.26|127.59|126.19|127.67|126.27|127.54|126.14|107
1642234500000|2022-01-15 08:15:00|127.58|126.18|127.38|125.98|127.61|126.21|127.25|125.85|116
1642234800000|2022-01-15 08:20:00|127.35|125.95|127.25|125.85|127.36|125.96|127.22|125.82|77
1642235100000|2022-01-15 08:25:00|127.24|125.84|127.13|125.73|127.26|125.86|127.05|125.65|85
1642235400000|2022-01-15 08:30:00|127.14|125.74|127.31|125.91|127.5|126.1|127.03|125.63|110
1642235700000|2022-01-15 08:35:00|127.3|125.9|127.3|125.9|127.35|125.95|127.24|125.84|71
1642236000000|2022-01-15 08:40:00|127.28|125.88|127.45|126.05|127.45|126.05|127.24|125.84|91
1642236300000|2022-01-15 08:45:00|127.46|126.06|127.29|125.89|127.6|126.2|127.29|125.89|131
1642236600000|2022-01-15 08:50:00|127.3|125.9|127.22|125.82|127.31|125.91|127.17|125.77|70
1642236900000|2022-01-15 08:55:00|127.21|125.81|127.08|125.68|127.21|125.81|126.9|125.5|95
1642237200000|2022-01-15 09:00:00|127.09|125.69|127.12|125.72|127.21|125.81|126.98|125.58|94
1642237500000|2022-01-15 09:05:00|127.14|125.74|127.09|125.69|127.25|125.85|127.08|125.68|92
1642237800000|2022-01-15 09:10:00|127.08|125.68|127.05|125.65|127.09|125.69|126.98|125.58|30
1642238100000|2022-01-15 09:15:00|127.07|125.67|127.28|125.88|127.33|125.93|127.06|125.66|97
1642238400000|2022-01-15 09:20:00|127.26|125.86|126.87|125.47|127.28|125.88|126.87|125.47|77
1642238700000|2022-01-15 09:25:00|126.9|125.5|126.78|125.38|126.93|125.53|126.64|125.24|77
1642239000000|2022-01-15 09:30:00|126.79|125.39|127.05|125.65|127.05|125.65|126.78|125.38|49
1642239300000|2022-01-15 09:35:00|127.04|125.64|126.89|125.49|127.05|125.65|126.78|125.38|118
1642239600000|2022-01-15 09:40:00|126.87|125.47|126.75|125.35|126.89|125.49|126.74|125.34|63
1642239900000|2022-01-15 09:45:00|126.76|125.36|126.97|125.57|127.04|125.64|126.75|125.35|93
1642240200000|2022-01-15 09:50:00|126.98|125.58|127.08|125.68|127.1|125.7|126.96|125.56|87
1642240500000|2022-01-15 09:55:00|127.09|125.69|127.51|126.11|127.6|126.2|127.09|125.69|155
1642240800000|2022-01-15 10:00:00|127.49|126.09|127.59|126.19|127.65|126.25|127.27|125.87|98
1642241100000|2022-01-15 10:05:00|127.58|126.18|127.94|126.54|127.94|126.54|127.57|126.17|97
1642241400000|2022-01-15 10:10:00|127.95|126.55|128.06|126.66|128.06|126.66|127.87|126.47|67
1642241700000|2022-01-15 10:15:00|128.05|126.65|127.97|126.57|128.08|126.68|127.88|126.48|165
1642242000000|2022-01-15 10:20:00|127.98|126.58|127.82|126.42|127.99|126.59|127.66|126.26|123
1642242300000|2022-01-15 10:25:00|127.81|126.41|127.99|126.59|128.08|126.68|127.81|126.41|129
1642242600000|2022-01-15 10:30:00|127.97|126.57|127.95|126.55|128.03|126.63|127.85|126.45|83
1642242900000|2022-01-15 10:35:00|127.97|126.57|128.01|126.61|128.01|126.61|127.94|126.54|88
1642243200000|2022-01-15 10:40:00|127.99|126.59|128.03|126.63|128.03|126.63|127.91|126.51|101
1642243500000|2022-01-15 10:45:00|128.04|126.64|128.76|127.36|129.05|127.65|128.04|126.64|136
1642243800000|2022-01-15 10:50:00|128.75|127.35|128.18|126.78|128.75|127.35|128.18|126.78|81
1642244100000|2022-01-15 10:55:00|128.17|126.77|127.95|126.55|128.42|127.02|127.9|126.5|136
1642244400000|2022-01-15 11:00:00|127.94|126.54|127.86|126.46|127.97|126.57|127.76|126.36|106
1642244700000|2022-01-15 11:05:00|127.85|126.45|127.69|126.29|127.86|126.46|127.66|126.26|69
1642245000000|2022-01-15 11:10:00|127.7|126.3|127.9|126.5|127.94|126.54|127.65|126.25|100
1642245300000|2022-01-15 11:15:00|127.91|126.51|127.87|126.47|127.95|126.55|127.78|126.38|108
1642245600000|2022-01-15 11:20:00|127.86|126.46|127.73|126.33|127.9|126.5|127.69|126.29|109
1642245900000|2022-01-15 11:25:00|127.75|126.35|127.67|126.27|127.76|126.36|127.48|126.08|99
1642246200000|2022-01-15 11:30:00|127.65|126.25|127.39|125.99|127.67|126.27|127.39|125.99|92
1642246500000|2022-01-15 11:35:00|127.38|125.98|127.5|126.1|127.53|126.13|127.38|125.98|125
1642246800000|2022-01-15 11:40:00|127.51|126.11|127.48|126.08|127.52|126.12|127.36|125.96|139
1642247100000|2022-01-15 11:45:00|127.5|126.1|127.72|126.32|127.94|126.54|127.5|126.1|105
1642247400000|2022-01-15 11:50:00|127.73|126.33|127.06|125.66|127.73|126.33|127.05|125.65|152
1642247700000|2022-01-15 11:55:00|127.07|125.67|127.38|125.98|127.42|126.02|127.06|125.66|94
1642248000000|2022-01-15 12:00:00|127.36|125.96|127.25|125.85|127.41|126.01|127.25|125.85|108
1642248300000|2022-01-15 12:05:00|127.27|125.87|127.09|125.69|127.35|125.95|127.07|125.67|94
1642248600000|2022-01-15 12:10:00|127.1|125.7|127.35|125.95|127.38|125.98|127.1|125.7|80
1642248900000|2022-01-15 12:15:00|127.36|125.96|127.4|126|127.41|126.01|127.28|125.88|63
1642249200000|2022-01-15 12:20:00|127.41|126.01|127.48|126.08|127.59|126.19|127.41|126.01|81
1642249500000|2022-01-15 12:25:00|127.47|126.07|127.35|125.95|127.48|126.08|127.25|125.85|45
1642249800000|2022-01-15 12:30:00|127.33|125.93|127.35|125.95|127.36|125.96|127.24|125.84|47
1642250100000|2022-01-15 12:35:00|127.34|125.94|126.92|125.52|127.36|125.96|126.92|125.52|103
1642250400000|2022-01-15 12:40:00|126.89|125.49|126.2|124.8|126.9|125.5|126|124.6|201
1642250700000|2022-01-15 12:45:00|126.21|124.81|126.32|124.92|126.33|124.93|125.87|124.47|221
1642251000000|2022-01-15 12:50:00|126.33|124.93|126.55|125.15|126.56|125.16|126.15|124.75|164
1642251300000|2022-01-15 12:55:00|126.56|125.16|126.77|125.37|126.83|125.43|126.55|125.15|153
1642251600000|2022-01-15 13:00:00|126.75|125.35|126.49|125.09|126.76|125.36|126.28|124.88|155
1642251900000|2022-01-15 13:05:00|126.5|125.1|126.56|125.16|126.58|125.18|126.27|124.87|136
1642252200000|2022-01-15 13:10:00|126.55|125.15|126.85|125.45|126.87|125.47|126.55|125.15|95
1642252500000|2022-01-15 13:15:00|126.84|125.44|126.68|125.28|126.84|125.44|126.55|125.15|132
1642252800000|2022-01-15 13:20:00|126.67|125.27|126.85|125.45|126.97|125.57|126.67|125.27|112
1642253100000|2022-01-15 13:25:00|126.84|125.44|126.89|125.49|126.99|125.59|126.78|125.38|89
1642253400000|2022-01-15 13:30:00|126.9|125.5|126.99|125.59|127.15|125.75|126.89|125.49|144
1642253700000|2022-01-15 13:35:00|127|125.6|127.19|125.79|127.2|125.8|126.97|125.57|71
1642254000000|2022-01-15 13:40:00|127.2|125.8|127.36|125.96|127.38|125.98|127.16|125.76|70
1642254300000|2022-01-15 13:45:00|127.33|125.93|127.36|125.96|127.38|125.98|127.26|125.86|113
1642254600000|2022-01-15 13:50:00|127.39|125.99|127.25|125.85|127.46|126.06|127.19|125.79|101
1642254900000|2022-01-15 13:55:00|127.24|125.84|127.65|126.25|127.67|126.27|127.08|125.68|175
1642255200000|2022-01-15 14:00:00|127.63|126.23|127.79|126.39|127.87|126.47|127.54|126.14|159
1642255500000|2022-01-15 14:05:00|127.8|126.4|127.72|126.32|127.82|126.42|127.65|126.25|114
1642255800000|2022-01-15 14:10:00|127.73|126.33|127.67|126.27|127.82|126.42|127.65|126.25|170
1642256100000|2022-01-15 14:15:00|127.69|126.29|127.32|125.92|127.69|126.29|127.11|125.71|182
1642256400000|2022-01-15 14:20:00|127.34|125.94|127.43|126.03|127.51|126.11|127.34|125.94|64
1642256700000|2022-01-15 14:25:00|127.41|126.01|127.74|126.34|127.74|126.34|127.38|125.98|76
1642257000000|2022-01-15 14:30:00|127.75|126.35|127.68|126.28|127.78|126.38|127.68|126.28|68
1642257300000|2022-01-15 14:35:00|127.65|126.25|127.84|126.44|127.84|126.44|127.5|126.1|67
1642257600000|2022-01-15 14:40:00|127.85|126.45|128.56|127.16|128.62|127.22|127.85|126.45|173
1642257900000|2022-01-15 14:45:00|128.55|127.15|128.2|126.8|128.8|127.4|128.17|126.77|174
1642258200000|2022-01-15 14:50:00|128.19|126.79|128.54|127.14|128.84|127.44|128.18|126.78|256
1642258500000|2022-01-15 14:55:00|128.55|127.15|128.77|127.37|129.33|127.93|128.55|127.15|229
1642258800000|2022-01-15 15:00:00|128.78|127.38|128.6|127.2|129.18|127.78|128.6|127.2|177
1642259100000|2022-01-15 15:05:00|128.59|127.19|128.46|127.06|128.63|127.23|128.38|126.98|156
1642259400000|2022-01-15 15:10:00|128.47|127.07|128.61|127.21|128.68|127.28|128.46|127.06|102
1642259700000|2022-01-15 15:15:00|128.59|127.19|128.32|126.92|128.68|127.28|128.31|126.91|128
1642260000000|2022-01-15 15:20:00|128.28|126.88|128.35|126.95|128.4|127|128.15|126.75|110
1642260300000|2022-01-15 15:25:00|128.31|126.91|128.39|126.99|128.46|127.06|128.27|126.87|52
1642260600000|2022-01-15 15:30:00|128.38|126.98|128.66|127.26|128.66|127.26|128.37|126.97|80
1642260900000|2022-01-15 15:35:00|128.67|127.27|128.47|127.07|128.71|127.31|128.47|127.07|78
1642261200000|2022-01-15 15:40:00|128.5|127.1|129.06|127.66|129.14|127.74|128.5|127.1|136
1642261500000|2022-01-15 15:45:00|129.05|127.65|129.1|127.7|129.25|127.85|129.05|127.65|89
1642261800000|2022-01-15 15:50:00|129.09|127.69|129.21|127.81|129.29|127.89|129.07|127.67|116
1642262100000|2022-01-15 15:55:00|129.16|127.76|129.26|127.86|129.3|127.9|129.14|127.74|75
1642262400000|2022-01-15 16:00:00|129.25|127.85|129.15|127.75|129.41|128.01|128.83|127.43|145
1642262700000|2022-01-15 16:05:00|129.07|127.67|129.17|127.77|129.27|127.87|129.05|127.65|127
1642263000000|2022-01-15 16:10:00|129.18|127.78|128.89|127.49|129.21|127.81|128.88|127.48|113
1642263300000|2022-01-15 16:15:00|128.87|127.47|128.78|127.38|129|127.6|128.77|127.37|73
1642263600000|2022-01-15 16:20:00|128.77|127.37|129.07|127.67|129.11|127.71|128.67|127.27|90
1642263900000|2022-01-15 16:25:00|129.08|127.68|128.9|127.5|129.09|127.69|128.8|127.4|95
1642264200000|2022-01-15 16:30:00|128.88|127.48|128.96|127.56|129.09|127.69|128.76|127.36|85
1642264500000|2022-01-15 16:35:00|128.98|127.58|128.85|127.45|129.01|127.61|128.85|127.45|57
1642264800000|2022-01-15 16:40:00|128.86|127.46|128.86|127.46|128.97|127.57|128.78|127.38|83
1642265100000|2022-01-15 16:45:00|128.87|127.47|128.79|127.39|128.87|127.47|128.78|127.38|29
1642265400000|2022-01-15 16:50:00|128.83|127.43|128.82|127.42|129.03|127.63|128.78|127.38|76
1642265700000|2022-01-15 16:55:00|128.79|127.39|128.84|127.44|128.88|127.48|128.78|127.38|63
1642266000000|2022-01-15 17:00:00|128.83|127.43|128.78|127.38|128.96|127.56|128.78|127.38|74
1642266300000|2022-01-15 17:05:00|128.79|127.39|128.4|127|128.8|127.4|128.38|126.98|88
1642266600000|2022-01-15 17:10:00|128.38|126.98|128.48|127.08|128.61|127.21|128.38|126.98|64
1642266900000|2022-01-15 17:15:00|128.47|127.07|128.67|127.27|128.82|127.42|128.45|127.05|88
1642267200000|2022-01-15 17:20:00|128.68|127.28|128.96|127.56|128.99|127.59|128.68|127.28|59
1642267500000|2022-01-15 17:25:00|128.97|127.57|128.87|127.47|129.01|127.61|128.81|127.41|82
1642267800000|2022-01-15 17:30:00|128.86|127.46|128.87|127.47|129.01|127.61|128.86|127.46|72
1642268100000|2022-01-15 17:35:00|128.86|127.46|129.03|127.63|129.03|127.63|128.86|127.46|35
1642268400000|2022-01-15 17:40:00|129.04|127.64|129.05|127.65|129.05|127.65|128.96|127.56|65
1642268700000|2022-01-15 17:45:00|129.06|127.66|128.97|127.57|129.17|127.77|128.78|127.38|151
1642269000000|2022-01-15 17:50:00|128.96|127.56|128.96|127.56|129.06|127.66|128.95|127.55|92
1642269300000|2022-01-15 17:55:00|128.95|127.55|128.75|127.35|128.97|127.57|128.66|127.26|122
1642269600000|2022-01-15 18:00:00|128.76|127.36|128.78|127.38|128.91|127.51|128.67|127.27|100
1642269900000|2022-01-15 18:05:00|128.76|127.36|128.48|127.08|128.76|127.36|128.48|127.08|76
1642270200000|2022-01-15 18:10:00|128.49|127.09|128.26|126.86|128.56|127.16|128.25|126.85|83
1642270500000|2022-01-15 18:15:00|128.27|126.87|128.48|127.08|128.51|127.11|128.2|126.8|98
1642270800000|2022-01-15 18:20:00|128.49|127.09|128.56|127.16|128.57|127.17|128.47|127.07|63
1642271100000|2022-01-15 18:25:00|128.55|127.15|128.53|127.13|128.57|127.17|128.45|127.05|67
1642271400000|2022-01-15 18:30:00|128.55|127.15|128.82|127.42|128.82|127.42|128.55|127.15|56
1642271700000|2022-01-15 18:35:00|128.83|127.43|128.75|127.35|128.87|127.47|128.66|127.26|85
1642272000000|2022-01-15 18:40:00|128.76|127.36|128.66|127.26|128.8|127.4|128.66|127.26|98
1642272300000|2022-01-15 18:45:00|128.69|127.29|128.7|127.3|128.86|127.46|128.66|127.26|111
1642272600000|2022-01-15 18:50:00|128.66|127.26|128.86|127.46|128.88|127.48|128.65|127.25|78
1642272900000|2022-01-15 18:55:00|128.87|127.47|128.68|127.28|128.88|127.48|128.67|127.27|80
1642273200000|2022-01-15 19:00:00|128.69|127.29|128.74|127.34|128.85|127.45|128.66|127.26|70
1642273500000|2022-01-15 19:05:00|128.75|127.35|129.04|127.64|129.07|127.67|128.74|127.34|73
1642273800000|2022-01-15 19:10:00|129.05|127.65|128.86|127.46|129.08|127.68|128.86|127.46|73
1642274100000|2022-01-15 19:15:00|128.88|127.48|128.96|127.56|128.97|127.57|128.85|127.45|51
1642274400000|2022-01-15 19:20:00|128.97|127.57|129.05|127.65|129.16|127.76|128.95|127.55|70
1642274700000|2022-01-15 19:25:00|129.06|127.66|128.95|127.55|129.11|127.71|128.85|127.45|51
1642275000000|2022-01-15 19:30:00|128.97|127.57|129.27|127.87|129.27|127.87|128.95|127.55|77
1642275300000|2022-01-15 19:35:00|129.25|127.85|129.91|128.51|130.04|128.64|129.25|127.85|120
1642275600000|2022-01-15 19:40:00|129.87|128.47|130.3|128.9|130.33|128.93|129.84|128.44|143
1642275900000|2022-01-15 19:45:00|130.31|128.91|130.07|128.67|130.43|129.03|129.96|128.56|113
1642276200000|2022-01-15 19:50:00|130.06|128.66|129.94|128.54|130.07|128.67|129.79|128.39|113
1642276500000|2022-01-15 19:55:00|129.93|128.53|130.52|129.12|130.52|129.12|129.88|128.48|83
1642276800000|2022-01-15 20:00:00|130.53|129.13|130.88|129.48|130.98|129.58|130.47|129.07|197
1642277100000|2022-01-15 20:05:00|130.91|129.51|131.36|129.96|131.53|130.13|130.91|129.51|218
1642277400000|2022-01-15 20:10:00|131.38|129.98|131.57|130.17|131.76|130.36|131.29|129.89|207
1642277700000|2022-01-15 20:15:00|131.58|130.18|131.73|130.33|131.96|130.56|131.05|129.65|219
1642278000000|2022-01-15 20:20:00|131.71|130.31|131.77|130.37|131.89|130.49|131.55|130.15|176
1642278300000|2022-01-15 20:25:00|131.78|130.38|132.32|130.92|132.46|131.06|131.77|130.37|180
1642278600000|2022-01-15 20:30:00|132.33|130.93|132.15|130.75|132.42|131.02|131.77|130.37|226
1642278900000|2022-01-15 20:35:00|132.14|130.74|131.99|130.59|132.16|130.76|131.71|130.31|112
1642279200000|2022-01-15 20:40:00|131.98|130.58|131.65|130.25|132.06|130.66|131.53|130.13|130
1642279500000|2022-01-15 20:45:00|131.7|130.3|131.46|130.06|131.77|130.37|131.39|129.99|153
1642279800000|2022-01-15 20:50:00|131.45|130.05|131.26|129.86|131.46|130.06|131.19|129.79|132
1642280100000|2022-01-15 20:55:00|131.27|129.87|131.28|129.88|131.45|130.05|131.17|129.77|104
1642280400000|2022-01-15 21:00:00|131.27|129.87|131.65|130.25|131.81|130.41|131.25|129.85|100
1642280700000|2022-01-15 21:05:00|131.66|130.26|131.92|130.52|131.94|130.54|131.55|130.15|89
1642281000000|2022-01-15 21:10:00|131.95|130.55|131.76|130.36|132.07|130.67|131.75|130.35|124
1642281300000|2022-01-15 21:15:00|131.75|130.35|132.28|130.88|132.38|130.98|131.75|130.35|134
1642281600000|2022-01-15 21:20:00|132.26|130.86|132.1|130.7|132.29|130.89|132.04|130.64|69
1642281900000|2022-01-15 21:25:00|132.14|130.74|131.77|130.37|132.14|130.74|131.77|130.37|136
1642282200000|2022-01-15 21:30:00|131.8|130.4|131.68|130.28|131.8|130.4|131.35|129.95|146
1642282500000|2022-01-15 21:35:00|131.65|130.25|131.59|130.19|131.8|130.4|131.57|130.17|99
1642282800000|2022-01-15 21:40:00|131.6|130.2|131.81|130.41|131.81|130.41|131.5|130.1|80
1642283100000|2022-01-15 21:45:00|131.8|130.4|131.58|130.18|131.8|130.4|131.43|130.03|149
1642283400000|2022-01-15 21:50:00|131.59|130.19|131.49|130.09|131.75|130.35|131.39|129.99|150
1642283700000|2022-01-15 21:55:00|131.47|130.07|131.45|130.05|131.58|130.18|131.45|130.05|43
1642284000000|2022-01-15 22:00:00|131.46|130.06|131.46|130.06|131.62|130.22|131.45|130.05|68
1642284300000|2022-01-15 22:05:00|131.39|129.99|131.15|129.75|131.41|130.01|131.09|129.69|58
1642284600000|2022-01-15 22:10:00|131.16|129.76|131.15|129.75|131.19|129.79|131.06|129.66|121
1642284900000|2022-01-15 22:15:00|131.16|129.76|131.13|129.73|131.16|129.76|130.96|129.56|98
1642285200000|2022-01-15 22:20:00|131.11|129.71|130.88|129.48|131.18|129.78|130.81|129.41|71
1642285500000|2022-01-15 22:25:00|130.89|129.49|130.5|129.1|130.96|129.56|130.5|129.1|143
1642285800000|2022-01-15 22:30:00|130.51|129.11|130.45|129.05|130.52|129.12|130.44|129.04|58
1642286100000|2022-01-15 22:35:00|130.44|129.04|130.56|129.16|130.56|129.16|130.44|129.04|40
1642286400000|2022-01-15 22:40:00|130.58|129.18|130.59|129.19|130.85|129.45|130.55|129.15|103
1642286700000|2022-01-15 22:45:00|130.58|129.18|130.69|129.29|130.69|129.29|130.56|129.16|68
1642287000000|2022-01-15 22:50:00|130.67|129.27|130.66|129.26|130.68|129.28|130.65|129.25|20
1642287300000|2022-01-15 22:55:00|130.65|129.25|130.45|129.05|130.67|129.27|130.35|128.95|56
1642287600000|2022-01-15 23:00:00|130.46|129.06|130.38|128.98|130.47|129.07|130|128.6|111
1642287900000|2022-01-15 23:05:00|130.39|128.99|130.39|128.99|130.39|128.99|130.16|128.76|94
1642288200000|2022-01-15 23:10:00|130.36|128.96|130.95|129.55|130.99|129.59|130.35|128.95|80
1642288500000|2022-01-15 23:15:00|130.96|129.56|130.95|129.55|131.06|129.66|130.83|129.43|72
1642288800000|2022-01-15 23:20:00|130.94|129.54|130.66|129.26|130.97|129.57|130.65|129.25|108
1642289100000|2022-01-15 23:25:00|130.65|129.25|130.66|129.26|130.67|129.27|130.57|129.17|38
1642289400000|2022-01-15 23:30:00|130.67|129.27|130.72|129.32|130.79|129.39|130.66|129.26|77
1642289700000|2022-01-15 23:35:00|130.71|129.31|130.45|129.05|130.71|129.31|130.28|128.88|119
1642290000000|2022-01-15 23:40:00|130.44|129.04|130.45|129.05|130.49|129.09|130.21|128.81|140
1642290300000|2022-01-15 23:45:00|130.44|129.04|130.41|129.01|130.51|129.11|130.41|129.01|78
1642290600000|2022-01-15 23:50:00|130.4|129|130.17|128.77|130.41|129.01|130.08|128.68|82
1642290900000|2022-01-15 23:55:00|130.16|128.76|129.94|128.54|130.26|128.86|129.93|128.53|67
1642291200000|2022-01-16 00:00:00|129.92|128.52|129.89|128.49|130.34|128.94|129.87|128.47|150
1642291500000|2022-01-16 00:05:00|129.88|128.48|129.75|128.35|129.88|128.48|129.42|128.02|201
1642291800000|2022-01-16 00:10:00|129.76|128.36|129.77|128.37|130.06|128.66|129.75|128.35|144
1642292100000|2022-01-16 00:15:00|129.78|128.38|129.99|128.59|130.14|128.74|129.75|128.35|142
1642292400000|2022-01-16 00:20:00|130|128.6|130.07|128.67|130.09|128.69|129.85|128.45|144
1642292700000|2022-01-16 00:25:00|130.06|128.66|130.05|128.65|130.2|128.8|129.99|128.59|140
1642293000000|2022-01-16 00:30:00|130.06|128.66|130.12|128.72|130.22|128.82|130.02|128.62|134
1642293300000|2022-01-16 00:35:00|130.08|128.68|130.19|128.79|130.25|128.85|130.08|128.68|78
1642293600000|2022-01-16 00:40:00|130.18|128.78|130.05|128.65|130.18|128.78|129.98|128.58|128
1642293900000|2022-01-16 00:45:00|130.04|128.64|130.55|129.15|130.77|129.37|130.04|128.64|104
1642294200000|2022-01-16 00:50:00|130.56|129.16|130.95|129.55|130.98|129.58|130.52|129.12|85
1642294500000|2022-01-16 00:55:00|130.94|129.54|131.13|129.73|131.13|129.73|130.75|129.35|72
1642294800000|2022-01-16 01:00:00|131.12|129.72|132.15|130.75|132.25|130.85|131.11|129.71|212
1642295100000|2022-01-16 01:05:00|132.16|130.76|132.21|130.81|132.43|131.03|132.05|130.65|215
1642295400000|2022-01-16 01:10:00|132.18|130.78|131.66|130.26|132.22|130.82|131.64|130.24|225
1642295700000|2022-01-16 01:15:00|131.65|130.25|131.86|130.46|131.86|130.46|131.37|129.97|130
1642296000000|2022-01-16 01:20:00|131.83|130.43|131.68|130.28|131.96|130.56|131.55|130.15|132
1642296300000|2022-01-16 01:25:00|131.69|130.29|132.21|130.81|132.21|130.81|131.62|130.22|148
1642296600000|2022-01-16 01:30:00|132.23|130.83|132.88|131.48|133.42|132.02|132.15|130.75|294
1642296900000|2022-01-16 01:35:00|132.85|131.45|133.64|132.24|133.88|132.48|132.75|131.35|267
1642297200000|2022-01-16 01:40:00|133.65|132.25|133.47|132.07|133.65|132.25|133.33|131.93|189
1642297500000|2022-01-16 01:45:00|133.48|132.08|133.29|131.89|133.52|132.12|132.97|131.57|181
1642297800000|2022-01-16 01:50:00|133.3|131.9|132.93|131.53|133.37|131.97|132.77|131.37|198
1642298100000|2022-01-16 01:55:00|132.9|131.5|132.52|131.12|133.06|131.66|132.52|131.12|159
1642298400000|2022-01-16 02:00:00|132.51|131.11|132.75|131.35|132.94|131.54|132.47|131.07|194
1642298700000|2022-01-16 02:05:00|132.74|131.34|133.07|131.67|133.18|131.78|132.74|131.34|144
1642299000000|2022-01-16 02:10:00|133.08|131.68|132.88|131.48|133.2|131.8|132.75|131.35|219
1642299300000|2022-01-16 02:15:00|132.91|131.51|133.32|131.92|133.34|131.94|132.87|131.47|162
1642299600000|2022-01-16 02:20:00|133.35|131.95|133.54|132.14|133.57|132.17|133.26|131.86|144
1642299900000|2022-01-16 02:25:00|133.55|132.15|133.44|132.04|133.64|132.24|133.35|131.95|99
1642300200000|2022-01-16 02:30:00|133.45|132.05|134.16|132.76|134.56|133.16|133.45|132.05|258
1642300500000|2022-01-16 02:35:00|134.17|132.77|134.16|132.76|134.43|133.03|133.96|132.56|171
1642300800000|2022-01-16 02:40:00|134.15|132.75|134.15|132.75|134.42|133.02|133.94|132.54|178
1642301100000|2022-01-16 02:45:00|134.14|132.74|133.93|132.53|134.6|133.2|133.85|132.45|220
1642301400000|2022-01-16 02:50:00|133.94|132.54|132.92|131.52|133.96|132.56|132.91|131.51|238
1642301700000|2022-01-16 02:55:00|132.83|131.43|133.18|131.78|133.2|131.8|132.57|131.17|285
1642302000000|2022-01-16 03:00:00|133.25|131.85|134.96|133.56|134.96|133.56|133.16|131.76|227
1642302300000|2022-01-16 03:05:00|134.95|133.55|134.86|133.46|135.36|133.96|134.72|133.32|219
1642302600000|2022-01-16 03:10:00|134.85|133.45|135.15|133.75|135.21|133.81|134.81|133.41|214
1642302900000|2022-01-16 03:15:00|135.19|133.79|135.43|134.03|135.51|134.11|134.73|133.33|296
1642303200000|2022-01-16 03:20:00|135.44|134.04|135.59|134.19|135.89|134.49|135.36|133.96|223
1642303500000|2022-01-16 03:25:00|135.61|134.21|135.17|133.77|135.61|134.21|135.09|133.69|209
1642303800000|2022-01-16 03:30:00|135.15|133.75|134.67|133.27|135.36|133.96|134.49|133.09|239
1642304100000|2022-01-16 03:35:00|134.68|133.28|134.61|133.21|134.87|133.47|134.24|132.84|230
1642304400000|2022-01-16 03:40:00|134.66|133.26|134.87|133.47|134.98|133.58|134.57|133.17|148
1642304700000|2022-01-16 03:45:00|134.86|133.46|134.58|133.18|134.86|133.46|134.27|132.87|181
1642305000000|2022-01-16 03:50:00|134.57|133.17|134.68|133.28|134.87|133.47|134.47|133.07|206
1642305300000|2022-01-16 03:55:00|134.67|133.27|134.38|132.98|134.85|133.45|134.38|132.98|190
1642305600000|2022-01-16 04:00:00|134.36|132.96|134.11|132.71|134.58|133.18|133.95|132.55|196
1642305900000|2022-01-16 04:05:00|134.1|132.7|134.28|132.88|134.29|132.89|133.95|132.55|121
1642306200000|2022-01-16 04:10:00|134.29|132.89|134.75|133.35|135.05|133.65|134.26|132.86|155
1642306500000|2022-01-16 04:15:00|134.72|133.32|134.85|133.45|134.96|133.56|134.69|133.29|166
1642306800000|2022-01-16 04:20:00|134.86|133.46|134.68|133.28|135.06|133.66|134.68|133.28|104
1642307100000|2022-01-16 04:25:00|134.69|133.29|134.78|133.38|134.86|133.46|134.55|133.15|145
1642307400000|2022-01-16 04:30:00|134.79|133.39|135.45|134.05|135.55|134.15|134.77|133.37|133
1642307700000|2022-01-16 04:35:00|135.46|134.06|135.16|133.76|135.58|134.18|134.98|133.58|229
1642308000000|2022-01-16 04:40:00|135.19|133.79|135|133.6|135.29|133.89|134.95|133.55|147
1642308300000|2022-01-16 04:45:00|134.99|133.59|135.33|133.93|135.34|133.94|134.86|133.46|132
1642308600000|2022-01-16 04:50:00|135.34|133.94|135.14|133.74|135.45|134.05|135.01|133.61|155
1642308900000|2022-01-16 04:55:00|135.13|133.73|135.53|134.13|135.54|134.14|134.98|133.58|146
1642309200000|2022-01-16 05:00:00|135.54|134.14|136.64|135.24|136.74|135.34|135.54|134.14|129
1642309500000|2022-01-16 05:05:00|136.61|135.21|136.1|134.7|136.61|135.21|135.83|134.43|278
1642309800000|2022-01-16 05:10:00|136.15|134.75|136.31|134.91|136.65|135.25|136.14|134.74|218
1642310100000|2022-01-16 05:15:00|136.3|134.9|136.75|135.35|136.82|135.42|136.11|134.71|137
1642310400000|2022-01-16 05:20:00|136.73|135.33|137.2|135.8|137.42|136.02|136.4|135|257
1642310700000|2022-01-16 05:25:00|137.15|135.75|137.45|136.05|137.72|136.32|137.05|135.65|237
1642311000000|2022-01-16 05:30:00|137.44|136.04|137.19|135.79|137.82|136.42|137.07|135.67|244
1642311300000|2022-01-16 05:35:00|137.15|135.75|136.99|135.59|137.16|135.76|136.85|135.45|148
1642311600000|2022-01-16 05:40:00|136.98|135.58|137.59|136.19|137.59|136.19|136.76|135.36|186
1642311900000|2022-01-16 05:45:00|137.6|136.2|137.56|136.16|137.62|136.22|137.04|135.64|178
1642312200000|2022-01-16 05:50:00|137.57|136.17|137.45|136.05|137.89|136.49|137.27|135.87|216
1642312500000|2022-01-16 05:55:00|137.46|136.06|137.55|136.15|137.65|136.25|137.15|135.75|163
1642312800000|2022-01-16 06:00:00|137.56|136.16|138.56|137.16|138.57|137.17|137.36|135.96|258
1642313100000|2022-01-16 06:05:00|138.55|137.15|138.39|136.99|138.62|137.22|138.01|136.61|227
1642313400000|2022-01-16 06:10:00|138.38|136.98|138.26|136.86|138.55|137.15|138.16|136.76|160
1642313700000|2022-01-16 06:15:00|138.27|136.87|138.12|136.72|138.35|136.95|137.85|136.45|179
1642314000000|2022-01-16 06:20:00|138.11|136.71|137.51|136.11|138.11|136.71|137.3|135.9|203
1642314300000|2022-01-16 06:25:00|137.5|136.1|138.39|136.99|138.47|137.07|137.5|136.1|172
1642314600000|2022-01-16 06:30:00|138.38|136.98|138.26|136.86|138.39|136.99|137.91|136.51|147
1642314900000|2022-01-16 06:35:00|138.28|136.88|137.95|136.55|138.44|137.04|137.81|136.41|140
1642315200000|2022-01-16 06:40:00|137.96|136.56|137.77|136.37|138.06|136.66|137.73|136.33|125
1642315500000|2022-01-16 06:45:00|137.76|136.36|138.17|136.77|138.24|136.84|137.76|136.36|119
1642315800000|2022-01-16 06:50:00|138.15|136.75|138.2|136.8|138.24|136.84|137.85|136.45|134
1642316100000|2022-01-16 06:55:00|138.23|136.83|137.96|136.56|138.35|136.95|137.78|136.38|190
1642316400000|2022-01-16 07:00:00|137.9|136.5|138.01|136.61|138.36|136.96|137.9|136.5|155
1642316700000|2022-01-16 07:05:00|138.05|136.65|137.95|136.55|138.08|136.68|137.86|136.46|135
1642317000000|2022-01-16 07:10:00|137.94|136.54|137.76|136.36|138.05|136.65|137.76|136.36|133
1642317300000|2022-01-16 07:15:00|137.75|136.35|137.26|135.86|137.75|136.35|137.15|135.75|186
1642317600000|2022-01-16 07:20:00|137.27|135.87|136.85|135.45|137.4|136|136.65|135.25|241
1642317900000|2022-01-16 07:25:00|136.86|135.46|136.46|135.06|136.91|135.51|136.36|134.96|178
1642318200000|2022-01-16 07:30:00|136.45|135.05|137.06|135.66|137.06|135.66|136.37|134.97|170
1642318500000|2022-01-16 07:35:00|137.07|135.67|137.19|135.79|137.35|135.95|137.02|135.62|139
1642318800000|2022-01-16 07:40:00|137.2|135.8|137.23|135.83|137.36|135.96|137.11|135.71|142
1642319100000|2022-01-16 07:45:00|137.22|135.82|137.38|135.98|137.46|136.06|137|135.6|128
1642319400000|2022-01-16 07:50:00|137.39|135.99|137.42|136.02|137.48|136.08|137.33|135.93|88
1642319700000|2022-01-16 07:55:00|137.4|136|137.57|136.17|137.63|136.23|137.25|135.85|102
1642320000000|2022-01-16 08:00:00|137.58|136.18|138.09|136.69|138.36|136.96|137.58|136.18|164
1642320300000|2022-01-16 08:05:00|138.08|136.68|137.98|136.58|138.3|136.9|137.85|136.45|132
1642320600000|2022-01-16 08:10:00|137.96|136.56|137.65|136.25|138.12|136.72|137.55|136.15|152
1642320900000|2022-01-16 08:15:00|137.66|136.26|137.53|136.13|137.66|136.26|137.48|136.08|76
1642321200000|2022-01-16 08:20:00|137.52|136.12|137.19|135.79|137.57|136.17|137.07|135.67|74
1642321500000|2022-01-16 08:25:00|137.21|135.81|137.15|135.75|137.36|135.96|137.13|135.73|110
1642321800000|2022-01-16 08:30:00|137.16|135.76|137.35|135.95|137.46|136.06|137.15|135.75|111
1642322100000|2022-01-16 08:35:00|137.36|135.96|137.66|136.26|137.68|136.28|137.35|135.95|124
1642322400000|2022-01-16 08:40:00|137.65|136.25|137.26|135.86|137.82|136.42|137.23|135.83|159
1642322700000|2022-01-16 08:45:00|137.25|135.85|136.69|135.29|137.27|135.87|136.61|135.21|155
1642323000000|2022-01-16 08:50:00|136.72|135.32|136.55|135.15|136.73|135.33|136.4|135|220
1642323300000|2022-01-16 08:55:00|136.56|135.16|136.81|135.41|136.89|135.49|136.5|135.1|142
1642323600000|2022-01-16 09:00:00|136.82|135.42|137.26|135.86|137.28|135.88|136.81|135.41|138
1642323900000|2022-01-16 09:05:00|137.25|135.85|137.18|135.78|137.28|135.88|137|135.6|160
1642324200000|2022-01-16 09:10:00|137.17|135.77|137.15|135.75|137.19|135.79|136.97|135.57|103
1642324500000|2022-01-16 09:15:00|137.12|135.72|136.77|135.37|137.16|135.76|136.68|135.28|144
1642324800000|2022-01-16 09:20:00|136.79|135.39|137.06|135.66|137.09|135.69|136.75|135.35|120
1642325100000|2022-01-16 09:25:00|137.09|135.69|136.95|135.55|137.13|135.73|136.85|135.45|103
1642325400000|2022-01-16 09:30:00|136.96|135.56|136.89|135.49|136.98|135.58|136.77|135.37|122
1642325700000|2022-01-16 09:35:00|136.9|135.5|136.73|135.33|136.9|135.5|136.65|135.25|113
1642326000000|2022-01-16 09:40:00|136.74|135.34|137.07|135.67|137.16|135.76|136.58|135.18|118
1642326300000|2022-01-16 09:45:00|137.06|135.66|136.87|135.47|137.22|135.82|136.79|135.39|129
1642326600000|2022-01-16 09:50:00|136.88|135.48|136.95|135.55|136.98|135.58|136.68|135.28|132
1642326900000|2022-01-16 09:55:00|136.96|135.56|136.86|135.46|136.96|135.56|136.77|135.37|127
1642327200000|2022-01-16 10:00:00|136.91|135.51|137.26|135.86|137.26|135.86|136.91|135.51|118
1642327500000|2022-01-16 10:05:00|137.29|135.89|138.32|136.92|138.33|136.93|137.28|135.88|127
1642327800000|2022-01-16 10:10:00|138.33|136.93|138.61|137.21|138.61|137.21|138.01|136.61|179
1642328100000|2022-01-16 10:15:00|138.62|137.22|138.78|137.38|139.18|137.78|138.35|136.95|213
1642328400000|2022-01-16 10:20:00|138.77|137.37|139.27|137.87|139.41|138.01|138.77|137.37|182
1642328700000|2022-01-16 10:25:00|139.29|137.89|139.98|138.58|140.05|138.65|139.21|137.81|238
1642329000000|2022-01-16 10:30:00|139.96|138.56|139.56|138.16|139.96|138.56|139.3|137.9|230
1642329300000|2022-01-16 10:35:00|139.55|138.15|140.44|139.04|140.52|139.12|139.45|138.05|247
1642329600000|2022-01-16 10:40:00|140.45|139.05|140.55|139.15|140.55|139.15|140.24|138.84|138
1642329900000|2022-01-16 10:45:00|140.56|139.16|139.91|138.51|140.62|139.22|139.9|138.5|192
1642330200000|2022-01-16 10:50:00|139.9|138.5|139.63|138.23|140.23|138.83|139.56|138.16|254
1642330500000|2022-01-16 10:55:00|139.62|138.22|138.5|137.1|139.62|138.22|138.5|137.1|215
1642330800000|2022-01-16 11:00:00|138.49|137.09|138.82|137.42|139.03|137.63|137.57|136.17|297
1642331100000|2022-01-16 11:05:00|138.85|137.45|138.87|137.47|139.06|137.66|137.95|136.55|286
1642331400000|2022-01-16 11:10:00|138.85|137.45|138.98|137.58|139.22|137.82|138.71|137.31|218
1642331700000|2022-01-16 11:15:00|139|137.6|138.87|137.47|139.15|137.75|138.33|136.93|246
1642332000000|2022-01-16 11:20:00|138.9|137.5|139.29|137.89|139.54|138.14|138.73|137.33|239
1642332300000|2022-01-16 11:25:00|139.26|137.86|139.09|137.69|139.4|138|138.84|137.44|239
1642332600000|2022-01-16 11:30:00|139.11|137.71|139.19|137.79|139.21|137.81|138.74|137.34|174
1642332900000|2022-01-16 11:35:00|139.2|137.8|139.17|137.77|139.32|137.92|139.06|137.66|150
1642333200000|2022-01-16 11:40:00|139.19|137.79|139.64|138.24|139.88|138.48|139.06|137.66|192
1642333500000|2022-01-16 11:45:00|139.65|138.25|139.24|137.84|139.86|138.46|139.17|137.77|231
1642333800000|2022-01-16 11:50:00|139.25|137.85|139.85|138.45|139.94|138.54|139.17|137.77|174
1642334100000|2022-01-16 11:55:00|139.88|138.48|139.81|138.41|140.1|138.7|139.81|138.41|272
1642334400000|2022-01-16 12:00:00|139.8|138.4|140.33|138.93|140.34|138.94|139.77|138.37|217
1642334700000|2022-01-16 12:05:00|140.34|138.94|140.4|139|140.42|139.02|139.96|138.56|228
1642335000000|2022-01-16 12:10:00|140.42|139.02|140.45|139.05|140.49|139.09|140.12|138.72|173
1642335300000|2022-01-16 12:15:00|140.46|139.06|140.25|138.85|140.55|139.15|140.18|138.78|252
1642335600000|2022-01-16 12:20:00|140.26|138.86|140.12|138.72|140.26|138.86|139.92|138.52|231
1642335900000|2022-01-16 12:25:00|140.13|138.73|141.34|139.94|141.34|139.94|140.08|138.68|162
1642336200000|2022-01-16 12:30:00|141.36|139.96|141.05|139.65|141.43|140.03|140.76|139.36|260
1642336500000|2022-01-16 12:35:00|141.06|139.66|140.86|139.46|141.3|139.9|140.75|139.35|213
1642336800000|2022-01-16 12:40:00|140.85|139.45|140.67|139.27|140.85|139.45|140.5|139.1|169
1642337100000|2022-01-16 12:45:00|140.66|139.26|141.77|140.37|141.77|140.37|140.56|139.16|198
1642337400000|2022-01-16 12:50:00|141.8|140.4|141.88|140.48|142.14|140.74|141.67|140.27|238
1642337700000|2022-01-16 12:55:00|141.9|140.5|141.54|140.14|142.04|140.64|141.53|140.13|185
1642338000000|2022-01-16 13:00:00|141.51|140.11|140.99|139.59|141.67|140.27|140.98|139.58|199
1642338300000|2022-01-16 13:05:00|140.98|139.58|141.05|139.65|141.31|139.91|140.56|139.16|217
1642338600000|2022-01-16 13:10:00|141.07|139.67|141.25|139.85|141.47|140.07|140.79|139.39|190
1642338900000|2022-01-16 13:15:00|141.24|139.84|140.57|139.17|141.25|139.85|140.5|139.1|182
1642339200000|2022-01-16 13:20:00|140.56|139.16|140.26|138.86|140.66|139.26|140.17|138.77|239
1642339500000|2022-01-16 13:25:00|140.25|138.85|139.24|137.84|140.25|138.85|139.15|137.75|386
1642339800000|2022-01-16 13:30:00|139.23|137.83|139.94|138.54|140|138.6|139.17|137.77|310
1642340100000|2022-01-16 13:35:00|139.93|138.53|140.07|138.67|140.31|138.91|139.81|138.41|286
1642340400000|2022-01-16 13:40:00|140.12|138.72|140.37|138.97|140.53|139.13|139.87|138.47|210
1642340700000|2022-01-16 13:45:00|140.38|138.98|139.86|138.46|140.44|139.04|139.8|138.4|220
1642341000000|2022-01-16 13:50:00|139.92|138.52|140.66|139.26|140.66|139.26|139.86|138.46|174
1642341300000|2022-01-16 13:55:00|140.71|139.31|141.25|139.85|141.35|139.95|140.64|139.24|281
1642341600000|2022-01-16 14:00:00|141.24|139.84|141.85|140.45|142.13|140.73|141.24|139.84|245
1642341900000|2022-01-16 14:05:00|141.86|140.46|141.84|140.44|142.39|140.99|141.73|140.33|281
1642342200000|2022-01-16 14:10:00|141.83|140.43|141.56|140.16|141.95|140.55|141.45|140.05|259
1642342500000|2022-01-16 14:15:00|141.53|140.13|141.55|140.15|141.78|140.38|141.35|139.95|215
1642342800000|2022-01-16 14:20:00|141.48|140.08|141.63|140.23|141.98|140.58|141.48|140.08|193
1642343100000|2022-01-16 14:25:00|141.62|140.22|142.25|140.85|142.25|140.85|141.56|140.16|158
1642343400000|2022-01-16 14:30:00|142.24|140.84|142.68|141.28|142.83|141.43|142.07|140.67|271
1642343700000|2022-01-16 14:35:00|142.67|141.27|142.75|141.35|142.85|141.45|142.55|141.15|228
1642344000000|2022-01-16 14:40:00|142.74|141.34|142.17|140.77|142.75|141.35|142.17|140.77|179
1642344300000|2022-01-16 14:45:00|142.18|140.78|142.07|140.67|142.36|140.96|142.01|140.61|145
1642344600000|2022-01-16 14:50:00|142.05|140.65|142.07|140.67|142.3|140.9|141.97|140.57|158
1642344900000|2022-01-16 14:55:00|142.08|140.68|142.05|140.65|142.26|140.86|141.95|140.55|184
1642345200000|2022-01-16 15:00:00|142.06|140.66|141.42|140.02|142.22|140.82|141.2|139.8|233
1642345500000|2022-01-16 15:05:00|141.41|140.01|141.56|140.16|141.71|140.31|141.38|139.98|121
1642345800000|2022-01-16 15:10:00|141.57|140.17|141.25|139.85|141.57|140.17|141.06|139.66|214
1642346100000|2022-01-16 15:15:00|141.27|139.87|141.66|140.26|141.85|140.45|141.15|139.75|150
1642346400000|2022-01-16 15:20:00|141.67|140.27|141.99|140.59|142|140.6|141.57|140.17|220
1642346700000|2022-01-16 15:25:00|141.98|140.58|142.25|140.85|142.46|141.06|141.85|140.45|178
1642347000000|2022-01-16 15:30:00|142.26|140.86|142.37|140.97|142.67|141.27|142.21|140.81|217
1642347300000|2022-01-16 15:35:00|142.36|140.96|142.13|140.73|142.38|140.98|141.98|140.58|216
1642347600000|2022-01-16 15:40:00|142.15|140.75|141.96|140.56|142.15|140.75|141.68|140.28|198
1642347900000|2022-01-16 15:45:00|141.95|140.55|141.96|140.56|142.43|141.03|141.94|140.54|220
1642348200000|2022-01-16 15:50:00|141.95|140.55|141.76|140.36|142|140.6|141.62|140.22|151
1642348500000|2022-01-16 15:55:00|141.78|140.38|141.72|140.32|141.78|140.38|141.65|140.25|93
1642348800000|2022-01-16 16:00:00|141.73|140.33|142.28|140.88|142.51|141.11|141.72|140.32|218
1642349100000|2022-01-16 16:05:00|142.27|140.87|141.65|140.25|142.46|141.06|141.64|140.24|204
1642349400000|2022-01-16 16:10:00|141.66|140.26|141.38|139.98|141.86|140.46|141.35|139.95|187
1642349700000|2022-01-16 16:15:00|141.4|140|141.23|139.83|141.65|140.25|141.23|139.83|176
1642350000000|2022-01-16 16:20:00|141.19|139.79|141.26|139.86|141.68|140.28|141.1|139.7|240
1642350300000|2022-01-16 16:25:00|141.25|139.85|141.26|139.86|141.5|140.1|141.12|139.72|240
1642350600000|2022-01-16 16:30:00|141.32|139.92|141.04|139.64|141.5|140.1|141.04|139.64|202
1642350900000|2022-01-16 16:35:00|141.03|139.63|140.62|139.22|141.16|139.76|140.53|139.13|245
1642351200000|2022-01-16 16:40:00|140.56|139.16|140.34|138.94|140.6|139.2|140.24|138.84|219
1642351500000|2022-01-16 16:45:00|140.35|138.95|140.7|139.3|140.93|139.53|140.31|138.91|217
1642351800000|2022-01-16 16:50:00|140.67|139.27|140.75|139.35|140.77|139.37|140.6|139.2|148
1642352100000|2022-01-16 16:55:00|140.73|139.33|140.96|139.56|141.17|139.77|140.69|139.29|147
1642352400000|2022-01-16 17:00:00|140.97|139.57|140.71|139.31|141.15|139.75|140.7|139.3|158
1642352700000|2022-01-16 17:05:00|140.75|139.35|140.84|139.44|140.88|139.48|140.75|139.35|92
1642353000000|2022-01-16 17:10:00|140.83|139.43|141.07|139.67|141.11|139.71|140.83|139.43|124
1642353300000|2022-01-16 17:15:00|141.08|139.68|141.45|140.05|141.57|140.17|141.06|139.66|135
1642353600000|2022-01-16 17:20:00|141.46|140.06|141.57|140.17|141.78|140.38|141.42|140.02|151
1642353900000|2022-01-16 17:25:00|141.58|140.18|141.47|140.07|141.71|140.31|141.3|139.9|132
1642354200000|2022-01-16 17:30:00|141.48|140.08|141.67|140.27|141.87|140.47|141.47|140.07|196
1642354500000|2022-01-16 17:35:00|141.66|140.26|142.22|140.82|142.38|140.98|141.56|140.16|194
1642354800000|2022-01-16 17:40:00|142.21|140.81|142.23|140.83|142.36|140.96|142.05|140.65|140
1642355100000|2022-01-16 17:45:00|142.22|140.82|141.84|140.44|142.39|140.99|141.8|140.4|224
1642355400000|2022-01-16 17:50:00|141.86|140.46|141.73|140.33|141.96|140.56|141.66|140.26|137
1642355700000|2022-01-16 17:55:00|141.74|140.34|141.97|140.57|142.18|140.78|141.61|140.21|190
1642356000000|2022-01-16 18:00:00|141.96|140.56|142.07|140.67|142.25|140.85|141.79|140.39|193
1642356300000|2022-01-16 18:05:00|142.09|140.69|142.41|141.01|142.46|141.06|142.07|140.67|147
1642356600000|2022-01-16 18:10:00|142.4|141|142.25|140.85|142.46|141.06|142.18|140.78|119
1642356900000|2022-01-16 18:15:00|142.26|140.86|142.29|140.89|142.43|141.03|142.18|140.78|103
1642357200000|2022-01-16 18:20:00|142.28|140.88|142.16|140.76|142.38|140.98|142.06|140.66|122
1642357500000|2022-01-16 18:25:00|142.14|140.74|141.7|140.3|142.16|140.76|141.65|140.25|149
1642357800000|2022-01-16 18:30:00|141.68|140.28|141.44|140.04|141.81|140.41|141.38|139.98|142
1642358100000|2022-01-16 18:35:00|141.43|140.03|141.16|139.76|141.5|140.1|141.08|139.68|145
1642358400000|2022-01-16 18:40:00|141.17|139.77|141.31|139.91|141.41|140.01|141.09|139.69|157
1642358700000|2022-01-16 18:45:00|141.3|139.9|141.12|139.72|141.3|139.9|140.85|139.45|127
1642359000000|2022-01-16 18:50:00|141.11|139.71|141.17|139.77|141.54|140.14|141.11|139.71|153
1642359300000|2022-01-16 18:55:00|141.16|139.76|141.14|139.74|141.32|139.92|141.07|139.67|177
1642359600000|2022-01-16 19:00:00|141.13|139.73|141.09|139.69|141.32|139.92|141.05|139.65|144
1642359900000|2022-01-16 19:05:00|141.13|139.73|141.03|139.63|141.13|139.73|140.9|139.5|121
1642360200000|2022-01-16 19:10:00|141.02|139.62|140.96|139.56|141.22|139.82|140.94|139.54|118
1642360500000|2022-01-16 19:15:00|140.98|139.58|140.68|139.28|141.31|139.91|140.66|139.26|173
1642360800000|2022-01-16 19:20:00|140.62|139.22|139.72|138.32|140.67|139.27|139.61|138.21|206
1642361100000|2022-01-16 19:25:00|139.73|138.33|140.24|138.84|140.24|138.84|139.73|138.33|196
1642361400000|2022-01-16 19:30:00|140.25|138.85|140.01|138.61|140.36|138.96|139.95|138.55|143
1642361700000|2022-01-16 19:35:00|140.02|138.62|139.85|138.45|140.22|138.82|139.79|138.39|138
1642362000000|2022-01-16 19:40:00|139.86|138.46|139.84|138.44|139.96|138.56|139.75|138.35|174
1642362300000|2022-01-16 19:45:00|139.85|138.45|139.9|138.5|140.05|138.65|139.78|138.38|168
1642362600000|2022-01-16 19:50:00|139.87|138.47|139.5|138.1|139.88|138.48|139.26|137.86|171
1642362900000|2022-01-16 19:55:00|139.51|138.11|139.57|138.17|139.85|138.45|139.46|138.06|194
1642363200000|2022-01-16 20:00:00|139.58|138.18|139.55|138.15|139.63|138.23|139.36|137.96|195
1642363500000|2022-01-16 20:05:00|139.56|138.16|140.24|138.84|140.31|138.91|139.11|137.71|195
1642363800000|2022-01-16 20:10:00|140.23|138.83|140.63|139.23|140.78|139.38|140.23|138.83|222
1642364100000|2022-01-16 20:15:00|140.64|139.24|140.93|139.53|141.25|139.85|140.6|139.2|221
1642364400000|2022-01-16 20:20:00|140.92|139.52|140.42|139.02|140.92|139.52|140.38|138.98|132
1642364700000|2022-01-16 20:25:00|140.4|139|140.67|139.27|140.75|139.35|140.21|138.81|187
1642365000000|2022-01-16 20:30:00|140.66|139.26|139.73|138.33|140.72|139.32|139.72|138.32|196
1642365300000|2022-01-16 20:35:00|139.74|138.34|139.77|138.37|139.87|138.47|139.36|137.96|203
1642365600000|2022-01-16 20:40:00|139.76|138.36|140.04|138.64|140.13|138.73|139.66|138.26|174
1642365900000|2022-01-16 20:45:00|140.03|138.63|140.54|139.14|140.56|139.16|139.99|138.59|125
1642366200000|2022-01-16 20:50:00|140.53|139.13|140.65|139.25|140.77|139.37|140.39|138.99|140
1642366500000|2022-01-16 20:55:00|140.66|139.26|140.57|139.17|140.67|139.27|140.51|139.11|89
1642366800000|2022-01-16 21:00:00|140.58|139.18|140.74|139.34|141.01|139.61|140.57|139.17|124
1642367100000|2022-01-16 21:05:00|140.75|139.35|140.45|139.05|140.75|139.35|140.39|138.99|118
1642367400000|2022-01-16 21:10:00|140.46|139.06|140.26|138.86|140.49|139.09|140.18|138.78|79
1642367700000|2022-01-16 21:15:00|140.25|138.85|140.63|139.23|140.63|139.23|140.25|138.85|107
1642368000000|2022-01-16 21:20:00|140.64|139.24|140.63|139.23|140.88|139.48|140.62|139.22|99
1642368300000|2022-01-16 21:25:00|140.62|139.22|140.36|138.96|140.62|139.22|140.36|138.96|150
1642368600000|2022-01-16 21:30:00|140.37|138.97|140.16|138.76|140.37|138.97|139.92|138.52|112
1642368900000|2022-01-16 21:35:00|140.21|138.81|140.28|138.88|140.46|139.06|140.13|138.73|121
1642369200000|2022-01-16 21:40:00|140.27|138.87|140.26|138.86|140.29|138.89|140.17|138.77|105
1642369500000|2022-01-16 21:45:00|140.27|138.87|140.03|138.63|140.37|138.97|140|138.6|95
1642369800000|2022-01-16 21:50:00|140.04|138.64|140.31|138.91|140.34|138.94|140.04|138.64|91
1642370100000|2022-01-16 21:55:00|140.32|138.92|140.29|138.89|140.47|139.07|140.28|138.88|74
1642370400000|2022-01-16 22:00:00|140.28|138.88|140.77|139.37|140.85|139.45|140.26|138.86|138
1642370700000|2022-01-16 22:05:00|140.76|139.36|141.18|139.78|141.25|139.85|140.64|139.24|155
1642371000000|2022-01-16 22:10:00|141.19|139.79|141.17|139.77|141.23|139.83|141.08|139.68|83
1642371300000|2022-01-16 22:15:00|141.19|139.79|141.02|139.62|141.21|139.81|140.97|139.57|107
1642371600000|2022-01-16 22:20:00|141.01|139.61|141.19|139.79|141.27|139.87|140.99|139.59|74
1642371900000|2022-01-16 22:25:00|141.25|139.85|142.12|140.72|142.12|140.72|141.24|139.84|106
1642372200000|2022-01-16 22:30:00|142.13|140.73|141.79|140.39|142.13|140.73|141.56|140.16|157
1642372500000|2022-01-16 22:35:00|141.78|140.38|141.35|139.95|141.78|140.38|141.35|139.95|109
1642372800000|2022-01-16 22:40:00|141.36|139.96|141.37|139.97|141.47|140.07|141.25|139.85|76
1642373100000|2022-01-16 22:45:00|141.38|139.98|141.09|139.69|141.38|139.98|141.07|139.67|73
1642373400000|2022-01-16 22:50:00|141.08|139.68|141.25|139.85|141.25|139.85|141.06|139.66|42
1642373700000|2022-01-16 22:55:00|141.26|139.86|141.67|140.27|141.87|140.47|141.24|139.84|97
1642374000000|2022-01-16 23:00:00|141.68|140.28|141.67|140.27|141.85|140.45|141.57|140.17|149
1642374300000|2022-01-16 23:05:00|141.66|140.26|142.41|141.01|142.41|141.01|141.65|140.25|153
1642374600000|2022-01-16 23:10:00|142.4|141|142.59|141.19|142.86|141.46|142.39|140.99|255
1642374900000|2022-01-16 23:15:00|142.57|141.17|142.26|140.86|142.78|141.38|142.18|140.78|233
1642375200000|2022-01-16 23:20:00|142.28|140.88|142.56|141.16|142.77|141.37|142.26|140.86|200
1642375500000|2022-01-16 23:25:00|142.57|141.17|142.42|141.02|142.6|141.2|142.26|140.86|168
1642375800000|2022-01-16 23:30:00|142.41|141.01|142.43|141.03|142.56|141.16|142.31|140.91|157
1642376100000|2022-01-16 23:35:00|142.45|141.05|142.02|140.62|142.45|141.05|141.99|140.59|153
1642376400000|2022-01-16 23:40:00|142.03|140.63|141.84|140.44|142.17|140.77|141.78|140.38|147
1642376700000|2022-01-16 23:45:00|141.83|140.43|141.46|140.06|141.84|140.44|141.38|139.98|239
1642377000000|2022-01-16 23:50:00|141.42|140.02|141.28|139.88|141.51|140.11|141.12|139.72|227
1642377300000|2022-01-16 23:55:00|141.27|139.87|141.8|140.4|141.86|140.46|141.12|139.72|229
1642377600000|2022-01-17 00:00:00|141.83|140.43|142.59|141.19|142.64|141.24|141.83|140.43|272
1642377900000|2022-01-17 00:05:00|142.58|141.18|141.97|140.57|142.72|141.32|141.97|140.57|271
1642378200000|2022-01-17 00:10:00|141.98|140.58|142.44|141.04|142.53|141.13|141.91|140.51|236
1642378500000|2022-01-17 00:15:00|142.45|141.05|141.98|140.58|142.46|141.06|141.54|140.14|261
1642378800000|2022-01-17 00:20:00|141.99|140.59|141.5|140.1|142.06|140.66|141.35|139.95|248
1642379100000|2022-01-17 00:25:00|141.49|140.09|141.55|140.15|141.61|140.21|141.28|139.88|204
1642379400000|2022-01-17 00:30:00|141.57|140.17|141.78|140.38|141.84|140.44|141.31|139.91|227
1642379700000|2022-01-17 00:35:00|141.77|140.37|141.38|139.98|141.85|140.45|141.37|139.97|213
1642380000000|2022-01-17 00:40:00|141.35|139.95|141.81|140.41|141.87|140.47|141.27|139.87|159
1642380300000|2022-01-17 00:45:00|141.82|140.42|141.92|140.52|141.95|140.55|141.69|140.29|190
1642380600000|2022-01-17 00:50:00|141.96|140.56|141.31|139.91|141.96|140.56|141.31|139.91|172
1642380900000|2022-01-17 00:55:00|141.3|139.9|140.95|139.55|141.51|140.11|140.87|139.47|173
1642381200000|2022-01-17 01:00:00|140.96|139.56|140.89|139.49|141.14|139.74|140.8|139.4|209
1642381500000|2022-01-17 01:05:00|140.91|139.51|140.72|139.32|140.91|139.51|140.25|138.85|197
1642381800000|2022-01-17 01:10:00|140.67|139.27|140.16|138.76|140.68|139.28|140|138.6|172
1642382100000|2022-01-17 01:15:00|140.23|138.83|140.51|139.11|140.66|139.26|140.19|138.79|158
1642382400000|2022-01-17 01:20:00|140.5|139.1|140.35|138.95|140.5|139.1|140.09|138.69|129
1642382700000|2022-01-17 01:25:00|140.33|138.93|140.41|139.01|140.43|139.03|139.97|138.57|149
1642383000000|2022-01-17 01:30:00|140.39|138.99|139.97|138.57|140.46|139.06|139.85|138.45|148
1642383300000|2022-01-17 01:35:00|139.98|138.58|139.58|138.18|140.05|138.65|139.52|138.12|200
1642383600000|2022-01-17 01:40:00|139.57|138.17|139.75|138.35|139.76|138.36|139.45|138.05|142
1642383900000|2022-01-17 01:45:00|139.74|138.34|139.82|138.42|139.85|138.45|139.43|138.03|165
1642384200000|2022-01-17 01:50:00|139.81|138.41|139.63|138.23|139.96|138.56|139.62|138.22|137
1642384500000|2022-01-17 01:55:00|139.64|138.24|140.22|138.82|140.23|138.83|139.63|138.23|135
1642384800000|2022-01-17 02:00:00|140.18|138.78|140.12|138.72|140.35|138.95|140.08|138.68|178
1642385100000|2022-01-17 02:05:00|140.08|138.68|140.26|138.86|140.37|138.97|140.07|138.67|126
1642385400000|2022-01-17 02:10:00|140.27|138.87|140|138.6|140.28|138.88|139.75|138.35|149
1642385700000|2022-01-17 02:15:00|139.96|138.56|140.25|138.85|140.27|138.87|139.85|138.45|145
1642386000000|2022-01-17 02:20:00|140.18|138.78|140.97|139.57|141.09|139.69|140.09|138.69|185
1642386300000|2022-01-17 02:25:00|140.98|139.58|142.4|141|142.4|141|140.96|139.56|195
1642386600000|2022-01-17 02:30:00|142.39|140.99|145.55|144.15|145.77|144.37|142.08|140.68|445
1642386900000|2022-01-17 02:35:00|145.56|144.16|146.54|145.14|146.55|145.15|145.07|143.67|487
1642387200000|2022-01-17 02:40:00|146.55|145.15|147.58|146.18|148.27|146.87|146.44|145.04|499
1642387500000|2022-01-17 02:45:00|147.59|146.19|147.23|145.83|148.21|146.81|146.67|145.27|402
1642387800000|2022-01-17 02:50:00|147.19|145.79|148.3|146.9|148.43|147.03|146.9|145.5|349
1642388100000|2022-01-17 02:55:00|148.29|146.89|149.06|147.66|149.75|148.35|148.23|146.83|381
1642388400000|2022-01-17 03:00:00|149.09|147.69|147.85|146.45|149.09|147.69|147.41|146.01|377
1642388700000|2022-01-17 03:05:00|147.86|146.46|149.13|147.73|149.61|148.21|147.55|146.15|391
1642389000000|2022-01-17 03:10:00|149.12|147.72|149.22|147.82|149.52|148.12|148.36|146.96|356
1642389300000|2022-01-17 03:15:00|149.19|147.79|149.41|148.01|150.05|148.65|148.81|147.41|349
1642389600000|2022-01-17 03:20:00|149.4|148|149.16|147.76|149.54|148.14|149|147.6|198
1642389900000|2022-01-17 03:25:00|149.15|147.75|148.85|147.45|149.26|147.86|148.54|147.14|254
1642390200000|2022-01-17 03:30:00|148.84|147.44|148.27|146.87|148.84|147.44|147.98|146.58|233
1642390500000|2022-01-17 03:35:00|148.3|146.9|148.61|147.21|148.65|147.25|147.6|146.2|210
1642390800000|2022-01-17 03:40:00|148.64|147.24|148.5|147.1|148.71|147.31|148.28|146.88|167
1642391100000|2022-01-17 03:45:00|148.48|147.08|147.79|146.39|148.48|147.08|147.79|146.39|224
1642391400000|2022-01-17 03:50:00|147.77|146.37|147.68|146.28|148.15|146.75|147.68|146.28|184
1642391700000|2022-01-17 03:55:00|147.69|146.29|146.2|144.8|147.69|146.29|146.19|144.79|331
1642392000000|2022-01-17 04:00:00|146.22|144.82|146.97|145.57|147.17|145.77|145.9|144.5|352
1642392300000|2022-01-17 04:05:00|146.92|145.52|147.75|146.35|147.76|146.36|146.81|145.41|184
1642392600000|2022-01-17 04:10:00|147.74|146.34|147.93|146.53|147.93|146.53|147.35|145.95|187
1642392900000|2022-01-17 04:15:00|147.86|146.46|147.18|145.78|147.87|146.47|147.18|145.78|235
1642393200000|2022-01-17 04:20:00|147.2|145.8|147.03|145.63|147.24|145.84|146.99|145.59|191
1642393500000|2022-01-17 04:25:00|147.02|145.62|147.24|145.84|147.25|145.85|146.57|145.17|189
1642393800000|2022-01-17 04:30:00|147.23|145.83|146.49|145.09|147.24|145.84|146.47|145.07|164
1642394100000|2022-01-17 04:35:00|146.5|145.1|146.27|144.87|146.65|145.25|146.25|144.85|180
1642394400000|2022-01-17 04:40:00|146.26|144.86|146.61|145.21|146.63|145.23|146.25|144.85|183
1642394700000|2022-01-17 04:45:00|146.62|145.22|147.25|145.85|147.54|146.14|146.56|145.16|237
1642395000000|2022-01-17 04:50:00|147.24|145.84|146.58|145.18|147.25|145.85|146.35|144.95|185
1642395300000|2022-01-17 04:55:00|146.57|145.17|145.57|144.17|146.74|145.34|145.46|144.06|244
1642395600000|2022-01-17 05:00:00|145.56|144.16|145.46|144.06|145.64|144.24|144.91|143.51|350
1642395900000|2022-01-17 05:05:00|145.45|144.05|144.54|143.14|145.64|144.24|144.41|143.01|391
1642396200000|2022-01-17 05:10:00|144.55|143.15|145.15|143.75|145.32|143.92|144.48|143.08|317
1642396500000|2022-01-17 05:15:00|145.14|143.74|145.64|144.24|145.66|144.26|145.05|143.65|318
1642396800000|2022-01-17 05:20:00|145.65|144.25|146.55|145.15|146.71|145.31|145.64|144.24|210
1642397100000|2022-01-17 05:25:00|146.53|145.13|146.47|145.07|146.89|145.49|146.45|145.05|208
1642397400000|2022-01-17 05:30:00|146.46|145.06|147.51|146.11|148.15|146.75|146.41|145.01|291
1642397700000|2022-01-17 05:35:00|147.5|146.1|148.62|147.22|148.95|147.55|147.45|146.05|300
1642398000000|2022-01-17 05:40:00|148.61|147.21|148.7|147.3|148.7|147.3|148.4|147|183
1642398300000|2022-01-17 05:45:00|148.72|147.32|148.4|147|148.83|147.43|148.37|146.97|236
1642398600000|2022-01-17 05:50:00|148.41|147.01|148.25|146.85|148.53|147.13|148.05|146.65|214
1642398900000|2022-01-17 05:55:00|148.29|146.89|149.75|148.35|149.85|148.45|148.26|146.86|261
1642399200000|2022-01-17 06:00:00|149.74|148.34|151.45|150.05|151.45|150.05|149.74|148.34|313
1642399500000|2022-01-17 06:05:00|151.46|150.06|151.3|149.9|151.53|150.13|150.98|149.58|273
1642399800000|2022-01-17 06:10:00|151.35|149.95|150.96|149.56|151.35|149.95|150.55|149.15|249
1642400100000|2022-01-17 06:15:00|150.95|149.55|152.92|151.52|153.31|151.91|150.87|149.47|435
1642400400000|2022-01-17 06:20:00|152.91|151.51|153.18|151.78|153.25|151.85|152.56|151.16|435
1642400700000|2022-01-17 06:25:00|153.17|151.77|153.04|151.64|153.17|151.77|152.55|151.15|341
1642401000000|2022-01-17 06:30:00|153.03|151.63|152.65|151.25|153.67|152.27|152.23|150.83|426
1642401300000|2022-01-17 06:35:00|152.67|151.27|152.06|150.66|152.95|151.55|151.8|150.4|348
1642401600000|2022-01-17 06:40:00|152.13|150.73|152.12|150.72|152.55|151.15|151.95|150.55|275
1642401900000|2022-01-17 06:45:00|152.06|150.66|153.09|151.69|153.31|151.91|152.06|150.66|274
1642402200000|2022-01-17 06:50:00|153.07|151.67|152.88|151.48|153.76|152.36|152.83|151.43|331
1642402500000|2022-01-17 06:55:00|152.87|151.47|152.78|151.38|152.91|151.51|152.47|151.07|319
1642402800000|2022-01-17 07:00:00|152.79|151.39|152.68|151.28|153.15|151.75|152.29|150.89|318
1642403100000|2022-01-17 07:05:00|152.7|151.3|152.96|151.56|153.4|152|152.47|151.07|243
1642403400000|2022-01-17 07:10:00|152.97|151.57|152.67|151.27|153.26|151.86|152.49|151.09|240
1642403700000|2022-01-17 07:15:00|152.7|151.3|151.68|150.28|152.77|151.37|151.52|150.12|268
1642404000000|2022-01-17 07:20:00|151.7|150.3|152.16|150.76|152.23|150.83|151.66|150.26|238
1642404300000|2022-01-17 07:25:00|152.18|150.78|152.25|150.85|152.45|151.05|152.02|150.62|194
1642404600000|2022-01-17 07:30:00|152.26|150.86|152.04|150.64|152.27|150.87|151.9|150.5|130
1642404900000|2022-01-17 07:35:00|152.03|150.63|152.58|151.18|152.64|151.24|152.01|150.61|168
1642405200000|2022-01-17 07:40:00|152.61|151.21|152.45|151.05|152.66|151.26|152.19|150.79|171
1642405500000|2022-01-17 07:45:00|152.49|151.09|152.71|151.31|153.11|151.71|152.49|151.09|189
1642405800000|2022-01-17 07:50:00|152.72|151.32|154.25|152.85|154.25|152.85|152.57|151.17|170
1642406100000|2022-01-17 07:55:00|154.23|152.83|153.87|152.47|154.79|153.39|153.87|152.47|423
1642406400000|2022-01-17 08:00:00|153.88|152.48|154.06|152.66|154.91|153.51|153.85|152.45|362
1642406700000|2022-01-17 08:05:00|154.07|152.67|153.71|152.31|154.44|153.04|153.55|152.15|332
1642407000000|2022-01-17 08:10:00|153.7|152.3|153.18|151.78|153.77|152.37|153.12|151.72|284
1642407300000|2022-01-17 08:15:00|153.17|151.77|152.66|151.26|153.18|151.78|152.37|150.97|260
1642407600000|2022-01-17 08:20:00|152.64|151.24|152|150.6|152.77|151.37|151.85|150.45|265
1642407900000|2022-01-17 08:25:00|151.96|150.56|152.45|151.05|152.66|151.26|151.96|150.56|227
1642408200000|2022-01-17 08:30:00|152.46|151.06|152.35|150.95|152.6|151.2|152.05|150.65|258
1642408500000|2022-01-17 08:35:00|152.44|151.04|152.5|151.1|152.78|151.38|152.41|151.01|215
1642408800000|2022-01-17 08:40:00|152.48|151.08|152.29|150.89|152.61|151.21|152.19|150.79|222
1642409100000|2022-01-17 08:45:00|152.3|150.9|152.39|150.99|152.47|151.07|152.24|150.84|171
1642409400000|2022-01-17 08:50:00|152.38|150.98|153.35|151.95|153.53|152.13|152.38|150.98|209
1642409700000|2022-01-17 08:55:00|153.36|151.96|153.56|152.16|153.74|152.34|153.34|151.94|203
1642410000000|2022-01-17 09:00:00|153.55|152.15|154.03|152.63|154.22|152.82|153.55|152.15|225
1642410300000|2022-01-17 09:05:00|154.04|152.64|154.08|152.68|154.28|152.88|153.55|152.15|234
1642410600000|2022-01-17 09:10:00|154.09|152.69|154.8|153.4|154.95|153.55|154.08|152.68|254
1642410900000|2022-01-17 09:15:00|154.79|153.39|155.04|153.64|155.43|154.03|154.69|153.29|276
1642411200000|2022-01-17 09:20:00|155.06|153.66|154.45|153.05|155.06|153.66|154.19|152.79|228
1642411500000|2022-01-17 09:25:00|154.42|153.02|154.17|152.77|154.49|153.09|154.11|152.71|235
1642411800000|2022-01-17 09:30:00|154.16|152.76|154.01|152.61|154.55|153.15|153.99|152.59|172
1642412100000|2022-01-17 09:35:00|154.03|152.63|154.03|152.63|154.06|152.66|153.71|152.31|185
1642412400000|2022-01-17 09:40:00|154.04|152.64|153.86|152.46|154.05|152.65|153.7|152.3|202
1642412700000|2022-01-17 09:45:00|153.85|152.45|155.47|154.07|155.47|154.07|153.85|152.45|285
1642413000000|2022-01-17 09:50:00|155.48|154.08|155.86|154.46|156.04|154.64|155.04|153.64|222
1642413300000|2022-01-17 09:55:00|155.85|154.45|156.03|154.63|156.28|154.88|155.49|154.09|362
1642413600000|2022-01-17 10:00:00|156.02|154.62|155.48|154.08|156.1|154.7|155.32|153.92|392
1642413900000|2022-01-17 10:05:00|155.47|154.07|155.68|154.28|155.9|154.5|155.18|153.78|262
1642414200000|2022-01-17 10:10:00|155.67|154.27|156.48|155.08|156.73|155.33|155.54|154.14|224
1642414500000|2022-01-17 10:15:00|156.49|155.09|155.87|154.47|156.67|155.27|155.81|154.41|290
1642414800000|2022-01-17 10:20:00|155.86|154.46|155.22|153.82|155.86|154.46|155.19|153.79|231
1642415100000|2022-01-17 10:25:00|155.21|153.81|155.58|154.18|155.91|154.51|155.03|153.63|244
1642415400000|2022-01-17 10:30:00|155.59|154.19|155.77|154.37|155.94|154.54|155.21|153.81|211
1642415700000|2022-01-17 10:35:00|155.78|154.38|156.11|154.71|156.54|155.14|155.78|154.38|217
1642416000000|2022-01-17 10:40:00|156.08|154.68|155.46|154.06|156.08|154.68|155.35|153.95|269
1642416300000|2022-01-17 10:45:00|155.48|154.08|154.67|153.27|155.48|154.08|154.2|152.8|337
1642416600000|2022-01-17 10:50:00|154.66|153.26|154.94|153.54|154.95|153.55|154.46|153.06|205
1642416900000|2022-01-17 10:55:00|154.95|153.55|154.75|153.35|155.03|153.63|154.67|153.27|190
1642417200000|2022-01-17 11:00:00|154.76|153.36|154.85|153.45|155.15|153.75|154.68|153.28|190
1642417500000|2022-01-17 11:05:00|154.78|153.38|154.36|152.96|154.79|153.39|154.36|152.96|188
1642417800000|2022-01-17 11:10:00|154.37|152.97|153.88|152.48|154.45|153.05|153.78|152.38|216
1642418100000|2022-01-17 11:15:00|153.86|152.46|154.39|152.99|154.75|153.35|153.84|152.44|246
1642418400000|2022-01-17 11:20:00|154.38|152.98|153.86|152.46|154.46|153.06|153.79|152.39|202
1642418700000|2022-01-17 11:25:00|153.87|152.47|153.65|152.25|153.87|152.47|153.28|151.88|281
1642419000000|2022-01-17 11:30:00|153.64|152.24|152.95|151.55|154.03|152.63|152.63|151.23|245
1642419300000|2022-01-17 11:35:00|152.94|151.54|152.53|151.13|153.08|151.68|152.23|150.83|360
1642419600000|2022-01-17 11:40:00|152.52|151.12|152.72|151.32|153.09|151.69|152.4|151|261
1642419900000|2022-01-17 11:45:00|152.75|151.35|152.85|151.45|153.29|151.89|152.72|151.32|264
1642420200000|2022-01-17 11:50:00|152.82|151.42|153.15|151.75|153.25|151.85|152.82|151.42|205
1642420500000|2022-01-17 11:55:00|153.14|151.74|152.35|150.95|153.16|151.76|152.22|150.82|215
1642420800000|2022-01-17 12:00:00|152.28|150.88|152.42|151.02|152.83|151.43|152.17|150.77|249
1642421100000|2022-01-17 12:05:00|152.41|151.01|151.55|150.15|152.41|151.01|151.49|150.09|291
1642421400000|2022-01-17 12:10:00|151.56|150.16|151.3|149.9|151.8|150.4|150.78|149.38|383
1642421700000|2022-01-17 12:15:00|151.29|149.89|151.82|150.42|151.95|150.55|150.9|149.5|357
1642422000000|2022-01-17 12:20:00|151.81|150.41|153.04|151.64|153.15|151.75|151.48|150.08|339
1642422300000|2022-01-17 12:25:00|153.01|151.61|154.23|152.83|154.46|153.06|153.01|151.61|415
1642422600000|2022-01-17 12:30:00|154.2|152.8|153.76|152.36|154.43|153.03|153.76|152.36|340
1642422900000|2022-01-17 12:35:00|153.77|152.37|153.34|151.94|153.83|152.43|153.15|151.75|269
1642423200000|2022-01-17 12:40:00|153.33|151.93|153.15|151.75|153.93|152.53|153.15|151.75|243
1642423500000|2022-01-17 12:45:00|153.16|151.76|153.5|152.1|153.5|152.1|152.69|151.29|299
1642423800000|2022-01-17 12:50:00|153.51|152.11|153.39|151.99|153.65|152.25|153.06|151.66|214
1642424100000|2022-01-17 12:55:00|153.38|151.98|152.59|151.19|153.45|152.05|152.54|151.14|250
1642424400000|2022-01-17 13:00:00|152.58|151.18|152.46|151.06|153.25|151.85|152.39|150.99|282
1642424700000|2022-01-17 13:05:00|152.42|151.02|152.59|151.19|152.75|151.35|152.26|150.86|234
1642425000000|2022-01-17 13:10:00|152.58|151.18|153.57|152.17|153.79|152.39|152.58|151.18|277
1642425300000|2022-01-17 13:15:00|153.56|152.16|153.83|152.43|153.95|152.55|153.18|151.78|236
1642425600000|2022-01-17 13:20:00|153.82|152.42|153.46|152.06|153.85|152.45|153.23|151.83|225
1642425900000|2022-01-17 13:25:00|153.45|152.05|152.96|151.56|153.71|152.31|152.95|151.55|194
1642426200000|2022-01-17 13:30:00|152.95|151.55|153.4|152|153.42|152.02|152.75|151.35|212
1642426500000|2022-01-17 13:35:00|153.36|151.96|153.32|151.92|153.44|152.04|153.08|151.68|193
1642426800000|2022-01-17 13:40:00|153.31|151.91|153.7|152.3|154.07|152.67|153.12|151.72|224
1642427100000|2022-01-17 13:45:00|153.68|152.28|153.55|152.15|153.94|152.54|153.55|152.15|212
1642427400000|2022-01-17 13:50:00|153.54|152.14|154.03|152.63|154.04|152.64|153.36|151.96|186
1642427700000|2022-01-17 13:55:00|154.04|152.64|154.91|153.51|155.44|154.04|154.04|152.64|378
1642428000000|2022-01-17 14:00:00|154.92|153.52|154.62|153.22|154.98|153.58|154.46|153.06|286
1642428300000|2022-01-17 14:05:00|154.64|153.24|154.4|153|154.82|153.42|154.37|152.97|203
1642428600000|2022-01-17 14:10:00|154.41|153.01|154.56|153.16|154.86|153.46|154.02|152.62|204
1642428900000|2022-01-17 14:15:00|154.55|153.15|154.94|153.54|154.95|153.55|154.15|152.75|326
1642429200000|2022-01-17 14:20:00|154.95|153.55|154.84|153.44|155.02|153.62|154.57|153.17|248
1642429500000|2022-01-17 14:25:00|154.83|153.43|154.88|153.48|154.97|153.57|154.56|153.16|228
1642429800000|2022-01-17 14:30:00|154.87|153.47|154.59|153.19|155.18|153.78|154.5|153.1|254
1642430100000|2022-01-17 14:35:00|154.6|153.2|154.82|153.42|154.82|153.42|154.18|152.78|203
1642430400000|2022-01-17 14:40:00|154.76|153.36|154.43|153.03|154.89|153.49|154.37|152.97|214
1642430700000|2022-01-17 14:45:00|154.41|153.01|153.64|152.24|154.45|153.05|153.44|152.04|213
1642431000000|2022-01-17 14:50:00|153.63|152.23|153.27|151.87|153.63|152.23|153.01|151.61|272
1642431300000|2022-01-17 14:55:00|153.28|151.88|153.27|151.87|153.36|151.96|152.76|151.36|236
1642431600000|2022-01-17 15:00:00|153.3|151.9|152.27|150.87|153.46|152.06|152.23|150.83|265
1642431900000|2022-01-17 15:05:00|152.3|150.9|152.19|150.79|152.66|151.26|152.19|150.79|245
1642432200000|2022-01-17 15:10:00|152.18|150.78|152.15|150.75|152.32|150.92|151.82|150.42|285
1642432500000|2022-01-17 15:15:00|152.12|150.72|152.11|150.71|152.64|151.24|151.76|150.36|325
1642432800000|2022-01-17 15:20:00|152.12|150.72|151.29|149.89|152.19|150.79|151.28|149.88|279
1642433100000|2022-01-17 15:25:00|151.3|149.9|151.29|149.89|151.37|149.97|151.05|149.65|246
1642433400000|2022-01-17 15:30:00|151.25|149.85|150|148.6|151.62|150.22|150|148.6|440
1642433700000|2022-01-17 15:35:00|149.99|148.59|150.1|148.7|150.21|148.81|149.46|148.06|457
1642434000000|2022-01-17 15:40:00|150.09|148.69|149.85|148.45|150.2|148.8|149.65|148.25|316
1642434300000|2022-01-17 15:45:00|149.84|148.44|149.29|147.89|150.09|148.69|149.27|147.87|262
1642434600000|2022-01-17 15:50:00|149.28|147.88|148.45|147.05|149.28|147.88|148.37|146.97|362
1642434900000|2022-01-17 15:55:00|148.46|147.06|149.13|147.73|149.4|148|148.29|146.89|309
1642435200000|2022-01-17 16:00:00|149.06|147.66|150.29|148.89|150.42|149.02|148.95|147.55|350
1642435500000|2022-01-17 16:05:00|150.32|148.92|149.42|148.02|150.55|149.15|149.29|147.89|321
1642435800000|2022-01-17 16:10:00|149.39|147.99|147.83|146.43|149.39|147.99|147.58|146.18|394
1642436100000|2022-01-17 16:15:00|147.85|146.45|149.28|147.88|149.71|148.31|147.66|146.26|411
1642436400000|2022-01-17 16:20:00|149.3|147.9|150.25|148.85|150.53|149.13|148.98|147.58|324
1642436700000|2022-01-17 16:25:00|150.24|148.84|149.67|148.27|150.25|148.85|149.56|148.16|332
1642437000000|2022-01-17 16:30:00|149.66|148.26|148.75|147.35|149.95|148.55|148.68|147.28|364
1642437300000|2022-01-17 16:35:00|148.74|147.34|149.39|147.99|149.64|148.24|148.69|147.29|330
1642437600000|2022-01-17 16:40:00|149.35|147.95|150.15|148.75|150.15|148.75|149.05|147.65|315
1642437900000|2022-01-17 16:45:00|150.14|148.74|149.59|148.19|150.14|148.74|149.3|147.9|272
1642438200000|2022-01-17 16:50:00|149.58|148.18|149.19|147.79|149.6|148.2|148.92|147.52|296
1642438500000|2022-01-17 16:55:00|149.18|147.78|149.2|147.8|149.84|148.44|149.06|147.66|233
1642438800000|2022-01-17 17:00:00|149.19|147.79|148.16|146.76|149.43|148.03|148.11|146.71|285
1642439100000|2022-01-17 17:05:00|148.19|146.79|147.04|145.64|148.7|147.3|146.82|145.42|387
1642439400000|2022-01-17 17:10:00|147.05|145.65|146.46|145.06|147.23|145.83|146.09|144.69|369
1642439700000|2022-01-17 17:15:00|146.45|145.05|147.93|146.53|148.13|146.73|146.45|145.05|379
1642440000000|2022-01-17 17:20:00|147.95|146.55|147.06|145.66|148.18|146.78|147.04|145.64|324
1642440300000|2022-01-17 17:25:00|147.11|145.71|148.16|146.76|148.39|146.99|146.72|145.32|334
1642440600000|2022-01-17 17:30:00|148.17|146.77|148.58|147.18|148.61|147.21|147.53|146.13|346
1642440900000|2022-01-17 17:35:00|148.62|147.22|148.65|147.25|149.41|148.01|148.56|147.16|301
1642441200000|2022-01-17 17:40:00|148.75|147.35|151.55|150.15|151.7|150.3|148.75|147.35|369
1642441500000|2022-01-17 17:45:00|151.54|150.14|150.04|148.64|151.54|150.14|150.04|148.64|360
1642441800000|2022-01-17 17:50:00|150.05|148.65|149.74|148.34|150.36|148.96|149.6|148.2|262
1642442100000|2022-01-17 17:55:00|149.7|148.3|149.75|148.35|149.92|148.52|148.99|147.59|270
1642442400000|2022-01-17 18:00:00|149.78|148.38|148.84|147.44|149.82|148.42|148.64|147.24|330
1642442700000|2022-01-17 18:05:00|148.87|147.47|148.63|147.23|149.48|148.08|148.6|147.2|281
1642443000000|2022-01-17 18:10:00|148.62|147.22|148.76|147.36|149.27|147.87|147.98|146.58|359
1642443300000|2022-01-17 18:15:00|148.75|147.35|148.51|147.11|148.76|147.36|148|146.6|355
1642443600000|2022-01-17 18:20:00|148.52|147.12|149.18|147.78|149.27|147.87|147.97|146.57|340
1642443900000|2022-01-17 18:25:00|149.17|147.77|149.5|148.1|150.09|148.69|149.05|147.65|305
1642444200000|2022-01-17 18:30:00|149.49|148.09|150.15|148.75|150.25|148.85|149.24|147.84|310
1642444500000|2022-01-17 18:35:00|150.17|148.77|149.8|148.4|150.25|148.85|149.56|148.16|289
1642444800000|2022-01-17 18:40:00|149.79|148.39|150.75|149.35|150.75|149.35|149.52|148.12|223
1642445100000|2022-01-17 18:45:00|150.76|149.36|152.84|151.44|152.84|151.44|150.55|149.15|362
1642445400000|2022-01-17 18:50:00|152.83|151.43|153.35|151.95|153.5|152.1|152.15|150.75|380
1642445700000|2022-01-17 18:55:00|153.29|151.89|153.75|152.35|154.47|153.07|153.24|151.84|398
1642446000000|2022-01-17 19:00:00|153.7|152.3|152.85|151.45|154.35|152.95|152.63|151.23|397
1642446300000|2022-01-17 19:05:00|152.9|151.5|153.45|152.05|153.45|152.05|152.26|150.86|350
1642446600000|2022-01-17 19:10:00|153.44|152.04|153.93|152.53|153.93|152.53|152.74|151.34|357
1642446900000|2022-01-17 19:15:00|153.89|152.49|154.28|152.88|155.04|153.64|153.25|151.85|413
1642447200000|2022-01-17 19:20:00|154.27|152.87|154.05|152.65|154.35|152.95|153.71|152.31|310
1642447500000|2022-01-17 19:25:00|154.02|152.62|154.17|152.77|154.59|153.19|153.87|152.47|268
1642447800000|2022-01-17 19:30:00|154.16|152.76|154.62|153.22|154.65|153.25|153.86|152.46|310
1642448100000|2022-01-17 19:35:00|154.64|153.24|155.15|153.75|155.35|153.95|154.62|153.22|328
1642448400000|2022-01-17 19:40:00|155.18|153.78|155.15|153.75|155.35|153.95|154.88|153.48|300
1642448700000|2022-01-17 19:45:00|155.14|153.74|156.15|154.75|156.16|154.76|154.33|152.93|301
1642449000000|2022-01-17 19:50:00|156.14|154.74|157.54|156.14|157.85|156.45|155.94|154.54|371
1642449300000|2022-01-17 19:55:00|157.5|156.1|156.55|155.15|157.85|156.45|156.26|154.86|377
1642449600000|2022-01-17 20:00:00|156.56|155.16|156.24|154.84|157.18|155.78|155.97|154.57|350
1642449900000|2022-01-17 20:05:00|156.25|154.85|155.07|153.67|156.38|154.98|155.02|153.62|373
1642450200000|2022-01-17 20:10:00|155.08|153.68|155.36|153.96|155.46|154.06|154.66|153.26|338
1642450500000|2022-01-17 20:15:00|155.37|153.97|154.76|153.36|155.37|153.97|154.37|152.97|327
1642450800000|2022-01-17 20:20:00|154.85|153.45|156.35|154.95|156.94|155.54|154.85|153.45|341
1642451100000|2022-01-17 20:25:00|156.34|154.94|155.02|153.62|156.34|154.94|154.88|153.48|230
1642451400000|2022-01-17 20:30:00|155.06|153.66|154.79|153.39|155.54|154.14|154.44|153.04|335
1642451700000|2022-01-17 20:35:00|154.76|153.36|154.39|152.99|154.77|153.37|153.94|152.54|341
1642452000000|2022-01-17 20:40:00|154.38|152.98|155.08|153.68|155.08|153.68|154|152.6|232
1642452300000|2022-01-17 20:45:00|155.1|153.7|154.73|153.33|155.65|154.25|154.57|153.17|313
1642452600000|2022-01-17 20:50:00|154.74|153.34|154.86|153.46|155.14|153.74|154.41|153.01|223
1642452900000|2022-01-17 20:55:00|154.88|153.48|154.68|153.28|155.17|153.77|154.68|153.28|206
1642453200000|2022-01-17 21:00:00|154.67|153.27|154.94|153.54|155.04|153.64|154.55|153.15|232
1642453500000|2022-01-17 21:05:00|154.96|153.56|153.95|152.55|154.96|153.56|153.92|152.52|216
1642453800000|2022-01-17 21:10:00|153.94|152.54|154.29|152.89|154.61|153.21|153.93|152.53|301
1642454100000|2022-01-17 21:15:00|154.3|152.9|153.55|152.15|154.37|152.97|153.22|151.82|354
1642454400000|2022-01-17 21:20:00|153.54|152.14|152.93|151.53|154.05|152.65|152.76|151.36|310
1642454700000|2022-01-17 21:25:00|152.94|151.54|152.49|151.09|153.43|152.03|152.31|150.91|357
1642455000000|2022-01-17 21:30:00|152.46|151.06|152.94|151.54|153.62|152.22|152.11|150.71|340
1642455300000|2022-01-17 21:35:00|152.95|151.55|152.28|150.88|153.36|151.96|152.28|150.88|336
1642455600000|2022-01-17 21:40:00|152.19|150.79|152.11|150.71|152.53|151.13|151.73|150.33|362
1642455900000|2022-01-17 21:45:00|152.12|150.72|153.24|151.84|153.25|151.85|152.12|150.72|340
1642456200000|2022-01-17 21:50:00|153.23|151.83|154.05|152.65|154.12|152.72|152.66|151.26|376
1642456500000|2022-01-17 21:55:00|154.03|152.63|153.47|152.07|154.57|153.17|153.17|151.77|319
1642456800000|2022-01-17 22:00:00|153.46|152.06|152.36|150.96|153.46|152.06|152.2|150.8|252
1642457100000|2022-01-17 22:05:00|152.35|150.95|152.62|151.22|153.08|151.68|152.35|150.95|280
1642457400000|2022-01-17 22:10:00|152.6|151.2|152.94|151.54|153|151.6|152.19|150.79|282
1642457700000|2022-01-17 22:15:00|152.95|151.55|151.47|150.07|153.05|151.65|151.34|149.94|387
1642458000000|2022-01-17 22:20:00|151.46|150.06|152.04|150.64|152.05|150.65|151.03|149.63|388
1642458300000|2022-01-17 22:25:00|152.03|150.63|152.33|150.93|152.35|150.95|151.71|150.31|226
1642458600000|2022-01-17 22:30:00|152.34|150.94|153.96|152.56|154.99|153.59|152.33|150.93|321
1642458900000|2022-01-17 22:35:00|153.95|152.55|154.28|152.88|154.86|153.46|153.77|152.37|345
1642459200000|2022-01-17 22:40:00|154.27|152.87|154.04|152.64|154.31|152.91|153.21|151.81|394
1642459500000|2022-01-17 22:45:00|154.05|152.65|154.16|152.76|154.63|153.23|153.87|152.47|308
1642459800000|2022-01-17 22:50:00|154.17|152.77|153.63|152.23|154.27|152.87|153.48|152.08|304
1642460100000|2022-01-17 22:55:00|153.68|152.28|154.15|152.75|154.37|152.97|153.68|152.28|289
1642460400000|2022-01-17 23:00:00|154.16|152.76|154.6|153.2|154.75|153.35|153.96|152.56|272
1642460700000|2022-01-17 23:05:00|154.59|153.19|154.94|153.54|155.6|154.2|154.59|153.19|313
1642461000000|2022-01-17 23:10:00|154.98|153.58|155.82|154.42|156.22|154.82|154.98|153.58|268
1642461300000|2022-01-17 23:15:00|155.81|154.41|155.8|154.4|156.06|154.66|155.25|153.85|431
1642461600000|2022-01-17 23:20:00|155.79|154.39|155.01|153.61|155.79|154.39|154.94|153.54|352
1642461900000|2022-01-17 23:25:00|155.02|153.62|155.3|153.9|155.57|154.17|154.69|153.29|338
1642462200000|2022-01-17 23:30:00|155.28|153.88|155.81|154.41|155.86|154.46|154.94|153.54|334
1642462500000|2022-01-17 23:35:00|155.8|154.4|157.28|155.88|157.44|156.04|155.8|154.4|365
1642462800000|2022-01-17 23:40:00|157.34|155.94|157.74|156.34|158.11|156.71|157.09|155.69|348
1642463100000|2022-01-17 23:45:00|157.73|156.33|159.09|157.69|159.62|158.22|157.68|156.28|369
1642463400000|2022-01-17 23:50:00|159.11|157.71|159.28|157.88|159.88|158.48|159.11|157.71|438
1642463700000|2022-01-17 23:55:00|159.29|157.89|160.9|159.5|161.22|159.82|159.23|157.83|476
1642464000000|2022-01-18 00:00:00|160.91|159.51|160.69|159.29|162.64|161.24|160.36|158.96|611
1642464300000|2022-01-18 00:05:00|160.71|159.31|160.66|159.26|160.76|159.36|159.53|158.13|512
1642464600000|2022-01-18 00:10:00|160.7|159.3|160.48|159.08|162.23|160.83|160.35|158.95|456
1642464900000|2022-01-18 00:15:00|160.49|159.09|160.17|158.77|160.89|159.49|159.78|158.38|396
1642465200000|2022-01-18 00:20:00|160.21|158.81|160.25|158.85|161.01|159.61|159.9|158.5|444
1642465500000|2022-01-18 00:25:00|160.26|158.86|158.95|157.55|160.26|158.86|158.93|157.53|387
1642465800000|2022-01-18 00:30:00|158.96|157.56|159.42|158.02|159.81|158.41|158.75|157.35|332
1642466100000|2022-01-18 00:35:00|159.41|158.01|158.97|157.57|159.75|158.35|158.82|157.42|324
1642466400000|2022-01-18 00:40:00|158.96|157.56|159.07|157.67|159.16|157.76|158.51|157.11|332
1642466700000|2022-01-18 00:45:00|159.08|157.68|159.47|158.07|159.9|158.5|158.97|157.57|355
1642467000000|2022-01-18 00:50:00|159.48|158.08|160.77|159.37|160.84|159.44|159.47|158.07|216
1642467300000|2022-01-18 00:55:00|160.74|159.34|160.53|159.13|161.34|159.94|160.36|158.96|349
1642467600000|2022-01-18 01:00:00|160.52|159.12|160.02|158.62|160.7|159.3|159.63|158.23|364
1642467900000|2022-01-18 01:05:00|160.03|158.63|159.72|158.32|160.36|158.96|159.72|158.32|231
1642468200000|2022-01-18 01:10:00|159.76|158.36|159.43|158.03|159.94|158.54|159.15|157.75|287
1642468500000|2022-01-18 01:15:00|159.42|158.02|159.71|158.31|159.81|158.41|158.75|157.35|354
1642468800000|2022-01-18 01:20:00|159.72|158.32|159.47|158.07|159.86|158.46|159.4|158|211
1642469100000|2022-01-18 01:25:00|159.48|158.08|160.47|159.07|160.67|159.27|159.48|158.08|294
1642469400000|2022-01-18 01:30:00|160.46|159.06|159.09|157.69|160.46|159.06|159.04|157.64|288
1642469700000|2022-01-18 01:35:00|159.1|157.7|159.44|158.04|159.63|158.23|159.1|157.7|226
1642470000000|2022-01-18 01:40:00|159.47|158.07|159.81|158.41|159.96|158.56|159.46|158.06|335
1642470300000|2022-01-18 01:45:00|159.8|158.4|161.54|160.14|161.87|160.47|159.8|158.4|365
1642470600000|2022-01-18 01:50:00|161.47|160.07|161.94|160.54|162|160.6|161.01|159.61|356
1642470900000|2022-01-18 01:55:00|161.93|160.53|163.05|161.65|163.52|162.12|161.75|160.35|420
1642471200000|2022-01-18 02:00:00|163.06|161.66|162.81|161.41|163.24|161.84|162.17|160.77|387
1642471500000|2022-01-18 02:05:00|162.82|161.42|163.47|162.07|163.47|162.07|162.38|160.98|326
1642471800000|2022-01-18 02:10:00|163.49|162.09|162.93|161.53|164.3|162.9|162.79|161.39|440
1642472100000|2022-01-18 02:15:00|162.91|161.51|162.63|161.23|163.06|161.66|162.36|160.96|299
1642472400000|2022-01-18 02:20:00|162.62|161.22|161.98|160.58|162.85|161.45|161.83|160.43|310
1642472700000|2022-01-18 02:25:00|161.96|160.56|161.93|160.53|162.05|160.65|161.71|160.31|240
1642473000000|2022-01-18 02:30:00|161.92|160.52|161.82|160.42|162.36|160.96|161.81|160.41|310
1642473300000|2022-01-18 02:35:00|161.83|160.43|160.62|159.22|161.83|160.43|160.35|158.95|398
1642473600000|2022-01-18 02:40:00|160.61|159.21|160.44|159.04|160.95|159.55|160.42|159.02|300
1642473900000|2022-01-18 02:45:00|160.45|159.05|160.3|158.9|160.55|159.15|159.81|158.41|361
1642474200000|2022-01-18 02:50:00|160.33|158.93|160.06|158.66|160.66|159.26|159.85|158.45|309
1642474500000|2022-01-18 02:55:00|160.05|158.65|159.66|158.26|160.07|158.67|159.44|158.04|261
1642474800000|2022-01-18 03:00:00|159.65|158.25|159.42|158.02|160.03|158.63|159.41|158.01|234
1642475100000|2022-01-18 03:05:00|159.45|158.05|159.51|158.11|159.6|158.2|159.23|157.83|222
1642475400000|2022-01-18 03:10:00|159.52|158.12|159.46|158.06|159.83|158.43|159.26|157.86|219
1642475700000|2022-01-18 03:15:00|159.45|158.05|160.08|158.68|160.34|158.94|159.35|157.95|227
1642476000000|2022-01-18 03:20:00|160.07|158.67|159.55|158.15|160.08|158.68|159.48|158.08|185
1642476300000|2022-01-18 03:25:00|159.58|158.18|159.89|158.49|159.98|158.58|159.41|158.01|227
1642476600000|2022-01-18 03:30:00|159.88|158.48|160.61|159.21|161.25|159.85|159.79|158.39|357
1642476900000|2022-01-18 03:35:00|160.58|159.18|157.99|156.59|160.58|159.18|157.84|156.44|409
1642477200000|2022-01-18 03:40:00|158.02|156.62|157.75|156.35|158.19|156.79|157.41|156.01|364
1642477500000|2022-01-18 03:45:00|157.76|156.36|157.7|156.3|158.06|156.66|157.12|155.72|360
1642477800000|2022-01-18 03:50:00|157.69|156.29|158.67|157.27|158.95|157.55|157.62|156.22|326
1642478100000|2022-01-18 03:55:00|158.66|157.26|158.48|157.08|158.67|157.27|158.35|156.95|261
1642478400000|2022-01-18 04:00:00|158.46|157.06|158.57|157.17|159.29|157.89|158.44|157.04|307
1642478700000|2022-01-18 04:05:00|158.55|157.15|158.56|157.16|158.77|157.37|158.38|156.98|225
1642479000000|2022-01-18 04:10:00|158.53|157.13|157.7|156.3|158.53|157.13|157.48|156.08|200
1642479300000|2022-01-18 04:15:00|157.63|156.23|156.14|154.74|157.79|156.39|156.14|154.74|379
1642479600000|2022-01-18 04:20:00|156.15|154.75|156.5|155.1|156.75|155.35|156.13|154.73|371
1642479900000|2022-01-18 04:25:00|156.51|155.11|157.26|155.86|157.47|156.07|156.5|155.1|260
1642480200000|2022-01-18 04:30:00|157.28|155.88|156.61|155.21|157.32|155.92|156.57|155.17|301
1642480500000|2022-01-18 04:35:00|156.59|155.19|157.46|156.06|157.99|156.59|156.59|155.19|333
1642480800000|2022-01-18 04:40:00|157.45|156.05|157.7|156.3|157.96|156.56|157.14|155.74|178
1642481100000|2022-01-18 04:45:00|157.69|156.29|157.19|155.79|158.06|156.66|157.19|155.79|310
1642481400000|2022-01-18 04:50:00|157.18|155.78|157.91|156.51|157.93|156.53|156.89|155.49|216
1642481700000|2022-01-18 04:55:00|157.95|156.55|157.75|156.35|158.36|156.96|157.72|156.32|279
1642482000000|2022-01-18 05:00:00|157.76|156.36|156.71|155.31|157.76|156.36|156.65|155.25|241
1642482300000|2022-01-18 05:05:00|156.73|155.33|157.65|156.25|157.66|156.26|156.71|155.31|264
1642482600000|2022-01-18 05:10:00|157.66|156.26|158.25|156.85|158.29|156.89|157.65|156.25|181
1642482900000|2022-01-18 05:15:00|158.26|156.86|157.65|156.25|158.4|157|157.57|156.17|226
1642483200000|2022-01-18 05:20:00|157.72|156.32|157.5|156.1|157.72|156.32|156.9|155.5|178
1642483500000|2022-01-18 05:25:00|157.51|156.11|157.94|156.54|158.16|156.76|157.47|156.07|245
1642483800000|2022-01-18 05:30:00|157.93|156.53|157.31|155.91|157.97|156.57|157.03|155.63|302
1642484100000|2022-01-18 05:35:00|157.3|155.9|156.27|154.87|157.3|155.9|156.25|154.85|280
1642484400000|2022-01-18 05:40:00|156.35|154.95|156.23|154.83|156.51|155.11|155.77|154.37|304
1642484700000|2022-01-18 05:45:00|156.22|154.82|156.45|155.05|156.68|155.28|155.99|154.59|323
1642485000000|2022-01-18 05:50:00|156.46|155.06|156.85|155.45|156.85|155.45|156.12|154.72|206
1642485300000|2022-01-18 05:55:00|156.88|155.48|156.47|155.07|157.05|155.65|156.47|155.07|249
1642485600000|2022-01-18 06:00:00|156.48|155.08|157.87|156.47|157.87|156.47|156.47|155.07|274
1642485900000|2022-01-18 06:05:00|157.88|156.48|157.25|155.85|157.94|156.54|157.22|155.82|295
1642486200000|2022-01-18 06:10:00|157.27|155.87|157.06|155.66|157.46|156.06|157|155.6|320
1642486500000|2022-01-18 06:15:00|157.07|155.67|156.59|155.19|157.16|155.76|156.47|155.07|185
1642486800000|2022-01-18 06:20:00|156.58|155.18|156.84|155.44|156.85|155.45|156.56|155.16|181
1642487100000|2022-01-18 06:25:00|156.88|155.48|157.46|156.06|157.65|156.25|156.88|155.48|197
1642487400000|2022-01-18 06:30:00|157.45|156.05|156.91|155.51|157.45|156.05|156.77|155.37|298
1642487700000|2022-01-18 06:35:00|156.92|155.52|156.09|154.69|156.96|155.56|156.05|154.65|202
1642488000000|2022-01-18 06:40:00|156.12|154.72|156.16|154.76|156.52|155.12|156|154.6|223
1642488300000|2022-01-18 06:45:00|156.15|154.75|156.98|155.58|157.07|155.67|156.15|154.75|215
1642488600000|2022-01-18 06:50:00|156.96|155.56|157.1|155.7|157.1|155.7|156.73|155.33|248
1642488900000|2022-01-18 06:55:00|157.12|155.72|156.98|155.58|157.32|155.92|156.71|155.31|269
1642489200000|2022-01-18 07:00:00|156.99|155.59|156.94|155.54|157.66|156.26|156.85|155.45|279
1642489500000|2022-01-18 07:05:00|156.92|155.52|156.66|155.26|157.01|155.61|156.35|154.95|245
1642489800000|2022-01-18 07:10:00|156.65|155.25|156.37|154.97|156.66|155.26|156.31|154.91|166
1642490100000|2022-01-18 07:15:00|156.36|154.96|157.02|155.62|157.1|155.7|156.36|154.96|170
1642490400000|2022-01-18 07:20:00|157.03|155.63|156.07|154.67|157.14|155.74|156.02|154.62|247
1642490700000|2022-01-18 07:25:00|156.04|154.64|155.21|153.81|156.04|154.64|155.21|153.81|279
1642491000000|2022-01-18 07:30:00|155.2|153.8|155.09|153.69|155.44|154.04|154.55|153.15|303
1642491300000|2022-01-18 07:35:00|155.07|153.67|155.2|153.8|155.2|153.8|154.63|153.23|278
1642491600000|2022-01-18 07:40:00|155.23|153.83|154.93|153.53|155.42|154.02|154.84|153.44|264
1642491900000|2022-01-18 07:45:00|154.94|153.54|155.22|153.82|155.45|154.05|154.93|153.53|326
1642492200000|2022-01-18 07:50:00|155.21|153.81|155.12|153.72|155.39|153.99|155.03|153.63|210
1642492500000|2022-01-18 07:55:00|155.11|153.71|154.96|153.56|155.36|153.96|154.68|153.28|261
1642492800000|2022-01-18 08:00:00|154.95|153.55|154.3|152.9|154.96|153.56|153.88|152.48|309
1642493100000|2022-01-18 08:05:00|154.35|152.95|153.66|152.26|154.4|153|153.43|152.03|416
1642493400000|2022-01-18 08:10:00|153.71|152.31|153.6|152.2|153.83|152.43|153.15|151.75|396
1642493700000|2022-01-18 08:15:00|153.61|152.21|153.48|152.08|154.43|153.03|153.46|152.06|313
1642494000000|2022-01-18 08:20:00|153.46|152.06|152.96|151.56|153.87|152.47|152.81|151.41|321
1642494300000|2022-01-18 08:25:00|152.99|151.59|153.25|151.85|153.35|151.95|152.72|151.32|368
1642494600000|2022-01-18 08:30:00|153.24|151.84|153.66|152.26|154.02|152.62|153.16|151.76|404
1642494900000|2022-01-18 08:35:00|153.65|152.25|153.84|152.44|153.93|152.53|153.27|151.87|343
1642495200000|2022-01-18 08:40:00|153.82|152.42|154.08|152.68|154.16|152.76|153.75|152.35|207
1642495500000|2022-01-18 08:45:00|154.09|152.69|153.87|152.47|154.32|152.92|153.81|152.41|235
1642495800000|2022-01-18 08:50:00|153.86|152.46|153.06|151.66|153.87|152.47|152.77|151.37|245
1642496100000|2022-01-18 08:55:00|153.05|151.65|153.15|151.75|153.37|151.97|152.9|151.5|319
1642496400000|2022-01-18 09:00:00|153.17|151.77|152.47|151.07|153.54|152.14|152.22|150.82|353
1642496700000|2022-01-18 09:05:00|152.48|151.08|152.06|150.66|152.55|151.15|152.01|150.61|339
1642497000000|2022-01-18 09:10:00|152|150.6|151.77|150.37|152.33|150.93|151.49|150.09|376
1642497300000|2022-01-18 09:15:00|151.75|150.35|150.8|149.4|152.24|150.84|150.6|149.2|402
1642497600000|2022-01-18 09:20:00|150.78|149.38|150.18|148.78|150.85|149.45|149.52|148.12|523
1642497900000|2022-01-18 09:25:00|150.19|148.79|152.18|150.78|152.22|150.82|150.19|148.79|392
1642498200000|2022-01-18 09:30:00|152.19|150.79|151.72|150.32|152.83|151.43|151.71|150.31|347
1642498500000|2022-01-18 09:35:00|151.71|150.31|151.57|150.17|152.41|151.01|151.33|149.93|400
1642498800000|2022-01-18 09:40:00|151.54|150.14|151.68|150.28|152.01|150.61|151.45|150.05|315
1642499100000|2022-01-18 09:45:00|151.69|150.29|151.76|150.36|151.86|150.46|151.07|149.67|329
1642499400000|2022-01-18 09:50:00|151.75|150.35|150.98|149.58|151.86|150.46|150.95|149.55|288
1642499700000|2022-01-18 09:55:00|150.96|149.56|150.96|149.56|150.99|149.59|150.43|149.03|311
1642500000000|2022-01-18 10:00:00|150.95|149.55|150.55|149.15|151.25|149.85|149.95|148.55|363
1642500300000|2022-01-18 10:05:00|150.51|149.11|151.02|149.62|151.15|149.75|150.38|148.98|363
1642500600000|2022-01-18 10:10:00|151.01|149.61|151.29|149.89|151.7|150.3|150.73|149.33|287
1642500900000|2022-01-18 10:15:00|151.3|149.9|151.15|149.75|151.85|150.45|151.03|149.63|260
1642501200000|2022-01-18 10:20:00|151.16|149.76|151.05|149.65|151.41|150.01|150.84|149.44|224
1642501500000|2022-01-18 10:25:00|151.04|149.64|151.16|149.76|151.42|150.02|151.04|149.64|259
1642501800000|2022-01-18 10:30:00|151.13|149.73|152.35|150.95|152.35|150.95|151.13|149.73|291
1642502100000|2022-01-18 10:35:00|152.31|150.91|151.95|150.55|152.36|150.96|151.86|150.46|281
1642502400000|2022-01-18 10:40:00|151.94|150.54|151.21|149.81|152.07|150.67|151.1|149.7|197
1642502700000|2022-01-18 10:45:00|151.2|149.8|150.45|149.05|151.27|149.87|150.41|149.01|213
1642503000000|2022-01-18 10:50:00|150.44|149.04|150.45|149.05|150.7|149.3|150.4|149|246
1642503300000|2022-01-18 10:55:00|150.46|149.06|149.56|148.16|150.46|149.06|149.27|147.87|237
1642503600000|2022-01-18 11:00:00|149.55|148.15|149.24|147.84|149.95|148.55|149.17|147.77|331
1642503900000|2022-01-18 11:05:00|149.22|147.82|148.84|147.44|149.55|148.15|148.79|147.39|384
1642504200000|2022-01-18 11:10:00|148.83|147.43|148.76|147.36|148.86|147.46|148.12|146.72|354
1642504500000|2022-01-18 11:15:00|148.75|147.35|148.44|147.04|149.35|147.95|148.35|146.95|286
1642504800000|2022-01-18 11:20:00|148.45|147.05|148.72|147.32|148.96|147.56|148.4|147|299
1642505100000|2022-01-18 11:25:00|148.69|147.29|148.86|147.46|148.99|147.59|148.51|147.11|285
1642505400000|2022-01-18 11:30:00|148.85|147.45|148.68|147.28|149.17|147.77|148.38|146.98|353
1642505700000|2022-01-18 11:35:00|148.67|147.27|148.62|147.22|148.79|147.39|148.49|147.09|294
1642506000000|2022-01-18 11:40:00|148.65|147.25|148.42|147.02|148.66|147.26|148.26|146.86|270
1642506300000|2022-01-18 11:45:00|148.41|147.01|148.69|147.29|149.04|147.64|148.38|146.98|306
1642506600000|2022-01-18 11:50:00|148.68|147.28|148.66|147.26|149.03|147.63|148.48|147.08|243
1642506900000|2022-01-18 11:55:00|148.65|147.25|150|148.6|150.14|148.74|148.65|147.25|274
1642507200000|2022-01-18 12:00:00|149.98|148.58|150.15|148.75|150.66|149.26|149.76|148.36|334
1642507500000|2022-01-18 12:05:00|150.17|148.77|149.24|147.84|150.37|148.97|149.24|147.84|286
1642507800000|2022-01-18 12:10:00|149.23|147.83|148.58|147.18|149.42|148.02|148.58|147.18|266
1642508100000|2022-01-18 12:15:00|148.57|147.17|148.35|146.95|148.84|147.44|147.71|146.31|297
1642508400000|2022-01-18 12:20:00|148.36|146.96|148.5|147.1|149.04|147.64|148.26|146.86|331
1642508700000|2022-01-18 12:25:00|148.49|147.09|149.48|148.08|149.63|148.23|148.32|146.92|307
1642509000000|2022-01-18 12:30:00|149.49|148.09|149.58|148.18|149.87|148.47|148.75|147.35|318
1642509300000|2022-01-18 12:35:00|149.57|148.17|149.37|147.97|149.72|148.32|149.19|147.79|257
1642509600000|2022-01-18 12:40:00|149.38|147.98|148.97|147.57|149.38|147.98|148.45|147.05|266
1642509900000|2022-01-18 12:45:00|148.98|147.58|149.45|148.05|149.84|148.44|148.83|147.43|347
1642510200000|2022-01-18 12:50:00|149.46|148.06|150.19|148.79|150.4|149|149.33|147.93|287
1642510500000|2022-01-18 12:55:00|150.2|148.8|151.18|149.78|151.44|150.04|150.19|148.79|359
1642510800000|2022-01-18 13:00:00|151.16|149.76|150.05|148.65|151.35|149.95|150.05|148.65|355
1642511100000|2022-01-18 13:05:00|150.03|148.63|149.59|148.19|150.17|148.77|149.41|148.01|285
1642511400000|2022-01-18 13:10:00|149.58|148.18|149.6|148.2|150.18|148.78|149.39|147.99|309
1642511700000|2022-01-18 13:15:00|149.59|148.19|148.51|147.11|149.59|148.19|148.31|146.91|370
1642512000000|2022-01-18 13:20:00|148.5|147.1|148.15|146.75|149.03|147.63|148.02|146.62|335
1642512300000|2022-01-18 13:25:00|148.16|146.76|148.06|146.66|148.71|147.31|147.91|146.51|370
1642512600000|2022-01-18 13:30:00|148.07|146.67|148.7|147.3|148.77|147.37|147.92|146.52|308
1642512900000|2022-01-18 13:35:00|148.69|147.29|149.55|148.15|149.56|148.16|148.54|147.14|291
1642513200000|2022-01-18 13:40:00|149.56|148.16|149.05|147.65|149.8|148.4|148.8|147.4|289
1642513500000|2022-01-18 13:45:00|149.06|147.66|150.55|149.15|150.92|149.52|148.97|147.57|314
1642513800000|2022-01-18 13:50:00|150.52|149.12|150.22|148.82|150.65|149.25|149.88|148.48|292
1642514100000|2022-01-18 13:55:00|150.18|148.78|150.5|149.1|150.67|149.27|149.98|148.58|306
1642514400000|2022-01-18 14:00:00|150.53|149.13|150.07|148.67|150.72|149.32|150.05|148.65|303
1642514700000|2022-01-18 14:05:00|150.06|148.66|149.82|148.42|150.15|148.75|149.41|148.01|306
1642515000000|2022-01-18 14:10:00|149.81|148.41|149.21|147.81|149.85|148.45|149.2|147.8|261
1642515300000|2022-01-18 14:15:00|149.25|147.85|148.69|147.29|149.61|148.21|148.69|147.29|291
1642515600000|2022-01-18 14:20:00|148.68|147.28|148.56|147.16|149.14|147.74|148.46|147.06|241
1642515900000|2022-01-18 14:25:00|148.57|147.17|149.69|148.29|149.7|148.3|148.4|147|393
1642516200000|2022-01-18 14:30:00|149.19|147.79|148.34|146.94|149.22|147.82|148.25|146.85|346
1642516500000|2022-01-18 14:35:00|148.33|146.93|146.95|145.55|148.33|146.93|146.87|145.47|460
1642516800000|2022-01-18 14:40:00|146.98|145.58|146.56|145.16|147.61|146.21|146.48|145.08|534
1642517100000|2022-01-18 14:45:00|146.57|145.17|145.08|143.68|146.94|145.54|144.85|143.45|570
1642517400000|2022-01-18 14:50:00|145.07|143.67|144.25|142.85|145.34|143.94|144.25|142.85|543
1642517700000|2022-01-18 14:55:00|144.26|142.86|144.64|143.24|144.95|143.55|144|142.6|580
1642518000000|2022-01-18 15:00:00|144.68|143.28|145.41|144.01|145.41|144.01|143.8|142.4|484
1642518300000|2022-01-18 15:05:00|145.44|144.04|146.14|144.74|146.28|144.88|145.35|143.95|330
1642518600000|2022-01-18 15:10:00|146.11|144.71|145.76|144.36|146.74|145.34|145.73|144.33|283
1642518900000|2022-01-18 15:15:00|145.75|144.35|146.26|144.86|146.8|145.4|145.74|144.34|262
1642519200000|2022-01-18 15:20:00|146.32|144.92|146.72|145.32|146.72|145.32|145.74|144.34|249
1642519500000|2022-01-18 15:25:00|146.7|145.3|147.14|145.74|147.14|145.74|146.55|145.15|252
1642519800000|2022-01-18 15:30:00|147.12|145.72|146.71|145.31|147.14|145.74|146.64|145.24|288
1642520100000|2022-01-18 15:35:00|146.74|145.34|146.37|144.97|146.75|145.35|146.2|144.8|256
1642520400000|2022-01-18 15:40:00|146.35|144.95|146.54|145.14|146.57|145.17|145.49|144.09|297
1642520700000|2022-01-18 15:45:00|146.55|145.15|146.68|145.28|146.95|145.55|146.25|144.85|306
1642521000000|2022-01-18 15:50:00|146.69|145.29|146.48|145.08|146.95|145.55|146.39|144.99|232
1642521300000|2022-01-18 15:55:00|146.45|145.05|146.06|144.66|146.46|145.06|145.86|144.46|265
1642521600000|2022-01-18 16:00:00|146.05|144.65|146.42|145.02|146.44|145.04|145.98|144.58|230
1642521900000|2022-01-18 16:05:00|146.41|145.01|145.62|144.22|146.88|145.48|145.42|144.02|288
1642522200000|2022-01-18 16:10:00|145.63|144.23|145.53|144.13|145.85|144.45|145.16|143.76|309
1642522500000|2022-01-18 16:15:00|145.51|144.11|146.1|144.7|146.14|144.74|145.51|144.11|264
1642522800000|2022-01-18 16:20:00|146.09|144.69|145.62|144.22|146.09|144.69|145.47|144.07|245
1642523100000|2022-01-18 16:25:00|145.61|144.21|145.51|144.11|145.72|144.32|145.25|143.85|281
1642523400000|2022-01-18 16:30:00|145.46|144.06|144.44|143.04|145.63|144.23|144.35|142.95|292
1642523700000|2022-01-18 16:35:00|144.42|143.02|145.84|144.44|145.84|144.44|144.34|142.94|221
1642524000000|2022-01-18 16:40:00|145.83|144.43|146.06|144.66|146.11|144.71|145.6|144.2|300
1642524300000|2022-01-18 16:45:00|146.07|144.67|145.67|144.27|146.57|145.17|145.67|144.27|276
1642524600000|2022-01-18 16:50:00|145.65|144.25|145.97|144.57|146.34|144.94|145.65|144.25|324
1642524900000|2022-01-18 16:55:00|145.98|144.58|145.78|144.38|146.02|144.62|145.64|144.24|268
1642525200000|2022-01-18 17:00:00|145.77|144.37|145.99|144.59|146.18|144.78|145.75|144.35|243
1642525500000|2022-01-18 17:05:00|145.98|144.58|146.16|144.76|146.22|144.82|145.57|144.17|246
1642525800000|2022-01-18 17:10:00|146.17|144.77|146.03|144.63|146.39|144.99|145.7|144.3|244
1642526100000|2022-01-18 17:15:00|146.04|144.64|146.05|144.65|146.2|144.8|145.48|144.08|220
1642526400000|2022-01-18 17:20:00|146.04|144.64|145.85|144.45|146.26|144.86|145.8|144.4|177
1642526700000|2022-01-18 17:25:00|145.86|144.46|145.57|144.17|146.05|144.65|145.46|144.06|215
1642527000000|2022-01-18 17:30:00|145.59|144.19|145.43|144.03|145.59|144.19|145.02|143.62|233
1642527300000|2022-01-18 17:35:00|145.42|144.02|145|143.6|145.45|144.05|144.88|143.48|194
1642527600000|2022-01-18 17:40:00|145.01|143.61|145.91|144.51|146|144.6|145.01|143.61|189
1642527900000|2022-01-18 17:45:00|145.9|144.5|145.25|143.85|145.91|144.51|145.19|143.79|166
1642528200000|2022-01-18 17:50:00|145.24|143.84|144.53|143.13|145.27|143.87|144.36|142.96|199
1642528500000|2022-01-18 17:55:00|144.55|143.15|144.82|143.42|145.06|143.66|144.55|143.15|233
1642528800000|2022-01-18 18:00:00|144.81|143.41|144.16|142.76|144.82|143.42|143.97|142.57|305
1642529100000|2022-01-18 18:05:00|144.15|142.75|143.52|142.12|144.16|142.76|143.07|141.67|317
1642529400000|2022-01-18 18:10:00|143.53|142.13|144.16|142.76|144.35|142.95|143.37|141.97|261
1642529700000|2022-01-18 18:15:00|144.15|142.75|144.38|142.98|144.93|143.53|143.95|142.55|279
1642530000000|2022-01-18 18:20:00|144.39|142.99|143.37|141.97|144.39|142.99|143.37|141.97|297
1642530300000|2022-01-18 18:25:00|143.39|141.99|143.45|142.05|143.61|142.21|143.15|141.75|306
1642530600000|2022-01-18 18:30:00|143.43|142.03|143.12|141.72|143.66|142.26|143.07|141.67|298
1642530900000|2022-01-18 18:35:00|143.09|141.69|142.56|141.16|143.19|141.79|141.99|140.59|347
1642531200000|2022-01-18 18:40:00|142.57|141.17|142.83|141.43|142.94|141.54|142.47|141.07|345
1642531500000|2022-01-18 18:45:00|142.84|141.44|142.64|141.24|143.02|141.62|142.6|141.2|267
1642531800000|2022-01-18 18:50:00|142.65|141.25|143.05|141.65|143.17|141.77|142.59|141.19|253
1642532100000|2022-01-18 18:55:00|143.06|141.66|143.81|142.41|143.98|142.58|143.05|141.65|305
1642532400000|2022-01-18 19:00:00|143.8|142.4|143.68|142.28|144.15|142.75|143.52|142.12|219
1642532700000|2022-01-18 19:05:00|143.67|142.27|143.44|142.04|143.77|142.37|143.2|141.8|179
1642533000000|2022-01-18 19:10:00|143.43|142.03|143.26|141.86|143.55|142.15|143.08|141.68|180
1642533300000|2022-01-18 19:15:00|143.27|141.87|144.16|142.76|144.17|142.77|143.26|141.86|183
1642533600000|2022-01-18 19:20:00|144.19|142.79|144.05|142.65|144.19|142.79|143.71|142.31|146
1642533900000|2022-01-18 19:25:00|144.04|142.64|143.52|142.12|144.07|142.67|143.47|142.07|133
1642534200000|2022-01-18 19:30:00|143.51|142.11|144.29|142.89|144.63|143.23|143.48|142.08|183
1642534500000|2022-01-18 19:35:00|144.28|142.88|144.28|142.88|144.73|143.33|144.15|142.75|198
1642534800000|2022-01-18 19:40:00|144.27|142.87|144.1|142.7|144.34|142.94|143.95|142.55|167
1642535100000|2022-01-18 19:45:00|144.09|142.69|144.16|142.76|144.25|142.85|143.94|142.54|210
1642535400000|2022-01-18 19:50:00|144.17|142.77|144.6|143.2|144.68|143.28|144|142.6|177
1642535700000|2022-01-18 19:55:00|144.61|143.21|144.27|142.87|144.73|143.33|144.2|142.8|227
1642536000000|2022-01-18 20:00:00|144.31|142.91|144.16|142.76|144.68|143.28|144.02|142.62|197
1642536300000|2022-01-18 20:05:00|144.17|142.77|143.72|142.32|144.2|142.8|143.68|142.28|213
1642536600000|2022-01-18 20:10:00|143.73|142.33|143.6|142.2|143.88|142.48|143.48|142.08|251
1642536900000|2022-01-18 20:15:00|143.61|142.21|142.59|141.19|143.64|142.24|142.55|141.15|290
1642537200000|2022-01-18 20:20:00|142.56|141.16|143.06|141.66|143.19|141.79|142.56|141.16|150
1642537500000|2022-01-18 20:25:00|143.05|141.65|143|141.6|143.16|141.76|142.88|141.48|191
1642537800000|2022-01-18 20:30:00|143.02|141.62|142.89|141.49|143.02|141.62|142.74|141.34|126
1642538100000|2022-01-18 20:35:00|142.9|141.5|142.76|141.36|142.91|141.51|142.67|141.27|241
1642538400000|2022-01-18 20:40:00|142.77|141.37|142.3|140.9|142.81|141.41|142.12|140.72|146
1642538700000|2022-01-18 20:45:00|142.32|140.92|142.75|141.35|142.76|141.36|142.32|140.92|272
1642539000000|2022-01-18 20:50:00|142.79|141.39|142.82|141.42|143.43|142.03|142.75|141.35|293
1642539300000|2022-01-18 20:55:00|142.83|141.43|143.74|142.34|143.75|142.35|142.67|141.27|212
1642539600000|2022-01-18 21:00:00|143.76|142.36|143.34|141.94|143.92|142.52|143.16|141.76|249
1642539900000|2022-01-18 21:05:00|143.33|141.93|143.71|142.31|143.71|142.31|143|141.6|210
1642540200000|2022-01-18 21:10:00|143.69|142.29|144.87|143.47|144.95|143.55|143.69|142.29|285
1642540500000|2022-01-18 21:15:00|144.86|143.46|147.61|146.21|147.61|146.21|144.85|143.45|312
1642540800000|2022-01-18 21:20:00|147.62|146.22|146.45|145.05|147.94|146.54|146.2|144.8|407
1642541100000|2022-01-18 21:25:00|146.44|145.04|147.09|145.69|147.34|145.94|145.7|144.3|259
1642541400000|2022-01-18 21:30:00|147.08|145.68|146.98|145.58|147.53|146.13|146.92|145.52|337
1642541700000|2022-01-18 21:35:00|146.97|145.57|147.45|146.05|147.66|146.26|146.89|145.49|288
1642542000000|2022-01-18 21:40:00|147.47|146.07|148.6|147.2|148.66|147.26|147.24|145.84|331
1642542300000|2022-01-18 21:45:00|148.63|147.23|148.16|146.76|148.63|147.23|148.01|146.61|239
1642542600000|2022-01-18 21:50:00|148.18|146.78|148.16|146.76|148.36|146.96|147.45|146.05|291
1642542900000|2022-01-18 21:55:00|148.15|146.75|147.91|146.51|148.37|146.97|147.86|146.46|210
1642543200000|2022-01-18 22:00:00|147.94|146.54|147.33|145.93|148.35|146.95|147.3|145.9|257
1642543500000|2022-01-18 22:05:00|147.34|145.94|148.46|147.06|148.54|147.14|147.24|145.84|250
1642543800000|2022-01-18 22:10:00|148.45|147.05|149.36|147.96|149.76|148.36|148.44|147.04|308
1642544100000|2022-01-18 22:15:00|149.35|147.95|149.85|148.45|149.91|148.51|148.86|147.46|220
1642544400000|2022-01-18 22:20:00|149.84|148.44|150.11|148.71|150.11|148.71|149.46|148.06|251
1642544700000|2022-01-18 22:25:00|150.1|148.7|150.35|148.95|150.52|149.12|149.96|148.56|193
1642545000000|2022-01-18 22:30:00|150.36|148.96|150.23|148.83|150.74|149.34|150.22|148.82|188
1642545300000|2022-01-18 22:35:00|150.22|148.82|150.55|149.15|150.56|149.16|149.49|148.09|253
1642545600000|2022-01-18 22:40:00|150.61|149.21|150.44|149.04|151.38|149.98|150.44|149.04|183
1642545900000|2022-01-18 22:45:00|150.43|149.03|150.77|149.37|151.35|149.95|150.43|149.03|169
1642546200000|2022-01-18 22:50:00|150.76|149.36|149.95|148.55|150.95|149.55|149.95|148.55|138
1642546500000|2022-01-18 22:55:00|149.96|148.56|150.39|148.99|150.7|149.3|149.95|148.55|144
1642546800000|2022-01-18 23:00:00|150.37|148.97|149.94|148.54|150.38|148.98|149.49|148.09|211
1642547100000|2022-01-18 23:05:00|149.93|148.53|149.34|147.94|149.99|148.59|149.15|147.75|272
1642547400000|2022-01-18 23:10:00|149.35|147.95|149.17|147.77|149.75|148.35|149.15|147.75|249
1642547700000|2022-01-18 23:15:00|149.16|147.76|148.54|147.14|149.17|147.77|148.36|146.96|271
1642548000000|2022-01-18 23:20:00|148.55|147.15|148.44|147.04|148.62|147.22|148.18|146.78|237
1642548300000|2022-01-18 23:25:00|148.41|147.01|148.62|147.22|148.75|147.35|148.31|146.91|210
1642548600000|2022-01-18 23:30:00|148.59|147.19|148.06|146.66|148.7|147.3|147.69|146.29|221
1642548900000|2022-01-18 23:35:00|148.05|146.65|147.76|146.36|148.13|146.73|147.65|146.25|180
1642549200000|2022-01-18 23:40:00|147.77|146.37|147.95|146.55|148.17|146.77|147.75|146.35|253
1642549500000|2022-01-18 23:45:00|147.94|146.54|147.65|146.25|147.96|146.56|147.45|146.05|260
1642549800000|2022-01-18 23:50:00|147.64|146.24|147.44|146.04|147.64|146.24|147.19|145.79|272
1642550100000|2022-01-18 23:55:00|147.45|146.05|146.56|145.16|147.45|146.05|146.53|145.13|238
1642550400000|2022-01-19 00:00:00|146.55|145.15|147.07|145.67|147.25|145.85|146.54|145.14|337
1642550700000|2022-01-19 00:05:00|147.06|145.66|147.49|146.09|148.13|146.73|147.06|145.66|334
1642551000000|2022-01-19 00:10:00|147.53|146.13|147.87|146.47|148.13|146.73|147.37|145.97|266
1642551300000|2022-01-19 00:15:00|147.88|146.48|149.83|148.43|149.83|148.43|147.74|146.34|288
1642551600000|2022-01-19 00:20:00|149.86|148.46|150.62|149.22|150.76|149.36|149.43|148.03|430
1642551900000|2022-01-19 00:25:00|150.63|149.23|150.74|149.34|151.33|149.93|150.42|149.02|355
1642552200000|2022-01-19 00:30:00|150.68|149.28|149.38|147.98|150.68|149.28|149.37|147.97|284
1642552500000|2022-01-19 00:35:00|149.43|148.03|149.05|147.65|149.71|148.31|148.78|147.38|285
1642552800000|2022-01-19 00:40:00|149.06|147.66|148.67|147.27|149.27|147.87|148.32|146.92|256
1642553100000|2022-01-19 00:45:00|148.66|147.26|148.99|147.59|149.08|147.68|148.13|146.73|293
1642553400000|2022-01-19 00:50:00|149.03|147.63|149.51|148.11|149.82|148.42|149.02|147.62|274
1642553700000|2022-01-19 00:55:00|149.5|148.1|149.42|148.02|150.12|148.72|149.39|147.99|280
1642554000000|2022-01-19 01:00:00|149.41|148.01|149.76|148.36|150.37|148.97|149.41|148.01|286
1642554300000|2022-01-19 01:05:00|149.77|148.37|151.16|149.76|151.22|149.82|149.71|148.31|247
1642554600000|2022-01-19 01:10:00|151.18|149.78|150.45|149.05|151.34|149.94|150.26|148.86|221
1642554900000|2022-01-19 01:15:00|150.47|149.07|151.26|149.86|151.37|149.97|150.46|149.06|301
1642555200000|2022-01-19 01:20:00|151.32|149.92|152.67|151.27|152.99|151.59|151.32|149.92|347
1642555500000|2022-01-19 01:25:00|152.66|151.26|152.66|151.26|152.96|151.56|152.12|150.72|315
1642555800000|2022-01-19 01:30:00|152.67|151.27|152.43|151.03|153.28|151.88|152.33|150.93|317
1642556100000|2022-01-19 01:35:00|152.44|151.04|152.25|150.85|152.86|151.46|152.13|150.73|234
1642556400000|2022-01-19 01:40:00|152.24|150.84|152.76|151.36|152.84|151.44|151.98|150.58|277
1642556700000|2022-01-19 01:45:00|152.77|151.37|153.72|152.32|153.85|152.45|152.76|151.36|280
1642557000000|2022-01-19 01:50:00|153.71|152.31|153.13|151.73|154|152.6|153.05|151.65|334
1642557300000|2022-01-19 01:55:00|153.15|151.75|152.64|151.24|153.66|152.26|152.64|151.24|307
1642557600000|2022-01-19 02:00:00|152.6|151.2|152.55|151.15|152.93|151.53|152.22|150.82|276
1642557900000|2022-01-19 02:05:00|152.61|151.21|152.34|150.94|152.77|151.37|152.12|150.72|152
1642558200000|2022-01-19 02:10:00|152.35|150.95|151.95|150.55|152.46|151.06|151.81|150.41|162
1642558500000|2022-01-19 02:15:00|151.97|150.57|152.15|150.75|152.15|150.75|151.81|150.41|174
1642558800000|2022-01-19 02:20:00|152.16|150.76|151.63|150.23|152.16|150.76|151.59|150.19|110
1642559100000|2022-01-19 02:25:00|151.62|150.22|151.35|149.95|151.64|150.24|151.23|149.83|144
1642559400000|2022-01-19 02:30:00|151.34|149.94|152.33|150.93|152.51|151.11|151.25|149.85|195
1642559700000|2022-01-19 02:35:00|152.32|150.92|151.73|150.33|152.75|151.35|151.72|150.32|281
1642560000000|2022-01-19 02:40:00|151.75|150.35|151.56|150.16|151.9|150.5|151.14|149.74|262
1642560300000|2022-01-19 02:45:00|151.53|150.13|150.39|148.99|151.65|150.25|150.39|148.99|225
1642560600000|2022-01-19 02:50:00|150.41|149.01|150.5|149.1|150.68|149.28|150.37|148.97|242
1642560900000|2022-01-19 02:55:00|150.51|149.11|150.35|148.95|150.78|149.38|150.19|148.79|210
1642561200000|2022-01-19 03:00:00|150.37|148.97|150.25|148.85|150.78|149.38|150.25|148.85|211
1642561500000|2022-01-19 03:05:00|150.26|148.86|150.15|148.75|150.45|149.05|149.88|148.48|195
1642561800000|2022-01-19 03:10:00|150.16|148.76|149.59|148.19|150.2|148.8|149.31|147.91|255
1642562100000|2022-01-19 03:15:00|149.58|148.18|149.51|148.11|149.81|148.41|149.27|147.87|226
1642562400000|2022-01-19 03:20:00|149.5|148.1|149.25|147.85|149.69|148.29|149.05|147.65|212
1642562700000|2022-01-19 03:25:00|149.24|147.84|149.06|147.66|149.28|147.88|148.77|147.37|224
1642563000000|2022-01-19 03:30:00|149.07|147.67|148.85|147.45|149.29|147.89|148.75|147.35|223
1642563300000|2022-01-19 03:35:00|148.86|147.46|146.66|145.26|148.93|147.53|146.66|145.26|444
1642563600000|2022-01-19 03:40:00|146.65|145.25|145.88|144.48|147.08|145.68|145.54|144.14|404
1642563900000|2022-01-19 03:45:00|145.93|144.53|145.13|143.73|146.12|144.72|144.86|143.46|425
1642564200000|2022-01-19 03:50:00|145.12|143.72|146.69|145.29|146.69|145.29|145.05|143.65|350
1642564500000|2022-01-19 03:55:00|146.7|145.3|145.91|144.51|147.13|145.73|145.85|144.45|362
1642564800000|2022-01-19 04:00:00|145.9|144.5|146.04|144.64|146.44|145.04|145.71|144.31|348
1642565100000|2022-01-19 04:05:00|146.02|144.62|145.27|143.87|146.11|144.71|145.15|143.75|288
1642565400000|2022-01-19 04:10:00|145.28|143.88|144.67|143.27|145.34|143.94|144.6|143.2|320
1642565700000|2022-01-19 04:15:00|144.68|143.28|145.23|143.83|145.7|144.3|144.67|143.27|281
1642566000000|2022-01-19 04:20:00|145.25|143.85|144.08|142.68|145.35|143.95|143.93|142.53|298
1642566300000|2022-01-19 04:25:00|144.05|142.65|144.82|143.42|144.97|143.57|143.94|142.54|234
1642566600000|2022-01-19 04:30:00|144.79|143.39|144.92|143.52|145.08|143.68|144.64|143.24|211
1642566900000|2022-01-19 04:35:00|144.87|143.47|145.15|143.75|145.32|143.92|144.46|143.06|239
1642567200000|2022-01-19 04:40:00|145.16|143.76|144.66|143.26|145.17|143.77|144.54|143.14|174
1642567500000|2022-01-19 04:45:00|144.65|143.25|144.34|142.94|144.84|143.44|144.17|142.77|238
1642567800000|2022-01-19 04:50:00|144.35|142.95|144.52|143.12|144.88|143.48|144.33|142.93|215
1642568100000|2022-01-19 04:55:00|144.53|143.13|144.36|142.96|144.78|143.38|144.27|142.87|181
1642568400000|2022-01-19 05:00:00|144.35|142.95|145.25|143.85|145.31|143.91|144.09|142.69|173
1642568700000|2022-01-19 05:05:00|145.24|143.84|144.6|143.2|145.24|143.84|144.58|143.18|233
1642569000000|2022-01-19 05:10:00|144.59|143.19|144.77|143.37|144.97|143.57|144.45|143.05|193
1642569300000|2022-01-19 05:15:00|144.78|143.38|144.67|143.27|144.87|143.47|144.56|143.16|162
1642569600000|2022-01-19 05:20:00|144.66|143.26|144.42|143.02|144.86|143.46|144.42|143.02|167
1642569900000|2022-01-19 05:25:00|144.38|142.98|144.27|142.87|144.56|143.16|144.27|142.87|181
1642570200000|2022-01-19 05:30:00|144.29|142.89|143.36|141.96|144.49|143.09|143.36|141.96|171
1642570500000|2022-01-19 05:35:00|143.35|141.95|142.95|141.55|143.51|142.11|142.84|141.44|249
1642570800000|2022-01-19 05:40:00|142.96|141.56|142.71|141.31|143.34|141.94|142.71|141.31|229
1642571100000|2022-01-19 05:45:00|142.73|141.33|141.02|139.62|142.85|141.45|140.63|139.23|439
1642571400000|2022-01-19 05:50:00|141|139.6|141.06|139.66|141.6|140.2|140.84|139.44|321
1642571700000|2022-01-19 05:55:00|141.05|139.65|141.52|140.12|141.52|140.12|140.83|139.43|249
1642572000000|2022-01-19 06:00:00|141.53|140.13|140.86|139.46|141.53|140.13|140.54|139.14|321
1642572300000|2022-01-19 06:05:00|140.85|139.45|141.65|140.25|141.86|140.46|140.85|139.45|209
1642572600000|2022-01-19 06:10:00|141.63|140.23|142|140.6|142.13|140.73|141.62|140.22|224
1642572900000|2022-01-19 06:15:00|141.99|140.59|142.13|140.73|142.29|140.89|141.6|140.2|273
1642573200000|2022-01-19 06:20:00|142.15|140.75|141.66|140.26|142.15|140.75|141.59|140.19|175
1642573500000|2022-01-19 06:25:00|141.65|140.25|141.09|139.69|141.95|140.55|141.09|139.69|166
1642573800000|2022-01-19 06:30:00|141.06|139.66|141.37|139.97|141.53|140.13|141.02|139.62|152
1642574100000|2022-01-19 06:35:00|141.36|139.96|141.04|139.64|141.44|140.04|140.78|139.38|224
1642574400000|2022-01-19 06:40:00|141.01|139.61|140.96|139.56|141.55|140.15|140.79|139.39|233
1642574700000|2022-01-19 06:45:00|141|139.6|141.57|140.17|141.79|140.39|141|139.6|206
1642575000000|2022-01-19 06:50:00|141.58|140.18|141.06|139.66|141.58|140.18|140.93|139.53|191
1642575300000|2022-01-19 06:55:00|141.11|139.71|139.96|138.66|141.26|139.86|139.94|138.64|219
1642575600000|2022-01-19 07:00:00|139.95|138.65|138.97|137.57|140.38|138.98|138.63|137.23|340
1642575900000|2022-01-19 07:05:00|138.96|137.56|138.16|136.76|139.08|137.68|138.08|136.68|388
1642576200000|2022-01-19 07:10:00|138.22|136.82|138.6|137.2|138.78|137.38|137.94|136.54|391
1642576500000|2022-01-19 07:15:00|138.63|137.23|138.18|136.78|138.63|137.23|137.59|136.19|351
1642576800000|2022-01-19 07:20:00|138.17|136.77|138.43|137.03|138.6|137.2|138.05|136.65|321
1642577100000|2022-01-19 07:25:00|138.38|136.98|138.57|137.17|138.76|137.36|137.88|136.48|264
1642577400000|2022-01-19 07:30:00|138.56|137.16|138.6|137.2|138.85|137.45|138.15|136.75|287
1642577700000|2022-01-19 07:35:00|138.57|137.17|138.42|137.02|139.03|137.63|138.36|136.96|283
1642578000000|2022-01-19 07:40:00|138.41|137.01|136.99|135.59|138.48|137.08|136.83|135.43|309
1642578300000|2022-01-19 07:45:00|137|135.6|137.85|136.45|137.85|136.45|136.19|134.79|378
1642578600000|2022-01-19 07:50:00|137.83|136.43|137.25|135.85|137.94|136.54|137.09|135.69|316
1642578900000|2022-01-19 07:55:00|137.26|135.86|138.55|137.15|138.55|137.15|136.99|135.59|340
1642579200000|2022-01-19 08:00:00|138.56|137.16|138.18|136.78|138.66|137.26|137.51|136.11|379
1642579500000|2022-01-19 08:05:00|138.22|136.82|138.58|137.18|138.73|137.33|137.93|136.53|327
1642579800000|2022-01-19 08:10:00|138.7|137.3|139.48|138.08|139.97|138.57|138.7|137.3|354
1642580100000|2022-01-19 08:15:00|139.46|138.06|139.66|138.26|139.76|138.36|139.24|137.84|256
1642580400000|2022-01-19 08:20:00|139.65|138.25|138.87|137.47|139.65|138.25|138.78|137.38|228
1642580700000|2022-01-19 08:25:00|138.88|137.48|138.55|137.15|138.93|137.53|138.27|136.87|257
1642581000000|2022-01-19 08:30:00|138.54|137.14|137.48|136.08|138.75|137.35|137.36|135.96|337
1642581300000|2022-01-19 08:35:00|137.45|136.05|138.6|137.2|138.6|137.2|137.08|135.68|296
1642581600000|2022-01-19 08:40:00|138.62|137.22|139.05|137.65|139.35|137.95|138.21|136.81|256
1642581900000|2022-01-19 08:45:00|139.07|137.67|138.55|137.15|139.26|137.86|138.29|136.89|276
1642582200000|2022-01-19 08:50:00|138.51|137.11|139.05|137.65|139.1|137.7|137.88|136.48|267
1642582500000|2022-01-19 08:55:00|139.06|137.66|138.95|137.55|139.1|137.7|138.75|137.35|251
1642582800000|2022-01-19 09:00:00|139|137.6|139.63|138.23|139.63|138.23|138.66|137.26|263
1642583100000|2022-01-19 09:05:00|139.62|138.22|140.35|138.95|140.47|139.07|139.34|137.94|327
1642583400000|2022-01-19 09:10:00|140.36|138.96|140.16|138.76|140.54|139.14|140|138.6|261
1642583700000|2022-01-19 09:15:00|140.15|138.75|140.44|139.04|140.44|139.04|139.65|138.25|211
1642584000000|2022-01-19 09:20:00|140.47|139.07|141.05|139.65|141.05|139.65|140.35|138.95|210
1642584300000|2022-01-19 09:25:00|141.04|139.64|140.28|138.88|141.26|139.86|140.21|138.81|368
1642584600000|2022-01-19 09:30:00|140.26|138.86|139.85|138.45|140.33|138.93|139.83|138.43|223
1642584900000|2022-01-19 09:35:00|139.84|138.44|139.56|138.16|139.96|138.56|139.1|137.7|247
1642585200000|2022-01-19 09:40:00|139.57|138.17|140.16|138.76|140.67|139.27|139.47|138.07|265
1642585500000|2022-01-19 09:45:00|140.17|138.77|140.42|139.02|140.55|139.15|139.98|138.58|259
1642585800000|2022-01-19 09:50:00|140.43|139.03|141.13|139.73|141.34|139.94|140.25|138.85|246
1642586100000|2022-01-19 09:55:00|141.09|139.69|140.76|139.36|141.13|139.73|140.55|139.15|297
1642586400000|2022-01-19 10:00:00|140.75|139.35|140.85|139.45|140.92|139.52|140.62|139.22|200
1642586700000|2022-01-19 10:05:00|140.84|139.44|140.34|138.94|141.21|139.81|140.26|138.86|232
1642587000000|2022-01-19 10:10:00|140.33|138.93|140.05|138.65|140.55|139.15|140.05|138.65|229
1642587300000|2022-01-19 10:15:00|140.1|138.7|139.76|138.36|140.14|138.74|139.37|137.97|217
1642587600000|2022-01-19 10:20:00|139.75|138.35|139.68|138.28|140.15|138.75|139.68|138.28|199
1642587900000|2022-01-19 10:25:00|139.67|138.27|139.35|137.95|139.83|138.43|138.96|137.56|203
1642588200000|2022-01-19 10:30:00|139.34|137.94|139.92|138.52|140.03|138.63|139.26|137.86|213
1642588500000|2022-01-19 10:35:00|139.93|138.53|140.14|138.74|140.22|138.82|139.65|138.25|162
1642588800000|2022-01-19 10:40:00|140.15|138.75|138.75|137.35|140.15|138.75|138.59|137.19|259
1642589100000|2022-01-19 10:45:00|138.76|137.36|139.19|137.79|139.32|137.92|138.36|136.96|276
1642589400000|2022-01-19 10:50:00|139.2|137.8|138.98|137.58|139.53|138.13|138.97|137.57|250
1642589700000|2022-01-19 10:55:00|138.95|137.55|140.02|138.62|140.02|138.62|138.87|137.47|240
1642590000000|2022-01-19 11:00:00|140.01|138.61|140.65|139.25|140.95|139.55|139.92|138.52|327
1642590300000|2022-01-19 11:05:00|140.66|139.26|141.21|139.81|141.98|140.58|140.66|139.26|362
1642590600000|2022-01-19 11:10:00|141.2|139.8|141.95|140.55|142.39|140.99|141.19|139.79|434
1642590900000|2022-01-19 11:15:00|141.94|140.54|141.68|140.28|142.28|140.88|141.41|140.01|372
1642591200000|2022-01-19 11:20:00|141.7|140.3|141.48|140.08|142.04|140.64|141.48|140.08|271
1642591500000|2022-01-19 11:25:00|141.4|140|141.51|140.11|141.58|140.18|141.15|139.75|179
1642591800000|2022-01-19 11:30:00|141.5|140.1|142.11|140.71|142.34|140.94|141.46|140.06|256
1642592100000|2022-01-19 11:35:00|142.08|140.68|142.27|140.87|142.34|140.94|141.97|140.57|254
1642592400000|2022-01-19 11:40:00|142.26|140.86|142.38|140.98|142.59|141.19|142.17|140.77|166
1642592700000|2022-01-19 11:45:00|142.37|140.97|142.25|140.85|142.48|141.08|141.97|140.57|220
1642593000000|2022-01-19 11:50:00|142.26|140.86|142.61|141.21|142.61|141.21|142.09|140.69|100
1642593300000|2022-01-19 11:55:00|142.62|141.22|143.46|142.06|143.62|142.22|142.56|141.16|283
1642593600000|2022-01-19 12:00:00|143.49|142.09|144.22|142.82|144.23|142.83|143.41|142.01|230
1642593900000|2022-01-19 12:05:00|144.21|142.81|143.47|142.07|144.33|142.93|143.43|142.03|290
1642594200000|2022-01-19 12:10:00|143.48|142.08|143.08|141.68|143.62|142.22|143.03|141.63|281
1642594500000|2022-01-19 12:15:00|143.11|141.71|143.45|142.05|143.75|142.35|143.11|141.71|205
1642594800000|2022-01-19 12:20:00|143.46|142.06|142.97|141.57|143.48|142.08|142.96|141.56|214
1642595100000|2022-01-19 12:25:00|142.98|141.58|143.52|142.12|143.67|142.27|142.89|141.49|206
1642595400000|2022-01-19 12:30:00|143.51|142.11|143.51|142.11|143.66|142.26|143.33|141.93|198
1642595700000|2022-01-19 12:35:00|143.5|142.1|142.95|141.55|143.58|142.18|142.95|141.55|172
1642596000000|2022-01-19 12:40:00|142.94|141.54|142.35|140.95|142.99|141.59|142.05|140.65|192
1642596300000|2022-01-19 12:45:00|142.36|140.96|143.27|141.87|143.36|141.96|142.19|140.79|238
1642596600000|2022-01-19 12:50:00|143.28|141.88|143.56|142.16|143.56|142.16|142.99|141.59|179
1642596900000|2022-01-19 12:55:00|143.55|142.15|143.16|141.76|143.58|142.18|143.14|141.74|167
1642597200000|2022-01-19 13:00:00|143.18|141.78|143.6|142.2|143.75|142.35|142.95|141.55|206
1642597500000|2022-01-19 13:05:00|143.64|142.24|143.95|142.55|144.13|142.73|143.54|142.14|203
1642597800000|2022-01-19 13:10:00|143.94|142.54|144.41|143.01|144.42|143.02|143.71|142.31|190
1642598100000|2022-01-19 13:15:00|144.4|143|143.29|141.89|144.4|143|143.27|141.87|181
1642598400000|2022-01-19 13:20:00|143.35|141.95|143.27|141.87|143.57|142.17|143.24|141.84|188
1642598700000|2022-01-19 13:25:00|143.29|141.89|143.86|142.46|144.05|142.65|143.25|141.85|159
1642599000000|2022-01-19 13:30:00|143.85|142.45|142.84|141.44|144|142.6|142.64|141.24|264
1642599300000|2022-01-19 13:35:00|142.83|141.43|142.69|141.29|143.05|141.65|142.59|141.19|159
1642599600000|2022-01-19 13:40:00|142.61|141.21|142.16|140.76|142.68|141.28|142.07|140.67|199
1642599900000|2022-01-19 13:45:00|142.15|140.75|142.27|140.87|142.31|140.91|141.73|140.33|260
1642600200000|2022-01-19 13:50:00|142.26|140.86|142.66|141.26|142.75|141.35|142.26|140.86|183
1642600500000|2022-01-19 13:55:00|142.65|141.25|142.85|141.45|143.06|141.66|142.64|141.24|191
1642600800000|2022-01-19 14:00:00|142.86|141.46|142.09|140.69|143.16|141.76|142.09|140.69|181
1642601100000|2022-01-19 14:05:00|142.1|140.7|142.35|140.95|142.56|141.16|141.93|140.53|182
1642601400000|2022-01-19 14:10:00|142.34|140.94|142.25|140.85|142.59|141.19|142.2|140.8|206
1642601700000|2022-01-19 14:15:00|142.26|140.86|142.17|140.77|142.4|141|141.96|140.56|181
1642602000000|2022-01-19 14:20:00|142.16|140.76|142.55|141.15|142.87|141.47|142.09|140.69|214
1642602300000|2022-01-19 14:25:00|142.54|141.14|143.16|141.76|143.33|141.93|142.5|141.1|165
1642602600000|2022-01-19 14:30:00|143.17|141.77|143.13|141.73|143.74|142.34|143.05|141.65|281
1642602900000|2022-01-19 14:35:00|143.12|141.72|144.27|142.87|144.44|143.04|143.04|141.64|307
1642603200000|2022-01-19 14:40:00|144.26|142.86|144.42|143.02|144.9|143.5|144.23|142.83|321
1642603500000|2022-01-19 14:45:00|144.4|143|143.97|142.57|144.85|143.45|143.87|142.47|367
1642603800000|2022-01-19 14:50:00|143.96|142.56|144.13|142.73|144.36|142.96|143.77|142.37|351
1642604100000|2022-01-19 14:55:00|144.08|142.68|144.75|143.35|144.9|143.5|143.98|142.58|255
1642604400000|2022-01-19 15:00:00|144.86|143.46|144.04|142.64|144.96|143.56|143.88|142.48|284
1642604700000|2022-01-19 15:05:00|144.06|142.66|143.56|142.16|144.29|142.89|143.51|142.11|205
1642605000000|2022-01-19 15:10:00|143.63|142.23|143.43|142.03|143.82|142.42|143.15|141.75|193
1642605300000|2022-01-19 15:15:00|143.44|142.04|143.64|142.24|143.83|142.43|143.29|141.89|242
1642605600000|2022-01-19 15:20:00|143.62|142.22|142.66|141.26|143.75|142.35|142.61|141.21|225
1642605900000|2022-01-19 15:25:00|142.74|141.34|142.41|141.01|142.76|141.36|142.17|140.77|205
1642606200000|2022-01-19 15:30:00|142.37|140.97|141.47|140.07|142.49|141.09|141.47|140.07|247
1642606500000|2022-01-19 15:35:00|141.48|140.08|141.25|139.85|141.94|140.54|141.25|139.85|285
1642606800000|2022-01-19 15:40:00|141.26|139.86|141.02|139.62|141.27|139.87|140.72|139.32|254
1642607100000|2022-01-19 15:45:00|141.01|139.61|140.45|139.05|141.29|139.89|140.31|138.91|316
1642607400000|2022-01-19 15:50:00|140.46|139.06|140.89|139.49|141.33|139.93|140.45|139.05|339
1642607700000|2022-01-19 15:55:00|140.9|139.5|141.19|139.79|141.31|139.91|140.84|139.44|258
1642608000000|2022-01-19 16:00:00|141.18|139.78|141.12|139.72|141.63|140.23|141.04|139.64|258
1642608300000|2022-01-19 16:05:00|141.07|139.67|140.26|138.86|141.07|139.67|140.18|138.78|245
1642608600000|2022-01-19 16:10:00|140.25|138.85|139.52|138.12|140.25|138.85|139.25|137.85|384
1642608900000|2022-01-19 16:15:00|139.51|138.11|139.77|138.37|139.85|138.45|139.35|137.95|302
1642609200000|2022-01-19 16:20:00|139.76|138.36|139.51|138.11|139.92|138.52|139.39|137.99|252
1642609500000|2022-01-19 16:25:00|139.53|138.13|139.63|138.23|139.84|138.44|139.09|137.69|382
1642609800000|2022-01-19 16:30:00|139.65|138.25|139.54|138.14|140.27|138.87|139.49|138.09|311
1642610100000|2022-01-19 16:35:00|139.53|138.13|139.46|138.06|139.73|138.33|139.13|137.73|299
1642610400000|2022-01-19 16:40:00|139.44|138.04|139.27|137.87|139.52|138.12|139.15|137.75|287
1642610700000|2022-01-19 16:45:00|139.28|137.88|139.38|137.98|139.77|138.37|139.25|137.85|230
1642611000000|2022-01-19 16:50:00|139.37|137.97|139.76|138.36|139.98|138.58|139.17|137.77|197
1642611300000|2022-01-19 16:55:00|139.74|138.34|140.16|138.76|140.19|138.79|139.69|138.29|211
1642611600000|2022-01-19 17:00:00|140.17|138.77|140.74|139.34|141.38|139.98|140.16|138.76|411
1642611900000|2022-01-19 17:05:00|140.75|139.35|140.98|139.58|141.06|139.66|140.55|139.15|227
1642612200000|2022-01-19 17:10:00|140.99|139.59|141.44|140.04|141.44|140.04|140.91|139.51|226
1642612500000|2022-01-19 17:15:00|141.46|140.06|140.6|139.2|141.65|140.25|140.59|139.19|259
1642612800000|2022-01-19 17:20:00|140.59|139.19|140.85|139.45|140.96|139.56|140.58|139.18|217
1642613100000|2022-01-19 17:25:00|140.83|139.43|140.74|139.34|140.91|139.51|140.57|139.17|237
1642613400000|2022-01-19 17:30:00|140.75|139.35|140.16|138.76|140.99|139.59|140.16|138.76|229
1642613700000|2022-01-19 17:35:00|140.15|138.75|139.76|138.36|140.24|138.84|139.72|138.32|161
1642614000000|2022-01-19 17:40:00|139.79|138.39|139.16|137.76|139.8|138.4|139.02|137.62|245
1642614300000|2022-01-19 17:45:00|139.12|137.72|139.88|138.48|139.92|138.52|138.95|137.55|276
1642614600000|2022-01-19 17:50:00|139.87|138.47|140|138.6|140.19|138.79|139.71|138.31|240
1642614900000|2022-01-19 17:55:00|140.01|138.61|140.36|138.96|140.42|139.02|139.97|138.57|212
1642615200000|2022-01-19 18:00:00|140.37|138.97|140.85|139.45|140.86|139.46|139.87|138.47|247
1642615500000|2022-01-19 18:05:00|140.84|139.44|140.67|139.27|140.85|139.45|140.49|139.09|235
1642615800000|2022-01-19 18:10:00|140.66|139.26|141.44|140.04|141.46|140.06|140.66|139.26|236
1642616100000|2022-01-19 18:15:00|141.41|140.01|140.86|139.46|141.53|140.13|140.84|139.44|240
1642616400000|2022-01-19 18:20:00|140.87|139.47|140.59|139.19|140.9|139.5|140.55|139.15|177
1642616700000|2022-01-19 18:25:00|140.61|139.21|139.9|138.5|140.7|139.3|139.88|138.48|190
1642617000000|2022-01-19 18:30:00|139.92|138.52|139.94|138.54|140.19|138.79|139.78|138.38|223
1642617300000|2022-01-19 18:35:00|139.93|138.53|140.28|138.88|140.35|138.95|139.84|138.44|172
1642617600000|2022-01-19 18:40:00|140.33|138.93|140|138.6|140.35|138.95|139.93|138.53|175
1642617900000|2022-01-19 18:45:00|140.01|138.61|140.22|138.82|140.22|138.82|139.86|138.46|112
1642618200000|2022-01-19 18:50:00|140.21|138.81|140.65|139.25|140.82|139.42|140.07|138.67|210
1642618500000|2022-01-19 18:55:00|140.62|139.22|140.44|139.04|140.66|139.26|140.36|138.96|165
1642618800000|2022-01-19 19:00:00|140.43|139.03|139.95|138.55|140.64|139.24|139.88|138.48|203
1642619100000|2022-01-19 19:05:00|139.97|138.57|139.66|138.26|139.99|138.59|139.56|138.16|188
1642619400000|2022-01-19 19:10:00|139.67|138.27|139.77|138.37|140.06|138.66|139.58|138.18|150
1642619700000|2022-01-19 19:15:00|139.78|138.38|139.76|138.36|139.94|138.54|139.67|138.27|118
1642620000000|2022-01-19 19:20:00|139.77|138.37|139.17|137.77|139.77|138.37|139.09|137.69|136
1642620300000|2022-01-19 19:25:00|139.18|137.78|137.83|136.43|139.38|137.98|137.72|136.32|206
1642620600000|2022-01-19 19:30:00|137.84|136.44|137.75|136.35|138.14|136.74|137.67|136.27|220
1642620900000|2022-01-19 19:35:00|137.74|136.34|137.79|136.39|138.12|136.72|137.74|136.34|192
1642621200000|2022-01-19 19:40:00|137.78|136.38|138.25|136.85|138.26|136.86|137.78|136.38|203
1642621500000|2022-01-19 19:45:00|138.24|136.84|137.5|136.1|138.28|136.88|137.4|136|187
1642621800000|2022-01-19 19:50:00|137.49|136.09|137.58|136.18|137.64|136.24|137.38|135.98|131
1642622100000|2022-01-19 19:55:00|137.6|136.2|137.4|136|137.63|136.23|137.4|136|177
1642622400000|2022-01-19 20:00:00|137.41|136.01|136.57|135.17|137.44|136.04|136.56|135.16|192
1642622700000|2022-01-19 20:05:00|136.54|135.14|136.52|135.12|136.94|135.54|136.28|134.88|249
1642623000000|2022-01-19 20:10:00|136.53|135.13|137.16|135.76|137.31|135.91|136.5|135.1|264
1642623300000|2022-01-19 20:15:00|137.15|135.75|136.93|135.53|137.28|135.88|136.81|135.41|241
1642623600000|2022-01-19 20:20:00|136.94|135.54|136.81|135.41|136.94|135.54|136.58|135.18|243
1642623900000|2022-01-19 20:25:00|136.82|135.42|136.25|134.85|136.93|135.53|136.24|134.84|165
1642624200000|2022-01-19 20:30:00|136.24|134.84|135.96|134.56|136.25|134.85|135.79|134.39|253
1642624500000|2022-01-19 20:35:00|135.98|134.58|135.77|134.37|136.12|134.72|135.73|134.33|151
1642624800000|2022-01-19 20:40:00|135.73|134.33|135.29|133.89|135.73|134.33|134.89|133.49|255
1642625100000|2022-01-19 20:45:00|135.3|133.9|135.64|134.24|135.84|134.44|135.11|133.71|246
1642625400000|2022-01-19 20:50:00|135.63|134.23|134.45|133.05|135.65|134.25|134.27|132.87|269
1642625700000|2022-01-19 20:55:00|134.48|133.08|134.35|132.95|134.67|133.27|133.91|132.51|231
1642626000000|2022-01-19 21:00:00|134.31|132.91|134.7|133.3|135.27|133.87|134.3|132.9|325
1642626300000|2022-01-19 21:05:00|134.72|133.32|135.23|133.83|135.47|134.07|134.71|133.31|178
1642626600000|2022-01-19 21:10:00|135.22|133.82|134.98|133.58|135.25|133.85|134.81|133.41|203
1642626900000|2022-01-19 21:15:00|134.97|133.57|135.16|133.76|135.25|133.85|134.78|133.38|162
1642627200000|2022-01-19 21:20:00|135.17|133.77|135.07|133.67|135.41|134.01|135.07|133.67|163
1642627500000|2022-01-19 21:25:00|135.06|133.66|135.17|133.77|135.17|133.77|134.77|133.37|227
1642627800000|2022-01-19 21:30:00|135.23|133.83|135.08|133.68|135.44|134.04|134.96|133.56|197
1642628100000|2022-01-19 21:35:00|135.07|133.67|134.49|133.09|135.07|133.67|134.18|132.78|255
1642628400000|2022-01-19 21:40:00|134.48|133.08|134.63|133.23|134.69|133.29|134.2|132.8|229
1642628700000|2022-01-19 21:45:00|134.61|133.21|134.46|133.06|134.68|133.28|134.25|132.85|163
1642629000000|2022-01-19 21:50:00|134.45|133.05|134.85|133.45|134.94|133.54|134.31|132.91|185
1642629300000|2022-01-19 21:55:00|134.86|133.46|133.81|132.41|134.86|133.46|133.75|132.35|241
1642629600000|2022-01-19 22:00:00|133.82|132.42|133.7|132.3|134.11|132.71|133.52|132.12|246
1642629900000|2022-01-19 22:05:00|133.71|132.31|134.05|132.65|134.05|132.65|133.4|132|187
1642630200000|2022-01-19 22:10:00|134.09|132.69|134.03|132.63|134.51|133.11|133.94|132.54|168
1642630500000|2022-01-19 22:15:00|133.97|132.57|134.79|133.39|134.8|133.4|133.86|132.46|200
1642630800000|2022-01-19 22:20:00|134.82|133.42|135.22|133.82|135.25|133.85|134.72|133.32|105
1642631100000|2022-01-19 22:25:00|135.23|133.83|135.52|134.12|135.53|134.13|135.05|133.65|133
1642631400000|2022-01-19 22:30:00|135.53|134.13|135.46|134.06|135.56|134.16|135.15|133.75|99
1642631700000|2022-01-19 22:35:00|135.47|134.07|136.46|135.06|136.62|135.22|135.46|134.06|146
1642632000000|2022-01-19 22:40:00|136.49|135.09|136.13|134.73|136.49|135.09|135.95|134.55|125
1642632300000|2022-01-19 22:45:00|136.12|134.72|135.69|134.29|136.12|134.72|135.68|134.28|131
1642632600000|2022-01-19 22:50:00|135.71|134.31|136.23|134.83|136.23|134.83|135.71|134.31|107
1642632900000|2022-01-19 22:55:00|136.22|134.82|135.91|134.51|136.25|134.85|135.89|134.49|137
1642633200000|2022-01-19 23:00:00|135.9|134.5|135.7|134.3|135.9|134.5|135.39|133.99|125
1642633500000|2022-01-19 23:05:00|135.71|134.31|135.15|133.75|135.71|134.31|134.9|133.5|168
1642633800000|2022-01-19 23:10:00|135.2|133.8|135.66|134.26|135.66|134.26|135.05|133.65|128
1642634100000|2022-01-19 23:15:00|135.65|134.25|135.75|134.35|136.1|134.7|135.53|134.13|157
1642634400000|2022-01-19 23:20:00|135.74|134.34|135.35|133.95|135.75|134.35|135.05|133.65|231
1642634700000|2022-01-19 23:25:00|135.36|133.96|135|133.6|135.51|134.11|134.96|133.56|198
1642635000000|2022-01-19 23:30:00|134.98|133.58|135.23|133.83|135.35|133.95|134.6|133.2|207
1642635300000|2022-01-19 23:35:00|135.22|133.82|135.76|134.36|135.8|134.4|135.17|133.77|183
1642635600000|2022-01-19 23:40:00|135.75|134.35|135.12|133.72|135.75|134.35|134.96|133.56|179
1642635900000|2022-01-19 23:45:00|135.13|133.73|134.36|132.96|135.25|133.85|134.36|132.96|213
1642636200000|2022-01-19 23:50:00|134.37|132.97|134.7|133.3|134.77|133.37|133.97|132.57|290
1642636500000|2022-01-19 23:55:00|134.67|133.27|134.35|132.95|135.03|133.63|134.26|132.86|235
1642636800000|2022-01-20 00:00:00|134.34|132.94|132.77|131.37|134.74|133.34|132.76|131.36|357
1642637100000|2022-01-20 00:05:00|132.76|131.36|133.58|132.18|133.75|132.35|132.66|131.26|275
1642637400000|2022-01-20 00:10:00|133.57|132.17|134.05|132.65|134.53|133.13|133.55|132.15|248
1642637700000|2022-01-20 00:15:00|134.04|132.64|135.26|133.86|135.26|133.86|133.83|132.43|272
1642638000000|2022-01-20 00:20:00|135.22|133.82|134.76|133.36|135.39|133.99|134.71|133.31|212
1642638300000|2022-01-20 00:25:00|134.79|133.39|134.5|133.1|135.34|133.94|134.46|133.06|250
1642638600000|2022-01-20 00:30:00|134.4|133|135.05|133.65|135.14|133.74|134.36|132.96|237
1642638900000|2022-01-20 00:35:00|135.02|133.62|134.08|132.68|135.05|133.65|133.98|132.58|239
1642639200000|2022-01-20 00:40:00|134.07|132.67|134.24|132.84|134.27|132.87|133.75|132.35|196
1642639500000|2022-01-20 00:45:00|134.26|132.86|134.6|133.2|134.63|133.23|133.85|132.45|310
1642639800000|2022-01-20 00:50:00|134.56|133.16|134.47|133.07|134.68|133.28|133.88|132.48|295
1642640100000|2022-01-20 00:55:00|134.39|132.99|132.98|131.58|134.48|133.08|132.49|131.09|333
1642640400000|2022-01-20 01:00:00|132.99|131.59|132.87|131.47|133.34|131.94|132.53|131.13|253
1642640700000|2022-01-20 01:05:00|132.88|131.48|133.46|132.06|133.62|132.22|132.62|131.22|223
1642641000000|2022-01-20 01:10:00|133.43|132.03|133.81|132.41|134.13|132.73|133.43|132.03|290
1642641300000|2022-01-20 01:15:00|133.79|132.39|133.8|132.4|134.39|132.99|133.54|132.14|303
1642641600000|2022-01-20 01:20:00|133.78|132.38|133.3|131.9|133.86|132.46|133.26|131.86|256
1642641900000|2022-01-20 01:25:00|133.28|131.88|132.49|131.09|133.34|131.94|132.33|130.93|253
1642642200000|2022-01-20 01:30:00|132.47|131.07|132.64|131.24|132.86|131.46|132.47|131.07|236
1642642500000|2022-01-20 01:35:00|132.66|131.26|133.3|131.9|133.3|131.9|132.48|131.08|209
1642642800000|2022-01-20 01:40:00|133.32|131.92|133.34|131.94|133.43|132.03|132.8|131.4|242
1642643100000|2022-01-20 01:45:00|133.36|131.96|133.24|131.84|133.65|132.25|133.15|131.75|205
1642643400000|2022-01-20 01:50:00|133.23|131.83|134.36|132.96|134.36|132.96|133.17|131.77|186
1642643700000|2022-01-20 01:55:00|134.37|132.97|134.09|132.69|134.38|132.98|134.03|132.63|226
1642644000000|2022-01-20 02:00:00|134.11|132.71|135.01|133.61|135.01|133.61|134.07|132.67|272
1642644300000|2022-01-20 02:05:00|135|133.6|134.74|133.34|135.06|133.66|134.7|133.3|215
1642644600000|2022-01-20 02:10:00|134.73|133.33|135.04|133.64|135.23|133.83|134.73|133.33|162
1642644900000|2022-01-20 02:15:00|135.05|133.65|134.77|133.37|135.05|133.65|134.52|133.12|176
1642645200000|2022-01-20 02:20:00|134.78|133.38|134.89|133.49|134.89|133.49|134.56|133.16|144
1642645500000|2022-01-20 02:25:00|134.88|133.48|134.97|133.57|135.18|133.78|134.85|133.45|233
1642645800000|2022-01-20 02:30:00|134.98|133.58|135.55|134.15|135.56|134.16|134.64|133.24|234
1642646100000|2022-01-20 02:35:00|135.57|134.17|135.56|134.16|135.81|134.41|135.27|133.87|176
1642646400000|2022-01-20 02:40:00|135.58|134.18|135.29|133.89|135.58|134.18|135.18|133.78|189
1642646700000|2022-01-20 02:45:00|135.3|133.9|135.59|134.19|135.64|134.24|135.05|133.65|161
1642647000000|2022-01-20 02:50:00|135.6|134.2|135.85|134.45|136.35|134.95|135.58|134.18|161
1642647300000|2022-01-20 02:55:00|135.86|134.46|135.76|134.36|136.26|134.86|135.66|134.26|203
1642647600000|2022-01-20 03:00:00|135.77|134.37|135.88|134.48|135.89|134.49|135.5|134.1|240
1642647900000|2022-01-20 03:05:00|135.89|134.49|135.66|134.26|135.96|134.56|135.48|134.08|212
1642648200000|2022-01-20 03:10:00|135.67|134.27|135.59|134.19|135.67|134.27|135.37|133.97|111
1642648500000|2022-01-20 03:15:00|135.6|134.2|135.35|133.95|135.98|134.58|135.26|133.86|159
1642648800000|2022-01-20 03:20:00|135.34|133.94|135.42|134.02|135.42|134.02|135.15|133.75|161
1642649100000|2022-01-20 03:25:00|135.36|133.96|134.58|133.18|135.42|134.02|134.48|133.08|189
1642649400000|2022-01-20 03:30:00|134.57|133.17|134.76|133.36|134.82|133.42|134.38|132.98|199
1642649700000|2022-01-20 03:35:00|134.77|133.37|134.95|133.55|134.96|133.56|134.57|133.17|167
1642650000000|2022-01-20 03:40:00|134.96|133.56|135.3|133.9|135.31|133.91|134.9|133.5|155
1642650300000|2022-01-20 03:45:00|135.31|133.91|135.59|134.19|135.69|134.29|135.29|133.89|146
1642650600000|2022-01-20 03:50:00|135.57|134.17|135.93|134.53|135.95|134.55|135.37|133.97|141
1642650900000|2022-01-20 03:55:00|135.95|134.55|135.78|134.38|136.07|134.67|135.66|134.26|157
1642651200000|2022-01-20 04:00:00|135.79|134.39|135.67|134.27|135.87|134.47|135.46|134.06|162
1642651500000|2022-01-20 04:05:00|135.66|134.26|135.89|134.49|135.96|134.56|135.56|134.16|132
1642651800000|2022-01-20 04:10:00|135.85|134.45|135.29|133.89|135.88|134.48|135.26|133.86|162
1642652100000|2022-01-20 04:15:00|135.28|133.88|135.25|133.85|135.38|133.98|135.14|133.74|123
1642652400000|2022-01-20 04:20:00|135.26|133.86|135.29|133.89|135.67|134.27|135.25|133.85|127
1642652700000|2022-01-20 04:25:00|135.3|133.9|135.48|134.08|135.71|134.31|135.3|133.9|113
1642653000000|2022-01-20 04:30:00|135.49|134.09|135.94|134.54|136.02|134.62|135.3|133.9|152
1642653300000|2022-01-20 04:35:00|135.91|134.51|136.37|134.97|136.42|135.02|135.87|134.47|150
1642653600000|2022-01-20 04:40:00|136.36|134.96|136.27|134.87|136.58|135.18|136.23|134.83|162
1642653900000|2022-01-20 04:45:00|136.34|134.94|136.18|134.78|136.36|134.96|135.98|134.58|126
1642654200000|2022-01-20 04:50:00|136.17|134.77|136.54|135.14|136.63|135.23|136.17|134.77|102
1642654500000|2022-01-20 04:55:00|136.55|135.15|135.68|134.28|136.55|135.15|135.68|134.28|142
1642654800000|2022-01-20 05:00:00|135.67|134.27|135.48|134.08|135.76|134.36|135.36|133.96|178
1642655100000|2022-01-20 05:05:00|135.49|134.09|135.66|134.26|135.67|134.27|135.47|134.07|189
1642655400000|2022-01-20 05:10:00|135.67|134.27|135.3|133.9|135.77|134.37|135.28|133.88|141
1642655700000|2022-01-20 05:15:00|135.31|133.91|135.64|134.24|135.7|134.3|135.31|133.91|163
1642656000000|2022-01-20 05:20:00|135.63|134.23|134.9|133.5|135.68|134.28|134.87|133.47|200
1642656300000|2022-01-20 05:25:00|134.89|133.49|134.82|133.42|134.91|133.51|134.71|133.31|172
1642656600000|2022-01-20 05:30:00|134.81|133.41|135.16|133.76|135.16|133.76|134.78|133.38|156
1642656900000|2022-01-20 05:35:00|135.15|133.75|135.16|133.76|135.29|133.89|135.07|133.67|171
1642657200000|2022-01-20 05:40:00|135.15|133.75|135.34|133.94|135.44|134.04|135.03|133.63|107
1642657500000|2022-01-20 05:45:00|135.35|133.95|136.26|134.86|136.65|135.25|135.21|133.81|182
1642657800000|2022-01-20 05:50:00|136.25|134.85|137.25|135.85|137.68|136.28|136.1|134.7|292
1642658100000|2022-01-20 05:55:00|137.26|135.86|136.69|135.29|137.26|135.86|136.67|135.27|179
1642658400000|2022-01-20 06:00:00|136.68|135.28|137.14|135.74|137.24|135.84|136.56|135.16|202
1642658700000|2022-01-20 06:05:00|137.15|135.75|137.39|135.99|137.81|136.41|137.15|135.75|191
1642659000000|2022-01-20 06:10:00|137.38|135.98|137.45|136.05|137.63|136.23|137.25|135.85|218
1642659300000|2022-01-20 06:15:00|137.43|136.03|137.07|135.67|137.43|136.03|137.02|135.62|195
1642659600000|2022-01-20 06:20:00|137.08|135.68|137.78|136.38|137.87|136.47|137.05|135.65|206
1642659900000|2022-01-20 06:25:00|137.8|136.4|137.68|136.28|137.97|136.57|137.57|136.17|184
1642660200000|2022-01-20 06:30:00|137.67|136.27|137.35|135.95|137.67|136.27|137.19|135.79|190
1642660500000|2022-01-20 06:35:00|137.34|135.94|137.18|135.78|137.51|136.11|137.1|135.7|170
1642660800000|2022-01-20 06:40:00|137.19|135.79|136.95|135.55|137.21|135.81|136.79|135.39|184
1642661100000|2022-01-20 06:45:00|136.98|135.58|136.75|135.35|137.09|135.69|136.68|135.28|142
1642661400000|2022-01-20 06:50:00|136.74|135.34|136.81|135.41|137.08|135.68|136.74|135.34|142
1642661700000|2022-01-20 06:55:00|136.8|135.4|136.87|135.47|137.09|135.69|136.77|135.37|124
1642662000000|2022-01-20 07:00:00|136.86|135.46|136.36|134.96|136.86|135.46|136.21|134.81|141
1642662300000|2022-01-20 07:05:00|136.35|134.95|136.58|135.18|136.59|135.19|136.28|134.88|98
1642662600000|2022-01-20 07:10:00|136.59|135.19|137.11|135.71|137.12|135.72|136.59|135.19|136
1642662900000|2022-01-20 07:15:00|137.12|135.72|136.76|135.36|137.16|135.76|136.75|135.35|145
1642663200000|2022-01-20 07:20:00|136.77|135.37|136.6|135.2|136.77|135.37|136.57|135.17|125
1642663500000|2022-01-20 07:25:00|136.61|135.21|136.54|135.14|136.73|135.33|136.39|134.99|137
1642663800000|2022-01-20 07:30:00|136.55|135.15|136.35|134.95|136.65|135.25|136.31|134.91|137
1642664100000|2022-01-20 07:35:00|136.36|134.96|136.86|135.46|136.88|135.48|136.35|134.95|132
1642664400000|2022-01-20 07:40:00|136.87|135.47|137.34|135.94|137.53|136.13|136.87|135.47|210
1642664700000|2022-01-20 07:45:00|137.35|135.95|137.06|135.66|137.47|136.07|136.98|135.58|210
1642665000000|2022-01-20 07:50:00|137.05|135.65|136.89|135.49|137.06|135.66|136.77|135.37|147
1642665300000|2022-01-20 07:55:00|136.9|135.5|137.19|135.79|137.25|135.85|136.87|135.47|88
1642665600000|2022-01-20 08:00:00|137.21|135.81|136.56|135.16|137.34|135.94|136.46|135.06|203
1642665900000|2022-01-20 08:05:00|136.58|135.18|137.05|135.65|137.05|135.65|136.48|135.08|196
1642666200000|2022-01-20 08:10:00|137.03|135.63|137.15|135.75|137.24|135.84|136.85|135.45|185
1642666500000|2022-01-20 08:15:00|137.16|135.76|136.97|135.57|137.26|135.86|136.81|135.41|184
1642666800000|2022-01-20 08:20:00|136.98|135.58|136.68|135.28|137.16|135.76|136.57|135.17|187
1642667100000|2022-01-20 08:25:00|136.67|135.27|136.7|135.3|136.76|135.36|136.46|135.06|201
1642667400000|2022-01-20 08:30:00|136.71|135.31|135.87|134.47|136.71|135.31|135.78|134.38|211
1642667700000|2022-01-20 08:35:00|135.9|134.5|135.99|134.59|136.21|134.81|135.86|134.46|178
1642668000000|2022-01-20 08:40:00|135.98|134.58|135.38|133.98|135.98|134.58|135.31|133.91|194
1642668300000|2022-01-20 08:45:00|135.43|134.03|135.58|134.18|135.62|134.22|135.23|133.83|167
1642668600000|2022-01-20 08:50:00|135.6|134.2|135.6|134.2|135.68|134.28|135.33|133.93|180
1642668900000|2022-01-20 08:55:00|135.59|134.19|135.58|134.18|135.62|134.22|135.42|134.02|214
1642669200000|2022-01-20 09:00:00|135.59|134.19|135.29|133.89|135.92|134.52|135.29|133.89|216
1642669500000|2022-01-20 09:05:00|135.28|133.88|134.84|133.44|135.41|134.01|134.74|133.34|175
1642669800000|2022-01-20 09:10:00|134.82|133.42|134.75|133.35|134.85|133.45|134.74|133.34|58
1642670100000|2022-01-20 09:15:00|134.74|133.34|134.55|133.15|134.74|133.34|134.53|133.13|27
1642670400000|2022-01-20 09:20:00|134.53|133.13|134.45|133.05|134.53|133.13|134.09|132.69|80
1642670700000|2022-01-20 09:25:00|134.47|133.07|134.85|133.45|134.87|133.47|134.36|132.96|128
1642671000000|2022-01-20 09:30:00|134.86|133.46|134.79|133.39|134.87|133.47|134.57|133.17|159
1642671300000|2022-01-20 09:35:00|134.78|133.38|135.44|134.04|135.55|134.15|134.78|133.38|121
1642671600000|2022-01-20 09:40:00|135.46|134.06|135.6|134.2|135.64|134.24|135.45|134.05|191
1642671900000|2022-01-20 09:45:00|135.57|134.17|135.88|134.48|135.99|134.59|135.55|134.15|124
1642672200000|2022-01-20 09:50:00|135.85|134.45|135.7|134.3|135.89|134.49|135.66|134.26|172
1642672500000|2022-01-20 09:55:00|135.69|134.29|135.9|134.5|136.02|134.62|135.69|134.29|163
1642672800000|2022-01-20 10:00:00|135.91|134.51|136.27|134.87|136.35|134.95|135.79|134.39|158
1642673100000|2022-01-20 10:05:00|136.26|134.86|135.72|134.32|136.26|134.86|135.59|134.19|229
1642673400000|2022-01-20 10:10:00|135.74|134.34|135.7|134.3|135.99|134.59|135.67|134.27|135
1642673700000|2022-01-20 10:15:00|135.68|134.28|136.1|134.7|136.17|134.77|135.58|134.18|110
1642674000000|2022-01-20 10:20:00|136.11|134.71|136.11|134.71|136.17|134.77|135.9|134.5|152
1642674300000|2022-01-20 10:25:00|136.1|134.7|136.46|135.06|136.5|135.1|136.05|134.65|160
1642674600000|2022-01-20 10:30:00|136.45|135.05|136.17|134.77|136.45|135.05|136.17|134.77|129
1642674900000|2022-01-20 10:35:00|136.15|134.75|135.97|134.57|136.15|134.75|135.85|134.45|119
1642675200000|2022-01-20 10:40:00|135.96|134.56|135.67|134.27|136.06|134.66|135.67|134.27|115
1642675500000|2022-01-20 10:45:00|135.7|134.3|135.42|134.02|135.79|134.39|135.42|134.02|125
1642675800000|2022-01-20 10:50:00|135.41|134.01|135.35|133.95|135.56|134.16|135.18|133.78|230
1642676100000|2022-01-20 10:55:00|135.33|133.93|135.86|134.46|135.88|134.48|135.28|133.88|176
1642676400000|2022-01-20 11:00:00|135.87|134.47|136.72|135.32|136.76|135.36|135.86|134.46|192
1642676700000|2022-01-20 11:05:00|136.71|135.31|136.74|135.34|136.8|135.4|136.67|135.27|179
1642677000000|2022-01-20 11:10:00|136.73|135.33|136.51|135.11|136.73|135.33|136.36|134.96|205
1642677300000|2022-01-20 11:15:00|136.5|135.1|136.45|135.05|136.98|135.58|136.45|135.05|152
1642677600000|2022-01-20 11:20:00|136.46|135.06|135.99|134.59|136.52|135.12|135.89|134.49|211
1642677900000|2022-01-20 11:25:00|136|134.6|135.61|134.21|136.01|134.61|135.56|134.16|123
1642678200000|2022-01-20 11:30:00|135.62|134.22|135.9|134.5|135.99|134.59|135.55|134.15|179
1642678500000|2022-01-20 11:35:00|135.89|134.49|135.52|134.12|135.91|134.51|135.36|133.96|118
1642678800000|2022-01-20 11:40:00|135.53|134.13|135.4|134|135.78|134.38|135.38|133.98|119
1642679100000|2022-01-20 11:45:00|135.39|133.99|135.11|133.71|135.39|133.99|134.89|133.49|148
1642679400000|2022-01-20 11:50:00|135.13|133.73|135.44|134.04|135.56|134.16|135.13|133.73|99
1642679700000|2022-01-20 11:55:00|135.45|134.05|135.68|134.28|135.88|134.48|135.45|134.05|117
1642680000000|2022-01-20 12:00:00|135.64|134.24|134.75|133.35|135.64|134.24|134.65|133.25|305
1642680300000|2022-01-20 12:05:00|134.74|133.34|134.83|133.43|134.91|133.51|134.59|133.19|249
1642680600000|2022-01-20 12:10:00|134.87|133.47|135.05|133.65|135.15|133.75|134.7|133.3|201
1642680900000|2022-01-20 12:15:00|135.06|133.66|134.68|133.28|135.06|133.66|134.64|133.24|195
1642681200000|2022-01-20 12:20:00|134.69|133.29|134.69|133.29|134.91|133.51|134.61|133.21|156
1642681500000|2022-01-20 12:25:00|134.64|133.24|134.79|133.39|134.91|133.51|134.45|133.05|259
1642681800000|2022-01-20 12:30:00|134.8|133.4|134.71|133.31|134.86|133.46|134.68|133.28|159
1642682100000|2022-01-20 12:35:00|134.7|133.3|134.88|133.48|134.96|133.56|134.64|133.24|144
1642682400000|2022-01-20 12:40:00|134.87|133.47|134.94|133.54|134.96|133.56|134.76|133.36|115
1642682700000|2022-01-20 12:45:00|134.95|133.55|134.9|133.5|134.98|133.58|134.86|133.46|104
1642683000000|2022-01-20 12:50:00|134.89|133.49|135.16|133.76|135.2|133.8|134.76|133.36|160
1642683300000|2022-01-20 12:55:00|135.15|133.75|135.37|133.97|135.63|134.23|135.15|133.75|165
1642683600000|2022-01-20 13:00:00|135.34|133.94|135.41|134.01|135.51|134.11|135.27|133.87|160
1642683900000|2022-01-20 13:05:00|135.42|134.02|135.24|133.84|135.42|134.02|135.11|133.71|169
1642684200000|2022-01-20 13:10:00|135.25|133.85|135.13|133.73|135.25|133.85|134.86|133.46|132
1642684500000|2022-01-20 13:15:00|135.12|133.72|135.1|133.7|135.46|134.06|135.1|133.7|143
1642684800000|2022-01-20 13:20:00|135.09|133.69|135.37|133.97|135.4|134|135.07|133.67|143
1642685100000|2022-01-20 13:25:00|135.38|133.98|135.91|134.51|135.95|134.55|135.34|133.94|147
1642685400000|2022-01-20 13:30:00|135.89|134.49|136.46|135.06|136.63|135.23|135.87|134.47|259
1642685700000|2022-01-20 13:35:00|136.47|135.07|136.44|135.04|136.76|135.36|136.25|134.85|237
1642686000000|2022-01-20 13:40:00|136.45|135.05|137.11|135.71|137.11|135.71|136.38|134.98|241
1642686300000|2022-01-20 13:45:00|137.07|135.67|137.94|136.54|137.96|136.56|136.84|135.44|249
1642686600000|2022-01-20 13:50:00|137.95|136.55|138.81|137.41|138.91|137.51|137.89|136.49|288
1642686900000|2022-01-20 13:55:00|138.8|137.4|138.15|136.75|138.99|137.59|137.99|136.59|229
1642687200000|2022-01-20 14:00:00|138.18|136.78|138.5|137.1|138.5|137.1|137.86|136.46|166
1642687500000|2022-01-20 14:05:00|138.47|137.07|139.05|137.65|139.1|137.7|138.47|137.07|253
1642687800000|2022-01-20 14:10:00|139.23|137.83|139.33|137.93|139.33|137.93|138.73|137.33|214
1642688100000|2022-01-20 14:15:00|139.34|137.94|138.99|137.59|139.44|138.04|138.82|137.42|244
1642688400000|2022-01-20 14:20:00|138.98|137.58|138.58|137.18|139.06|137.66|138.49|137.09|172
1642688700000|2022-01-20 14:25:00|138.56|137.16|138.47|137.07|138.7|137.3|138.39|136.99|170
1642689000000|2022-01-20 14:30:00|138.46|137.06|140.1|138.7|140.37|138.97|138.41|137.01|330
1642689300000|2022-01-20 14:35:00|140.11|138.71|139.96|138.56|140.25|138.85|139.86|138.46|238
1642689600000|2022-01-20 14:40:00|139.93|138.53|140.46|139.06|140.54|139.14|139.65|138.25|256
1642689900000|2022-01-20 14:45:00|140.47|139.07|140.16|138.76|140.5|139.1|139.98|138.58|187
1642690200000|2022-01-20 14:50:00|140.18|138.78|141.1|139.7|141.26|139.86|140.16|138.76|235
1642690500000|2022-01-20 14:55:00|141.13|139.73|141.16|139.76|141.64|140.24|141.04|139.64|278
1642690800000|2022-01-20 15:00:00|141.18|139.78|142.37|140.97|142.41|141.01|140.92|139.52|319
1642691100000|2022-01-20 15:05:00|142.36|140.96|142.88|141.48|143.32|141.92|142.23|140.83|349
1642691400000|2022-01-20 15:10:00|142.89|141.49|141.73|140.33|142.91|141.51|141.55|140.15|316
1642691700000|2022-01-20 15:15:00|141.72|140.32|141.05|139.65|141.9|140.5|140.69|139.29|321
1642692000000|2022-01-20 15:20:00|141.06|139.66|141.81|140.41|141.92|140.52|141.05|139.65|330
1642692300000|2022-01-20 15:25:00|141.86|140.46|142.45|141.05|142.48|141.08|141.71|140.31|269
1642692600000|2022-01-20 15:30:00|142.43|141.03|141.42|140.02|142.44|141.04|141.4|140|264
1642692900000|2022-01-20 15:35:00|141.41|140.01|141.35|139.95|141.76|140.36|141.21|139.81|232
1642693200000|2022-01-20 15:40:00|141.34|139.94|141.35|139.95|141.45|140.05|141.21|139.81|148
1642693500000|2022-01-20 15:45:00|141.36|139.96|141.29|139.89|141.45|140.05|141.08|139.68|153
1642693800000|2022-01-20 15:50:00|141.31|139.91|141.31|139.91|141.63|140.23|141.22|139.82|201
1642694100000|2022-01-20 15:55:00|141.3|139.9|141.35|139.95|141.55|140.15|141.16|139.76|246
1642694400000|2022-01-20 16:00:00|141.36|139.96|141.99|140.59|142.06|140.66|141.28|139.88|188
1642694700000|2022-01-20 16:05:00|142.01|140.61|141.62|140.22|142.14|140.74|141.61|140.21|214
1642695000000|2022-01-20 16:10:00|141.61|140.21|140.66|139.26|141.63|140.23|140.57|139.17|239
1642695300000|2022-01-20 16:15:00|140.64|139.24|140.63|139.23|140.64|139.24|140.11|138.71|172
1642695600000|2022-01-20 16:20:00|140.65|139.25|140.52|139.12|140.7|139.3|140.34|138.94|174
1642695900000|2022-01-20 16:25:00|140.55|139.15|141.13|139.73|141.14|139.74|140.45|139.05|163
1642696200000|2022-01-20 16:30:00|141.14|139.74|141.06|139.66|141.66|140.26|141.04|139.64|203
1642696500000|2022-01-20 16:35:00|141.05|139.65|141|139.6|141.05|139.65|140.68|139.28|156
1642696800000|2022-01-20 16:40:00|140.91|139.51|140.74|139.34|141.13|139.73|140.65|139.25|151
1642697100000|2022-01-20 16:45:00|140.73|139.33|140.65|139.25|141.04|139.64|140.65|139.25|135
1642697400000|2022-01-20 16:50:00|140.66|139.26|141.12|139.72|141.17|139.77|140.58|139.18|126
1642697700000|2022-01-20 16:55:00|141.11|139.71|141.35|139.95|141.75|140.35|140.98|139.58|155
1642698000000|2022-01-20 17:00:00|141.42|140.02|140.8|139.4|141.45|140.05|140.77|139.37|146
1642698300000|2022-01-20 17:05:00|140.85|139.45|140.48|139.08|140.9|139.5|140.48|139.08|103
1642698600000|2022-01-20 17:10:00|140.5|139.1|140.55|139.15|140.76|139.36|140.47|139.07|122
1642698900000|2022-01-20 17:15:00|140.56|139.16|140.57|139.17|140.76|139.36|140.53|139.13|103
1642699200000|2022-01-20 17:20:00|140.55|139.15|140.41|139.01|140.56|139.16|140.15|138.75|94
1642699500000|2022-01-20 17:25:00|140.4|139|140.16|138.76|140.41|139.01|139.88|138.48|118
1642699800000|2022-01-20 17:30:00|140.18|138.78|140.35|138.95|140.41|139.01|140.16|138.76|122
1642700100000|2022-01-20 17:35:00|140.36|138.96|139.71|138.31|140.36|138.96|139.48|138.08|142
1642700400000|2022-01-20 17:40:00|139.72|138.32|139.65|138.25|139.75|138.35|139.55|138.15|138
1642700700000|2022-01-20 17:45:00|139.66|138.26|139.16|137.76|139.69|138.29|139.07|137.67|152
1642701000000|2022-01-20 17:50:00|139.17|137.77|138.6|137.2|139.17|137.77|138.55|137.15|220
1642701300000|2022-01-20 17:55:00|138.62|137.22|138.75|137.35|138.86|137.46|138.42|137.02|228
1642701600000|2022-01-20 18:00:00|138.74|137.34|138.8|137.4|139.26|137.86|138.74|137.34|229
1642701900000|2022-01-20 18:05:00|138.83|137.43|138.86|137.46|139.03|137.63|138.65|137.25|171
1642702200000|2022-01-20 18:10:00|138.88|137.48|139.01|137.61|139.04|137.64|138.72|137.32|152
1642702500000|2022-01-20 18:15:00|139.02|137.62|139.19|137.79|139.19|137.79|138.83|137.43|138
1642702800000|2022-01-20 18:20:00|139.18|137.78|139.72|138.32|139.81|138.41|139.17|137.77|201
1642703100000|2022-01-20 18:25:00|139.73|138.33|139.54|138.14|139.95|138.55|139.5|138.1|172
1642703400000|2022-01-20 18:30:00|139.55|138.15|139.05|137.65|139.65|138.25|139.01|137.61|153
1642703700000|2022-01-20 18:35:00|139.09|137.69|139.55|138.15|139.64|138.24|139.05|137.65|144
1642704000000|2022-01-20 18:40:00|139.56|138.16|139.57|138.17|139.84|138.44|139.56|138.16|43
1642704300000|2022-01-20 18:45:00|139.56|138.16|139.67|138.27|139.68|138.28|139.37|137.97|119
1642704600000|2022-01-20 18:50:00|139.68|138.28|140.14|138.74|140.16|138.76|139.67|138.27|144
1642704900000|2022-01-20 18:55:00|140.13|138.73|139.58|138.18|140.24|138.84|139.49|138.09|89
1642705200000|2022-01-20 19:00:00|139.59|138.19|139.85|138.45|139.85|138.45|138.77|137.37|279
1642705500000|2022-01-20 19:05:00|139.84|138.44|139.75|138.35|139.84|138.44|139.56|138.16|114
1642705800000|2022-01-20 19:10:00|139.73|138.33|140.16|138.76|140.37|138.97|139.48|138.08|255
1642706100000|2022-01-20 19:15:00|140.17|138.77|140.7|139.3|140.87|139.47|140.17|138.77|258
1642706400000|2022-01-20 19:20:00|140.69|139.29|140.57|139.17|140.83|139.43|140.46|139.06|169
1642706700000|2022-01-20 19:25:00|140.56|139.16|140.39|138.99|140.69|139.29|140.39|138.99|183
1642707000000|2022-01-20 19:30:00|140.41|139.01|139.97|138.57|140.46|139.06|139.67|138.27|169
1642707300000|2022-01-20 19:35:00|139.98|138.58|139.88|138.48|139.99|138.59|139.65|138.25|83
1642707600000|2022-01-20 19:40:00|139.87|138.47|139.75|138.35|139.93|138.53|139.69|138.29|99
1642707900000|2022-01-20 19:45:00|139.74|138.34|139.38|137.98|139.98|138.58|139.25|137.85|132
1642708200000|2022-01-20 19:50:00|139.37|137.97|139.48|138.08|139.48|138.08|139.26|137.86|138
1642708500000|2022-01-20 19:55:00|139.43|138.03|139.45|138.05|139.52|138.12|139.25|137.85|106
1642708800000|2022-01-20 20:00:00|139.44|138.04|139.15|137.75|139.83|138.43|139.03|137.63|139
1642709100000|2022-01-20 20:05:00|139.14|137.74|138.89|137.49|139.35|137.95|138.88|137.48|124
1642709400000|2022-01-20 20:10:00|138.88|137.48|138.61|137.21|139.15|137.75|138.47|137.07|187
1642709700000|2022-01-20 20:15:00|138.63|137.23|138.79|137.39|138.9|137.5|138.51|137.11|188
1642710000000|2022-01-20 20:20:00|138.78|137.38|138.54|137.14|138.78|137.38|138.54|137.14|161
1642710300000|2022-01-20 20:25:00|138.55|137.15|137.52|136.12|138.64|137.24|137.42|136.02|251
1642710600000|2022-01-20 20:30:00|137.53|136.13|137.43|136.03|137.78|136.38|137.41|136.01|228
1642710900000|2022-01-20 20:35:00|137.42|136.02|136.79|135.39|137.45|136.05|136.65|135.25|204
1642711200000|2022-01-20 20:40:00|136.8|135.4|136.55|135.15|136.9|135.5|136.48|135.08|87
1642711500000|2022-01-20 20:45:00|136.57|135.17|136.45|135.05|136.67|135.27|136.35|134.95|226
1642711800000|2022-01-20 20:50:00|136.41|135.01|136.76|135.36|137.54|136.14|136.36|134.96|264
1642712100000|2022-01-20 20:55:00|136.75|135.35|137.14|135.74|137.25|135.85|136.48|135.08|277
1642712400000|2022-01-20 21:00:00|137.15|135.75|136.48|135.08|137.25|135.85|136.41|135.01|259
1642712700000|2022-01-20 21:05:00|136.5|135.1|136.57|135.17|136.75|135.35|136.31|134.91|206
1642713000000|2022-01-20 21:10:00|136.55|135.15|136.02|134.62|136.65|135.25|136.02|134.62|203
1642713300000|2022-01-20 21:15:00|136.05|134.65|135.76|134.36|136.23|134.83|135.45|134.05|304
1642713600000|2022-01-20 21:20:00|135.75|134.35|135.49|134.09|135.78|134.38|135.2|133.8|255
1642713900000|2022-01-20 21:25:00|135.48|134.08|135.3|133.9|135.64|134.24|135.2|133.8|208
1642714200000|2022-01-20 21:30:00|135.29|133.89|134.93|133.53|135.44|134.04|134.93|133.53|203
1642714500000|2022-01-20 21:35:00|134.92|133.52|134.12|132.72|135.09|133.69|134.1|132.7|280
1642714800000|2022-01-20 21:40:00|134.15|132.75|133.84|132.44|134.15|132.75|132.95|131.55|429
1642715100000|2022-01-20 21:45:00|133.83|132.43|133.05|131.65|133.84|132.44|132.94|131.54|336
1642715400000|2022-01-20 21:50:00|133|131.6|131.45|130.05|133.1|131.7|131.3|129.9|317
1642715700000|2022-01-20 21:55:00|131.46|130.06|129.37|127.97|131.53|130.13|129.35|127.95|454
1642716000000|2022-01-20 22:00:00|129.33|127.93|130.59|129.19|131.01|129.61|127.84|126.44|352
1642716300000|2022-01-20 22:05:00|130.58|129.18|129.68|128.28|131.28|129.88|129.68|128.28|287
1642716600000|2022-01-20 22:10:00|129.61|128.21|129.95|128.55|130.13|128.73|128.82|127.42|159
1642716900000|2022-01-20 22:15:00|129.97|128.57|129.5|128.1|130.62|129.22|128.78|127.38|206
1642717200000|2022-01-20 22:20:00|129.46|128.06|129.47|128.07|129.66|128.26|128.9|127.5|257
1642717500000|2022-01-20 22:25:00|129.46|128.06|130.87|129.47|130.87|129.47|129.45|128.05|212
1642717800000|2022-01-20 22:30:00|130.85|129.45|129.36|127.96|131.06|129.66|129.36|127.96|214
1642718100000|2022-01-20 22:35:00|129.33|127.93|129.31|127.91|129.88|128.48|129.29|127.89|217
1642718400000|2022-01-20 22:40:00|129.32|127.92|129.11|127.71|129.5|128.1|128.95|127.55|276
1642718700000|2022-01-20 22:45:00|129.12|127.72|128.35|126.95|129.36|127.96|128.08|126.68|256
1642719000000|2022-01-20 22:50:00|128.34|126.94|129.47|128.07|129.55|128.15|128.09|126.69|267
1642719300000|2022-01-20 22:55:00|129.46|128.06|129.26|127.86|129.82|128.42|129.22|127.82|189
1642719600000|2022-01-20 23:00:00|129.24|127.84|128.3|126.9|129.35|127.95|127.88|126.48|349
1642719900000|2022-01-20 23:05:00|128.31|126.91|128.08|126.68|128.78|127.38|127.72|126.32|256
1642720200000|2022-01-20 23:10:00|128.05|126.65|128.15|126.75|128.44|127.04|127.75|126.35|157
1642720500000|2022-01-20 23:15:00|128.13|126.73|126.64|125.24|128.13|126.73|126.4|125|316
1642720800000|2022-01-20 23:20:00|126.65|125.25|126.04|124.64|127.2|125.8|125.9|124.5|314
1642721100000|2022-01-20 23:25:00|126.05|124.65|126.96|125.56|127.41|126.01|126.04|124.64|268
1642721400000|2022-01-20 23:30:00|126.95|125.55|126.45|125.05|127.34|125.94|126.24|124.84|224
1642721700000|2022-01-20 23:35:00|126.52|125.12|127.14|125.74|127.16|125.76|126.25|124.85|104
1642722000000|2022-01-20 23:40:00|127.1|125.7|127.37|125.97|127.41|126.01|126.75|125.35|156
1642722300000|2022-01-20 23:45:00|127.39|125.99|126.72|125.32|127.85|126.45|126.72|125.32|265
1642722600000|2022-01-20 23:50:00|126.73|125.33|126.46|125.06|126.93|125.53|126|124.6|280
1642722900000|2022-01-20 23:55:00|126.4|125|126.65|125.25|127.01|125.61|125.92|124.52|395
1642723200000|2022-01-21 00:00:00|126.58|125.18|125.59|124.19|126.64|125.24|125.19|123.79|344
1642723500000|2022-01-21 00:05:00|125.61|124.21|126.23|124.83|126.38|124.98|125.33|123.93|382
1642723800000|2022-01-21 00:10:00|126.22|124.82|126.18|124.78|126.51|125.11|125.07|123.67|357
1642724100000|2022-01-21 00:15:00|126.17|124.77|127.18|125.78|127.34|125.94|125.91|124.51|306
1642724400000|2022-01-21 00:20:00|127.22|125.82|127.04|125.64|127.22|125.82|126.38|124.98|284
1642724700000|2022-01-21 00:25:00|127.06|125.66|128.12|126.72|128.16|126.76|126.86|125.46|337
1642725000000|2022-01-21 00:30:00|128.13|126.73|128.25|126.85|128.25|126.85|127.43|126.03|350
1642725300000|2022-01-21 00:35:00|128.26|126.86|128.84|127.44|128.84|127.44|128.25|126.85|321
1642725600000|2022-01-21 00:40:00|128.8|127.4|128.55|127.15|128.87|127.47|128.29|126.89|303
1642725900000|2022-01-21 00:45:00|128.56|127.16|127.76|126.36|128.56|127.16|127.54|126.14|278
1642726200000|2022-01-21 00:50:00|127.79|126.39|127.8|126.4|128.04|126.64|127.63|126.23|222
1642726500000|2022-01-21 00:55:00|127.82|126.42|127.7|126.3|128.35|126.95|127.69|126.29|230
1642726800000|2022-01-21 01:00:00|127.69|126.29|127.3|125.9|127.99|126.59|126.95|125.55|322
1642727100000|2022-01-21 01:05:00|127.34|125.94|126.39|124.99|127.34|125.94|126.31|124.91|326
1642727400000|2022-01-21 01:10:00|126.41|125.01|127.06|125.66|127.07|125.67|126.35|124.95|256
1642727700000|2022-01-21 01:15:00|127.05|125.65|127.18|125.78|127.37|125.97|126.86|125.46|245
1642728000000|2022-01-21 01:20:00|127.17|125.77|126.6|125.2|127.25|125.85|126.58|125.18|210
1642728300000|2022-01-21 01:25:00|126.58|125.18|126.63|125.23|126.78|125.38|126.5|125.1|147
1642728600000|2022-01-21 01:30:00|126.64|125.24|126.4|125|126.67|125.27|126.12|124.72|224
1642728900000|2022-01-21 01:35:00|126.39|124.99|124.15|122.75|126.39|124.99|124.04|122.64|397
1642729200000|2022-01-21 01:40:00|124.19|122.79|124.05|122.65|124.83|123.43|123.68|122.28|519
1642729500000|2022-01-21 01:45:00|124.06|122.66|123.27|121.87|124.18|122.78|123.07|121.67|454
1642729800000|2022-01-21 01:50:00|123.26|121.86|122.83|121.43|123.32|121.92|122.26|120.86|419
1642730100000|2022-01-21 01:55:00|122.84|121.44|122.12|120.72|122.86|121.46|121.96|120.56|367
1642730400000|2022-01-21 02:00:00|122.11|120.71|123.96|122.56|124.33|122.93|121.88|120.48|416
1642730700000|2022-01-21 02:05:00|123.88|122.48|123.71|122.31|124.12|122.72|123.26|121.86|309
1642731000000|2022-01-21 02:10:00|123.72|122.32|123.49|122.09|124.16|122.76|122.96|121.56|344
1642731300000|2022-01-21 02:15:00|123.5|122.1|123.49|122.09|124.35|122.95|123.39|121.99|372
1642731600000|2022-01-21 02:20:00|123.5|122.1|125.77|124.37|125.81|124.41|122.62|121.22|556
1642731900000|2022-01-21 02:25:00|125.83|124.43|125.45|124.05|126.09|124.69|124.97|123.57|437
1642732200000|2022-01-21 02:30:00|125.43|124.03|124.66|123.26|125.55|124.15|124.51|123.11|413
1642732500000|2022-01-21 02:35:00|124.65|123.25|124.87|123.47|125.06|123.66|124.24|122.84|463
1642732800000|2022-01-21 02:40:00|124.88|123.48|124.06|122.66|124.98|123.58|124.06|122.66|364
1642733100000|2022-01-21 02:45:00|124.05|122.65|124.57|123.17|124.83|123.43|124.05|122.65|400
1642733400000|2022-01-21 02:50:00|124.58|123.18|124.96|123.56|125.35|123.95|124.46|123.06|332
1642733700000|2022-01-21 02:55:00|125.03|123.63|124.47|123.07|125.45|124.05|124.31|122.91|301
1642734000000|2022-01-21 03:00:00|124.45|123.05|124.75|123.35|125.2|123.8|124.21|122.81|291
1642734300000|2022-01-21 03:05:00|124.7|123.3|123.86|122.46|124.7|123.3|123.69|122.29|255
1642734600000|2022-01-21 03:10:00|123.85|122.45|123.45|122.05|123.85|122.45|122.66|121.26|397
1642734900000|2022-01-21 03:15:00|123.5|122.1|123.24|121.84|123.8|122.4|123.03|121.63|331
1642735200000|2022-01-21 03:20:00|123.25|121.85|122.87|121.47|123.29|121.89|122.75|121.35|359
1642735500000|2022-01-21 03:25:00|122.86|121.46|121.75|120.35|123|121.6|121.41|120.01|424
1642735800000|2022-01-21 03:30:00|121.76|120.36|121.35|119.95|122.38|120.98|120.93|119.53|535
1642736100000|2022-01-21 03:35:00|121.36|119.96|122.25|120.85|122.46|121.06|120.84|119.44|486
1642736400000|2022-01-21 03:40:00|122.24|120.84|122.17|120.77|122.69|121.29|121.72|120.32|354
1642736700000|2022-01-21 03:45:00|122.14|120.74|121.84|120.44|122.95|121.55|121.77|120.37|379
1642737000000|2022-01-21 03:50:00|121.82|120.42|121.54|120.14|122.02|120.62|121.34|119.94|336
1642737300000|2022-01-21 03:55:00|121.55|120.15|121.34|119.94|121.64|120.24|121.01|119.61|362
1642737600000|2022-01-21 04:00:00|121.33|119.93|122.65|121.25|122.65|121.25|121.3|119.9|442
1642737900000|2022-01-21 04:05:00|122.64|121.24|122.03|120.63|122.89|121.49|121.97|120.57|326
1642738200000|2022-01-21 04:10:00|122.04|120.64|122.17|120.77|122.55|121.15|122.02|120.62|226
1642738500000|2022-01-21 04:15:00|122.18|120.78|122.56|121.16|122.58|121.18|121.69|120.29|293
1642738800000|2022-01-21 04:20:00|122.57|121.17|122.78|121.38|122.85|121.45|122.37|120.97|246
1642739100000|2022-01-21 04:25:00|122.8|121.4|122.47|121.07|123.02|121.62|122.46|121.06|218
1642739400000|2022-01-21 04:30:00|122.45|121.05|122.06|120.66|122.77|121.37|122.06|120.66|214
1642739700000|2022-01-21 04:35:00|122.07|120.67|122.95|121.55|123.25|121.85|121.97|120.57|283
1642740000000|2022-01-21 04:40:00|122.96|121.56|122.34|120.94|123.01|121.61|122.3|120.9|184
1642740300000|2022-01-21 04:45:00|122.35|120.95|122.55|121.15|122.62|121.22|122.1|120.7|180
1642740600000|2022-01-21 04:50:00|122.56|121.16|122.83|121.43|122.83|121.43|122.42|121.02|234
1642740900000|2022-01-21 04:55:00|122.84|121.44|122.6|121.2|123.08|121.68|122.45|121.05|188
1642741200000|2022-01-21 05:00:00|122.63|121.23|122.52|121.12|122.63|121.23|122.13|120.73|238
1642741500000|2022-01-21 05:05:00|122.51|121.11|123.05|121.65|123.07|121.67|122.36|120.96|182
1642741800000|2022-01-21 05:10:00|123.04|121.64|122.41|121.01|123.14|121.74|122.39|120.99|171
1642742100000|2022-01-21 05:15:00|122.4|121|122.27|120.87|122.46|121.06|122.24|120.84|171
1642742400000|2022-01-21 05:20:00|122.26|120.86|122.53|121.13|122.55|121.15|122.25|120.85|217
1642742700000|2022-01-21 05:25:00|122.54|121.14|122.55|121.15|122.94|121.54|122.41|121.01|230
1642743000000|2022-01-21 05:30:00|122.56|121.16|122.35|120.95|122.56|121.16|122.35|120.95|177
1642743300000|2022-01-21 05:35:00|122.31|120.91|122.84|121.44|122.94|121.54|122.29|120.89|140
1642743600000|2022-01-21 05:40:00|122.81|121.41|123.55|122.15|123.55|122.15|122.77|121.37|219
1642743900000|2022-01-21 05:45:00|123.52|122.12|124.19|122.79|124.19|122.79|123.52|122.12|197
1642744200000|2022-01-21 05:50:00|124.16|122.76|124.17|122.77|124.42|123.02|124|122.6|261
1642744500000|2022-01-21 05:55:00|124.18|122.78|123.87|122.47|124.42|123.02|123.86|122.46|218
1642744800000|2022-01-21 06:00:00|123.88|122.48|123.43|122.03|124.05|122.65|123.15|121.75|297
1642745100000|2022-01-21 06:05:00|123.41|122.01|123.87|122.47|123.96|122.56|123.19|121.79|208
1642745400000|2022-01-21 06:10:00|123.88|122.48|123.66|122.26|124.06|122.66|123.51|122.11|212
1642745700000|2022-01-21 06:15:00|123.65|122.25|123.45|122.05|123.84|122.44|123.17|121.77|267
1642746000000|2022-01-21 06:20:00|123.44|122.04|123.5|122.1|123.84|122.44|123.35|121.95|192
1642746300000|2022-01-21 06:25:00|123.52|122.12|123.78|122.38|123.95|122.55|123.47|122.07|215
1642746600000|2022-01-21 06:30:00|123.79|122.39|123.37|121.97|123.94|122.54|123.37|121.97|206
1642746900000|2022-01-21 06:35:00|123.36|121.96|123.29|121.89|123.73|122.33|123.14|121.74|237
1642747200000|2022-01-21 06:40:00|123.28|121.88|123.34|121.94|123.59|122.19|123.17|121.77|186
1642747500000|2022-01-21 06:45:00|123.35|121.95|123.59|122.19|123.59|122.19|123.2|121.8|231
1642747800000|2022-01-21 06:50:00|123.58|122.18|123.93|122.53|123.98|122.58|123.5|122.1|225
1642748100000|2022-01-21 06:55:00|123.94|122.54|123.96|122.56|124.24|122.84|123.84|122.44|182
1642748400000|2022-01-21 07:00:00|123.95|122.55|123.57|122.17|124.46|123.06|123.55|122.15|252
1642748700000|2022-01-21 07:05:00|123.58|122.18|123.96|122.56|124.26|122.86|123.46|122.06|219
1642749000000|2022-01-21 07:10:00|123.97|122.57|124.38|122.98|124.45|123.05|123.88|122.48|234
1642749300000|2022-01-21 07:15:00|124.43|123.03|124.29|122.89|124.46|123.06|124.19|122.79|166
1642749600000|2022-01-21 07:20:00|124.27|122.87|124.07|122.67|124.42|123.02|123.9|122.5|230
1642749900000|2022-01-21 07:25:00|124.08|122.68|124.15|122.75|124.18|122.78|123.99|122.59|140
1642750200000|2022-01-21 07:30:00|124.17|122.77|123.95|122.55|124.17|122.77|123.87|122.47|118
1642750500000|2022-01-21 07:35:00|123.9|122.5|123.72|122.32|123.99|122.59|123.72|122.32|193
1642750800000|2022-01-21 07:40:00|123.75|122.35|123.99|122.59|124.05|122.65|123.66|122.26|133
1642751100000|2022-01-21 07:45:00|123.98|122.58|124.97|123.57|125.05|123.65|123.98|122.58|175
1642751400000|2022-01-21 07:50:00|124.96|123.56|124.56|123.16|125.11|123.71|124.33|122.93|260
1642751700000|2022-01-21 07:55:00|124.55|123.15|124.85|123.45|124.88|123.48|124.55|123.15|165
1642752000000|2022-01-21 08:00:00|124.86|123.46|124.66|123.26|124.86|123.46|124.22|122.82|198
1642752300000|2022-01-21 08:05:00|124.65|123.25|124.94|123.54|125.08|123.68|124.61|123.21|254
1642752600000|2022-01-21 08:10:00|124.95|123.55|124.5|123.1|125.05|123.65|124.47|123.07|203
1642752900000|2022-01-21 08:15:00|124.45|123.05|124.15|122.75|124.49|123.09|124.06|122.66|215
1642753200000|2022-01-21 08:20:00|124.12|122.72|124.17|122.77|124.24|122.84|123.96|122.56|84
1642753500000|2022-01-21 08:25:00|124.18|122.78|124.5|123.1|124.61|123.21|124.15|122.75|159
1642753800000|2022-01-21 08:30:00|124.51|123.11|124.51|123.11|124.75|123.35|124.26|122.86|184
1642754100000|2022-01-21 08:35:00|124.52|123.12|124.37|122.97|124.71|123.31|124.37|122.97|170
1642754400000|2022-01-21 08:40:00|124.38|122.98|124.49|123.09|124.66|123.26|124.26|122.86|158
1642754700000|2022-01-21 08:45:00|124.48|123.08|124.37|122.97|124.87|123.47|124.12|122.72|227
1642755000000|2022-01-21 08:50:00|124.36|122.96|124.39|122.99|124.44|123.04|124.12|122.72|152
1642755300000|2022-01-21 08:55:00|124.38|122.98|124.45|123.05|124.78|123.38|124.34|122.94|182
1642755600000|2022-01-21 09:00:00|124.46|123.06|124.18|122.78|124.53|123.13|124.15|122.75|181
1642755900000|2022-01-21 09:05:00|124.19|122.79|123.2|121.8|124.32|122.92|122.96|121.56|225
1642756200000|2022-01-21 09:10:00|123.19|121.79|123.22|121.82|123.52|122.12|123.14|121.74|286
1642756500000|2022-01-21 09:15:00|123.19|121.79|123.3|121.9|123.6|122.2|123.12|121.72|189
1642756800000|2022-01-21 09:20:00|123.34|121.94|124.04|122.64|124.04|122.64|123.33|121.93|176
1642757100000|2022-01-21 09:25:00|124.03|122.63|123.87|122.47|124.18|122.78|123.75|122.35|240
1642757400000|2022-01-21 09:30:00|123.88|122.48|123.91|122.51|124.05|122.65|123.67|122.27|170
1642757700000|2022-01-21 09:35:00|123.95|122.55|123.38|121.98|124.19|122.79|123.35|121.95|206
1642758000000|2022-01-21 09:40:00|123.39|121.99|123.57|122.17|123.66|122.26|123.23|121.83|187
1642758300000|2022-01-21 09:45:00|123.58|122.18|123.59|122.19|123.76|122.36|123.57|122.17|144
1642758600000|2022-01-21 09:50:00|123.58|122.18|124.04|122.64|124.26|122.86|123.45|122.05|248
1642758900000|2022-01-21 09:55:00|124.05|122.65|123.58|122.18|124.14|122.74|123.58|122.18|137
1642759200000|2022-01-21 10:00:00|123.56|122.16|123.63|122.23|123.68|122.28|123.24|121.84|197
1642759500000|2022-01-21 10:05:00|123.64|122.24|123.46|122.06|124.04|122.64|123.37|121.97|231
1642759800000|2022-01-21 10:10:00|123.43|122.03|123.65|122.25|123.92|122.52|123.32|121.92|203
1642760100000|2022-01-21 10:15:00|123.66|122.26|123.69|122.29|124.09|122.69|123.65|122.25|176
1642760400000|2022-01-21 10:20:00|123.7|122.3|124.26|122.86|124.33|122.93|123.66|122.26|160
1642760700000|2022-01-21 10:25:00|124.27|122.87|124.34|122.94|124.49|123.09|123.96|122.56|137
1642761000000|2022-01-21 10:30:00|124.33|122.93|124.54|123.14|124.66|123.26|124.22|122.82|143
1642761300000|2022-01-21 10:35:00|124.55|123.15|124.25|122.85|124.75|123.35|124.24|122.84|223
1642761600000|2022-01-21 10:40:00|124.24|122.84|124.25|122.85|124.38|122.98|124.08|122.68|170
1642761900000|2022-01-21 10:45:00|124.23|122.83|124.52|123.12|124.52|123.12|123.97|122.57|126
1642762200000|2022-01-21 10:50:00|124.54|123.14|123.84|122.44|124.56|123.16|123.78|122.38|172
1642762500000|2022-01-21 10:55:00|123.85|122.45|124.19|122.79|124.19|122.79|123.77|122.37|193
1642762800000|2022-01-21 11:00:00|124.18|122.78|124.11|122.71|124.18|122.78|123.93|122.53|163
1642763100000|2022-01-21 11:05:00|124.12|122.72|123.5|122.1|124.24|122.84|123.39|121.99|177
1642763400000|2022-01-21 11:10:00|123.49|122.09|123.3|121.9|123.65|122.25|123.27|121.87|212
1642763700000|2022-01-21 11:15:00|123.29|121.89|123.04|121.64|123.41|122.01|123.04|121.64|155
1642764000000|2022-01-21 11:20:00|123.03|121.63|122.29|120.89|123.06|121.66|122.19|120.79|308
1642764300000|2022-01-21 11:25:00|122.28|120.88|122.38|120.98|122.45|121.05|122.09|120.69|213
1642764600000|2022-01-21 11:30:00|122.37|120.97|121.65|120.25|122.49|121.09|121.57|120.17|273
1642764900000|2022-01-21 11:35:00|121.66|120.26|122.13|120.73|122.13|120.73|121.65|120.25|258
1642765200000|2022-01-21 11:40:00|122.15|120.75|122.36|120.96|122.37|120.97|121.65|120.25|255
1642765500000|2022-01-21 11:45:00|122.4|121|121.86|120.46|122.44|121.04|121.77|120.37|248
1642765800000|2022-01-21 11:50:00|121.87|120.47|121.77|120.37|122.01|120.61|121.66|120.26|221
1642766100000|2022-01-21 11:55:00|121.78|120.38|122.38|120.98|122.46|121.06|121.78|120.38|219
1642766400000|2022-01-21 12:00:00|122.36|120.96|121.79|120.39|122.54|121.14|121.79|120.39|252
1642766700000|2022-01-21 12:05:00|121.81|120.41|120.25|118.85|121.85|120.45|120.25|118.85|365
1642767000000|2022-01-21 12:10:00|120.21|118.81|119.77|118.37|120.26|118.86|119.48|118.08|378
1642767300000|2022-01-21 12:15:00|119.76|118.36|120.79|119.39|120.8|119.4|119.39|117.99|357
1642767600000|2022-01-21 12:20:00|120.8|119.4|121.36|119.96|121.48|120.08|120.62|119.22|352
1642767900000|2022-01-21 12:25:00|121.35|119.95|120.45|119.05|121.41|120.01|120.45|119.05|284
1642768200000|2022-01-21 12:30:00|120.46|119.06|119.18|117.78|120.52|119.12|119.18|117.78|335
1642768500000|2022-01-21 12:35:00|119.17|117.77|117.26|115.86|119.53|118.13|117.26|115.86|525
1642768800000|2022-01-21 12:40:00|117.27|115.87|119.03|117.63|119.03|117.63|117.27|115.87|466
1642769100000|2022-01-21 12:45:00|119.02|117.62|118.64|117.24|119.69|118.29|118.57|117.17|419
1642769400000|2022-01-21 12:50:00|118.65|117.25|118.19|116.79|119.22|117.82|118.1|116.7|355
1642769700000|2022-01-21 12:55:00|118.21|116.81|119.36|117.96|119.58|118.18|117.95|116.55|368
1642770000000|2022-01-21 13:00:00|119.4|118|120.44|119.04|120.48|119.08|119.4|118|443
1642770300000|2022-01-21 13:05:00|120.46|119.06|120.19|118.79|120.83|119.43|120.03|118.63|331
1642770600000|2022-01-21 13:10:00|120.17|118.77|120.54|119.14|120.66|119.26|119.69|118.29|332
1642770900000|2022-01-21 13:15:00|120.56|119.16|120.5|119.1|120.63|119.23|120.02|118.62|369
1642771200000|2022-01-21 13:20:00|120.51|119.11|120.16|118.76|120.89|119.49|120.06|118.66|308
1642771500000|2022-01-21 13:25:00|120.17|118.77|120.27|118.87|120.64|119.24|120.06|118.66|280
1642771800000|2022-01-21 13:30:00|120.26|118.86|118.96|117.56|120.39|118.99|118.89|117.49|346
1642772100000|2022-01-21 13:35:00|118.92|117.52|119.77|118.37|119.78|118.38|118.8|117.4|365
1642772400000|2022-01-21 13:40:00|119.8|118.4|120.88|119.48|121.04|119.64|119.78|118.38|301
1642772700000|2022-01-21 13:45:00|120.87|119.47|120.56|119.16|121.13|119.73|120.47|119.07|368
1642773000000|2022-01-21 13:50:00|120.57|119.17|119.68|118.28|120.74|119.34|119.67|118.27|311
1642773300000|2022-01-21 13:55:00|119.67|118.27|119.96|118.56|120.06|118.66|119.49|118.09|261
1642773600000|2022-01-21 14:00:00|119.97|118.57|119.6|118.2|120.36|118.96|119.54|118.14|275
1642773900000|2022-01-21 14:05:00|119.64|118.24|119.05|117.65|119.73|118.33|119.05|117.65|348
1642774200000|2022-01-21 14:10:00|119.04|117.64|119.36|117.96|119.63|118.23|118.97|117.57|305
1642774500000|2022-01-21 14:15:00|119.37|117.97|119.27|117.87|119.85|118.45|119.07|117.67|297
1642774800000|2022-01-21 14:20:00|119.26|117.86|120.04|118.64|120.12|118.72|119.14|117.74|288
1642775100000|2022-01-21 14:25:00|120.06|118.66|120.77|119.37|120.87|119.47|120.06|118.66|284
1642775400000|2022-01-21 14:30:00|120.79|119.39|121.43|120.03|121.43|120.03|120.3|118.9|387
1642775700000|2022-01-21 14:35:00|121.41|120.01|120.85|119.45|121.73|120.33|120.76|119.36|390
1642776000000|2022-01-21 14:40:00|120.84|119.44|119.99|118.59|120.91|119.51|119.98|118.58|295
1642776300000|2022-01-21 14:45:00|120|118.6|120.61|119.21|121.05|119.65|119.92|118.52|337
1642776600000|2022-01-21 14:50:00|120.65|119.25|120.2|118.8|120.8|119.4|119.98|118.58|315
1642776900000|2022-01-21 14:55:00|120.19|118.79|120.18|118.78|120.41|119.01|119.66|118.26|331
1642777200000|2022-01-21 15:00:00|120.19|118.79|120.18|118.78|120.53|119.13|119.86|118.46|342
1642777500000|2022-01-21 15:05:00|120.17|118.77|120.45|119.05|120.95|119.55|120.17|118.77|330
1642777800000|2022-01-21 15:10:00|120.44|119.04|119.57|118.17|120.44|119.04|119.52|118.12|277
1642778100000|2022-01-21 15:15:00|119.55|118.15|119.57|118.17|119.91|118.51|119.51|118.11|251
1642778400000|2022-01-21 15:20:00|119.58|118.18|119.43|118.03|119.59|118.19|118.85|117.45|296
1642778700000|2022-01-21 15:25:00|119.44|118.04|119.61|118.21|120.09|118.69|119.33|117.93|283
1642779000000|2022-01-21 15:30:00|119.64|118.24|120.93|119.53|120.98|119.58|119.57|118.17|298
1642779300000|2022-01-21 15:35:00|120.91|119.51|120.55|119.15|121.31|119.91|120.55|119.15|325
1642779600000|2022-01-21 15:40:00|120.57|119.17|121.26|119.86|121.31|119.91|120.47|119.07|320
1642779900000|2022-01-21 15:45:00|121.27|119.87|122.4|121|122.41|121.01|121.14|119.74|282
1642780200000|2022-01-21 15:50:00|122.41|121.01|122.56|121.16|122.6|121.2|122.08|120.68|270
1642780500000|2022-01-21 15:55:00|122.55|121.15|121.92|120.52|122.72|121.32|121.85|120.45|269
1642780800000|2022-01-21 16:00:00|121.93|120.53|121.54|120.14|121.95|120.55|121.28|119.88|256
1642781100000|2022-01-21 16:05:00|121.53|120.13|122.5|121.1|122.5|121.1|121.43|120.03|265
1642781400000|2022-01-21 16:10:00|122.49|121.09|121.87|120.47|122.49|121.09|121.65|120.25|221
1642781700000|2022-01-21 16:15:00|121.92|120.52|122.02|120.62|122.19|120.79|121.57|120.17|202
1642782000000|2022-01-21 16:20:00|121.96|120.56|122.66|121.26|122.86|121.46|121.86|120.46|206
1642782300000|2022-01-21 16:25:00|122.65|121.25|122.47|121.07|122.66|121.26|122.26|120.86|150
1642782600000|2022-01-21 16:30:00|122.46|121.06|122.15|120.75|122.46|121.06|121.88|120.48|221
1642782900000|2022-01-21 16:35:00|122.32|120.92|121.7|120.3|122.72|121.32|121.58|120.18|250
1642783200000|2022-01-21 16:40:00|121.73|120.33|121.43|120.03|121.81|120.41|121.34|119.94|143
1642783500000|2022-01-21 16:45:00|121.42|120.02|121.05|119.65|121.45|120.05|120.57|119.17|260
1642783800000|2022-01-21 16:50:00|121.06|119.66|120.85|119.45|121.53|120.13|120.73|119.33|234
1642784100000|2022-01-21 16:55:00|120.84|119.44|121.28|119.88|121.4|120|120.7|119.3|228
1642784400000|2022-01-21 17:00:00|121.26|119.86|121.35|119.95|121.62|120.22|121.11|119.71|231
1642784700000|2022-01-21 17:05:00|121.41|120.01|121.35|119.95|121.55|120.15|121.14|119.74|235
1642785000000|2022-01-21 17:10:00|121.34|119.94|120.56|119.16|121.35|119.95|120.56|119.16|223
1642785300000|2022-01-21 17:15:00|120.54|119.14|120.83|119.43|120.83|119.43|120.28|118.88|239
1642785600000|2022-01-21 17:20:00|120.84|119.44|121.12|119.72|121.24|119.84|120.54|119.14|235
1642785900000|2022-01-21 17:25:00|121.15|119.75|121.15|119.75|121.54|120.14|121.03|119.63|233
1642786200000|2022-01-21 17:30:00|121.14|119.74|121.48|120.08|121.48|120.08|120.94|119.54|208
1642786500000|2022-01-21 17:35:00|121.49|120.09|120.27|118.87|121.71|120.31|120.25|118.85|295
1642786800000|2022-01-21 17:40:00|120.25|118.85|120.45|119.05|120.74|119.34|120.18|118.78|193
1642787100000|2022-01-21 17:45:00|120.44|119.04|120.15|118.75|120.62|119.22|120.08|118.68|202
1642787400000|2022-01-21 17:50:00|120.14|118.74|120.13|118.73|120.36|118.96|120.06|118.66|155
1642787700000|2022-01-21 17:55:00|120.11|118.71|120.29|118.89|120.41|119.01|119.92|118.52|206
1642788000000|2022-01-21 18:00:00|120.28|118.88|120.33|118.93|120.71|119.31|120.25|118.85|223
1642788300000|2022-01-21 18:05:00|120.34|118.94|120.45|119.05|120.83|119.43|120.32|118.92|212
1642788600000|2022-01-21 18:10:00|120.44|119.04|121.82|120.42|121.85|120.45|120.44|119.04|243
1642788900000|2022-01-21 18:15:00|121.78|120.38|120.45|119.05|121.88|120.48|120.34|118.94|301
1642789200000|2022-01-21 18:20:00|120.54|119.14|119.35|117.95|120.55|119.15|119.29|117.89|221
1642789500000|2022-01-21 18:25:00|119.36|117.96|119.51|118.11|119.63|118.23|119.05|117.65|251
1642789800000|2022-01-21 18:30:00|119.5|118.1|120.04|118.64|120.45|119.05|118.74|117.34|407
1642790100000|2022-01-21 18:35:00|120.02|118.62|120.47|119.07|120.74|119.34|119.96|118.56|311
1642790400000|2022-01-21 18:40:00|120.51|119.11|120.66|119.26|121.15|119.75|120.45|119.05|239
1642790700000|2022-01-21 18:45:00|120.65|119.25|120.65|119.25|120.92|119.52|120.16|118.76|324
1642791000000|2022-01-21 18:50:00|120.64|119.24|120.95|119.55|121.15|119.75|120.64|119.24|285
1642791300000|2022-01-21 18:55:00|120.94|119.54|120.19|118.79|121.02|119.62|120.09|118.69|248
1642791600000|2022-01-21 19:00:00|120.17|118.77|120.71|119.31|120.79|119.39|120.04|118.64|282
1642791900000|2022-01-21 19:05:00|120.72|119.32|120.22|118.82|121.02|119.62|120.15|118.75|326
1642792200000|2022-01-21 19:10:00|120.23|118.83|120.56|119.16|120.56|119.16|120.09|118.69|255
1642792500000|2022-01-21 19:15:00|120.5|119.1|120.95|119.55|121.05|119.65|120.5|119.1|236
1642792800000|2022-01-21 19:20:00|120.94|119.54|121.23|119.83|121.24|119.84|120.75|119.35|209
1642793100000|2022-01-21 19:25:00|121.22|119.82|119.78|118.38|121.22|119.82|119.68|118.28|280
1642793400000|2022-01-21 19:30:00|119.77|118.37|119.58|118.18|119.77|118.37|119.23|117.83|276
1642793700000|2022-01-21 19:35:00|119.57|118.17|120.45|119.05|120.55|119.15|119.26|117.86|276
1642794000000|2022-01-21 19:40:00|120.46|119.06|120.02|118.62|120.65|119.25|119.86|118.46|257
1642794300000|2022-01-21 19:45:00|120.01|118.61|120.65|119.25|120.75|119.35|119.83|118.43|230
1642794600000|2022-01-21 19:50:00|120.66|119.26|119.73|118.33|120.68|119.28|119.57|118.17|287
1642794900000|2022-01-21 19:55:00|119.72|118.32|119.13|117.73|119.85|118.45|119.05|117.65|239
1642795200000|2022-01-21 20:00:00|119.12|117.72|119.34|117.94|119.99|118.59|119.12|117.72|293
1642795500000|2022-01-21 20:05:00|119.33|117.93|118.31|116.91|119.49|118.09|118.22|116.82|365
1642795800000|2022-01-21 20:10:00|118.32|116.92|117.65|116.25|118.64|117.24|117.58|116.18|390
1642796100000|2022-01-21 20:15:00|117.74|116.34|118.91|117.51|119.42|118.02|117.5|116.1|446
1642796400000|2022-01-21 20:20:00|118.9|117.5|119.03|117.63|119.14|117.74|118.33|116.93|393
1642796700000|2022-01-21 20:25:00|118.99|117.59|117.75|116.35|118.99|117.59|117.6|116.2|405
1642797000000|2022-01-21 20:30:00|117.71|116.31|118.45|117.05|118.93|117.53|117.67|116.27|420
1642797300000|2022-01-21 20:35:00|118.44|117.04|118.84|117.44|118.85|117.45|118.02|116.62|402
1642797600000|2022-01-21 20:40:00|118.86|117.46|119.34|117.94|119.78|118.38|118.8|117.4|417
1642797900000|2022-01-21 20:45:00|119.35|117.95|119.08|117.68|119.42|118.02|118.77|117.37|305
1642798200000|2022-01-21 20:50:00|119.07|117.67|118.15|116.75|119.08|117.68|118.06|116.66|354
1642798500000|2022-01-21 20:55:00|118.09|116.69|119.85|118.45|120.08|118.68|118.04|116.64|374
1642798800000|2022-01-21 21:00:00|119.78|118.38|120.07|118.67|120.55|119.15|119.72|118.32|339
1642799100000|2022-01-21 21:05:00|120.06|118.66|121.19|119.79|121.69|120.29|120.05|118.65|324
1642799400000|2022-01-21 21:10:00|121.22|119.82|119.96|118.56|121.22|119.82|119.88|118.48|290
1642799700000|2022-01-21 21:15:00|119.95|118.55|119.63|118.23|120.27|118.87|119.47|118.07|276
1642800000000|2022-01-21 21:20:00|119.64|118.24|119.14|117.74|119.8|118.4|119.11|117.71|243
1642800300000|2022-01-21 21:25:00|119.15|117.75|119.25|117.85|119.39|117.99|118.96|117.56|298
1642800600000|2022-01-21 21:30:00|119.28|117.88|116.85|115.45|119.65|118.25|116.8|115.4|482
1642800900000|2022-01-21 21:35:00|116.86|115.46|116.04|114.64|117.48|116.08|115.94|114.54|578
1642801200000|2022-01-21 21:40:00|116.05|114.65|115.86|114.46|116.73|115.33|115.84|114.44|523
1642801500000|2022-01-21 21:45:00|115.85|114.45|112.71|111.31|115.86|114.46|112.14|110.74|667
1642801800000|2022-01-21 21:50:00|112.69|111.29|114.32|112.92|114.49|113.09|111.86|110.46|668
1642802100000|2022-01-21 21:55:00|114.31|112.91|114.52|113.12|114.78|113.38|113.93|112.53|527
1642838400000|2022-01-22 08:00:00|104.08|102.68|105.8|104.4|105.8|104.4|104.02|102.62|469
1642838700000|2022-01-22 08:05:00|105.77|104.37|105.81|104.41|106.06|104.66|105.42|104.02|480
1642839000000|2022-01-22 08:10:00|105.78|104.38|105.51|104.11|106.05|104.65|105.39|103.99|365
1642839300000|2022-01-22 08:15:00|105.52|104.12|104.82|103.42|105.97|104.57|104.82|103.42|283
1642839600000|2022-01-22 08:20:00|104.81|103.41|104.65|103.25|105.04|103.64|104.5|103.1|355
1642839900000|2022-01-22 08:25:00|104.66|103.26|105.77|104.37|105.85|104.45|104.65|103.25|349
1642840200000|2022-01-22 08:30:00|105.76|104.36|105.77|104.37|106.16|104.76|105.7|104.3|294
1642840500000|2022-01-22 08:35:00|105.79|104.39|105.58|104.18|105.85|104.45|105.27|103.87|292
1642840800000|2022-01-22 08:40:00|105.62|104.22|104.66|103.26|105.62|104.22|104.56|103.16|233
1642841100000|2022-01-22 08:45:00|104.65|103.25|105.19|103.79|105.25|103.85|104.58|103.18|302
1642841400000|2022-01-22 08:50:00|105.21|103.81|104.49|103.09|105.29|103.89|104.49|103.09|217
1642841700000|2022-01-22 08:55:00|104.48|103.08|104.56|103.16|104.92|103.52|104.47|103.07|269
1642842000000|2022-01-22 09:00:00|104.57|103.17|105.21|103.81|105.21|103.81|104.45|103.05|292
1642842300000|2022-01-22 09:05:00|105.22|103.82|104.3|102.9|105.46|104.06|104.27|102.87|305
1642842600000|2022-01-22 09:10:00|104.27|102.87|104.63|103.23|104.63|103.23|103.97|102.57|320
1642842900000|2022-01-22 09:15:00|104.65|103.25|105.29|103.89|105.64|104.24|104.54|103.14|354
1642843200000|2022-01-22 09:20:00|105.31|103.91|104.46|103.06|105.39|103.99|104.23|102.83|413
1642843500000|2022-01-22 09:25:00|104.45|103.05|104.19|102.79|104.68|103.28|104.07|102.67|395
1642843800000|2022-01-22 09:30:00|104.2|102.8|103.4|102|104.64|103.24|103.29|101.89|456
1642844100000|2022-01-22 09:35:00|103.39|101.99|102.3|100.9|103.62|102.22|102.3|100.9|481
1642844400000|2022-01-22 09:40:00|102.29|100.89|102.31|100.91|103.08|101.68|101.99|100.59|549
1642844700000|2022-01-22 09:45:00|102.35|100.95|101.46|100.06|102.7|101.3|101.1|99.7|523
1642845000000|2022-01-22 09:50:00|101.51|100.11|101.83|100.43|102.88|101.48|101.51|100.11|598
1642845300000|2022-01-22 09:55:00|101.81|100.41|101.13|99.73|102.36|100.96|100.98|99.58|535
1642845600000|2022-01-22 10:00:00|101.12|99.72|99.6|98.2|102.15|100.75|98.84|97.44|712
1642845900000|2022-01-22 10:05:00|99.61|98.21|94.21|92.81|99.64|98.24|93.69|92.29|793
1642846200000|2022-01-22 10:10:00|94.22|92.82|94.62|93.22|95.54|94.14|92.97|91.57|699
1642846500000|2022-01-22 10:15:00|94.59|93.19|94.12|92.72|94.99|93.59|93.33|91.93|653
1642846800000|2022-01-22 10:20:00|94.06|92.66|97.29|95.89|97.29|95.89|93.85|92.45|555
1642847100000|2022-01-22 10:25:00|97.33|95.93|98.2|96.8|98.85|97.45|96.92|95.52|463
1642847400000|2022-01-22 10:30:00|98.19|96.79|102.48|101.08|102.83|101.43|98.19|96.79|610
1642847700000|2022-01-22 10:35:00|102.46|101.06|102.74|101.34|103.04|101.64|101.53|100.13|745
1642848000000|2022-01-22 10:40:00|102.71|101.31|102.71|101.31|102.91|101.51|102.24|100.84|576
1642848300000|2022-01-22 10:45:00|102.7|101.3|101.82|100.42|102.72|101.32|101.73|100.33|539
1642848600000|2022-01-22 10:50:00|101.83|100.43|102.5|101.1|102.6|101.2|101.27|99.87|535
1642848900000|2022-01-22 10:55:00|102.46|101.06|104.65|103.25|104.65|103.25|102.05|100.65|534
1642849200000|2022-01-22 11:00:00|104.66|103.26|104.65|103.25|105.08|103.68|103.28|101.88|623
1642849500000|2022-01-22 11:05:00|104.63|103.23|103.52|102.12|104.82|103.42|103.37|101.97|462
1642849800000|2022-01-22 11:10:00|103.51|102.11|103.62|102.22|103.93|102.53|103.16|101.76|494
1642850100000|2022-01-22 11:15:00|103.63|102.23|103.7|102.3|105.07|103.67|103.63|102.23|517
1642850400000|2022-01-22 11:20:00|103.74|102.34|104.41|103.01|104.57|103.17|103.74|102.34|461
1642850700000|2022-01-22 11:25:00|104.47|103.07|104.31|102.91|104.47|103.07|103.85|102.45|397
1642851000000|2022-01-22 11:30:00|104.34|102.94|103.47|102.07|104.75|103.35|103.47|102.07|451
1642851300000|2022-01-22 11:35:00|103.48|102.08|102.88|101.48|103.5|102.1|102.63|101.23|448
1642851600000|2022-01-22 11:40:00|102.87|101.47|102.16|100.76|103.08|101.68|101.83|100.43|470
1642851900000|2022-01-22 11:45:00|102.17|100.77|102.39|100.99|102.39|100.99|101.35|99.95|479
1642852200000|2022-01-22 11:50:00|102.4|101|102.79|101.39|103.34|101.94|101.86|100.46|504
1642852500000|2022-01-22 11:55:00|102.76|101.36|103.54|102.14|103.85|102.45|102.5|101.1|440
1642852800000|2022-01-22 12:00:00|103.55|102.15|103.88|102.48|103.89|102.49|102.89|101.49|414
1642853100000|2022-01-22 12:05:00|103.87|102.47|103.13|101.73|103.95|102.55|103.07|101.67|377
1642853400000|2022-01-22 12:10:00|103.15|101.75|104.07|102.67|104.21|102.81|103.07|101.67|390
1642853700000|2022-01-22 12:15:00|104.05|102.65|105.2|103.8|105.48|104.08|103.78|102.38|438
1642854000000|2022-01-22 12:20:00|105.24|103.84|106.16|104.76|106.27|104.87|104.86|103.46|505
1642854300000|2022-01-22 12:25:00|106.15|104.75|104.9|103.5|106.27|104.87|104.82|103.42|492
1642854600000|2022-01-22 12:30:00|104.94|103.54|106.32|104.92|106.32|104.92|104.91|103.51|319
1642854900000|2022-01-22 12:35:00|106.28|104.88|107.79|106.39|107.79|106.39|106.17|104.77|468
1642855200000|2022-01-22 12:40:00|107.82|106.42|107.68|106.28|107.86|106.46|107.1|105.7|427
1642855500000|2022-01-22 12:45:00|107.67|106.27|108.94|107.54|109.3|107.9|107.64|106.24|531
1642855800000|2022-01-22 12:50:00|108.91|107.51|110.5|109.1|110.5|109.1|108.85|107.45|549
1642856100000|2022-01-22 12:55:00|110.51|109.11|110.24|108.84|111.13|109.73|109.5|108.1|566
1642856400000|2022-01-22 13:00:00|110.23|108.83|109.23|107.83|110.25|108.85|108.72|107.32|461
1642856700000|2022-01-22 13:05:00|109.25|107.85|110.56|109.16|110.9|109.5|109.06|107.66|419
1642857000000|2022-01-22 13:10:00|110.55|109.15|112.34|110.94|112.45|111.05|110.32|108.92|548
1642857300000|2022-01-22 13:15:00|112.33|110.93|114.41|113.01|114.84|113.44|112.06|110.66|631
1642857600000|2022-01-22 13:20:00|114.42|113.02|113.8|112.4|115.05|113.65|113.45|112.05|658
1642857900000|2022-01-22 13:25:00|113.83|112.43|113.49|112.09|114.16|112.76|113.32|111.92|546
1642858200000|2022-01-22 13:30:00|113.46|112.06|113.42|112.02|113.91|112.51|112.42|111.02|473
1642858500000|2022-01-22 13:35:00|113.43|112.03|113.05|111.65|113.78|112.38|112.86|111.46|366
1642858800000|2022-01-22 13:40:00|112.98|111.58|113.57|112.17|113.95|112.55|112.36|110.96|426
1642859100000|2022-01-22 13:45:00|113.6|112.2|113.22|111.82|113.6|112.2|112.62|111.22|531
1642859400000|2022-01-22 13:50:00|113.24|111.84|112.55|111.15|113.47|112.07|112.41|111.01|478
1642859700000|2022-01-22 13:55:00|112.54|111.14|112.29|110.89|112.74|111.34|112.13|110.73|379
1642860000000|2022-01-22 14:00:00|112.33|110.93|111.07|109.67|112.51|111.11|110.31|108.91|527
1642860300000|2022-01-22 14:05:00|111.08|109.68|110.98|109.58|111.09|109.69|110.05|108.65|449
1642860600000|2022-01-22 14:10:00|110.97|109.57|109.85|108.45|111.11|109.71|109.85|108.45|427
1642860900000|2022-01-22 14:15:00|109.86|108.46|110.28|108.88|110.36|108.96|109.85|108.45|337
1642861200000|2022-01-22 14:20:00|110.26|108.86|110.95|109.55|111.24|109.84|110.16|108.76|326
1642861500000|2022-01-22 14:25:00|110.94|109.54|110.62|109.22|111.06|109.66|110.46|109.06|282
1642861800000|2022-01-22 14:30:00|110.61|109.21|110.15|108.75|110.62|109.22|110.04|108.64|335
1642862100000|2022-01-22 14:35:00|110.14|108.74|110.55|109.15|110.86|109.46|110.1|108.7|278
1642862400000|2022-01-22 14:40:00|110.56|109.16|110.24|108.84|111.12|109.72|110.15|108.75|316
1642862700000|2022-01-22 14:45:00|110.25|108.85|109.01|107.61|110.35|108.95|109.01|107.61|368
1642863000000|2022-01-22 14:50:00|109|107.6|108.38|106.98|109|107.6|108.19|106.79|383
1642863300000|2022-01-22 14:55:00|108.39|106.99|107.7|106.3|108.39|106.99|107.42|106.02|416
1642863600000|2022-01-22 15:00:00|107.71|106.31|108.92|107.52|108.99|107.59|107.67|106.27|424
1642863900000|2022-01-22 15:05:00|108.93|107.53|110.87|109.47|111.19|109.79|108.93|107.53|535
1642864200000|2022-01-22 15:10:00|110.88|109.48|109.99|108.59|111.63|110.23|109.84|108.44|505
1642864500000|2022-01-22 15:15:00|110.02|108.62|108.7|107.3|111.17|109.77|108.52|107.12|562
1642864800000|2022-01-22 15:20:00|108.72|107.32|108.85|107.45|109.19|107.79|108.52|107.12|452
1642865100000|2022-01-22 15:25:00|108.86|107.46|108.92|107.52|109.83|108.43|108.35|106.95|396
1642865400000|2022-01-22 15:30:00|108.93|107.53|109.03|107.63|109.03|107.63|108.35|106.95|430
1642865700000|2022-01-22 15:35:00|109.05|107.65|108.5|107.1|109.55|108.15|108.48|107.08|386
1642866000000|2022-01-22 15:40:00|108.49|107.09|108.84|107.44|109.07|107.67|108.35|106.95|394
1642866300000|2022-01-22 15:45:00|108.83|107.43|107.48|106.08|108.96|107.56|107.26|105.86|399
1642866600000|2022-01-22 15:50:00|107.47|106.07|106.97|105.57|107.79|106.39|106.79|105.39|460
1642866900000|2022-01-22 15:55:00|106.99|105.59|106.18|104.78|107.51|106.11|106.14|104.74|421
1642867200000|2022-01-22 16:00:00|106.17|104.77|105.52|104.12|106.78|105.38|105.52|104.12|543
1642867500000|2022-01-22 16:05:00|105.5|104.1|108.94|107.54|109.13|107.73|105.5|104.1|533
1642867800000|2022-01-22 16:10:00|108.95|107.55|109.97|108.57|110.41|109.01|108.65|107.25|592
1642868100000|2022-01-22 16:15:00|109.96|108.56|109.47|108.07|110.73|109.33|108.99|107.59|561
1642868400000|2022-01-22 16:20:00|109.46|108.06|110.33|108.93|110.46|109.06|109.26|107.86|508
1642868700000|2022-01-22 16:25:00|110.31|108.91|109.85|108.45|111.59|110.19|109.85|108.45|464
1642869000000|2022-01-22 16:30:00|109.87|108.47|110.14|108.74|110.85|109.45|109.86|108.46|411
1642869300000|2022-01-22 16:35:00|110.11|108.71|109.74|108.34|110.24|108.84|109.56|108.16|332
1642869600000|2022-01-22 16:40:00|109.79|108.39|109.85|108.45|110.09|108.69|109.41|108.01|375
1642869900000|2022-01-22 16:45:00|109.86|108.46|108.69|107.29|109.86|108.46|108.53|107.13|416
1642870200000|2022-01-22 16:50:00|108.66|107.26|107.87|106.47|108.66|107.26|107.39|105.99|530
1642870500000|2022-01-22 16:55:00|107.88|106.48|108.08|106.68|108.36|106.96|107.58|106.18|455
1642870800000|2022-01-22 17:00:00|108.09|106.69|109.03|107.63|109.35|107.95|107.84|106.44|442
1642871100000|2022-01-22 17:05:00|109.02|107.62|108.51|107.11|109.13|107.73|108.19|106.79|374
1642871400000|2022-01-22 17:10:00|108.52|107.12|107.4|106|108.52|107.12|106.86|105.46|487
1642871700000|2022-01-22 17:15:00|107.39|105.99|107.63|106.23|107.89|106.49|107.07|105.67|459
1642872000000|2022-01-22 17:20:00|107.62|106.22|106.67|105.27|107.62|106.22|106.33|104.93|440
1642872300000|2022-01-22 17:25:00|106.68|105.28|106.17|104.77|107.2|105.8|106.05|104.65|540
1642872600000|2022-01-22 17:30:00|106.18|104.78|106.41|105.01|107.2|105.8|106.16|104.76|395
1642872900000|2022-01-22 17:35:00|106.38|104.98|106.52|105.12|107.18|105.78|106.37|104.97|461
1642873200000|2022-01-22 17:40:00|106.55|105.15|106.66|105.26|107.08|105.68|106.13|104.73|414
1642873500000|2022-01-22 17:45:00|106.65|105.25|106.5|105.1|107.37|105.97|106.5|105.1|411
1642873800000|2022-01-22 17:50:00|106.53|105.13|105.59|104.19|106.75|105.35|105.39|103.99|438
1642874100000|2022-01-22 17:55:00|105.6|104.2|106.23|104.83|106.31|104.91|105.24|103.84|430
1642874400000|2022-01-22 18:00:00|106.22|104.82|105.16|103.76|106.33|104.93|104.26|102.86|558
1642874700000|2022-01-22 18:05:00|105.19|103.79|105.31|103.91|105.6|104.2|104.36|102.96|480
1642875000000|2022-01-22 18:10:00|105.32|103.92|105.6|104.2|105.86|104.46|104.98|103.58|411
1642875300000|2022-01-22 18:15:00|105.59|104.19|106.73|105.33|106.85|105.45|105.46|104.06|511
1642875600000|2022-01-22 18:20:00|106.72|105.32|106.25|104.85|106.77|105.37|105.98|104.58|401
1642875900000|2022-01-22 18:25:00|106.24|104.84|105.07|103.67|106.46|105.06|104.9|103.5|424
1642876200000|2022-01-22 18:30:00|105.11|103.71|105.02|103.62|105.24|103.84|104.29|102.89|471
1642876500000|2022-01-22 18:35:00|105.01|103.61|104.32|102.92|105.42|104.02|104.32|102.92|393
1642876800000|2022-01-22 18:40:00|104.33|102.93|104.65|103.25|104.9|103.5|104.33|102.93|409
1642877100000|2022-01-22 18:45:00|104.69|103.29|105.7|104.3|106.36|104.96|104.69|103.29|482
1642877400000|2022-01-22 18:50:00|105.71|104.31|105.26|103.86|105.74|104.34|104.75|103.35|370
1642877700000|2022-01-22 18:55:00|105.28|103.88|103.98|102.58|105.34|103.94|103.97|102.57|426
1642878000000|2022-01-22 19:00:00|104.02|102.62|105.21|103.81|105.44|104.04|104.02|102.62|424
1642878300000|2022-01-22 19:05:00|105.2|103.8|104.65|103.25|105.21|103.81|104.65|103.25|364
1642878600000|2022-01-22 19:10:00|104.64|103.24|104.51|103.11|105.02|103.62|104.15|102.75|389
1642878900000|2022-01-22 19:15:00|104.52|103.12|103.71|102.31|105.05|103.65|103.63|102.23|422
1642879200000|2022-01-22 19:20:00|103.69|102.29|102.96|101.56|103.95|102.55|102.95|101.55|512
1642879500000|2022-01-22 19:25:00|102.95|101.55|103.57|102.17|103.86|102.46|102.92|101.52|440
1642879800000|2022-01-22 19:30:00|103.59|102.19|104.22|102.82|104.36|102.96|103.59|102.19|397
1642880100000|2022-01-22 19:35:00|104.23|102.83|104.42|103.02|104.53|103.13|104.13|102.73|290
1642880400000|2022-01-22 19:40:00|104.43|103.03|104.31|102.91|104.43|103.03|103.66|102.26|383
1642880700000|2022-01-22 19:45:00|104.32|102.92|105.76|104.36|105.76|104.36|104.12|102.72|385
1642881000000|2022-01-22 19:50:00|105.77|104.37|103.94|102.54|105.79|104.39|103.92|102.52|412
1642881300000|2022-01-22 19:55:00|103.95|102.55|103.62|102.22|103.97|102.57|103.05|101.65|361
1642881600000|2022-01-22 20:00:00|103.63|102.23|103.22|101.82|104.11|102.71|103.17|101.77|493
1642881900000|2022-01-22 20:05:00|103.23|101.83|105.43|104.03|105.46|104.06|103.22|101.82|464
1642882200000|2022-01-22 20:10:00|105.42|104.02|107.45|106.05|107.63|106.23|104.94|103.54|610
1642882500000|2022-01-22 20:15:00|107.46|106.06|109.04|107.64|110.21|108.81|107.45|106.05|670
1642882800000|2022-01-22 20:20:00|109.03|107.63|107.26|105.86|109.51|108.11|106.68|105.28|585
1642883100000|2022-01-22 20:25:00|107.29|105.89|107.3|105.9|108.12|106.72|106.94|105.54|511
1642883400000|2022-01-22 20:30:00|107.31|105.91|108.55|107.15|109.34|107.94|107.31|105.91|428
1642883700000|2022-01-22 20:35:00|108.56|107.16|108.08|106.68|108.63|107.23|107.68|106.28|433
1642884000000|2022-01-22 20:40:00|108.07|106.67|106.76|105.36|108.34|106.94|106.75|105.35|428
1642884300000|2022-01-22 20:45:00|106.75|105.35|107.41|106.01|107.54|106.14|105.76|104.36|526
1642884600000|2022-01-22 20:50:00|107.4|106|108.15|106.75|108.36|106.96|107.37|105.97|331
1642884900000|2022-01-22 20:55:00|108.16|106.76|108.94|107.54|109.5|108.1|107.63|106.23|497
1642885200000|2022-01-22 21:00:00|108.93|107.53|108.64|107.24|109.02|107.62|108.21|106.81|400
1642885500000|2022-01-22 21:05:00|108.67|107.27|108.65|107.25|108.74|107.34|108.36|106.96|312
1642885800000|2022-01-22 21:10:00|108.64|107.24|107.94|106.54|109.02|107.62|107.93|106.53|313
1642886100000|2022-01-22 21:15:00|107.93|106.53|108.81|107.41|109.27|107.87|107.93|106.53|389
1642886400000|2022-01-22 21:20:00|108.8|107.4|108.63|107.23|108.96|107.56|108.42|107.02|364
1642886700000|2022-01-22 21:25:00|108.64|107.24|108.35|106.95|108.67|107.27|108.07|106.67|236
1642887000000|2022-01-22 21:30:00|108.36|106.96|109.77|108.37|109.77|108.37|107.98|106.58|287
1642887300000|2022-01-22 21:35:00|109.75|108.35|109.83|108.43|110.05|108.65|108.95|107.55|396
1642887600000|2022-01-22 21:40:00|109.82|108.42|109.81|108.41|110.15|108.75|109.51|108.11|371
1642887900000|2022-01-22 21:45:00|109.8|108.4|109.25|107.85|109.93|108.53|108.98|107.58|379
1642888200000|2022-01-22 21:50:00|109.24|107.84|109.79|108.39|109.79|108.39|109.19|107.79|286
1642888500000|2022-01-22 21:55:00|109.8|108.4|109.79|108.39|111.02|109.62|109.44|108.04|412
1642888800000|2022-01-22 22:00:00|109.77|108.37|108.94|107.54|109.83|108.43|108.75|107.35|430
1642889100000|2022-01-22 22:05:00|108.95|107.55|108.55|107.15|109.29|107.89|108.09|106.69|329
1642889400000|2022-01-22 22:10:00|108.56|107.16|108.6|107.2|108.82|107.42|108.07|106.67|303
1642889700000|2022-01-22 22:15:00|108.62|107.22|108.35|106.95|108.76|107.36|108.16|106.76|234
1642890000000|2022-01-22 22:20:00|108.36|106.96|108.15|106.75|108.65|107.25|108.04|106.64|205
1642890300000|2022-01-22 22:25:00|108.14|106.74|107.68|106.28|108.15|106.75|107.65|106.25|153
1642890600000|2022-01-22 22:30:00|107.69|106.29|107.86|106.46|108.06|106.66|107.24|105.84|152
1642890900000|2022-01-22 22:35:00|107.81|106.41|106.96|105.56|107.81|106.41|106.81|105.41|163
1642891200000|2022-01-22 22:40:00|106.95|105.55|107.05|105.65|107.25|105.85|106.78|105.38|148
1642891500000|2022-01-22 22:45:00|107.06|105.66|106.5|105.1|107.17|105.77|106.18|104.78|212
1642891800000|2022-01-22 22:50:00|106.49|105.09|106.7|105.3|106.95|105.55|106.44|105.04|209
1642892100000|2022-01-22 22:55:00|106.69|105.29|106.37|104.97|106.96|105.56|106.32|104.92|168
1642892400000|2022-01-22 23:00:00|106.38|104.98|106.87|105.47|107.26|105.86|106.35|104.95|193
1642892700000|2022-01-22 23:05:00|106.9|105.5|105.86|104.46|106.91|105.51|105.86|104.46|247
1642893000000|2022-01-22 23:10:00|105.87|104.47|106.54|105.14|106.62|105.22|105.72|104.32|348
1642893300000|2022-01-22 23:15:00|106.56|105.16|106.74|105.34|106.86|105.46|106.39|104.99|257
1642893600000|2022-01-22 23:20:00|106.73|105.33|106.97|105.57|107.51|106.11|106.6|105.2|194
1642893900000|2022-01-22 23:25:00|106.96|105.56|108.08|106.68|108.08|106.68|106.96|105.56|234
1642894200000|2022-01-22 23:30:00|108.07|106.67|107.57|106.17|108.16|106.76|107.55|106.15|297
1642894500000|2022-01-22 23:35:00|107.55|106.15|107.15|105.75|107.6|106.2|106.96|105.56|263
1642894800000|2022-01-22 23:40:00|107.14|105.74|106.73|105.33|107.34|105.94|106.61|105.21|175
1642895100000|2022-01-22 23:45:00|106.72|105.32|107.36|105.96|107.46|106.06|106.54|105.14|201
1642895400000|2022-01-22 23:50:00|107.37|105.97|107.35|105.95|107.42|106.02|106.95|105.55|196
1642895700000|2022-01-22 23:55:00|107.36|105.96|107.77|106.37|107.99|106.59|106.92|105.52|268
1642896000000|2022-01-23 00:00:00|107.78|106.38|106.93|105.53|108.07|106.67|106.93|105.53|352
1642896300000|2022-01-23 00:05:00|106.94|105.54|108.67|107.27|108.84|107.44|106.85|105.45|355
1642896600000|2022-01-23 00:10:00|108.66|107.26|108.48|107.08|109.62|108.22|108.39|106.99|383
1642896900000|2022-01-23 00:15:00|108.49|107.09|108.5|107.1|108.55|107.15|108.15|106.75|227
1642897200000|2022-01-23 00:20:00|108.51|107.11|109.96|108.56|110.08|108.68|108.51|107.11|351
1642897500000|2022-01-23 00:25:00|109.95|108.55|110.27|108.87|110.38|108.98|109.78|108.38|383
1642897800000|2022-01-23 00:30:00|110.25|108.85|109.85|108.45|110.63|109.23|109.75|108.35|336
1642898100000|2022-01-23 00:35:00|109.84|108.44|110.14|108.74|110.16|108.76|109.53|108.13|307
1642898400000|2022-01-23 00:40:00|110.15|108.75|109.71|108.31|110.17|108.77|109.71|108.31|263
1642898700000|2022-01-23 00:45:00|109.7|108.3|109.9|108.5|110|108.6|109.64|108.24|224
1642899000000|2022-01-23 00:50:00|109.91|108.51|110.45|109.05|110.48|109.08|109.68|108.28|304
1642899300000|2022-01-23 00:55:00|110.44|109.04|110.65|109.25|110.67|109.27|110.14|108.74|231
1642899600000|2022-01-23 01:00:00|110.64|109.24|110.43|109.03|110.64|109.24|109.94|108.54|285
1642899900000|2022-01-23 01:05:00|110.45|109.05|110.27|108.87|110.61|109.21|110.04|108.64|188
1642900200000|2022-01-23 01:10:00|110.32|108.92|110.16|108.76|110.42|109.02|110.06|108.66|227
1642900500000|2022-01-23 01:15:00|110.17|108.77|109.44|108.04|110.29|108.89|109.32|107.92|218
1642900800000|2022-01-23 01:20:00|109.45|108.05|110.07|108.67|110.12|108.72|109.44|108.04|249
1642901100000|2022-01-23 01:25:00|110.06|108.66|110.28|108.88|110.32|108.92|109.62|108.22|272
1642901400000|2022-01-23 01:30:00|110.26|108.86|110.34|108.94|110.66|109.26|110.18|108.78|245
1642901700000|2022-01-23 01:35:00|110.33|108.93|109.85|108.45|110.43|109.03|109.76|108.36|238
1642902000000|2022-01-23 01:40:00|109.86|108.46|109.92|108.52|109.98|108.58|109.73|108.33|165
1642902300000|2022-01-23 01:45:00|109.91|108.51|109.37|107.97|109.95|108.55|109.34|107.94|166
1642902600000|2022-01-23 01:50:00|109.36|107.96|109.23|107.83|109.45|108.05|108.94|107.54|177
1642902900000|2022-01-23 01:55:00|109.22|107.82|109.04|107.64|109.48|108.08|108.94|107.54|196
1642903200000|2022-01-23 02:00:00|109.03|107.63|108.77|107.37|109.04|107.64|108.54|107.14|148
1642903500000|2022-01-23 02:05:00|108.76|107.36|108.2|106.8|108.76|107.36|107.99|106.59|174
1642903800000|2022-01-23 02:10:00|108.19|106.79|107.37|105.97|108.25|106.85|107.33|105.93|289
1642904100000|2022-01-23 02:15:00|107.4|106|107.27|105.87|107.87|106.47|107.27|105.87|259
1642904400000|2022-01-23 02:20:00|107.3|105.9|107.14|105.74|107.62|106.22|107.07|105.67|245
1642904700000|2022-01-23 02:25:00|107.15|105.75|107|105.6|107.24|105.84|106.85|105.45|206
1642905000000|2022-01-23 02:30:00|107.01|105.61|107.53|106.13|107.75|106.35|107.01|105.61|252
1642905300000|2022-01-23 02:35:00|107.54|106.14|107.71|106.31|107.78|106.38|107.35|105.95|165
1642905600000|2022-01-23 02:40:00|107.72|106.32|106.87|105.47|107.72|106.32|106.82|105.42|229
1642905900000|2022-01-23 02:45:00|106.88|105.48|106.31|104.91|107.14|105.74|106.31|104.91|259
1642906200000|2022-01-23 02:50:00|106.28|104.88|106.16|104.76|106.53|105.13|106.12|104.72|263
1642906500000|2022-01-23 02:55:00|106.15|104.75|106.04|104.64|106.16|104.76|105.86|104.46|242
1642906800000|2022-01-23 03:00:00|106.05|104.65|106.55|105.15|106.74|105.34|106.04|104.64|299
1642907100000|2022-01-23 03:05:00|106.54|105.14|106.46|105.06|106.64|105.24|106.14|104.74|216
1642907400000|2022-01-23 03:10:00|106.57|105.17|106.43|105.03|107.12|105.72|106.31|104.91|248
1642907700000|2022-01-23 03:15:00|106.46|105.06|106.75|105.35|106.95|105.55|106.46|105.06|197
1642908000000|2022-01-23 03:20:00|106.76|105.36|106.13|104.73|106.85|105.45|106.09|104.69|190
1642908300000|2022-01-23 03:25:00|106.12|104.72|106.64|105.24|106.65|105.25|106.06|104.66|231
1642908600000|2022-01-23 03:30:00|106.65|105.25|106.9|105.5|106.91|105.51|106.43|105.03|191
1642908900000|2022-01-23 03:35:00|106.93|105.53|107.04|105.64|107.21|105.81|106.93|105.53|201
1642909200000|2022-01-23 03:40:00|107.03|105.63|107.38|105.98|107.66|106.26|106.95|105.55|181
1642909500000|2022-01-23 03:45:00|107.42|106.02|107.43|106.03|107.67|106.27|107.16|105.76|233
1642909800000|2022-01-23 03:50:00|107.45|106.05|107.37|105.97|107.48|106.08|107.18|105.78|163
1642910100000|2022-01-23 03:55:00|107.36|105.96|107.54|106.14|107.65|106.25|107.32|105.92|194
1642910400000|2022-01-23 04:00:00|107.51|106.11|107.54|106.14|107.55|106.15|106.98|105.58|206
1642910700000|2022-01-23 04:05:00|107.53|106.13|107.8|106.4|107.87|106.47|107.03|105.63|297
1642911000000|2022-01-23 04:10:00|107.82|106.42|108.61|107.21|108.69|107.29|107.82|106.42|229
1642911300000|2022-01-23 04:15:00|108.62|107.22|108.77|107.37|108.91|107.51|108.44|107.04|270
1642911600000|2022-01-23 04:20:00|108.76|107.36|108.94|107.54|109.06|107.66|108.44|107.04|286
1642911900000|2022-01-23 04:25:00|108.96|107.56|108.77|107.37|109.03|107.63|108.69|107.29|277
1642912200000|2022-01-23 04:30:00|108.76|107.36|109.25|107.85|109.42|108.02|108.53|107.13|265
1642912500000|2022-01-23 04:35:00|109.26|107.86|108.69|107.29|109.43|108.03|108.56|107.16|312
1642912800000|2022-01-23 04:40:00|108.65|107.25|109.23|107.83|109.28|107.88|108.55|107.15|263
1642913100000|2022-01-23 04:45:00|109.19|107.79|108.87|107.47|109.19|107.79|108.53|107.13|252
1642913400000|2022-01-23 04:50:00|108.88|107.48|108.81|107.41|109.02|107.62|108.53|107.13|223
1642913700000|2022-01-23 04:55:00|108.83|107.43|109.25|107.85|109.37|107.97|108.83|107.43|174
1642914000000|2022-01-23 05:00:00|109.24|107.84|109.47|108.07|109.68|108.28|109.23|107.83|290
1642914300000|2022-01-23 05:05:00|109.46|108.06|109.18|107.78|109.86|108.46|109.16|107.76|227
1642914600000|2022-01-23 05:10:00|109.16|107.76|107.9|106.5|109.16|107.76|107.66|106.26|318
1642914900000|2022-01-23 05:15:00|107.89|106.49|108.07|106.67|108.36|106.96|107.72|106.32|241
1642915200000|2022-01-23 05:20:00|108.08|106.68|108.42|107.02|108.73|107.33|107.95|106.55|226
1642915500000|2022-01-23 05:25:00|108.43|107.03|108.73|107.33|108.92|107.52|108.43|107.03|189
1642915800000|2022-01-23 05:30:00|108.74|107.34|109.56|108.16|109.69|108.29|108.74|107.34|233
1642916100000|2022-01-23 05:35:00|109.54|108.14|110.22|108.82|110.4|109|109.29|107.89|283
1642916400000|2022-01-23 05:40:00|110.23|108.83|109.31|107.91|110.23|108.83|109.19|107.79|243
1642916700000|2022-01-23 05:45:00|109.3|107.9|110.1|108.7|110.13|108.73|108.79|107.39|325
1642917000000|2022-01-23 05:50:00|110.08|108.68|110.25|108.85|111.25|109.85|109.89|108.49|355
1642917300000|2022-01-23 05:55:00|110.22|108.82|111.38|109.98|111.81|110.41|110.05|108.65|409
1642917600000|2022-01-23 06:00:00|111.39|109.99|111.14|109.74|111.5|110.1|111.06|109.66|375
1642917900000|2022-01-23 06:05:00|111.13|109.73|110.82|109.42|111.39|109.99|110.71|109.31|170
1642918200000|2022-01-23 06:10:00|110.85|109.45|110.78|109.38|110.96|109.56|110.63|109.23|239
1642918500000|2022-01-23 06:15:00|110.77|109.37|110.75|109.35|111.57|110.17|110.66|109.26|432
1642918800000|2022-01-23 06:20:00|110.77|109.37|111.2|109.8|111.2|109.8|110.64|109.24|186
1642919100000|2022-01-23 06:25:00|111.21|109.81|111.58|110.18|111.9|110.5|111.2|109.8|254
1642919400000|2022-01-23 06:30:00|111.59|110.19|111.06|109.66|111.82|110.42|110.89|109.49|270
1642919700000|2022-01-23 06:35:00|111.03|109.63|110.77|109.37|111.19|109.79|110.5|109.1|240
1642920000000|2022-01-23 06:40:00|110.75|109.35|111.46|110.06|111.51|110.11|110.55|109.15|249
1642920300000|2022-01-23 06:45:00|111.45|110.05|110.96|109.56|111.52|110.12|110.89|109.49|205
1642920600000|2022-01-23 06:50:00|110.93|109.53|111.03|109.63|111.1|109.7|110.8|109.4|174
1642920900000|2022-01-23 06:55:00|111.02|109.62|111.01|109.61|111.34|109.94|110.8|109.4|186
1642921200000|2022-01-23 07:00:00|111.03|109.63|110.94|109.54|111.04|109.64|110.47|109.07|212
1642921500000|2022-01-23 07:05:00|110.93|109.53|111.97|110.57|111.98|110.58|110.92|109.52|172
1642921800000|2022-01-23 07:10:00|111.99|110.59|112.2|110.8|112.64|111.24|111.65|110.25|372
1642922100000|2022-01-23 07:15:00|112.21|110.81|112.64|111.24|113.15|111.75|112.15|110.75|417
1642922400000|2022-01-23 07:20:00|112.61|111.21|112.38|110.98|112.9|111.5|112.3|110.9|355
1642922700000|2022-01-23 07:25:00|112.42|111.02|112.84|111.44|112.87|111.47|112.19|110.79|306
1642923000000|2022-01-23 07:30:00|112.94|111.54|113.34|111.94|113.35|111.95|112.85|111.45|245
1642923300000|2022-01-23 07:35:00|113.33|111.93|113.37|111.97|113.57|112.17|113.08|111.68|218
1642923600000|2022-01-23 07:40:00|113.36|111.96|113.74|112.34|113.86|112.46|113.29|111.89|172
1642923900000|2022-01-23 07:45:00|113.73|112.33|113.06|111.66|113.92|112.52|113.06|111.66|215
1642924200000|2022-01-23 07:50:00|113.05|111.65|112.97|111.57|113.21|111.81|112.85|111.45|212
1642924500000|2022-01-23 07:55:00|112.98|111.58|112.75|111.35|113.11|111.71|112.56|111.16|189
1642924800000|2022-01-23 08:00:00|112.74|111.34|112.45|111.05|112.76|111.36|112.07|110.67|217
1642925100000|2022-01-23 08:05:00|112.44|111.04|112.75|111.35|112.83|111.43|112.3|110.9|231
1642925400000|2022-01-23 08:10:00|112.73|111.33|113.35|111.95|114.12|112.72|112.71|111.31|454
1642925700000|2022-01-23 08:15:00|113.34|111.94|113.07|111.67|113.89|112.49|112.77|111.37|383
1642926000000|2022-01-23 08:20:00|113.06|111.66|112.97|111.57|113.06|111.66|112.45|111.05|294
1642926300000|2022-01-23 08:25:00|112.95|111.55|112.5|111.1|113.05|111.65|112.22|110.82|235
1642926600000|2022-01-23 08:30:00|112.49|111.09|113.19|111.79|113.34|111.94|112.36|110.96|339
1642926900000|2022-01-23 08:35:00|113.22|111.82|113.41|112.01|113.75|112.35|113.21|111.81|225
1642927200000|2022-01-23 08:40:00|113.4|112|113.16|111.76|113.54|112.14|113.15|111.75|213
1642927500000|2022-01-23 08:45:00|113.17|111.77|112.57|111.17|113.26|111.86|112.53|111.13|179
1642927800000|2022-01-23 08:50:00|112.56|111.16|112.55|111.15|112.7|111.3|112.36|110.96|100
1642928100000|2022-01-23 08:55:00|112.56|111.16|113.2|111.8|113.2|111.8|112.51|111.11|162
1642928400000|2022-01-23 09:00:00|113.28|111.88|113.56|112.16|113.59|112.19|113.02|111.62|251
1642928700000|2022-01-23 09:05:00|113.57|112.17|113.95|112.55|113.96|112.56|113.47|112.07|186
1642929000000|2022-01-23 09:10:00|113.96|112.56|114.59|113.19|114.67|113.27|113.96|112.56|215
1642929300000|2022-01-23 09:15:00|114.6|113.2|114.37|112.97|114.68|113.28|114.24|112.84|256
1642929600000|2022-01-23 09:20:00|114.4|113|114.95|113.55|114.95|113.55|114.28|112.88|209
1642929900000|2022-01-23 09:25:00|115.06|113.66|115.3|113.9|115.33|113.93|114.76|113.36|288
1642930200000|2022-01-23 09:30:00|115.31|113.91|116.77|115.37|116.93|115.53|115.13|113.73|356
1642930500000|2022-01-23 09:35:00|116.75|115.35|116.26|114.86|117.58|116.18|116.09|114.69|414
1642930800000|2022-01-23 09:40:00|116.27|114.87|116.47|115.07|116.77|115.37|116.08|114.68|257
1642931100000|2022-01-23 09:45:00|116.46|115.06|115.85|114.45|116.47|115.07|115.85|114.45|262
1642931400000|2022-01-23 09:50:00|115.86|114.46|115.84|114.44|116.14|114.74|115.71|114.31|167
1642931700000|2022-01-23 09:55:00|115.85|114.45|115.72|114.32|115.85|114.45|115.57|114.17|175
1642932000000|2022-01-23 10:00:00|115.73|114.33|115.63|114.23|116.45|115.05|115.57|114.17|235
1642932300000|2022-01-23 10:05:00|115.62|114.22|114.83|113.43|115.62|114.22|114.61|113.21|376
1642932600000|2022-01-23 10:10:00|114.84|113.44|114.96|113.56|115.01|113.61|114.66|113.26|202
1642932900000|2022-01-23 10:15:00|114.95|113.55|114.49|113.09|114.96|113.56|114.19|112.79|234
1642933200000|2022-01-23 10:20:00|114.48|113.08|114.65|113.25|114.65|113.25|114.11|112.71|225
1642933500000|2022-01-23 10:25:00|114.69|113.29|114.85|113.45|114.87|113.47|114.36|112.96|168
1642933800000|2022-01-23 10:30:00|114.86|113.46|114.75|113.35|115.37|113.97|114.65|113.25|199
1642934100000|2022-01-23 10:35:00|114.74|113.34|114.86|113.46|115.06|113.66|114.74|113.34|147
1642934400000|2022-01-23 10:40:00|114.85|113.45|115.46|114.06|115.47|114.07|114.84|113.44|159
1642934700000|2022-01-23 10:45:00|115.47|114.07|114.75|113.35|115.63|114.23|114.63|113.23|251
1642935000000|2022-01-23 10:50:00|114.76|113.36|114.45|113.05|114.76|113.36|114.2|112.8|259
1642935300000|2022-01-23 10:55:00|114.44|113.04|114.79|113.39|115.04|113.64|114.44|113.04|186
1642935600000|2022-01-23 11:00:00|114.84|113.44|114.71|113.31|115|113.6|114.66|113.26|162
1642935900000|2022-01-23 11:05:00|114.7|113.3|114.9|113.5|114.9|113.5|114.54|113.14|130
1642936200000|2022-01-23 11:10:00|114.91|113.51|114.98|113.58|114.99|113.59|114.76|113.36|108
1642936500000|2022-01-23 11:15:00|114.99|113.59|113.97|112.57|115.05|113.65|113.97|112.57|172
1642936800000|2022-01-23 11:20:00|113.95|112.55|113.65|112.25|114.14|112.74|113.36|111.96|183
1642937100000|2022-01-23 11:25:00|113.66|112.26|113.44|112.04|113.8|112.4|113.28|111.88|241
1642937400000|2022-01-23 11:30:00|113.45|112.05|112.62|111.22|113.45|112.05|112.33|110.93|244
1642937700000|2022-01-23 11:35:00|112.63|111.23|112.71|111.31|113.02|111.62|112.45|111.05|229
1642938000000|2022-01-23 11:40:00|112.72|111.32|112.69|111.29|112.99|111.59|112.54|111.14|197
1642938300000|2022-01-23 11:45:00|112.7|111.3|113.11|111.71|113.16|111.76|112.55|111.15|195
1642938600000|2022-01-23 11:50:00|113.12|111.72|113.06|111.66|113.17|111.77|112.95|111.55|144
1642938900000|2022-01-23 11:55:00|113.04|111.64|112.76|111.36|113.05|111.65|112.72|111.32|168
1642939200000|2022-01-23 12:00:00|112.75|111.35|112.61|111.21|112.95|111.55|112.53|111.13|139
1642939500000|2022-01-23 12:05:00|112.6|111.2|112.1|110.7|112.6|111.2|112.04|110.64|187
1642939800000|2022-01-23 12:10:00|112.09|110.69|111.99|110.59|112.33|110.93|111.95|110.55|192
1642940100000|2022-01-23 12:15:00|111.98|110.58|111.74|110.34|112.26|110.86|111.68|110.28|205
1642940400000|2022-01-23 12:20:00|111.7|110.3|112.02|110.62|112.08|110.68|111.4|110|277
1642940700000|2022-01-23 12:25:00|112.01|110.61|111.89|110.49|112.25|110.85|111.82|110.42|233
1642941000000|2022-01-23 12:30:00|111.91|110.51|111.77|110.37|112.13|110.73|111.57|110.17|148
1642941300000|2022-01-23 12:35:00|111.78|110.38|111.66|110.26|111.89|110.49|111.63|110.23|149
1642941600000|2022-01-23 12:40:00|111.67|110.27|111.18|109.78|111.7|110.3|111.18|109.78|135
1642941900000|2022-01-23 12:45:00|111.17|109.77|112.02|110.62|112.02|110.62|111.17|109.77|177
1642942200000|2022-01-23 12:50:00|112.03|110.63|112.23|110.83|112.47|111.07|112.02|110.62|224
1642942500000|2022-01-23 12:55:00|112.25|110.85|113.14|111.74|113.36|111.96|112.25|110.85|174
1642942800000|2022-01-23 13:00:00|113.13|111.73|112.47|111.07|113.13|111.73|112.46|111.06|202
1642943100000|2022-01-23 13:05:00|112.46|111.06|111.91|110.51|112.54|111.14|111.85|110.45|216
1642943400000|2022-01-23 13:10:00|111.92|110.52|112.14|110.74|112.42|111.02|111.92|110.52|224
1642943700000|2022-01-23 13:15:00|112.15|110.75|112.57|111.17|112.65|111.25|112.14|110.74|168
1642944000000|2022-01-23 13:20:00|112.56|111.16|112.58|111.18|112.95|111.55|112.56|111.16|126
1642944300000|2022-01-23 13:25:00|112.57|111.17|112.95|111.55|113.1|111.7|112.57|111.17|133
1642944600000|2022-01-23 13:30:00|112.96|111.56|112.81|111.41|113.15|111.75|112.73|111.33|150
1642944900000|2022-01-23 13:35:00|112.84|111.44|112.51|111.11|112.84|111.44|112.45|111.05|134
1642945200000|2022-01-23 13:40:00|112.48|111.08|112.76|111.36|112.83|111.43|112.46|111.06|167
1642945500000|2022-01-23 13:45:00|112.75|111.35|113.1|111.7|113.15|111.75|112.62|111.22|173
1642945800000|2022-01-23 13:50:00|113.11|111.71|113.44|112.04|113.45|112.05|112.89|111.49|152
1642946100000|2022-01-23 13:55:00|113.46|112.06|113.69|112.29|114.06|112.66|113.46|112.06|277
1642946400000|2022-01-23 14:00:00|113.68|112.28|113.88|112.48|114.25|112.85|113.68|112.28|283
1642946700000|2022-01-23 14:05:00|113.87|112.47|113.16|111.76|113.87|112.47|112.96|111.56|182
1642947000000|2022-01-23 14:10:00|113.15|111.75|112.84|111.44|113.15|111.75|112.48|111.08|245
1642947300000|2022-01-23 14:15:00|112.85|111.45|111.91|110.51|112.85|111.45|111.91|110.51|247
1642947600000|2022-01-23 14:20:00|111.92|110.52|111.59|110.19|112.55|111.15|111.35|109.95|322
1642947900000|2022-01-23 14:25:00|111.58|110.18|112.35|110.95|112.35|110.95|111.39|109.99|270
1642948200000|2022-01-23 14:30:00|112.36|110.96|112.09|110.69|112.45|111.05|111.87|110.47|256
1642948500000|2022-01-23 14:35:00|112.1|110.7|111.67|110.27|112.45|111.05|111.48|110.08|235
1642948800000|2022-01-23 14:40:00|111.65|110.25|110.81|109.41|111.65|110.25|110.48|109.08|230
1642949100000|2022-01-23 14:45:00|110.78|109.38|108.95|107.55|111.06|109.66|108.46|107.06|425
1642949400000|2022-01-23 14:50:00|108.92|107.52|109.04|107.64|109.42|108.02|108.87|107.47|291
1642949700000|2022-01-23 14:55:00|109|107.6|109.89|108.49|110.15|108.75|108.97|107.57|321
1642950000000|2022-01-23 15:00:00|109.88|108.48|109.86|108.46|110.34|108.94|109.67|108.27|235
1642950300000|2022-01-23 15:05:00|109.87|108.47|110.11|108.71|110.5|109.1|109.87|108.47|244
1642950600000|2022-01-23 15:10:00|110.12|108.72|109.48|108.08|110.39|108.99|109.43|108.03|188
1642950900000|2022-01-23 15:15:00|109.5|108.1|109.9|108.5|110.23|108.83|109.5|108.1|250
1642951200000|2022-01-23 15:20:00|109.87|108.47|110.53|109.13|110.69|109.29|109.85|108.45|237
1642951500000|2022-01-23 15:25:00|110.54|109.14|110.2|108.8|110.6|109.2|110.07|108.67|237
1642951800000|2022-01-23 15:30:00|110.19|108.79|109.8|108.4|110.2|108.8|109.44|108.04|248
1642952100000|2022-01-23 15:35:00|109.79|108.39|109.61|108.21|109.97|108.57|109.55|108.15|208
1642952400000|2022-01-23 15:40:00|109.62|108.22|109.63|108.23|109.76|108.36|109.22|107.82|229
1642952700000|2022-01-23 15:45:00|109.62|108.22|109.18|107.78|109.62|108.22|109.16|107.76|184
1642953000000|2022-01-23 15:50:00|109.17|107.77|109.47|108.07|109.63|108.23|108.95|107.55|193
1642953300000|2022-01-23 15:55:00|109.48|108.08|110.05|108.65|110.23|108.83|109.48|108.08|236
1642953600000|2022-01-23 16:00:00|110.06|108.66|111.23|109.83|111.23|109.83|110.06|108.66|334
1642953900000|2022-01-23 16:05:00|111.26|109.86|112.05|110.65|112.1|110.7|111.15|109.75|334
1642954200000|2022-01-23 16:10:00|112.08|110.68|111.25|109.85|112.09|110.69|111.23|109.83|270
1642954500000|2022-01-23 16:15:00|111.22|109.82|111.69|110.29|111.92|110.52|111.14|109.74|245
1642954800000|2022-01-23 16:20:00|111.7|110.3|111.24|109.84|111.9|110.5|111.24|109.84|200
1642955100000|2022-01-23 16:25:00|111.21|109.81|110.07|108.67|111.21|109.81|110.07|108.67|235
1642955400000|2022-01-23 16:30:00|110.06|108.66|110.2|108.8|110.36|108.96|109.88|108.48|278
1642955700000|2022-01-23 16:35:00|110.21|108.81|110.22|108.82|110.7|109.3|110.13|108.73|257
1642956000000|2022-01-23 16:40:00|110.21|108.81|110.36|108.96|110.54|109.14|110.21|108.81|214
1642956300000|2022-01-23 16:45:00|110.37|108.97|110.73|109.33|111.04|109.64|110.36|108.96|219
1642956600000|2022-01-23 16:50:00|110.72|109.32|110.75|109.35|111.14|109.74|110.69|109.29|166
1642956900000|2022-01-23 16:55:00|110.74|109.34|110.24|108.84|110.96|109.56|110.05|108.65|199
1642957200000|2022-01-23 17:00:00|110.26|108.86|110.84|109.44|110.95|109.55|110.03|108.63|256
1642957500000|2022-01-23 17:05:00|110.85|109.45|110.64|109.24|110.95|109.55|110.5|109.1|204
1642957800000|2022-01-23 17:10:00|110.65|109.25|110.93|109.53|111.02|109.62|110.64|109.24|209
1642958100000|2022-01-23 17:15:00|110.92|109.52|110.72|109.32|110.92|109.52|110.56|109.16|230
1642958400000|2022-01-23 17:20:00|110.71|109.31|110.93|109.53|110.94|109.54|110.7|109.3|146
1642958700000|2022-01-23 17:25:00|110.94|109.54|111.25|109.85|111.41|110.01|110.89|109.49|165
1642959000000|2022-01-23 17:30:00|111.24|109.84|111.35|109.95|111.45|110.05|111.01|109.61|178
1642959300000|2022-01-23 17:35:00|111.34|109.94|111.24|109.84|111.43|110.03|110.94|109.54|177
1642959600000|2022-01-23 17:40:00|111.25|109.85|111.06|109.66|111.38|109.98|111.06|109.66|181
1642959900000|2022-01-23 17:45:00|111.05|109.65|111.6|110.2|111.61|110.21|111.05|109.65|164
1642960200000|2022-01-23 17:50:00|111.62|110.22|111.36|109.96|111.62|110.22|111.35|109.95|188
1642960500000|2022-01-23 17:55:00|111.35|109.95|111.15|109.75|111.35|109.95|111|109.6|150
1642960800000|2022-01-23 18:00:00|111.14|109.74|111.13|109.73|111.15|109.75|110.91|109.51|189
1642961100000|2022-01-23 18:05:00|111.14|109.74|110.21|108.81|111.25|109.85|110.21|108.81|225
1642961400000|2022-01-23 18:10:00|110.23|108.83|110.05|108.65|110.26|108.86|110.01|108.61|177
1642961700000|2022-01-23 18:15:00|110.06|108.66|109.29|107.89|110.35|108.95|109.27|107.87|245
1642962000000|2022-01-23 18:20:00|109.27|107.87|109.19|107.79|109.73|108.33|109.15|107.75|231
1642962300000|2022-01-23 18:25:00|109.2|107.8|108.84|107.44|109.2|107.8|107.86|106.46|307
1642962600000|2022-01-23 18:30:00|108.85|107.45|109.24|107.84|109.35|107.95|108.35|106.95|258
1642962900000|2022-01-23 18:35:00|109.25|107.85|109.06|107.66|109.45|108.05|109.01|107.61|221
1642963200000|2022-01-23 18:40:00|109.05|107.65|108.87|107.47|109.13|107.73|108.57|107.17|227
1642963500000|2022-01-23 18:45:00|108.88|107.48|107.37|105.97|109.06|107.66|107.31|105.91|320
1642963800000|2022-01-23 18:50:00|107.36|105.96|107.17|105.77|107.45|106.05|107.09|105.69|272
1642964100000|2022-01-23 18:55:00|107.15|105.75|107.54|106.14|107.76|106.36|106.98|105.58|302
1642964400000|2022-01-23 19:00:00|107.53|106.13|107.87|106.47|108.23|106.83|107.46|106.06|273
1642964700000|2022-01-23 19:05:00|107.86|106.46|107.29|105.89|107.97|106.57|107.29|105.89|270
1642965000000|2022-01-23 19:10:00|107.27|105.87|107.27|105.87|107.51|106.11|107.13|105.73|196
1642965300000|2022-01-23 19:15:00|107.26|105.86|106.96|105.56|107.27|105.87|106.6|105.2|287
1642965600000|2022-01-23 19:20:00|106.95|105.55|107.42|106.02|107.56|106.16|106.89|105.49|212
1642965900000|2022-01-23 19:25:00|107.43|106.03|107.97|106.57|108.16|106.76|107.34|105.94|266
1642966200000|2022-01-23 19:30:00|107.96|106.56|108.15|106.75|108.36|106.96|107.96|106.56|197
1642966500000|2022-01-23 19:35:00|108.14|106.74|106.54|105.14|108.14|106.74|106.47|105.07|318
1642966800000|2022-01-23 19:40:00|106.55|105.15|106.45|105.05|106.8|105.4|105.88|104.48|415
1642967100000|2022-01-23 19:45:00|106.46|105.06|106.96|105.56|107.06|105.66|106.36|104.96|351
1642967400000|2022-01-23 19:50:00|106.97|105.57|106.28|104.88|106.98|105.58|106.25|104.85|335
1642967700000|2022-01-23 19:55:00|106.3|104.9|106.55|105.15|106.55|105.15|105.97|104.57|311
1642968000000|2022-01-23 20:00:00|106.54|105.14|106.36|104.96|107.03|105.63|106.05|104.65|291
1642968300000|2022-01-23 20:05:00|106.44|105.04|106.76|105.36|107.1|105.7|106.44|105.04|236
1642968600000|2022-01-23 20:10:00|106.78|105.38|108.53|107.13|108.61|107.21|106.6|105.2|358
1642968900000|2022-01-23 20:15:00|108.51|107.11|107.58|106.18|108.71|107.31|107.36|105.96|377
1642969200000|2022-01-23 20:20:00|107.57|106.17|107.64|106.24|107.94|106.54|107.51|106.11|258
1642969500000|2022-01-23 20:25:00|107.66|106.26|106.95|105.55|107.67|106.27|106.86|105.46|200
1642969800000|2022-01-23 20:30:00|106.96|105.56|107.46|106.06|107.84|106.44|106.87|105.47|236
1642970100000|2022-01-23 20:35:00|107.47|106.07|107.82|106.42|107.83|106.43|107.37|105.97|180
1642970400000|2022-01-23 20:40:00|107.81|106.41|107.85|106.45|107.95|106.55|107.53|106.13|175
1642970700000|2022-01-23 20:45:00|107.84|106.44|108.07|106.67|108.28|106.88|107.65|106.25|215
1642971000000|2022-01-23 20:50:00|108.06|106.66|108.36|106.96|108.92|107.52|108.05|106.65|228
1642971300000|2022-01-23 20:55:00|108.35|106.95|108.16|106.76|108.54|107.14|107.96|106.56|257
1642971600000|2022-01-23 21:00:00|108.17|106.77|107.68|106.28|108.26|106.86|107.47|106.07|231
1642971900000|2022-01-23 21:05:00|107.67|106.27|107.16|105.76|107.68|106.28|107.16|105.76|136
1642972200000|2022-01-23 21:10:00|107.18|105.78|107.43|106.03|107.52|106.12|107.13|105.73|202
1642972500000|2022-01-23 21:15:00|107.44|106.04|107.59|106.19|107.65|106.25|107.35|105.95|186
1642972800000|2022-01-23 21:20:00|107.57|106.17|107.68|106.28|107.68|106.28|107.25|105.85|182
1642973100000|2022-01-23 21:25:00|107.69|106.29|107.85|106.45|108.17|106.77|107.69|106.29|194
1642973400000|2022-01-23 21:30:00|107.83|106.43|107.75|106.35|108.23|106.83|107.74|106.34|219
1642973700000|2022-01-23 21:35:00|107.74|106.34|108.05|106.65|108.05|106.65|107.74|106.34|133
1642974000000|2022-01-23 21:40:00|108.06|106.66|108.75|107.35|108.83|107.43|107.86|106.46|219
1642974300000|2022-01-23 21:45:00|108.74|107.34|108.05|106.65|108.9|107.5|108.01|106.61|216
1642974600000|2022-01-23 21:50:00|108.06|106.66|107.63|106.23|108.14|106.74|107.59|106.19|109
1642974900000|2022-01-23 21:55:00|107.64|106.24|107.47|106.07|107.77|106.37|107.42|106.02|181
1642975200000|2022-01-23 22:00:00|107.48|106.08|107.15|105.75|107.66|106.26|107.08|105.68|207
1642975500000|2022-01-23 22:05:00|107.24|105.84|107.75|106.35|107.77|106.37|106.99|105.59|181
1642975800000|2022-01-23 22:10:00|107.77|106.37|107.63|106.23|107.97|106.57|107.56|106.16|163
1642976100000|2022-01-23 22:15:00|107.62|106.22|108.24|106.84|108.25|106.85|107.57|106.17|138
1642976400000|2022-01-23 22:20:00|108.22|106.82|107.77|106.37|108.38|106.98|107.76|106.36|125
1642976700000|2022-01-23 22:25:00|107.78|106.38|107.75|106.35|107.98|106.58|107.75|106.35|108
1642977000000|2022-01-23 22:30:00|107.76|106.36|107.98|106.58|107.98|106.58|107.75|106.35|80
1642977300000|2022-01-23 22:35:00|107.97|106.57|108.06|106.66|108.06|106.66|107.96|106.56|86
1642977600000|2022-01-23 22:40:00|108.04|106.64|107.68|106.28|108.06|106.66|107.64|106.24|99
1642977900000|2022-01-23 22:45:00|107.69|106.29|108.36|106.96|108.48|107.08|107.55|106.15|120
1642978200000|2022-01-23 22:50:00|108.37|106.97|108.67|107.27|108.88|107.48|108.34|106.94|144
1642978500000|2022-01-23 22:55:00|108.71|107.31|108.65|107.25|108.86|107.46|108.59|107.19|109
1642978800000|2022-01-23 23:00:00|108.66|107.26|109.62|108.22|109.65|108.25|108.44|107.04|289
1642979100000|2022-01-23 23:05:00|109.61|108.21|110.21|108.81|110.24|108.84|109.44|108.04|277
1642979400000|2022-01-23 23:10:00|110.23|108.83|113.59|112.19|113.86|112.46|110.23|108.83|465
1642979700000|2022-01-23 23:15:00|113.6|112.2|114.56|113.16|114.64|113.24|112.88|111.48|421
1642980000000|2022-01-23 23:20:00|114.57|113.17|113.8|112.4|114.57|113.17|113.8|112.4|362
1642980300000|2022-01-23 23:25:00|113.78|112.38|112.83|111.43|114.08|112.68|112.71|111.31|358
1642980600000|2022-01-23 23:30:00|112.84|111.44|111.96|110.56|112.87|111.47|111.95|110.55|278
1642980900000|2022-01-23 23:35:00|111.98|110.58|112.75|111.35|112.86|111.46|111.97|110.57|278
1642981200000|2022-01-23 23:40:00|112.73|111.33|112.54|111.14|112.73|111.33|112.07|110.67|246
1642981500000|2022-01-23 23:45:00|112.53|111.13|112.49|111.09|113.05|111.65|112.46|111.06|257
1642981800000|2022-01-23 23:50:00|112.5|111.1|112.85|111.45|113.05|111.65|112.5|111.1|253
1642982100000|2022-01-23 23:55:00|112.88|111.48|113.13|111.73|113.14|111.74|112.72|111.32|188
1642982400000|2022-01-24 00:00:00|113.12|111.72|112.33|110.93|113.12|111.72|112.17|110.77|253
1642982700000|2022-01-24 00:05:00|112.32|110.92|111.96|110.56|112.34|110.94|111.52|110.12|231
1642983000000|2022-01-24 00:10:00|111.95|110.55|111.52|110.12|112.03|110.63|111.26|109.86|238
1642983300000|2022-01-24 00:15:00|111.53|110.13|111.23|109.83|111.88|110.48|111.23|109.83|242
1642983600000|2022-01-24 00:20:00|111.25|109.85|110.46|109.06|111.35|109.95|110.37|108.97|244
1642983900000|2022-01-24 00:25:00|110.4|109|110.24|108.84|110.87|109.47|110.16|108.76|294
1642984200000|2022-01-24 00:30:00|110.25|108.85|110.51|109.11|110.62|109.22|109.72|108.32|295
1642984500000|2022-01-24 00:35:00|110.5|109.1|110.35|108.95|110.64|109.24|110.04|108.64|180
1642984800000|2022-01-24 00:40:00|110.36|108.96|110.26|108.86|110.45|109.05|110.24|108.84|215
1642985100000|2022-01-24 00:45:00|110.25|108.85|110.49|109.09|110.84|109.44|110.22|108.82|197
1642985400000|2022-01-24 00:50:00|110.51|109.11|110.54|109.14|110.93|109.53|110.47|109.07|184
1642985700000|2022-01-24 00:55:00|110.55|109.15|110.43|109.03|110.77|109.37|110.26|108.86|209
1642986000000|2022-01-24 01:00:00|110.41|109.01|110.88|109.48|110.94|109.54|110.41|109.01|187
1642986300000|2022-01-24 01:05:00|110.87|109.47|111.29|109.89|111.4|110|110.85|109.45|191
1642986600000|2022-01-24 01:10:00|111.26|109.86|111.06|109.66|111.36|109.96|111.04|109.64|174
1642986900000|2022-01-24 01:15:00|111.07|109.67|111.26|109.86|111.46|110.06|110.81|109.41|278
1642987200000|2022-01-24 01:20:00|111.25|109.85|111.1|109.7|111.25|109.85|110.85|109.45|180
1642987500000|2022-01-24 01:25:00|111.11|109.71|110.44|109.04|111.19|109.79|110.35|108.95|194
1642987800000|2022-01-24 01:30:00|110.43|109.03|110.17|108.77|110.43|109.03|109.75|108.35|237
1642988100000|2022-01-24 01:35:00|110.16|108.76|109.85|108.45|110.16|108.76|109.74|108.34|193
1642988400000|2022-01-24 01:40:00|109.86|108.46|109.26|107.86|109.87|108.47|109.06|107.66|245
1642988700000|2022-01-24 01:45:00|109.25|107.85|109.03|107.63|109.48|108.08|109.02|107.62|197
1642989000000|2022-01-24 01:50:00|109.02|107.62|108.53|107.13|109.06|107.66|108.53|107.13|218
1642989300000|2022-01-24 01:55:00|108.52|107.12|108.54|107.14|108.66|107.26|108.36|106.96|210
1642989600000|2022-01-24 02:00:00|108.53|107.13|108.3|106.9|108.85|107.45|108.3|106.9|198
1642989900000|2022-01-24 02:05:00|108.27|106.87|108.15|106.75|108.27|106.87|107.85|106.45|206
1642990200000|2022-01-24 02:10:00|108.16|106.76|108.25|106.85|108.43|107.03|108.14|106.74|128
1642990500000|2022-01-24 02:15:00|108.27|106.87|107.87|106.47|108.65|107.25|107.75|106.35|186
1642990800000|2022-01-24 02:20:00|107.85|106.45|107.83|106.43|108.05|106.65|107.75|106.35|184
1642991100000|2022-01-24 02:25:00|107.82|106.42|107.99|106.59|108.1|106.7|107.82|106.42|170
1642991400000|2022-01-24 02:30:00|107.98|106.58|108.19|106.79|108.48|107.08|107.98|106.58|152
1642991700000|2022-01-24 02:35:00|108.17|106.77|108.13|106.73|108.23|106.83|107.92|106.52|179
1642992000000|2022-01-24 02:40:00|108.12|106.72|107.66|106.26|108.26|106.86|107.51|106.11|243
1642992300000|2022-01-24 02:45:00|107.65|106.25|107.78|106.38|108.06|106.66|107.57|106.17|207
1642992600000|2022-01-24 02:50:00|107.79|106.39|107.97|106.57|108.05|106.65|107.6|106.2|145
1642992900000|2022-01-24 02:55:00|107.96|106.56|107.36|105.96|108.05|106.65|107.35|105.95|202
1642993200000|2022-01-24 03:00:00|107.35|105.95|107.75|106.35|107.75|106.35|107.32|105.92|204
1642993500000|2022-01-24 03:05:00|107.76|106.36|107.76|106.36|108.02|106.62|107.75|106.35|223
1642993800000|2022-01-24 03:10:00|107.77|106.37|108.05|106.65|108.06|106.66|107.74|106.34|121
1642994100000|2022-01-24 03:15:00|108.06|106.66|108.36|106.96|108.48|107.08|107.93|106.53|137
1642994400000|2022-01-24 03:20:00|108.35|106.95|108.17|106.77|108.37|106.97|108.14|106.74|127
1642994700000|2022-01-24 03:25:00|108.16|106.76|107.95|106.55|108.17|106.77|107.85|106.45|216
1642995000000|2022-01-24 03:30:00|107.96|106.56|108.26|106.86|108.29|106.89|107.86|106.46|156
1642995300000|2022-01-24 03:35:00|108.27|106.87|108.32|106.92|108.41|107.01|108.24|106.84|80
1642995600000|2022-01-24 03:40:00|108.31|106.91|108.19|106.79|108.38|106.98|108.14|106.74|159
1642995900000|2022-01-24 03:45:00|108.2|106.8|108.39|106.99|108.43|107.03|108.16|106.76|111
1642996200000|2022-01-24 03:50:00|108.4|107|108.5|107.1|108.53|107.13|108.15|106.75|88
1642996500000|2022-01-24 03:55:00|108.53|107.13|108.02|106.62|108.53|107.13|108.02|106.62|131
1642996800000|2022-01-24 04:00:00|108.03|106.63|108.71|107.31|108.75|107.35|108.03|106.63|126
1642997100000|2022-01-24 04:05:00|108.7|107.3|108.24|106.84|108.7|107.3|108.23|106.83|224
1642997400000|2022-01-24 04:10:00|108.25|106.85|108.18|106.78|108.35|106.95|108.03|106.63|133
1642997700000|2022-01-24 04:15:00|108.17|106.77|108.19|106.79|108.19|106.79|107.93|106.53|131
1642998000000|2022-01-24 04:20:00|108.22|106.82|108.08|106.68|108.36|106.96|108.08|106.68|113
1642998300000|2022-01-24 04:25:00|108.09|106.69|108|106.6|108.17|106.77|107.95|106.55|116
1642998600000|2022-01-24 04:30:00|107.97|106.57|107.91|106.51|108.06|106.66|107.84|106.44|114
1642998900000|2022-01-24 04:35:00|107.92|106.52|107.51|106.11|108.01|106.61|107.47|106.07|107
1642999200000|2022-01-24 04:40:00|107.48|106.08|107.54|106.14|107.65|106.25|107.36|105.96|150
1642999500000|2022-01-24 04:45:00|107.53|106.13|107.05|105.65|107.63|106.23|106.95|105.55|135
1642999800000|2022-01-24 04:50:00|107.06|105.66|107.14|105.74|107.18|105.78|106.91|105.51|182
1643000100000|2022-01-24 04:55:00|107.15|105.75|107.16|105.76|107.17|105.77|106.88|105.48|162
1643000400000|2022-01-24 05:00:00|107.15|105.75|106.35|104.95|107.16|105.76|106.24|104.84|236
1643000700000|2022-01-24 05:05:00|106.39|104.99|106.29|104.89|106.43|105.03|106.07|104.67|166
1643001000000|2022-01-24 05:10:00|106.3|104.9|106.37|104.97|106.45|105.05|106.2|104.8|176
1643001300000|2022-01-24 05:15:00|106.41|105.01|106.66|105.26|106.76|105.36|106.35|104.95|160
1643001600000|2022-01-24 05:20:00|106.65|105.25|106.58|105.18|106.75|105.35|106.34|104.94|126
1643001900000|2022-01-24 05:25:00|106.59|105.19|106.44|105.04|106.68|105.28|106.35|104.95|200
1643002200000|2022-01-24 05:30:00|106.45|105.05|105.67|104.27|106.66|105.26|105.47|104.07|255
1643002500000|2022-01-24 05:35:00|105.66|104.26|105.75|104.35|105.75|104.35|105.23|103.83|252
1643002800000|2022-01-24 05:40:00|105.77|104.37|105.79|104.39|105.99|104.59|105.56|104.16|221
1643003100000|2022-01-24 05:45:00|105.78|104.38|106.05|104.65|106.16|104.76|105.78|104.38|163
1643003400000|2022-01-24 05:50:00|106.07|104.67|106.54|105.14|106.57|105.17|106.07|104.67|157
1643003700000|2022-01-24 05:55:00|106.56|105.16|106.76|105.36|107.03|105.63|106.42|105.02|175
1643004000000|2022-01-24 06:00:00|106.75|105.35|106.47|105.07|106.89|105.49|106.38|104.98|184
1643004300000|2022-01-24 06:05:00|106.49|105.09|106.13|104.73|106.63|105.23|106.09|104.69|158
1643004600000|2022-01-24 06:10:00|106.14|104.74|106.38|104.98|106.45|105.05|106.04|104.64|205
1643004900000|2022-01-24 06:15:00|106.37|104.97|106.86|105.46|107.03|105.63|106.24|104.84|170
1643005200000|2022-01-24 06:20:00|106.88|105.48|107.13|105.73|107.25|105.85|106.88|105.48|141
1643005500000|2022-01-24 06:25:00|107.14|105.74|107.25|105.85|107.43|106.03|107.06|105.66|166
1643005800000|2022-01-24 06:30:00|107.26|105.86|106.99|105.59|107.37|105.97|106.95|105.55|199
1643006100000|2022-01-24 06:35:00|106.98|105.58|106.87|105.47|107.09|105.69|106.85|105.45|157
1643006400000|2022-01-24 06:40:00|106.88|105.48|107.25|105.85|107.25|105.85|106.88|105.48|135
1643006700000|2022-01-24 06:45:00|107.24|105.84|106.95|105.55|107.25|105.85|106.94|105.54|164
1643007000000|2022-01-24 06:50:00|106.93|105.53|106.84|105.44|106.95|105.55|106.77|105.37|142
1643007300000|2022-01-24 06:55:00|106.83|105.43|106.78|105.38|107.07|105.67|106.76|105.36|155
1643007600000|2022-01-24 07:00:00|106.77|105.37|106.05|104.65|106.77|105.37|105.9|104.5|180
1643007900000|2022-01-24 07:05:00|106.06|104.66|106.35|104.95|106.47|105.07|106.05|104.65|189
1643008200000|2022-01-24 07:10:00|106.34|104.94|105.46|104.06|106.35|104.95|105.4|104|232
1643008500000|2022-01-24 07:15:00|105.47|104.07|105.49|104.09|105.86|104.46|105.47|104.07|243
1643008800000|2022-01-24 07:20:00|105.48|104.08|106.05|104.65|106.14|104.74|105.47|104.07|193
1643009100000|2022-01-24 07:25:00|106.04|104.64|105.82|104.42|106.32|104.92|105.82|104.42|140
1643009400000|2022-01-24 07:30:00|105.83|104.43|105.65|104.25|106.02|104.62|105.59|104.19|227
1643009700000|2022-01-24 07:35:00|105.66|104.26|105.34|103.94|105.66|104.26|105.25|103.85|157
1643010000000|2022-01-24 07:40:00|105.33|103.93|103.95|102.55|105.35|103.95|103.91|102.51|268
1643010300000|2022-01-24 07:45:00|103.96|102.56|104.35|102.95|104.55|103.15|103.87|102.47|310
1643010600000|2022-01-24 07:50:00|104.34|102.94|103.88|102.48|104.45|103.05|103.52|102.12|341
1643010900000|2022-01-24 07:55:00|103.87|102.47|103.66|102.26|103.94|102.54|103.35|101.95|235
1643011200000|2022-01-24 08:00:00|103.67|102.27|103.93|102.53|104.77|103.37|103.58|102.18|353
1643011500000|2022-01-24 08:05:00|103.94|102.54|104.14|102.74|104.49|103.09|103.93|102.53|266
1643011800000|2022-01-24 08:10:00|104.15|102.75|104.47|103.07|104.61|103.21|103.94|102.54|329
1643012100000|2022-01-24 08:15:00|104.46|103.06|104.84|103.44|105.01|103.61|104.37|102.97|219
1643012400000|2022-01-24 08:20:00|104.85|103.45|104.83|103.43|105|103.6|104.61|103.21|196
1643012700000|2022-01-24 08:25:00|104.86|103.46|104.89|103.49|104.89|103.49|104.54|103.14|192
1643013000000|2022-01-24 08:30:00|104.94|103.54|105.17|103.77|105.33|103.93|104.82|103.42|148
1643013300000|2022-01-24 08:35:00|105.16|103.76|105.49|104.09|105.49|104.09|105.16|103.76|165
1643013600000|2022-01-24 08:40:00|105.47|104.07|105.44|104.04|105.52|104.12|105.14|103.74|194
1643013900000|2022-01-24 08:45:00|105.43|104.03|104.76|103.36|106.51|105.11|103.72|102.32|463
1643014200000|2022-01-24 08:50:00|104.78|103.38|104.17|102.77|105.11|103.71|104.01|102.61|400
1643014500000|2022-01-24 08:55:00|104.22|102.82|104.36|102.96|104.45|103.05|104.01|102.61|371
1643014800000|2022-01-24 09:00:00|104.34|102.94|104.48|103.08|104.77|103.37|104.24|102.84|366
1643015100000|2022-01-24 09:05:00|104.53|103.13|103.81|102.41|104.76|103.36|103.81|102.41|343
1643015400000|2022-01-24 09:10:00|103.8|102.4|103.76|102.36|104.34|102.94|103.7|102.3|323
1643015700000|2022-01-24 09:15:00|103.77|102.37|103.07|101.67|103.89|102.49|102.86|101.46|330
1643016000000|2022-01-24 09:20:00|103.06|101.66|102.24|100.84|103.06|101.66|101.33|99.93|482
1643016300000|2022-01-24 09:25:00|102.26|100.86|102.7|101.3|102.81|101.41|102.05|100.65|399
1643016600000|2022-01-24 09:30:00|102.68|101.28|102.08|100.68|102.97|101.57|101.99|100.59|382
1643016900000|2022-01-24 09:35:00|102.09|100.69|101.65|100.25|102.24|100.84|101.54|100.14|371
1643017200000|2022-01-24 09:40:00|101.62|100.22|101.46|100.06|101.65|100.25|101.06|99.66|355
1643017500000|2022-01-24 09:45:00|101.45|100.05|101.85|100.45|102.06|100.66|101.16|99.76|285
1643017800000|2022-01-24 09:50:00|101.86|100.46|102.15|100.75|102.37|100.97|101.85|100.45|286
1643018100000|2022-01-24 09:55:00|102.14|100.74|101.85|100.45|102.23|100.83|101.73|100.33|244
1643018400000|2022-01-24 10:00:00|101.86|100.46|102.23|100.83|102.3|100.9|101.72|100.32|317
1643018700000|2022-01-24 10:05:00|102.24|100.84|99.95|98.55|102.44|101.04|99.77|98.37|523
1643019000000|2022-01-24 10:10:00|99.96|98.56|99.88|98.48|100.33|98.93|98.82|97.42|579
1643019300000|2022-01-24 10:15:00|99.89|98.49|99.91|98.51|101.24|99.84|99.73|98.33|593
1643019600000|2022-01-24 10:20:00|99.92|98.52|99.8|98.4|100.79|99.39|99.6|98.2|571
1643019900000|2022-01-24 10:25:00|99.85|98.45|99.55|98.15|100.31|98.91|99.55|98.15|500
1643020200000|2022-01-24 10:30:00|99.53|98.13|99.36|97.96|99.93|98.53|99.36|97.96|354
1643020500000|2022-01-24 10:35:00|99.37|97.97|98.75|97.35|99.43|98.03|98.47|97.07|426
1643020800000|2022-01-24 10:40:00|98.76|97.36|99.44|98.04|99.69|98.29|98.64|97.24|324
1643021100000|2022-01-24 10:45:00|99.46|98.06|98.84|97.44|99.78|98.38|98.8|97.4|236
1643021400000|2022-01-24 10:50:00|98.86|97.46|98.51|97.11|99.18|97.78|97.96|96.56|398
1643021700000|2022-01-24 10:55:00|98.5|97.1|97.46|96.06|98.81|97.41|97.42|96.02|407
1643022000000|2022-01-24 11:00:00|97.45|96.05|97.26|95.86|98.22|96.82|97.01|95.61|450
1643022300000|2022-01-24 11:05:00|97.25|95.85|99.05|97.65|99.4|98|97.2|95.8|453
1643022600000|2022-01-24 11:10:00|99.04|97.64|101.46|100.06|101.82|100.42|98.95|97.55|508
1643022900000|2022-01-24 11:15:00|101.49|100.09|99.97|98.57|101.82|100.42|99.87|98.47|513
1643023200000|2022-01-24 11:20:00|100.03|98.63|100.57|99.17|101.06|99.66|99.97|98.57|426
1643023500000|2022-01-24 11:25:00|100.56|99.16|100.56|99.16|100.86|99.46|100.35|98.95|312
1643023800000|2022-01-24 11:30:00|100.57|99.17|99.89|98.49|100.81|99.41|99.88|98.48|277
1643024100000|2022-01-24 11:35:00|99.9|98.5|99.85|98.45|100.05|98.65|99.67|98.27|271
1643024400000|2022-01-24 11:40:00|99.86|98.46|100.07|98.67|100.48|99.08|99.63|98.23|366
1643024700000|2022-01-24 11:45:00|100.06|98.66|100.4|99|100.66|99.26|100.06|98.66|315
1643025000000|2022-01-24 11:50:00|100.41|99.01|99.65|98.25|100.55|99.15|99.6|98.2|302
1643025300000|2022-01-24 11:55:00|99.61|98.21|99|97.6|99.74|98.34|99|97.6|228
1643025600000|2022-01-24 12:00:00|99.06|97.66|99.13|97.73|99.21|97.81|98.25|96.85|296
1643025900000|2022-01-24 12:05:00|99.14|97.74|99.37|97.97|99.65|98.25|98.94|97.54|269
1643026200000|2022-01-24 12:10:00|99.36|97.96|99.07|97.67|99.82|98.42|99.07|97.67|257
1643026500000|2022-01-24 12:15:00|99.03|97.63|98.53|97.13|99.05|97.65|98.43|97.03|258
1643026800000|2022-01-24 12:20:00|98.54|97.14|98.67|97.27|98.67|97.27|97.83|96.43|339
1643027100000|2022-01-24 12:25:00|98.66|97.26|98.69|97.29|98.73|97.33|98.15|96.75|307
1643027400000|2022-01-24 12:30:00|98.68|97.28|98.07|96.67|99.06|97.66|97.95|96.55|344
1643027700000|2022-01-24 12:35:00|98.09|96.69|98.04|96.64|98.26|96.86|97.84|96.44|345
1643028000000|2022-01-24 12:40:00|98.05|96.65|96.98|95.58|98.05|96.65|96.75|95.35|410
1643028300000|2022-01-24 12:45:00|96.99|95.59|96.25|94.85|97.36|95.96|95.88|94.48|479
1643028600000|2022-01-24 12:50:00|96.31|94.91|97.74|96.34|97.75|96.35|96.05|94.65|391
1643028900000|2022-01-24 12:55:00|97.7|96.3|96.63|95.23|98.58|97.18|96.4|95|444
1643029200000|2022-01-24 13:00:00|96.65|95.25|96.04|94.64|98.57|97.17|96.04|94.64|643
1643029500000|2022-01-24 13:05:00|96.03|94.63|98.04|96.64|98.43|97.03|95.98|94.58|507
1643029800000|2022-01-24 13:10:00|98.05|96.65|97.46|96.06|98.42|97.02|97.44|96.04|512
1643030100000|2022-01-24 13:15:00|97.45|96.05|97.16|95.76|98.08|96.68|97.15|95.75|406
1643030400000|2022-01-24 13:20:00|97.19|95.79|97.8|96.4|98.09|96.69|96.86|95.46|346
1643030700000|2022-01-24 13:25:00|97.77|96.37|97.52|96.12|97.96|96.56|97.39|95.99|397
1643031000000|2022-01-24 13:30:00|97.53|96.13|97.43|96.03|98.23|96.83|97.31|95.91|415
1643031300000|2022-01-24 13:35:00|97.45|96.05|97.15|95.75|97.48|96.08|96.84|95.44|377
1643031600000|2022-01-24 13:40:00|97.17|95.77|96.85|95.45|97.21|95.81|96.6|95.2|335
1643031900000|2022-01-24 13:45:00|96.83|95.43|97.15|95.75|97.37|95.97|96.76|95.36|294
1643032200000|2022-01-24 13:50:00|97.16|95.76|97.37|95.97|97.53|96.13|96.75|95.35|291
1643032500000|2022-01-24 13:55:00|97.36|95.96|96.78|95.38|97.65|96.25|96.78|95.38|386
1643032800000|2022-01-24 14:00:00|96.77|95.37|96.97|95.57|97.29|95.89|96.56|95.16|325
1643033100000|2022-01-24 14:05:00|96.96|95.56|96.56|95.16|97.15|95.75|96.27|94.87|321
1643033400000|2022-01-24 14:10:00|96.55|95.15|97.31|95.91|97.31|95.91|96.46|95.06|299
1643033700000|2022-01-24 14:15:00|97.33|95.93|97.85|96.45|98.09|96.69|97.18|95.78|369
1643034000000|2022-01-24 14:20:00|97.86|96.46|98.5|97.1|98.5|97.1|97.65|96.25|293
1643034300000|2022-01-24 14:25:00|98.47|97.07|100.3|98.9|100.55|99.15|98.35|96.95|370
1643034600000|2022-01-24 14:30:00|100.35|98.95|100.65|99.25|101.29|99.89|99.64|98.24|496
1643034900000|2022-01-24 14:35:00|100.64|99.24|101.96|100.56|102.21|100.81|100.25|98.85|442
1643035200000|2022-01-24 14:40:00|102.05|100.65|100.88|99.48|102.75|101.35|100.74|99.34|574
1643035500000|2022-01-24 14:45:00|100.87|99.47|100.12|98.72|101.3|99.9|100.1|98.7|514
1643035800000|2022-01-24 14:50:00|100.1|98.7|100.36|98.96|100.69|99.29|99.45|98.05|430
1643036100000|2022-01-24 14:55:00|100.35|98.95|100.19|98.79|100.95|99.55|100.09|98.69|451
1643036400000|2022-01-24 15:00:00|100.2|98.8|99.67|98.27|100.85|99.45|99.6|98.2|136
1643036700000|2022-01-24 15:05:00|99.66|98.26|99.56|98.16|100.15|98.75|99.5|98.1|202
1643037000000|2022-01-24 15:10:00|99.55|98.15|99.66|98.26|100.02|98.62|98.43|97.03|496
1643037300000|2022-01-24 15:15:00|99.67|98.27|98.91|97.51|99.75|98.35|98.91|97.51|389
1643037600000|2022-01-24 15:20:00|98.94|97.54|100.45|99.05|100.45|99.05|98.94|97.54|386
1643037900000|2022-01-24 15:25:00|100.44|99.04|101.34|99.94|102.34|100.94|100.35|98.95|483
1643038200000|2022-01-24 15:30:00|101.35|99.95|102.95|101.55|103.25|101.85|101.26|99.86|409
1643038500000|2022-01-24 15:35:00|102.92|101.52|102.56|101.16|103.51|102.11|102.37|100.97|485
1643038800000|2022-01-24 15:40:00|102.55|101.15|103.06|101.66|103.1|101.7|102.19|100.79|401
1643039100000|2022-01-24 15:45:00|103.02|101.62|102.16|100.76|103.02|101.62|102|100.6|95
1643039400000|2022-01-24 15:50:00|102.17|100.77|103.41|102.01|103.41|102.01|101.95|100.55|101
1643039700000|2022-01-24 15:55:00|103.44|102.04|102.73|101.33|103.46|102.06|102.6|101.2|268
1643040000000|2022-01-24 16:00:00|102.74|101.34|102.4|101|102.75|101.35|102.05|100.65|409
1643040300000|2022-01-24 16:05:00|102.45|101.05|101.98|100.58|102.45|101.05|101.67|100.27|373
1643040600000|2022-01-24 16:10:00|101.97|100.57|102.22|100.82|102.45|101.05|101.67|100.27|294
1643040900000|2022-01-24 16:15:00|102.23|100.83|102.83|101.43|103.23|101.83|102.11|100.71|400
1643041200000|2022-01-24 16:20:00|102.77|101.37|102.85|101.45|102.9|101.5|102.55|101.15|309
1643041500000|2022-01-24 16:25:00|102.87|101.47|103.44|102.04|103.44|102.04|102.65|101.25|221
1643041800000|2022-01-24 16:30:00|103.37|101.97|102.28|100.88|104.13|102.73|102.27|100.87|377
1643042100000|2022-01-24 16:35:00|102.33|100.93|101.75|100.35|102.55|101.15|101.64|100.24|285
1643042400000|2022-01-24 16:40:00|101.74|100.34|101.04|99.64|101.75|100.35|100.94|99.54|281
1643042700000|2022-01-24 16:45:00|101.05|99.65|99.75|98.35|101.23|99.83|99.75|98.35|343
1643043000000|2022-01-24 16:50:00|99.73|98.33|100.94|99.54|100.95|99.55|99.66|98.26|349
1643043300000|2022-01-24 16:55:00|100.95|99.55|101.56|100.16|101.82|100.42|100.95|99.55|349
1643043600000|2022-01-24 17:00:00|101.55|100.15|101.09|99.69|101.55|100.15|100.87|99.47|204
1643043900000|2022-01-24 17:05:00|101.07|99.67|100.65|99.25|101.21|99.81|100.56|99.16|296
1643044200000|2022-01-24 17:10:00|100.66|99.26|100.52|99.12|100.75|99.35|99.98|98.58|297
1643044500000|2022-01-24 17:15:00|100.47|99.07|100.25|98.85|100.47|99.07|99.6|98.2|331
1643044800000|2022-01-24 17:20:00|100.29|98.89|101.46|100.06|102|100.6|100.16|98.76|359
1643045100000|2022-01-24 17:25:00|101.45|100.05|101.56|100.16|101.94|100.54|100.69|99.29|407
1643045400000|2022-01-24 17:30:00|101.55|100.15|102.31|100.91|102.39|100.99|101.24|99.84|338
1643045700000|2022-01-24 17:35:00|102.3|100.9|102.63|101.23|102.75|101.35|101.85|100.45|355
1643046000000|2022-01-24 17:40:00|102.62|101.22|103.65|102.25|104.36|102.96|102.44|101.04|456
1643046300000|2022-01-24 17:45:00|103.67|102.27|104.34|102.94|104.45|103.05|103.39|101.99|414
1643046600000|2022-01-24 17:50:00|104.33|102.93|104.97|103.57|104.99|103.59|103.75|102.35|395
1643046900000|2022-01-24 17:55:00|105.01|103.61|103.71|102.31|105.04|103.64|103.55|102.15|398
1643047200000|2022-01-24 18:00:00|103.7|102.3|103.35|101.95|103.81|102.41|102.87|101.47|386
1643047500000|2022-01-24 18:05:00|103.39|101.99|104.86|103.46|105.46|104.06|103.15|101.75|412
1643047800000|2022-01-24 18:10:00|104.87|103.47|105.34|103.94|105.45|104.05|104.71|103.31|355
1643048100000|2022-01-24 18:15:00|105.28|103.88|106.75|105.35|107.01|105.61|104.98|103.58|390
1643048400000|2022-01-24 18:20:00|106.76|105.36|105.07|103.67|106.88|105.48|104.95|103.55|338
1643048700000|2022-01-24 18:25:00|105.06|103.66|104.56|103.16|105.27|103.87|104.56|103.16|266
1643049000000|2022-01-24 18:30:00|104.55|103.15|105.54|104.14|105.58|104.18|104.48|103.08|380
1643049300000|2022-01-24 18:35:00|105.55|104.15|105.44|104.04|105.56|104.16|104.77|103.37|369
1643049600000|2022-01-24 18:40:00|105.45|104.05|105.15|103.75|105.48|104.08|104.93|103.53|311
1643049900000|2022-01-24 18:45:00|105.14|103.74|105.97|104.57|106.29|104.89|105.13|103.73|345
1643050200000|2022-01-24 18:50:00|105.99|104.59|105.75|104.35|106.23|104.83|105.56|104.16|349
1643050500000|2022-01-24 18:55:00|105.73|104.33|105.16|103.76|105.91|104.51|105.05|103.65|303
1643050800000|2022-01-24 19:00:00|105.15|103.75|107.19|105.79|107.19|105.79|104.97|103.57|266
1643051100000|2022-01-24 19:05:00|107.29|105.89|107.78|106.38|108.49|107.09|106.67|105.27|409
1643051400000|2022-01-24 19:10:00|107.8|106.4|107.15|105.75|108.01|106.61|107.15|105.75|322
1643051700000|2022-01-24 19:15:00|107.13|105.73|106.49|105.09|107.53|106.13|106.34|104.94|528
1643052000000|2022-01-24 19:20:00|106.47|105.07|106.16|104.76|106.85|105.45|106.15|104.75|368
1643052300000|2022-01-24 19:25:00|106.18|104.78|106.25|104.85|106.51|105.11|106.07|104.67|276
1643052600000|2022-01-24 19:30:00|106.24|104.84|106.11|104.71|106.85|105.45|106.07|104.67|291
1643052900000|2022-01-24 19:35:00|106.14|104.74|106.2|104.8|106.27|104.87|105.84|104.44|274
1643053200000|2022-01-24 19:40:00|106.19|104.79|105.92|104.52|106.22|104.82|105.85|104.45|294
1643053500000|2022-01-24 19:45:00|105.93|104.53|106.33|104.93|106.41|105.01|105.71|104.31|326
1643053800000|2022-01-24 19:50:00|106.34|104.94|106.16|104.76|106.38|104.98|105.95|104.55|287
1643054100000|2022-01-24 19:55:00|106.15|104.75|106.77|105.37|107.02|105.62|106.05|104.65|290
1643054400000|2022-01-24 20:00:00|106.76|105.36|106.47|105.07|107.41|106.01|106.42|105.02|305
1643054700000|2022-01-24 20:05:00|106.46|105.06|106.57|105.17|106.78|105.38|106.12|104.72|268
1643055000000|2022-01-24 20:10:00|106.56|105.16|106.97|105.57|107.05|105.65|106.36|104.96|239
1643055300000|2022-01-24 20:15:00|106.96|105.56|106.63|105.23|107.42|106.02|106.45|105.05|300
1643055600000|2022-01-24 20:20:00|106.64|105.24|106.47|105.07|107.05|105.65|106.35|104.95|230
1643055900000|2022-01-24 20:25:00|106.48|105.08|106.47|105.07|106.73|105.33|106.15|104.75|328
1643056200000|2022-01-24 20:30:00|106.46|105.06|107.45|106.05|107.54|106.14|106.17|104.77|288
1643056500000|2022-01-24 20:35:00|107.46|106.06|108.75|107.35|108.76|107.36|107.35|105.95|391
1643056800000|2022-01-24 20:40:00|108.74|107.34|108.07|106.67|108.84|107.44|107.83|106.43|393
1643057100000|2022-01-24 20:45:00|108.13|106.73|108.55|107.15|108.94|107.54|108.1|106.7|392
1643057400000|2022-01-24 20:50:00|108.57|107.17|110.55|109.15|110.78|109.38|108.47|107.07|457
1643057700000|2022-01-24 20:55:00|110.54|109.14|110.45|109.05|111.63|110.23|110.05|108.65|506
1643058000000|2022-01-24 21:00:00|110.47|109.07|108.78|107.38|110.56|109.16|108.75|107.35|404
1643058300000|2022-01-24 21:05:00|108.7|107.3|109.75|108.35|110.17|108.77|108.7|107.3|299
1643058600000|2022-01-24 21:10:00|109.69|108.29|109.34|107.94|109.95|108.55|109.34|107.94|289
1643058900000|2022-01-24 21:15:00|109.33|107.93|110.03|108.63|110.04|108.64|109.15|107.75|237
1643059200000|2022-01-24 21:20:00|110.04|108.64|109.05|107.65|110.24|108.84|108.97|107.57|309
1643059500000|2022-01-24 21:25:00|109.04|107.64|108.73|107.33|109.3|107.9|108.55|107.15|229
1643059800000|2022-01-24 21:30:00|108.74|107.34|109.38|107.98|109.42|108.02|108.6|107.2|302
1643060100000|2022-01-24 21:35:00|109.39|107.99|109.21|107.81|109.64|108.24|109.18|107.78|232
1643060400000|2022-01-24 21:40:00|109.2|107.8|108.97|107.57|109.47|108.07|108.97|107.57|217
1643060700000|2022-01-24 21:45:00|108.98|107.58|108.15|106.75|109.05|107.65|108.15|106.75|236
1643061000000|2022-01-24 21:50:00|108.13|106.73|108.24|106.84|108.47|107.07|107.93|106.53|222
1643061300000|2022-01-24 21:55:00|108.25|106.85|108.54|107.14|108.75|107.35|108.17|106.77|209
1643061600000|2022-01-24 22:00:00|108.53|107.13|108.48|107.08|108.62|107.22|108.19|106.79|174
1643061900000|2022-01-24 22:05:00|108.45|107.05|108.22|106.82|108.6|107.2|108.07|106.67|149
1643062200000|2022-01-24 22:10:00|108.24|106.84|108.16|106.76|108.25|106.85|107.94|106.54|173
1643062500000|2022-01-24 22:15:00|108.17|106.77|108.35|106.95|108.63|107.23|108.17|106.77|171
1643062800000|2022-01-24 22:20:00|108.36|106.96|107.86|106.46|108.36|106.96|107.85|106.45|163
1643063100000|2022-01-24 22:25:00|107.87|106.47|107.16|105.76|107.87|106.47|107.15|105.75|153
1643063400000|2022-01-24 22:30:00|107.15|105.75|106.34|104.94|107.16|105.76|106.27|104.87|121
1643063700000|2022-01-24 22:35:00|106.31|104.91|106.41|105.01|106.93|105.53|106.29|104.89|154
1643064000000|2022-01-24 22:40:00|106.4|105|106.68|105.28|106.72|105.32|106.39|104.99|150
1643064300000|2022-01-24 22:45:00|106.67|105.27|106.54|105.14|106.9|105.5|106.41|105.01|146
1643064600000|2022-01-24 22:50:00|106.55|105.15|106.53|105.13|106.78|105.38|106.48|105.08|125
1643064900000|2022-01-24 22:55:00|106.54|105.14|106.36|104.96|106.56|105.16|106.25|104.85|115
1643065200000|2022-01-24 23:00:00|106.37|104.97|106.81|105.41|106.95|105.55|106.34|104.94|153
1643065500000|2022-01-24 23:05:00|106.82|105.42|107.38|105.98|107.51|106.11|106.82|105.42|189
1643065800000|2022-01-24 23:10:00|107.39|105.99|107.32|105.92|107.52|106.12|107.25|105.85|182
1643066100000|2022-01-24 23:15:00|107.31|105.91|107.94|106.54|108.06|106.66|107.3|105.9|249
1643066400000|2022-01-24 23:20:00|107.95|106.55|107.24|105.84|107.95|106.55|107.23|105.83|178
1643066700000|2022-01-24 23:25:00|107.22|105.82|107.35|105.95|107.54|106.14|107.22|105.82|159
1643067000000|2022-01-24 23:30:00|107.37|105.97|107.14|105.74|107.37|105.97|106.55|105.15|240
1643067300000|2022-01-24 23:35:00|107.15|105.75|107.34|105.94|107.46|106.06|107.14|105.74|194
1643067600000|2022-01-24 23:40:00|107.32|105.92|107.45|106.05|107.72|106.32|107.24|105.84|154
1643067900000|2022-01-24 23:45:00|107.46|106.06|107.63|106.23|107.75|106.35|107.46|106.06|205
1643068200000|2022-01-24 23:50:00|107.62|106.22|107.45|106.05|107.73|106.33|107.09|105.69|189
1643068500000|2022-01-24 23:55:00|107.46|106.06|107.35|105.95|107.48|106.08|107.06|105.66|175
1643068800000|2022-01-25 00:00:00|107.31|105.91|107.52|106.12|107.52|106.12|106.74|105.34|241
1643069100000|2022-01-25 00:05:00|107.5|106.1|106.43|105.03|107.55|106.15|106.43|105.03|233
1643069400000|2022-01-25 00:10:00|106.42|105.02|106.23|104.83|106.59|105.19|105.91|104.51|261
1643069700000|2022-01-25 00:15:00|106.21|104.81|106.84|105.44|107|105.6|106.06|104.66|246
1643070000000|2022-01-25 00:20:00|106.85|105.45|106.35|104.95|106.85|105.45|106.35|104.95|246
1643070300000|2022-01-25 00:25:00|106.34|104.94|105.93|104.53|106.57|105.17|105.86|104.46|208
1643070600000|2022-01-25 00:30:00|105.94|104.54|106.26|104.86|106.42|105.02|105.89|104.49|201
1643070900000|2022-01-25 00:35:00|106.25|104.85|106.4|105|106.55|105.15|106.06|104.66|166
1643071200000|2022-01-25 00:40:00|106.39|104.99|106.05|104.65|106.61|105.21|105.84|104.44|187
1643071500000|2022-01-25 00:45:00|106.04|104.64|105.84|104.44|106.16|104.76|105.6|104.2|249
1643071800000|2022-01-25 00:50:00|105.83|104.43|105.32|103.92|105.85|104.45|105.25|103.85|261
1643072100000|2022-01-25 00:55:00|105.33|103.93|104.92|103.52|105.36|103.96|104.84|103.44|298
1643072400000|2022-01-25 01:00:00|104.91|103.51|105.38|103.98|105.7|104.3|104.91|103.51|227
1643072700000|2022-01-25 01:05:00|105.41|104.01|105.56|104.16|105.85|104.45|105.41|104.01|258
1643073000000|2022-01-25 01:10:00|105.55|104.15|105.13|103.73|105.75|104.35|105.06|103.66|231
1643073300000|2022-01-25 01:15:00|105.15|103.75|105.18|103.78|105.34|103.94|104.96|103.56|213
1643073600000|2022-01-25 01:20:00|105.19|103.79|104.88|103.48|105.35|103.95|104.88|103.48|197
1643073900000|2022-01-25 01:25:00|104.87|103.47|104.86|103.46|105.22|103.82|104.85|103.45|158
1643074200000|2022-01-25 01:30:00|104.84|103.44|104.35|102.95|105.01|103.61|104.34|102.94|157
1643074500000|2022-01-25 01:35:00|104.33|102.93|104.16|102.76|104.54|103.14|104.13|102.73|191
1643074800000|2022-01-25 01:40:00|104.15|102.75|103.79|102.39|104.31|102.91|103.79|102.39|231
1643075100000|2022-01-25 01:45:00|103.8|102.4|104.11|102.71|104.14|102.74|103.74|102.34|194
1643075400000|2022-01-25 01:50:00|104.1|102.7|103.92|102.52|104.16|102.76|103.85|102.45|170
1643075700000|2022-01-25 01:55:00|103.9|102.5|103.98|102.58|104.13|102.73|103.74|102.34|176
1643076000000|2022-01-25 02:00:00|104.02|102.62|104.08|102.68|104.17|102.77|103.96|102.56|157
1643076300000|2022-01-25 02:05:00|104.05|102.65|104.52|103.12|104.66|103.26|103.87|102.47|211
1643076600000|2022-01-25 02:10:00|104.51|103.11|104.66|103.26|104.85|103.45|104.51|103.11|182
1643076900000|2022-01-25 02:15:00|104.7|103.3|104.55|103.15|104.96|103.56|104.55|103.15|250
1643077200000|2022-01-25 02:20:00|104.51|103.11|104.35|102.95|104.56|103.16|104.24|102.84|197
1643077500000|2022-01-25 02:25:00|104.37|102.97|104.44|103.04|104.72|103.32|104.36|102.96|157
1643077800000|2022-01-25 02:30:00|104.45|103.05|104.35|102.95|104.76|103.36|104.35|102.95|228
1643078100000|2022-01-25 02:35:00|104.34|102.94|104.13|102.73|104.4|103|104.13|102.73|147
1643078400000|2022-01-25 02:40:00|104.14|102.74|104.27|102.87|104.45|103.05|104.13|102.73|173
1643078700000|2022-01-25 02:45:00|104.28|102.88|104.65|103.25|104.86|103.46|104.27|102.87|169
1643079000000|2022-01-25 02:50:00|104.66|103.26|105.12|103.72|105.15|103.75|104.57|103.17|155
1643079300000|2022-01-25 02:55:00|105.11|103.71|105.06|103.66|105.17|103.77|104.92|103.52|128
1643079600000|2022-01-25 03:00:00|105.05|103.65|104.82|103.42|105.25|103.85|104.82|103.42|196
1643079900000|2022-01-25 03:05:00|104.81|103.41|104.76|103.36|104.94|103.54|104.72|103.32|140
1643080200000|2022-01-25 03:10:00|104.75|103.35|104.63|103.23|104.75|103.35|104.45|103.05|104
1643080500000|2022-01-25 03:15:00|104.64|103.24|104.75|103.35|104.77|103.37|104.46|103.06|163
1643080800000|2022-01-25 03:20:00|104.77|103.37|104.63|103.23|104.79|103.39|104.56|103.16|112
1643081100000|2022-01-25 03:25:00|104.59|103.19|104.83|103.43|104.85|103.45|104.47|103.07|131
1643081400000|2022-01-25 03:30:00|104.84|103.44|105.05|103.65|105.32|103.92|104.84|103.44|183
1643081700000|2022-01-25 03:35:00|105.06|103.66|105.23|103.83|105.34|103.94|105.05|103.65|138
1643082000000|2022-01-25 03:40:00|105.22|103.82|105.05|103.65|105.37|103.97|105.05|103.65|125
1643082300000|2022-01-25 03:45:00|105.06|103.66|104.66|103.26|105.06|103.66|104.56|103.16|155
1643082600000|2022-01-25 03:50:00|104.65|103.25|105.04|103.64|105.09|103.69|104.65|103.25|134
1643082900000|2022-01-25 03:55:00|105.05|103.65|105.45|104.05|105.57|104.17|105.05|103.65|149
1643083200000|2022-01-25 04:00:00|105.44|104.04|105.36|103.96|105.75|104.35|105.35|103.95|128
1643083500000|2022-01-25 04:05:00|105.35|103.95|105.36|103.96|105.43|104.03|105.16|103.76|139
1643083800000|2022-01-25 04:10:00|105.37|103.97|105.16|103.76|105.38|103.98|105.13|103.73|104
1643084100000|2022-01-25 04:15:00|105.15|103.75|105.04|103.64|105.35|103.95|105.04|103.64|130
1643084400000|2022-01-25 04:20:00|105.03|103.63|105.06|103.66|105.16|103.76|105|103.6|156
1643084700000|2022-01-25 04:25:00|105.05|103.65|105.39|103.99|105.39|103.99|105.03|103.63|94
1643085000000|2022-01-25 04:30:00|105.35|103.95|104.76|103.36|105.4|104|104.75|103.35|175
1643085300000|2022-01-25 04:35:00|104.75|103.35|104.3|102.9|104.79|103.39|104.21|102.81|145
1643085600000|2022-01-25 04:40:00|104.27|102.87|104.24|102.84|104.36|102.96|104.15|102.75|146
1643085900000|2022-01-25 04:45:00|104.18|102.78|103.76|102.36|104.18|102.78|103.73|102.33|117
1643086200000|2022-01-25 04:50:00|103.75|102.35|103.45|102.05|103.76|102.36|103.3|101.9|168
1643086500000|2022-01-25 04:55:00|103.46|102.06|103.44|102.04|103.53|102.13|103.21|101.81|150
1643086800000|2022-01-25 05:00:00|103.41|102.01|103.15|101.75|103.41|102.01|103.04|101.64|168
1643087100000|2022-01-25 05:05:00|103.16|101.76|103.55|102.15|103.64|102.24|103.15|101.75|153
1643087400000|2022-01-25 05:10:00|103.56|102.16|103.55|102.15|103.6|102.2|103.53|102.13|129
1643087700000|2022-01-25 05:15:00|103.56|102.16|103.14|101.74|103.58|102.18|103.07|101.67|151
1643088000000|2022-01-25 05:20:00|103.16|101.76|102.89|101.49|103.16|101.76|102.84|101.44|144
1643088300000|2022-01-25 05:25:00|102.88|101.48|102.82|101.42|102.89|101.49|102.75|101.35|116
1643088600000|2022-01-25 05:30:00|102.8|101.4|102.25|100.85|103.05|101.65|102.04|100.64|205
1643088900000|2022-01-25 05:35:00|102.26|100.86|102.64|101.24|102.87|101.47|102.25|100.85|131
1643089200000|2022-01-25 05:40:00|102.63|101.23|102.47|101.07|103.05|101.65|102.28|100.88|187
1643089500000|2022-01-25 05:45:00|102.48|101.08|102.46|101.06|102.66|101.26|102.36|100.96|187
1643089800000|2022-01-25 05:50:00|102.5|101.1|102.57|101.17|102.65|101.25|102.45|101.05|128
1643090100000|2022-01-25 05:55:00|102.56|101.16|102.65|101.25|102.69|101.29|102.4|101|121
1643090400000|2022-01-25 06:00:00|102.64|101.24|102.78|101.38|103.04|101.64|102.64|101.24|195
1643090700000|2022-01-25 06:05:00|102.77|101.37|102.85|101.45|103.06|101.66|102.77|101.37|165
1643091000000|2022-01-25 06:10:00|102.86|101.46|102.75|101.35|102.94|101.54|102.65|101.25|129
1643091300000|2022-01-25 06:15:00|102.74|101.34|102.62|101.22|102.84|101.44|102.45|101.05|164
1643091600000|2022-01-25 06:20:00|102.6|101.2|102.66|101.26|102.66|101.26|102.33|100.93|193
1643091900000|2022-01-25 06:25:00|102.65|101.25|102.55|101.15|102.73|101.33|102.46|101.06|141
1643092200000|2022-01-25 06:30:00|102.56|101.16|102.83|101.43|102.83|101.43|102.38|100.98|149
1643092500000|2022-01-25 06:35:00|102.85|101.45|102.86|101.46|103.01|101.61|102.73|101.33|143
1643092800000|2022-01-25 06:40:00|102.85|101.45|102.55|101.15|102.85|101.45|102.45|101.05|163
1643093100000|2022-01-25 06:45:00|102.54|101.14|102.65|101.25|102.67|101.27|102.46|101.06|142
1643093400000|2022-01-25 06:50:00|102.64|101.24|101.85|100.45|102.66|101.26|101.84|100.44|150
1643093700000|2022-01-25 06:55:00|101.82|100.42|101.55|100.15|101.96|100.56|101.53|100.13|182
1643094000000|2022-01-25 07:00:00|101.56|100.16|100.63|99.23|101.79|100.39|100.57|99.17|294
1643094300000|2022-01-25 07:05:00|100.62|99.22|100.25|98.85|100.75|99.35|100.19|98.79|213
1643094600000|2022-01-25 07:10:00|100.24|98.84|100.55|99.15|100.64|99.24|100.16|98.76|140
1643094900000|2022-01-25 07:15:00|100.54|99.14|100.84|99.44|100.85|99.45|100.54|99.14|170
1643095200000|2022-01-25 07:20:00|100.83|99.43|100.86|99.46|100.96|99.56|100.56|99.16|145
1643095500000|2022-01-25 07:25:00|100.85|99.45|100.65|99.25|100.85|99.45|99.97|98.57|192
1643095800000|2022-01-25 07:30:00|100.64|99.24|101.65|100.25|101.65|100.25|100.62|99.22|160
1643096100000|2022-01-25 07:35:00|101.64|100.24|101.85|100.45|101.85|100.45|101.62|100.22|173
1643096400000|2022-01-25 07:40:00|101.77|100.37|101.92|100.52|101.95|100.55|101.74|100.34|118
1643096700000|2022-01-25 07:45:00|101.91|100.51|101.79|100.39|101.98|100.58|101.74|100.34|155
1643097000000|2022-01-25 07:50:00|101.76|100.36|102.06|100.66|102.18|100.78|101.72|100.32|140
1643097300000|2022-01-25 07:55:00|102.07|100.67|102.19|100.79|102.19|100.79|102.03|100.63|172
1643097600000|2022-01-25 08:00:00|102.18|100.78|102.96|101.56|103.36|101.96|101.96|100.56|264
1643097900000|2022-01-25 08:05:00|102.9|101.5|103.01|101.61|103.21|101.81|102.7|101.3|250
1643098200000|2022-01-25 08:10:00|103.03|101.63|103.52|102.12|103.52|102.12|103.01|101.61|201
1643098500000|2022-01-25 08:15:00|103.51|102.11|103.76|102.36|103.82|102.42|103.47|102.07|277
1643098800000|2022-01-25 08:20:00|103.8|102.4|103.27|101.87|103.85|102.45|103.25|101.85|217
1643099100000|2022-01-25 08:25:00|103.26|101.86|102.69|101.29|103.39|101.99|102.5|101.1|218
1643099400000|2022-01-25 08:30:00|102.71|101.31|102.76|101.36|102.81|101.41|102.3|100.9|225
1643099700000|2022-01-25 08:35:00|102.77|101.37|103.08|101.68|103.11|101.71|102.66|101.26|139
1643100000000|2022-01-25 08:40:00|103.09|101.69|103.45|102.05|103.45|102.05|103.05|101.65|147
1643100300000|2022-01-25 08:45:00|103.44|102.04|103.18|101.78|103.45|102.05|103.07|101.67|187
1643100600000|2022-01-25 08:50:00|103.17|101.77|103.08|101.68|103.38|101.98|103.07|101.67|159
1643100900000|2022-01-25 08:55:00|103.09|101.69|102.82|101.42|103.27|101.87|102.76|101.36|201
1643101200000|2022-01-25 09:00:00|102.84|101.44|102.86|101.46|102.9|101.5|102.57|101.17|168
1643101500000|2022-01-25 09:05:00|102.87|101.47|103.32|101.92|103.36|101.96|102.84|101.44|176
1643101800000|2022-01-25 09:10:00|103.31|101.91|103.26|101.86|103.35|101.95|102.95|101.55|183
1643102100000|2022-01-25 09:15:00|103.25|101.85|102.53|101.13|103.69|102.29|102.43|101.03|248
1643102400000|2022-01-25 09:20:00|102.52|101.12|103.23|101.83|103.26|101.86|102.52|101.12|230
1643102700000|2022-01-25 09:25:00|103.22|101.82|103.06|101.66|103.43|102.03|102.66|101.26|279
1643103000000|2022-01-25 09:30:00|103.05|101.65|103.42|102.02|103.44|102.04|102.95|101.55|203
1643103300000|2022-01-25 09:35:00|103.44|102.04|103.37|101.97|103.46|102.06|103.32|101.92|94
1643103600000|2022-01-25 09:40:00|103.39|101.99|103.25|101.85|103.39|101.99|103.15|101.75|174
1643103900000|2022-01-25 09:45:00|103.31|101.91|103.48|102.08|103.58|102.18|103.3|101.9|175
1643104200000|2022-01-25 09:50:00|103.47|102.07|104.16|102.76|104.19|102.79|103.45|102.05|144
1643104500000|2022-01-25 09:55:00|104.15|102.75|104.31|102.91|104.67|103.27|104.04|102.64|227
1643104800000|2022-01-25 10:00:00|104.35|102.95|104.46|103.06|104.67|103.27|104.33|102.93|179
1643105100000|2022-01-25 10:05:00|104.45|103.05|105.15|103.75|105.16|103.76|104.35|102.95|158
1643105400000|2022-01-25 10:10:00|105.16|103.76|105.43|104.03|105.56|104.16|105.12|103.72|215
1643105700000|2022-01-25 10:15:00|105.41|104.01|105.19|103.79|106.11|104.71|105.15|103.75|283
1643106000000|2022-01-25 10:20:00|105.21|103.81|104.63|103.23|105.25|103.85|104.61|103.21|194
1643106300000|2022-01-25 10:25:00|104.62|103.22|104.66|103.26|104.75|103.35|104.58|103.18|144
1643106600000|2022-01-25 10:30:00|104.67|103.27|104.49|103.09|104.72|103.32|104.36|102.96|168
1643106900000|2022-01-25 10:35:00|104.47|103.07|104.21|102.81|104.51|103.11|103.97|102.57|130
1643107200000|2022-01-25 10:40:00|104.19|102.79|103.98|102.58|104.43|103.03|103.97|102.57|134
1643107500000|2022-01-25 10:45:00|103.97|102.57|104.08|102.68|104.37|102.97|103.78|102.38|179
1643107800000|2022-01-25 10:50:00|104.07|102.67|104.12|102.72|104.28|102.88|103.97|102.57|170
1643108100000|2022-01-25 10:55:00|104.06|102.66|104.29|102.89|104.37|102.97|104.05|102.65|181
1643108400000|2022-01-25 11:00:00|104.28|102.88|104.82|103.42|104.85|103.45|103.99|102.59|164
1643108700000|2022-01-25 11:05:00|104.84|103.44|104.8|103.4|104.88|103.48|104.75|103.35|134
1643109000000|2022-01-25 11:10:00|104.81|103.41|104.85|103.45|104.87|103.47|104.65|103.25|91
1643109300000|2022-01-25 11:15:00|104.9|103.5|103.98|102.58|104.9|103.5|103.95|102.55|210
1643109600000|2022-01-25 11:20:00|104.02|102.62|103.31|101.91|104.02|102.62|103.28|101.88|195
1643109900000|2022-01-25 11:25:00|103.3|101.9|103.25|101.85|103.31|101.91|103.01|101.61|212
1643110200000|2022-01-25 11:30:00|103.26|101.86|103.48|102.08|103.61|102.21|103.15|101.75|177
1643110500000|2022-01-25 11:35:00|103.49|102.09|103.68|102.28|103.91|102.51|103.49|102.09|129
1643110800000|2022-01-25 11:40:00|103.67|102.27|103.77|102.37|103.77|102.37|103.4|102|201
1643111100000|2022-01-25 11:45:00|103.75|102.35|104.31|102.91|104.31|102.91|103.75|102.35|188
1643111400000|2022-01-25 11:50:00|104.32|102.92|103.47|102.07|104.32|102.92|103.47|102.07|174
1643111700000|2022-01-25 11:55:00|103.48|102.08|103.76|102.36|103.9|102.5|103.36|101.96|140
1643112000000|2022-01-25 12:00:00|103.75|102.35|103.6|102.2|103.97|102.57|103.59|102.19|211
1643112300000|2022-01-25 12:05:00|103.61|102.21|103.37|101.97|103.63|102.23|103.29|101.89|188
1643112600000|2022-01-25 12:10:00|103.32|101.92|102.87|101.47|103.42|102.02|102.57|101.17|184
1643112900000|2022-01-25 12:15:00|102.86|101.46|102.79|101.39|102.9|101.5|102.11|100.71|239
1643113200000|2022-01-25 12:20:00|102.78|101.38|102.71|101.31|102.81|101.41|102.24|100.84|266
1643113500000|2022-01-25 12:25:00|102.7|101.3|103.49|102.09|103.6|102.2|102.7|101.3|110
1643113800000|2022-01-25 12:30:00|103.48|102.08|103.68|102.28|103.84|102.44|103.35|101.95|182
1643114100000|2022-01-25 12:35:00|103.67|102.27|104.24|102.84|104.24|102.84|103.59|102.19|255
1643114400000|2022-01-25 12:40:00|104.25|102.85|104.59|103.19|104.67|103.27|104.16|102.76|211
1643114700000|2022-01-25 12:45:00|104.6|103.2|103.73|102.33|104.62|103.22|103.54|102.14|225
1643115000000|2022-01-25 12:50:00|103.74|102.34|103.99|102.59|104.06|102.66|103.52|102.12|173
1643115300000|2022-01-25 12:55:00|104|102.6|103.67|102.27|104.16|102.76|103.58|102.18|191
1643115600000|2022-01-25 13:00:00|103.68|102.28|103.63|102.23|103.77|102.37|103.48|102.08|186
1643115900000|2022-01-25 13:05:00|103.62|102.22|102.92|101.52|103.71|102.31|102.92|101.52|161
1643116200000|2022-01-25 13:10:00|102.91|101.51|103.15|101.75|103.17|101.77|102.85|101.45|242
1643116500000|2022-01-25 13:15:00|103.19|101.79|103.56|102.16|103.66|102.26|102.96|101.56|265
1643116800000|2022-01-25 13:20:00|103.58|102.18|103.41|102.01|103.6|102.2|103.25|101.85|213
1643117100000|2022-01-25 13:25:00|103.42|102.02|103.06|101.66|103.48|102.08|102.84|101.44|266
1643117400000|2022-01-25 13:30:00|103.04|101.64|103.37|101.97|103.37|101.97|102.94|101.54|224
1643117700000|2022-01-25 13:35:00|103.36|101.96|103.55|102.15|103.61|102.21|103.28|101.88|159
1643118000000|2022-01-25 13:40:00|103.57|102.17|103.55|102.15|103.57|102.17|103.27|101.87|152
1643118300000|2022-01-25 13:45:00|103.54|102.14|103.67|102.27|103.68|102.28|103.43|102.03|99
1643118600000|2022-01-25 13:50:00|103.66|102.26|103.5|102.1|103.72|102.32|103.45|102.05|140
1643118900000|2022-01-25 13:55:00|103.49|102.09|103.9|102.5|103.96|102.56|103.49|102.09|125
1643119200000|2022-01-25 14:00:00|103.89|102.49|103.48|102.08|103.91|102.51|103.26|101.86|213
1643119500000|2022-01-25 14:05:00|103.5|102.1|103.94|102.54|103.94|102.54|103.45|102.05|172
1643119800000|2022-01-25 14:10:00|103.95|102.55|104.28|102.88|104.29|102.89|103.93|102.53|136
1643120100000|2022-01-25 14:15:00|104.27|102.87|104.77|103.37|104.9|103.5|104.2|102.8|161
1643120400000|2022-01-25 14:20:00|104.79|103.39|105.46|104.06|105.48|104.08|104.67|103.27|210
1643120700000|2022-01-25 14:25:00|105.45|104.05|104.86|103.46|105.45|104.05|104.67|103.27|203
1643121000000|2022-01-25 14:30:00|104.85|103.45|104.45|103.05|104.96|103.56|104.14|102.74|280
1643121300000|2022-01-25 14:35:00|104.43|103.03|105.4|104|105.96|104.56|104.33|102.93|320
1643121600000|2022-01-25 14:40:00|105.42|104.02|105.25|103.85|105.76|104.36|105.12|103.72|337
1643121900000|2022-01-25 14:45:00|105.27|103.87|104.06|102.66|105.28|103.88|104.03|102.63|298
1643122200000|2022-01-25 14:50:00|104.03|102.63|102.86|101.46|104.06|102.66|102.57|101.17|349
1643122500000|2022-01-25 14:55:00|102.87|101.47|102.61|101.21|103.16|101.76|102.53|101.13|419
1643122800000|2022-01-25 15:00:00|102.6|101.2|101.69|100.29|102.99|101.59|101.14|99.74|320
1643123100000|2022-01-25 15:05:00|101.68|100.28|101.73|100.33|101.81|100.41|101.45|100.05|300
1643123400000|2022-01-25 15:10:00|101.74|100.34|102.85|101.45|102.87|101.47|101.66|100.26|306
1643123700000|2022-01-25 15:15:00|102.83|101.43|103.11|101.71|103.45|102.05|102.65|101.25|294
1643124000000|2022-01-25 15:20:00|103.1|101.7|103.07|101.67|103.18|101.78|102.48|101.08|267
1643124300000|2022-01-25 15:25:00|103.04|101.64|103.91|102.51|103.96|102.56|103.02|101.62|251
1643124600000|2022-01-25 15:30:00|103.95|102.55|103.51|102.11|103.95|102.55|103.42|102.02|252
1643124900000|2022-01-25 15:35:00|103.5|102.1|103.33|101.93|103.99|102.59|103|101.6|337
1643125200000|2022-01-25 15:40:00|103.35|101.95|103.83|102.43|103.85|102.45|103.25|101.85|267
1643125500000|2022-01-25 15:45:00|103.85|102.45|104.32|102.92|104.35|102.95|103.65|102.25|287
1643125800000|2022-01-25 15:50:00|104.28|102.88|103.96|102.56|104.54|103.14|103.89|102.49|290
1643126100000|2022-01-25 15:55:00|103.95|102.55|103.56|102.16|104.03|102.63|103.4|102|211
1643126400000|2022-01-25 16:00:00|103.55|102.15|103.93|102.53|103.94|102.54|103.39|101.99|259
1643126700000|2022-01-25 16:05:00|103.95|102.55|103.97|102.57|104.17|102.77|103.7|102.3|266
1643127000000|2022-01-25 16:10:00|104.02|102.62|104.05|102.65|104.32|102.92|103.96|102.56|279
1643127300000|2022-01-25 16:15:00|104.06|102.66|104.76|103.36|104.83|103.43|103.96|102.56|252
1643127600000|2022-01-25 16:20:00|104.75|103.35|104.74|103.34|104.85|103.45|104.63|103.23|215
1643127900000|2022-01-25 16:25:00|104.75|103.35|104.75|103.35|104.85|103.45|104.59|103.19|209
1643128200000|2022-01-25 16:30:00|104.74|103.34|104.56|103.16|104.88|103.48|104.54|103.14|223
1643128500000|2022-01-25 16:35:00|104.55|103.15|104.35|102.95|104.65|103.25|104.24|102.84|180
1643128800000|2022-01-25 16:40:00|104.36|102.96|104.77|103.37|104.79|103.39|104.26|102.86|121
1643129100000|2022-01-25 16:45:00|104.78|103.38|105.03|103.63|105.15|103.75|104.74|103.34|166
1643129400000|2022-01-25 16:50:00|105.01|103.61|105.25|103.85|105.27|103.87|104.95|103.55|145
1643129700000|2022-01-25 16:55:00|105.23|103.83|104.66|103.26|105.35|103.95|104.65|103.25|197
1643130000000|2022-01-25 17:00:00|104.65|103.25|105.01|103.61|105.04|103.64|104.57|103.17|187
1643130300000|2022-01-25 17:05:00|105.02|103.62|105.38|103.98|105.54|104.14|105.01|103.61|192
1643130600000|2022-01-25 17:10:00|105.37|103.97|105.52|104.12|105.57|104.17|105.05|103.65|202
1643130900000|2022-01-25 17:15:00|105.5|104.1|105.97|104.57|106.03|104.63|105.37|103.97|195
1643131200000|2022-01-25 17:20:00|105.99|104.59|106.25|104.85|106.37|104.97|105.91|104.51|237
1643131500000|2022-01-25 17:25:00|106.26|104.86|105.97|104.57|106.27|104.87|105.85|104.45|173
1643131800000|2022-01-25 17:30:00|106|104.6|105.8|104.4|106|104.6|105.54|104.14|257
1643132100000|2022-01-25 17:35:00|105.77|104.37|105.78|104.38|105.92|104.52|105.7|104.3|170
1643132400000|2022-01-25 17:40:00|105.76|104.36|106.45|105.05|106.46|105.06|105.7|104.3|183
1643132700000|2022-01-25 17:45:00|106.42|105.02|105.64|104.24|106.47|105.07|105.63|104.23|219
1643133000000|2022-01-25 17:50:00|105.63|104.23|105.88|104.48|105.88|104.48|105.42|104.02|194
1643133300000|2022-01-25 17:55:00|105.87|104.47|105.87|104.47|105.88|104.48|105.47|104.07|220
1643133600000|2022-01-25 18:00:00|105.85|104.45|105.4|104|105.85|104.45|105.07|103.67|225
1643133900000|2022-01-25 18:05:00|105.38|103.98|105.45|104.05|105.46|104.06|105.27|103.87|162
1643134200000|2022-01-25 18:10:00|105.46|104.06|105.45|104.05|105.76|104.36|105.43|104.03|128
1643134500000|2022-01-25 18:15:00|105.44|104.04|105.74|104.34|105.8|104.4|105.44|104.04|141
1643134800000|2022-01-25 18:20:00|105.71|104.31|106.05|104.65|106.08|104.68|105.53|104.13|159
1643135100000|2022-01-25 18:25:00|106.06|104.66|106.47|105.07|106.55|105.15|106.06|104.66|163
1643135400000|2022-01-25 18:30:00|106.5|105.1|107.35|105.95|107.36|105.96|106.35|104.95|170
1643135700000|2022-01-25 18:35:00|107.36|105.96|107.03|105.63|107.41|106.01|106.97|105.57|183
1643136000000|2022-01-25 18:40:00|107.02|105.62|106.78|105.38|107.06|105.66|106.67|105.27|196
1643136300000|2022-01-25 18:45:00|106.77|105.37|107.1|105.7|107.19|105.79|106.57|105.17|145
1643136600000|2022-01-25 18:50:00|107.07|105.67|107.01|105.61|107.15|105.75|106.88|105.48|81
1643136900000|2022-01-25 18:55:00|107.02|105.62|108.01|106.61|108.03|106.63|107|105.6|138
1643137200000|2022-01-25 19:00:00|107.98|106.58|107.45|106.05|108|106.6|107.38|105.98|191
1643137500000|2022-01-25 19:05:00|107.38|105.98|106.89|105.49|107.54|106.14|106.82|105.42|218
1643137800000|2022-01-25 19:10:00|106.86|105.46|107.16|105.76|107.21|105.81|106.86|105.46|156
1643138100000|2022-01-25 19:15:00|107.17|105.77|107.55|106.15|107.75|106.35|107.17|105.77|108
1643138400000|2022-01-25 19:20:00|107.56|106.16|107.39|105.99|107.76|106.36|107.35|105.95|104
1643138700000|2022-01-25 19:25:00|107.41|106.01|106.66|105.26|107.41|106.01|106.58|105.18|183
1643139000000|2022-01-25 19:30:00|106.67|105.27|106.17|104.77|106.7|105.3|106.17|104.77|121
1643139300000|2022-01-25 19:35:00|106.18|104.78|106.15|104.75|106.22|104.82|105.87|104.47|177
1643139600000|2022-01-25 19:40:00|106.16|104.76|106.45|105.05|106.51|105.11|106.15|104.75|112
1643139900000|2022-01-25 19:45:00|106.47|105.07|106.43|105.03|106.94|105.54|106.39|104.99|191
1643140200000|2022-01-25 19:50:00|106.44|105.04|106.4|105|106.74|105.34|106.28|104.88|170
1643140500000|2022-01-25 19:55:00|106.39|104.99|106.44|105.04|106.68|105.28|106.27|104.87|165
1643140800000|2022-01-25 20:00:00|106.42|105.02|105.75|104.35|106.48|105.08|105.73|104.33|197
1643141100000|2022-01-25 20:05:00|105.76|104.36|105|103.6|105.83|104.43|104.68|103.28|254
1643141400000|2022-01-25 20:10:00|105.01|103.61|105.05|103.65|105.16|103.76|104.79|103.39|157
1643141700000|2022-01-25 20:15:00|105.04|103.64|105.25|103.85|105.38|103.98|105.04|103.64|157
1643142000000|2022-01-25 20:20:00|105.26|103.86|104.73|103.33|105.55|104.15|104.7|103.3|304
1643142300000|2022-01-25 20:25:00|104.74|103.34|104.76|103.36|105.04|103.64|104.55|103.15|160
1643142600000|2022-01-25 20:30:00|104.77|103.37|104.66|103.26|104.92|103.52|104.6|103.2|180
1643142900000|2022-01-25 20:35:00|104.69|103.29|104.96|103.56|105.12|103.72|104.19|102.79|258
1643143200000|2022-01-25 20:40:00|104.95|103.55|105.5|104.1|105.59|104.19|104.95|103.55|243
1643143500000|2022-01-25 20:45:00|105.45|104.05|104.69|103.29|105.59|104.19|104.69|103.29|255
1643143800000|2022-01-25 20:50:00|104.71|103.31|104.73|103.33|104.99|103.59|104.55|103.15|156
1643144100000|2022-01-25 20:55:00|104.74|103.34|104.72|103.32|104.85|103.45|104.6|103.2|140
1643144400000|2022-01-25 21:00:00|104.73|103.33|104.63|103.23|104.83|103.43|104.35|102.95|210
1643144700000|2022-01-25 21:05:00|104.62|103.22|103.81|102.41|104.62|103.22|103.76|102.36|162
1643145000000|2022-01-25 21:10:00|103.8|102.4|103.85|102.45|104|102.6|103.38|101.98|163
1643145300000|2022-01-25 21:15:00|103.86|102.46|103.52|102.12|103.93|102.53|103.52|102.12|134
1643145600000|2022-01-25 21:20:00|103.53|102.13|103.43|102.03|103.66|102.26|103.36|101.96|119
1643145900000|2022-01-25 21:25:00|103.42|102.02|103.06|101.66|103.47|102.07|102.91|101.51|154
1643146200000|2022-01-25 21:30:00|103.05|101.65|103.14|101.74|103.33|101.93|103.03|101.63|155
1643146500000|2022-01-25 21:35:00|103.13|101.73|103.13|101.73|103.36|101.96|102.85|101.45|144
1643146800000|2022-01-25 21:40:00|103.12|101.72|103.05|101.65|103.38|101.98|103.03|101.63|121
1643147100000|2022-01-25 21:45:00|103.06|101.66|103.44|102.04|103.64|102.24|103.06|101.66|163
1643147400000|2022-01-25 21:50:00|103.43|102.03|103.65|102.25|103.68|102.28|103.18|101.78|172
1643147700000|2022-01-25 21:55:00|103.66|102.26|103.42|102.02|103.69|102.29|103.36|101.96|148
1643148000000|2022-01-25 22:00:00|103.41|102.01|103.93|102.53|104.07|102.67|103.41|102.01|150
1643148300000|2022-01-25 22:05:00|103.96|102.56|104.03|102.63|104.17|102.77|103.92|102.52|142
1643148600000|2022-01-25 22:10:00|104.04|102.64|103.83|102.43|104.06|102.66|103.66|102.26|138
1643148900000|2022-01-25 22:15:00|103.84|102.44|103.41|102.01|103.99|102.59|103.35|101.95|151
1643149200000|2022-01-25 22:20:00|103.42|102.02|103.48|102.08|103.62|102.22|103.23|101.83|115
1643149500000|2022-01-25 22:25:00|103.49|102.09|103.77|102.37|103.77|102.37|103.37|101.97|61
1643149800000|2022-01-25 22:30:00|103.79|102.39|103.7|102.3|103.86|102.46|103.52|102.12|78
1643150100000|2022-01-25 22:35:00|103.69|102.29|103.94|102.54|104.07|102.67|103.69|102.29|84
1643150400000|2022-01-25 22:40:00|103.93|102.53|104.04|102.64|104.14|102.74|103.92|102.52|61
1643150700000|2022-01-25 22:45:00|104.05|102.65|104.23|102.83|104.24|102.84|104.05|102.65|73
1643151000000|2022-01-25 22:50:00|104.25|102.85|104.24|102.84|104.3|102.9|104.17|102.77|57
1643151300000|2022-01-25 22:55:00|104.22|102.82|104.25|102.85|104.25|102.85|103.95|102.55|63
1643151600000|2022-01-25 23:00:00|104.24|102.84|104.45|103.05|104.48|103.08|104.02|102.62|108
1643151900000|2022-01-25 23:05:00|104.48|103.08|104.45|103.05|104.65|103.25|104.45|103.05|116
1643152200000|2022-01-25 23:10:00|104.46|103.06|104.37|102.97|104.52|103.12|104.13|102.73|170
1643152500000|2022-01-25 23:15:00|104.35|102.95|105.36|103.96|105.43|104.03|104.35|102.95|154
1643152800000|2022-01-25 23:20:00|105.34|103.94|105.47|104.07|105.48|104.08|105.16|103.76|155
1643153100000|2022-01-25 23:25:00|105.49|104.09|105.15|103.75|105.49|104.09|104.95|103.55|137
1643153400000|2022-01-25 23:30:00|105.16|103.76|104.7|103.3|105.16|103.76|104.65|103.25|123
1643153700000|2022-01-25 23:35:00|104.71|103.31|105.04|103.64|105.04|103.64|104.71|103.31|95
1643154000000|2022-01-25 23:40:00|105.02|103.62|104.96|103.56|105.09|103.69|104.91|103.51|113
1643154300000|2022-01-25 23:45:00|104.97|103.57|105.45|104.05|105.53|104.13|104.97|103.57|90
1643154600000|2022-01-25 23:50:00|105.46|104.06|105.12|103.72|105.62|104.22|105.1|103.7|161
1643154900000|2022-01-25 23:55:00|105.13|103.73|104.95|103.55|105.14|103.74|104.75|103.35|128
1643155200000|2022-01-26 00:00:00|104.91|103.51|103.75|102.35|105.06|103.66|103.72|102.32|181
1643155500000|2022-01-26 00:05:00|103.77|102.37|104.25|102.85|104.32|102.92|103.76|102.36|206
1643155800000|2022-01-26 00:10:00|104.26|102.86|104.17|102.77|104.77|103.37|104.12|102.72|212
1643156100000|2022-01-26 00:15:00|104.16|102.76|103.74|102.34|104.3|102.9|103.74|102.34|231
1643156400000|2022-01-26 00:20:00|103.75|102.35|104.26|102.86|104.26|102.86|103.75|102.35|182
1643156700000|2022-01-26 00:25:00|104.31|102.91|104.46|103.06|104.66|103.26|104.11|102.71|240
1643157000000|2022-01-26 00:30:00|104.45|103.05|105.16|103.76|105.16|103.76|104.29|102.89|145
1643157300000|2022-01-26 00:35:00|105.15|103.75|105.09|103.69|105.33|103.93|104.78|103.38|125
1643157600000|2022-01-26 00:40:00|105.06|103.66|104.7|103.3|105.06|103.66|104.7|103.3|158
1643157900000|2022-01-26 00:45:00|104.71|103.31|103.57|102.17|104.76|103.36|103.55|102.15|168
1643158200000|2022-01-26 00:50:00|103.55|102.15|103.18|101.78|103.65|102.25|103.1|101.7|193
1643158500000|2022-01-26 00:55:00|103.17|101.77|103.56|102.16|103.65|102.25|103.15|101.75|257
1643158800000|2022-01-26 01:00:00|103.57|102.17|103.66|102.26|103.67|102.27|103.35|101.95|176
1643159100000|2022-01-26 01:05:00|103.65|102.25|103.25|101.85|103.97|102.57|103.25|101.85|201
1643159400000|2022-01-26 01:10:00|103.26|101.86|103.17|101.77|103.37|101.97|103.05|101.65|182
1643159700000|2022-01-26 01:15:00|103.18|101.78|103.11|101.71|103.42|102.02|102.97|101.57|160
1643160000000|2022-01-26 01:20:00|103.17|101.77|103.45|102.05|103.5|102.1|103.13|101.73|168
1643160300000|2022-01-26 01:25:00|103.47|102.07|103.65|102.25|103.65|102.25|103.37|101.97|138
1643160600000|2022-01-26 01:30:00|103.63|102.23|103.36|101.96|103.66|102.26|103.34|101.94|132
1643160900000|2022-01-26 01:35:00|103.34|101.94|103.16|101.76|103.35|101.95|103.05|101.65|154
1643161200000|2022-01-26 01:40:00|103.17|101.77|103.35|101.95|103.54|102.14|103.16|101.76|126
1643161500000|2022-01-26 01:45:00|103.36|101.96|103.85|102.45|103.85|102.45|103.36|101.96|119
1643161800000|2022-01-26 01:50:00|103.84|102.44|104.16|102.76|104.26|102.86|103.81|102.41|144
1643162100000|2022-01-26 01:55:00|104.15|102.75|104.26|102.86|104.43|103.03|104.14|102.74|95
1643162400000|2022-01-26 02:00:00|104.27|102.87|104.24|102.84|104.32|102.92|104.15|102.75|180
1643162700000|2022-01-26 02:05:00|104.23|102.83|104.15|102.75|104.24|102.84|104.05|102.65|104
1643163000000|2022-01-26 02:10:00|104.17|102.77|104.78|103.38|104.78|103.38|104.16|102.76|165
1643163300000|2022-01-26 02:15:00|104.77|103.37|105.04|103.64|105.04|103.64|104.58|103.18|106
1643163600000|2022-01-26 02:20:00|105.05|103.65|104.76|103.36|105.11|103.71|104.76|103.36|132
1643163900000|2022-01-26 02:25:00|104.75|103.35|104.66|103.26|104.77|103.37|104.64|103.24|82
1643164200000|2022-01-26 02:30:00|104.67|103.27|104.83|103.43|104.83|103.43|104.48|103.08|113
1643164500000|2022-01-26 02:35:00|104.85|103.45|104.88|103.48|105.09|103.69|104.78|103.38|124
1643164800000|2022-01-26 02:40:00|104.85|103.45|104.6|103.2|104.85|103.45|104.57|103.17|107
1643165100000|2022-01-26 02:45:00|104.58|103.18|104.27|102.87|104.69|103.29|104.23|102.83|126
1643165400000|2022-01-26 02:50:00|104.26|102.86|104.22|102.82|104.41|103.01|104.05|102.65|151
1643165700000|2022-01-26 02:55:00|104.21|102.81|103.77|102.37|104.35|102.95|103.76|102.36|125
1643166000000|2022-01-26 03:00:00|103.76|102.36|103.89|102.49|104.01|102.61|103.75|102.35|115
1643166300000|2022-01-26 03:05:00|103.9|102.5|104.76|103.36|104.85|103.45|103.87|102.47|201
1643166600000|2022-01-26 03:10:00|104.78|103.38|104.68|103.28|104.87|103.47|104.67|103.27|159
1643166900000|2022-01-26 03:15:00|104.69|103.29|104.64|103.24|104.81|103.41|104.54|103.14|154
1643167200000|2022-01-26 03:20:00|104.66|103.26|105|103.6|105.27|103.87|104.66|103.26|197
1643167500000|2022-01-26 03:25:00|104.99|103.59|105.18|103.78|105.19|103.79|104.85|103.45|154
1643167800000|2022-01-26 03:30:00|105.17|103.77|105.48|104.08|105.68|104.28|105.17|103.77|167
1643168100000|2022-01-26 03:35:00|105.47|104.07|105.46|104.06|105.53|104.13|105.28|103.88|138
1643168400000|2022-01-26 03:40:00|105.49|104.09|105.68|104.28|105.69|104.29|105.49|104.09|94
1643168700000|2022-01-26 03:45:00|105.67|104.27|105.7|104.3|105.76|104.36|105.57|104.17|138
1643169000000|2022-01-26 03:50:00|105.71|104.31|105.59|104.19|105.75|104.35|105.47|104.07|126
1643169300000|2022-01-26 03:55:00|105.58|104.18|105.54|104.14|105.65|104.25|105.54|104.14|63
1643169600000|2022-01-26 04:00:00|105.55|104.15|105.41|104.01|105.75|104.35|105.4|104|151
1643169900000|2022-01-26 04:05:00|105.4|104|105.18|103.78|105.4|104|105.15|103.75|70
1643170200000|2022-01-26 04:10:00|105.17|103.77|105.26|103.86|105.29|103.89|105.15|103.75|66
1643170500000|2022-01-26 04:15:00|105.25|103.85|105.13|103.73|105.34|103.94|105.13|103.73|67
1643170800000|2022-01-26 04:20:00|105.15|103.75|105.31|103.91|105.31|103.91|105.05|103.65|70
1643171100000|2022-01-26 04:25:00|105.28|103.88|105.47|104.07|105.47|104.07|105.09|103.69|114
1643171400000|2022-01-26 04:30:00|105.48|104.08|105.44|104.04|105.56|104.16|105.37|103.97|80
1643171700000|2022-01-26 04:35:00|105.45|104.05|105.64|104.24|105.67|104.27|105.43|104.03|84
1643172000000|2022-01-26 04:40:00|105.63|104.23|105.47|104.07|105.63|104.23|105.45|104.05|57
1643172300000|2022-01-26 04:45:00|105.49|104.09|106.54|105.14|106.63|105.23|105.49|104.09|156
1643172600000|2022-01-26 04:50:00|106.55|105.15|106.34|104.94|106.55|105.15|106.05|104.65|134
1643172900000|2022-01-26 04:55:00|106.35|104.95|106.89|105.49|106.89|105.49|106.35|104.95|93
1643173200000|2022-01-26 05:00:00|106.88|105.48|106.56|105.16|107.1|105.7|106.56|105.16|112
1643173500000|2022-01-26 05:05:00|106.55|105.15|106.28|104.88|106.56|105.16|106.02|104.62|151
1643173800000|2022-01-26 05:10:00|106.26|104.86|105.86|104.46|106.26|104.86|105.86|104.46|98
1643174100000|2022-01-26 05:15:00|105.87|104.47|106.23|104.83|106.36|104.96|105.85|104.45|108
1643174400000|2022-01-26 05:20:00|106.24|104.84|106.17|104.77|106.26|104.86|106.13|104.73|81
1643174700000|2022-01-26 05:25:00|106.19|104.79|106.37|104.97|106.4|105|106.17|104.77|63
1643175000000|2022-01-26 05:30:00|106.39|104.99|106.39|104.99|106.39|104.99|106.21|104.81|57
1643175300000|2022-01-26 05:35:00|106.38|104.98|106.35|104.95|106.5|105.1|106.24|104.84|83
1643175600000|2022-01-26 05:40:00|106.36|104.96|106.53|105.13|106.58|105.18|106.36|104.96|87
1643175900000|2022-01-26 05:45:00|106.51|105.11|106.68|105.28|106.7|105.3|106.35|104.95|172
1643176200000|2022-01-26 05:50:00|106.69|105.29|106.37|104.97|106.69|105.29|106.35|104.95|59
1643176500000|2022-01-26 05:55:00|106.38|104.98|106.28|104.88|106.4|105|106.25|104.85|45
1643176800000|2022-01-26 06:00:00|106.25|104.85|105.86|104.46|106.43|105.03|105.84|104.44|131
1643177100000|2022-01-26 06:05:00|105.92|104.52|105.95|104.55|106.06|104.66|105.92|104.52|81
1643177400000|2022-01-26 06:10:00|105.92|104.52|105.96|104.56|106.09|104.69|105.92|104.52|76
1643177700000|2022-01-26 06:15:00|105.97|104.57|106.09|104.69|106.27|104.87|105.96|104.56|85
1643178000000|2022-01-26 06:20:00|106.11|104.71|106.14|104.74|106.18|104.78|106.03|104.63|77
1643178300000|2022-01-26 06:25:00|106.15|104.75|105.24|103.84|106.15|104.75|105.16|103.76|169
1643178600000|2022-01-26 06:30:00|105.25|103.85|105.05|103.65|105.48|104.08|104.95|103.55|135
1643178900000|2022-01-26 06:35:00|105.06|103.66|105.15|103.75|105.33|103.93|104.92|103.52|103
1643179200000|2022-01-26 06:40:00|105.16|103.76|105.16|103.76|105.26|103.86|105.14|103.74|59
1643179500000|2022-01-26 06:45:00|105.18|103.78|104.67|103.27|105.26|103.86|104.61|103.21|114
1643179800000|2022-01-26 06:50:00|104.68|103.28|104.55|103.15|104.77|103.37|104.47|103.07|90
1643180100000|2022-01-26 06:55:00|104.54|103.14|104.45|103.05|104.58|103.18|104.25|102.85|104
1643180400000|2022-01-26 07:00:00|104.43|103.03|104.18|102.78|104.46|103.06|104.12|102.72|151
1643180700000|2022-01-26 07:05:00|104.17|102.77|103.81|102.41|104.19|102.79|103.77|102.37|103
1643181000000|2022-01-26 07:10:00|103.8|102.4|103.65|102.25|103.81|102.41|103.65|102.25|71
1643181300000|2022-01-26 07:15:00|103.67|102.27|104.06|102.66|104.14|102.74|103.55|102.15|127
1643181600000|2022-01-26 07:20:00|104.07|102.67|104.09|102.69|104.2|102.8|104.04|102.64|96
1643181900000|2022-01-26 07:25:00|104.08|102.68|104.15|102.75|104.17|102.77|103.95|102.55|106
1643182200000|2022-01-26 07:30:00|104.17|102.77|104.77|103.37|104.9|103.5|104.15|102.75|150
1643182500000|2022-01-26 07:35:00|104.76|103.36|104.77|103.37|104.89|103.49|104.7|103.3|126
1643182800000|2022-01-26 07:40:00|104.76|103.36|104.86|103.46|104.93|103.53|104.74|103.34|109
1643183100000|2022-01-26 07:45:00|104.87|103.47|104.94|103.54|104.96|103.56|104.82|103.42|77
1643183400000|2022-01-26 07:50:00|104.99|103.59|104.66|103.26|105|103.6|104.54|103.14|124
1643183700000|2022-01-26 07:55:00|104.69|103.29|104.87|103.47|104.92|103.52|104.57|103.17|113
1643184000000|2022-01-26 08:00:00|104.89|103.49|105.39|103.99|105.46|104.06|104.86|103.46|152
1643184300000|2022-01-26 08:05:00|105.38|103.98|105.8|104.4|105.89|104.49|105.38|103.98|108
1643184600000|2022-01-26 08:10:00|105.78|104.38|105.42|104.02|105.81|104.41|105.28|103.88|157
1643184900000|2022-01-26 08:15:00|105.4|104|105.6|104.2|105.68|104.28|105.35|103.95|98
1643185200000|2022-01-26 08:20:00|105.62|104.22|105.68|104.28|105.7|104.3|105.55|104.15|95
1643185500000|2022-01-26 08:25:00|105.69|104.29|106.06|104.66|106.13|104.73|105.69|104.29|108
1643185800000|2022-01-26 08:30:00|106.05|104.65|105.94|104.54|106.19|104.79|105.87|104.47|128
1643186100000|2022-01-26 08:35:00|105.95|104.55|105.95|104.55|106.16|104.76|105.89|104.49|116
1643186400000|2022-01-26 08:40:00|105.96|104.56|105.93|104.53|106.1|104.7|105.87|104.47|121
1643186700000|2022-01-26 08:45:00|105.95|104.55|105.6|104.2|105.97|104.57|105.46|104.06|144
1643187000000|2022-01-26 08:50:00|105.58|104.18|105.72|104.32|105.84|104.44|105.58|104.18|114
1643187300000|2022-01-26 08:55:00|105.73|104.33|105.79|104.39|105.91|104.51|105.73|104.33|128
1643187600000|2022-01-26 09:00:00|105.76|104.36|106.17|104.77|106.31|104.91|105.71|104.31|130
1643187900000|2022-01-26 09:05:00|106.16|104.76|106.47|105.07|106.58|105.18|106.08|104.68|108
1643188200000|2022-01-26 09:10:00|106.5|105.1|106.55|105.15|106.66|105.26|106.45|105.05|113
1643188500000|2022-01-26 09:15:00|106.53|105.13|106.84|105.44|106.87|105.47|106.48|105.08|145
1643188800000|2022-01-26 09:20:00|106.85|105.45|107.2|105.8|107.47|106.07|106.76|105.36|139
1643189100000|2022-01-26 09:25:00|107.19|105.79|106.64|105.24|107.22|105.82|106.55|105.15|186
1643189400000|2022-01-26 09:30:00|106.65|105.25|106.17|104.77|106.8|105.4|106.17|104.77|115
1643189700000|2022-01-26 09:35:00|106.19|104.79|106.54|105.14|106.67|105.27|106.19|104.79|80
1643190000000|2022-01-26 09:40:00|106.53|105.13|106.57|105.17|106.61|105.21|106.47|105.07|67
1643190300000|2022-01-26 09:45:00|106.55|105.15|106.28|104.88|106.65|105.25|106.15|104.75|128
1643190600000|2022-01-26 09:50:00|106.27|104.87|105.8|104.4|106.37|104.97|105.8|104.4|110
1643190900000|2022-01-26 09:55:00|105.79|104.39|105.98|104.58|106.09|104.69|105.54|104.14|140
1643191200000|2022-01-26 10:00:00|105.95|104.55|105.71|104.31|105.96|104.56|105.25|103.85|158
1643191500000|2022-01-26 10:05:00|105.68|104.28|105.48|104.08|105.9|104.5|105.48|104.08|166
1643191800000|2022-01-26 10:10:00|105.47|104.07|105.71|104.31|105.84|104.44|105.38|103.98|138
1643192100000|2022-01-26 10:15:00|105.72|104.32|105.74|104.34|106|104.6|105.71|104.31|107
1643192400000|2022-01-26 10:20:00|105.71|104.31|105.78|104.38|105.85|104.45|105.67|104.27|67
1643192700000|2022-01-26 10:25:00|105.8|104.4|105.86|104.46|105.92|104.52|105.77|104.37|55
1643193000000|2022-01-26 10:30:00|105.89|104.49|106.5|105.1|106.5|105.1|105.89|104.49|116
1643193300000|2022-01-26 10:35:00|106.53|105.13|106.36|104.96|106.53|105.13|106.35|104.95|80
1643193600000|2022-01-26 10:40:00|106.38|104.98|106.85|105.45|106.87|105.47|106.38|104.98|101
1643193900000|2022-01-26 10:45:00|106.84|105.44|106.73|105.33|107.02|105.62|106.59|105.19|133
1643194200000|2022-01-26 10:50:00|106.74|105.34|107.1|105.7|107.17|105.77|106.68|105.28|134
1643194500000|2022-01-26 10:55:00|107.09|105.69|107.17|105.77|107.57|106.17|107.05|105.65|198
1643194800000|2022-01-26 11:00:00|107.16|105.76|107.04|105.64|107.82|106.42|106.95|105.55|276
1643195100000|2022-01-26 11:05:00|107.06|105.66|106.75|105.35|107.06|105.66|106.61|105.21|109
1643195400000|2022-01-26 11:10:00|106.76|105.36|106.71|105.31|106.76|105.36|106.47|105.07|139
1643195700000|2022-01-26 11:15:00|106.69|105.29|106.52|105.12|106.87|105.47|106.47|105.07|158
1643196000000|2022-01-26 11:20:00|106.51|105.11|106.94|105.54|106.94|105.54|106.47|105.07|135
1643196300000|2022-01-26 11:25:00|106.93|105.53|106.77|105.37|106.97|105.57|106.66|105.26|134
1643196600000|2022-01-26 11:30:00|106.78|105.38|106.9|105.5|107.04|105.64|106.77|105.37|129
1643196900000|2022-01-26 11:35:00|106.88|105.48|106.65|105.25|106.88|105.48|106.48|105.08|99
1643197200000|2022-01-26 11:40:00|106.68|105.28|107.05|105.65|107.07|105.67|106.61|105.21|49
1643197500000|2022-01-26 11:45:00|107.06|105.66|107.05|105.65|107.28|105.88|107.05|105.65|121
1643197800000|2022-01-26 11:50:00|107.06|105.66|107.59|106.19|107.6|106.2|107.05|105.65|110
1643198100000|2022-01-26 11:55:00|107.58|106.18|107.74|106.34|107.74|106.34|107.46|106.06|162
1643198400000|2022-01-26 12:00:00|107.75|106.35|107.27|105.87|107.84|106.44|107.07|105.67|167
1643198700000|2022-01-26 12:05:00|107.32|105.92|109.26|107.86|109.83|108.43|107.27|105.87|305
1643199000000|2022-01-26 12:10:00|109.25|107.85|109.3|107.9|109.78|108.38|108.74|107.34|323
1643199300000|2022-01-26 12:15:00|109.31|107.91|109.72|108.32|109.92|108.52|108.84|107.44|370
1643199600000|2022-01-26 12:20:00|109.73|108.33|109.66|108.26|109.94|108.54|109.34|107.94|297
1643199900000|2022-01-26 12:25:00|109.74|108.34|109.57|108.17|109.83|108.43|109.46|108.06|169
1643200200000|2022-01-26 12:30:00|109.56|108.16|109.85|108.45|109.86|108.46|109.04|107.64|204
1643200500000|2022-01-26 12:35:00|109.86|108.46|110.92|109.52|111.25|109.85|109.75|108.35|155
1643200800000|2022-01-26 12:40:00|110.91|109.51|109.95|108.55|110.95|109.55|109.61|108.21|332
1643201100000|2022-01-26 12:45:00|109.96|108.56|109.84|108.44|110.36|108.96|109.74|108.34|322
1643201400000|2022-01-26 12:50:00|109.83|108.43|110.24|108.84|110.36|108.96|109.65|108.25|208
1643201700000|2022-01-26 12:55:00|110.23|108.83|110.25|108.85|110.75|109.35|110.14|108.74|275
1643202000000|2022-01-26 13:00:00|110.26|108.86|109.99|108.59|110.68|109.28|109.99|108.59|219
1643202300000|2022-01-26 13:05:00|110|108.6|110.24|108.84|110.55|109.15|109.46|108.06|256
1643202600000|2022-01-26 13:10:00|110.26|108.86|109.25|107.85|110.35|108.95|109.02|107.62|315
1643202900000|2022-01-26 13:15:00|109.26|107.86|109.81|108.41|109.95|108.55|108.55|107.15|384
1643203200000|2022-01-26 13:20:00|109.82|108.42|110.41|109.01|110.41|109.01|109.45|108.05|199
1643203500000|2022-01-26 13:25:00|110.4|109|110.64|109.24|110.71|109.31|110.25|108.85|259
1643203800000|2022-01-26 13:30:00|110.65|109.25|110.4|109|110.65|109.25|110.16|108.76|163
1643204100000|2022-01-26 13:35:00|110.43|109.03|110.36|108.96|110.58|109.18|110.27|108.87|173
1643204400000|2022-01-26 13:40:00|110.38|108.98|110.46|109.06|110.58|109.18|110.27|108.87|146
1643204700000|2022-01-26 13:45:00|110.47|109.07|111.57|110.17|111.8|110.4|110.46|109.06|300
1643205000000|2022-01-26 13:50:00|111.56|110.16|111.57|110.17|112.24|110.84|111.47|110.07|362
1643205300000|2022-01-26 13:55:00|111.59|110.19|111.55|110.15|111.77|110.37|111.15|109.75|235
1643205600000|2022-01-26 14:00:00|111.54|110.14|111.76|110.36|112.16|110.76|111.15|109.75|322
1643205900000|2022-01-26 14:05:00|111.75|110.35|112.2|110.8|112.73|111.33|111.69|110.29|342
1643206200000|2022-01-26 14:10:00|112.19|110.79|113.42|112.02|113.42|112.02|112.06|110.66|251
1643206500000|2022-01-26 14:15:00|113.41|112.01|113.15|111.75|113.56|112.16|112.85|111.45|251
1643206800000|2022-01-26 14:20:00|113.1|111.7|112.65|111.25|113.57|112.17|112.64|111.24|252
1643207100000|2022-01-26 14:25:00|112.75|111.35|112.49|111.09|113.35|111.95|112.33|110.93|235
1643207400000|2022-01-26 14:30:00|112.52|111.12|111.76|110.36|112.69|111.29|111.76|110.36|252
1643207700000|2022-01-26 14:35:00|111.74|110.34|112.1|110.7|112.23|110.83|111.3|109.9|245
1643208000000|2022-01-26 14:40:00|112.08|110.68|111.41|110.01|112.11|110.71|111.38|109.98|205
1643208300000|2022-01-26 14:45:00|111.36|109.96|112.11|110.71|112.2|110.8|111.36|109.96|219
1643208600000|2022-01-26 14:50:00|112.1|110.7|112.12|110.72|112.19|110.79|111.95|110.55|140
1643208900000|2022-01-26 14:55:00|112.11|110.71|112.08|110.68|112.19|110.79|111.98|110.58|143
1643209200000|2022-01-26 15:00:00|112.05|110.65|112.82|111.42|112.85|111.45|111.96|110.56|180
1643209500000|2022-01-26 15:05:00|112.84|111.44|113.15|111.75|113.15|111.75|112.75|111.35|141
1643209800000|2022-01-26 15:10:00|113.16|111.76|112.17|110.77|113.16|111.76|112|110.6|242
1643210100000|2022-01-26 15:15:00|112.19|110.79|112.08|110.68|112.2|110.8|111.75|110.35|201
1643210400000|2022-01-26 15:20:00|112.07|110.67|111.06|109.66|112.12|110.72|111.02|109.62|221
1643210700000|2022-01-26 15:25:00|111.05|109.65|110.37|108.97|111.05|109.65|110.15|108.75|236
1643211000000|2022-01-26 15:30:00|110.36|108.96|111|109.6|111.41|110.01|110.23|108.83|299
1643211300000|2022-01-26 15:35:00|111.03|109.63|111.34|109.94|111.64|110.24|110.86|109.46|231
1643211600000|2022-01-26 15:40:00|111.35|109.95|110.95|109.55|111.64|110.24|110.95|109.55|184
1643211900000|2022-01-26 15:45:00|110.97|109.57|110.85|109.45|111.32|109.92|110.64|109.24|267
1643212200000|2022-01-26 15:50:00|110.86|109.46|111.31|109.91|112.59|111.19|110.73|109.33|349
1643212500000|2022-01-26 15:55:00|111.3|109.9|111.4|110|111.63|110.23|110.95|109.55|208
1643212800000|2022-01-26 16:00:00|111.39|109.99|111.3|109.9|111.62|110.22|111.21|109.81|267
1643213100000|2022-01-26 16:05:00|111.31|109.91|111.54|110.14|112.05|110.65|111.29|109.89|291
1643213400000|2022-01-26 16:10:00|111.55|110.15|111.58|110.18|111.74|110.34|111.32|109.92|199
1643213700000|2022-01-26 16:15:00|111.59|110.19|111.76|110.36|111.9|110.5|111.36|109.96|287
1643214000000|2022-01-26 16:20:00|111.78|110.38|112.17|110.77|112.32|110.92|111.75|110.35|181
1643214300000|2022-01-26 16:25:00|112.16|110.76|112.13|110.73|112.31|110.91|112.07|110.67|140
1643214600000|2022-01-26 16:30:00|112.15|110.75|111.7|110.3|112.31|110.91|111.7|110.3|193
1643214900000|2022-01-26 16:35:00|111.69|110.29|111.19|109.79|111.76|110.36|111.06|109.66|179
1643215200000|2022-01-26 16:40:00|111.2|109.8|111.58|110.18|111.75|110.35|111.1|109.7|203
1643215500000|2022-01-26 16:45:00|111.57|110.17|111.95|110.55|112.1|110.7|111.57|110.17|144
1643215800000|2022-01-26 16:50:00|111.98|110.58|112.07|110.67|112.11|110.71|111.35|109.95|173
1643216100000|2022-01-26 16:55:00|112.08|110.68|112.56|111.16|112.67|111.27|112.08|110.68|157
1643216400000|2022-01-26 17:00:00|112.57|111.17|112.7|111.3|112.77|111.37|112.48|111.08|165
1643216700000|2022-01-26 17:05:00|112.74|111.34|112.37|110.97|112.74|111.34|112.27|110.87|144
1643217000000|2022-01-26 17:10:00|112.45|111.05|111.89|110.49|112.45|111.05|111.85|110.45|126
1643217300000|2022-01-26 17:15:00|111.88|110.48|111.27|109.87|111.91|110.51|111.27|109.87|148
1643217600000|2022-01-26 17:20:00|111.26|109.86|111.03|109.63|111.42|110.02|111|109.6|124
1643217900000|2022-01-26 17:25:00|111.01|109.61|111.21|109.81|111.24|109.84|110.98|109.58|146
1643218200000|2022-01-26 17:30:00|111.16|109.76|110.22|108.82|111.18|109.78|110.18|108.78|185
1643218500000|2022-01-26 17:35:00|110.21|108.81|110.05|108.65|110.55|109.15|110.05|108.65|175
1643218800000|2022-01-26 17:40:00|110.06|108.66|110.11|108.71|110.3|108.9|109.49|108.09|286
1643219100000|2022-01-26 17:45:00|110.12|108.72|110.44|109.04|110.44|109.04|109.95|108.55|181
1643219400000|2022-01-26 17:50:00|110.43|109.03|110.17|108.77|110.44|109.04|110.06|108.66|172
1643219700000|2022-01-26 17:55:00|110.16|108.76|110.08|108.68|110.35|108.95|110.06|108.66|228
1643220000000|2022-01-26 18:00:00|110.07|108.67|108.62|107.22|110.17|108.77|108.01|106.61|349
1643220300000|2022-01-26 18:05:00|108.63|107.23|108.56|107.16|108.63|107.23|107.75|106.35|327
1643220600000|2022-01-26 18:10:00|108.55|107.15|109.36|107.96|109.55|108.15|108.45|107.05|233
1643220900000|2022-01-26 18:15:00|109.37|107.97|108.85|107.45|109.56|108.16|108.79|107.39|243
1643221200000|2022-01-26 18:20:00|108.83|107.43|108.56|107.16|108.89|107.49|108.41|107.01|276
1643221500000|2022-01-26 18:25:00|108.55|107.15|108.96|107.56|109.17|107.77|108.55|107.15|241
1643221800000|2022-01-26 18:30:00|108.95|107.55|109.15|107.75|109.48|108.08|108.87|107.47|232
1643222100000|2022-01-26 18:35:00|109.14|107.74|109.17|107.77|109.53|108.13|109|107.6|188
1643222400000|2022-01-26 18:40:00|109.16|107.76|109.25|107.85|109.98|108.58|109.04|107.64|231
1643222700000|2022-01-26 18:45:00|109.23|107.83|109.27|107.87|109.46|108.06|109.17|107.77|145
1643223000000|2022-01-26 18:50:00|109.28|107.88|111.37|109.97|111.7|110.3|109.26|107.86|294
1643223300000|2022-01-26 18:55:00|111.34|109.94|110.72|109.42|111.43|110.03|110.07|108.67|438
1643223600000|2022-01-26 19:00:00|110.73|109.43|113.46|112.06|113.54|112.14|110.62|109.32|480
1643223900000|2022-01-26 19:05:00|113.44|112.04|115.45|114.05|116.09|114.69|113.15|111.75|490
1643224200000|2022-01-26 19:10:00|115.55|114.15|113.2|111.8|116.27|114.87|113.2|111.8|682
1643224500000|2022-01-26 19:15:00|113.14|111.74|113.37|111.97|115.07|113.67|111.84|110.44|659
1643224800000|2022-01-26 19:20:00|113.35|111.95|114.6|113.2|114.6|113.2|113.03|111.63|516
1643225100000|2022-01-26 19:25:00|114.57|113.17|115.35|113.95|116.04|114.64|114.57|113.17|501
1643225400000|2022-01-26 19:30:00|115.36|113.96|114.26|112.86|115.44|114.04|114|112.6|524
1643225700000|2022-01-26 19:35:00|114.25|112.85|115.23|113.83|115.56|114.16|113.89|112.49|545
1643226000000|2022-01-26 19:40:00|115.26|113.86|114.54|113.14|115.63|114.23|114.45|113.05|458
1643226300000|2022-01-26 19:45:00|114.53|113.13|113.45|112.05|114.98|113.58|113.4|112|563
1643226600000|2022-01-26 19:50:00|113.46|112.06|114.02|112.62|114.38|112.98|113.38|111.98|549
1643226900000|2022-01-26 19:55:00|114.04|112.64|112.89|111.49|114.04|112.64|112.89|111.49|407
1643227200000|2022-01-26 20:00:00|112.91|111.51|111.48|110.08|112.91|111.51|110.61|109.21|482
1643227500000|2022-01-26 20:05:00|111.49|110.09|110.18|108.78|111.82|110.42|110.17|108.77|441
1643227800000|2022-01-26 20:10:00|110.17|108.77|110.15|108.75|110.8|109.4|110.09|108.69|402
1643228100000|2022-01-26 20:15:00|110.16|108.76|108.37|106.97|110.37|108.97|108.37|106.97|486
1643228400000|2022-01-26 20:20:00|108.4|107|108.54|107.14|109.01|107.61|108.15|106.75|476
1643228700000|2022-01-26 20:25:00|108.55|107.15|109.81|108.41|110.36|108.96|108.43|107.03|424
1643229000000|2022-01-26 20:30:00|109.83|108.43|109.56|108.16|110.29|108.89|109.55|108.15|395
1643229300000|2022-01-26 20:35:00|109.58|108.18|109.64|108.24|109.83|108.43|108.68|107.28|430
1643229600000|2022-01-26 20:40:00|109.65|108.25|109.65|108.25|109.95|108.55|109.32|107.92|315
1643229900000|2022-01-26 20:45:00|109.64|108.24|109.5|108.1|110.03|108.63|109.28|107.88|378
1643230200000|2022-01-26 20:50:00|109.54|108.14|109.86|108.46|109.86|108.46|109.19|107.79|291
1643230500000|2022-01-26 20:55:00|109.85|108.45|109.62|108.22|109.88|108.48|109.37|107.97|287
1643230800000|2022-01-26 21:00:00|109.63|108.23|110.53|109.13|111.05|109.65|109.51|108.11|268
1643231100000|2022-01-26 21:05:00|110.54|109.14|110.04|108.64|110.84|109.44|109.85|108.45|303
1643231400000|2022-01-26 21:10:00|110.05|108.65|109.78|108.38|110.16|108.76|109.67|108.27|163
1643231700000|2022-01-26 21:15:00|109.77|108.37|108.58|107.18|110.02|108.62|108.47|107.07|251
1643232000000|2022-01-26 21:20:00|108.57|107.17|107.66|106.26|108.66|107.26|107.61|106.21|355
1643232300000|2022-01-26 21:25:00|107.67|106.27|108.36|106.96|108.55|107.15|107.63|106.23|231
1643232600000|2022-01-26 21:30:00|108.35|106.95|106.95|105.55|108.46|107.06|106.91|105.51|363
1643232900000|2022-01-26 21:35:00|106.97|105.57|106.46|105.06|107.32|105.92|106.35|104.95|370
1643233200000|2022-01-26 21:40:00|106.45|105.05|106.1|104.7|106.95|105.55|106.1|104.7|265
1643233500000|2022-01-26 21:45:00|106.09|104.69|105.15|103.75|106.23|104.83|105.08|103.68|362
1643233800000|2022-01-26 21:50:00|105.2|103.8|104.67|103.27|105.22|103.82|104.55|103.15|327
1643234100000|2022-01-26 21:55:00|104.65|103.25|104.43|103.03|105.15|103.75|104.36|102.96|314
1643234400000|2022-01-26 22:00:00|104.42|103.02|104.75|103.35|105.06|103.66|104.13|102.73|322
1643234700000|2022-01-26 22:05:00|104.74|103.34|104.07|102.67|104.74|103.34|103.75|102.35|282
1643235000000|2022-01-26 22:10:00|104.09|102.69|103.83|102.43|104.32|102.92|103.74|102.34|335
1643235300000|2022-01-26 22:15:00|103.82|102.42|105.18|103.78|105.25|103.85|103.74|102.34|294
1643235600000|2022-01-26 22:20:00|105.17|103.77|104.36|102.96|105.18|103.78|104.29|102.89|161
1643235900000|2022-01-26 22:25:00|104.35|102.95|104.64|103.24|104.64|103.24|104.15|102.75|157
1643236200000|2022-01-26 22:30:00|104.65|103.25|105.46|104.06|105.63|104.23|104.64|103.24|150
1643236500000|2022-01-26 22:35:00|105.45|104.05|106.36|104.96|106.36|104.96|105.32|103.92|163
1643236800000|2022-01-26 22:40:00|106.38|104.98|106.38|104.98|106.44|105.04|105.65|104.25|144
1643237100000|2022-01-26 22:45:00|106.36|104.96|107.14|105.74|107.14|105.74|106.36|104.96|110
1643237400000|2022-01-26 22:50:00|107.15|105.75|107.08|105.68|107.25|105.85|106.46|105.06|242
1643237700000|2022-01-26 22:55:00|107.1|105.7|107.19|105.79|107.47|106.07|106.78|105.38|186
1643238000000|2022-01-26 23:00:00|107.17|105.77|107.59|106.19|107.83|106.43|106.89|105.49|208
1643238300000|2022-01-26 23:05:00|107.58|106.18|108.42|107.02|108.52|107.12|107.58|106.18|173
1643238600000|2022-01-26 23:10:00|108.41|107.01|108.97|107.57|109.56|108.16|108.34|106.94|382
1643238900000|2022-01-26 23:15:00|108.96|107.56|108.45|107.05|108.96|107.56|108.16|106.76|243
1643239200000|2022-01-26 23:20:00|108.46|107.06|109.08|107.68|109.14|107.74|108.41|107.01|236
1643239500000|2022-01-26 23:25:00|109.09|107.69|109.37|107.97|109.44|108.04|108.9|107.5|203
1643239800000|2022-01-26 23:30:00|109.42|108.02|108.35|106.95|109.42|108.02|108.18|106.78|228
1643240100000|2022-01-26 23:35:00|108.36|106.96|108.1|106.7|108.69|107.29|108.07|106.67|207
1643240400000|2022-01-26 23:40:00|108.11|106.71|108.35|106.95|108.35|106.95|107.87|106.47|171
1643240700000|2022-01-26 23:45:00|108.36|106.96|108.59|107.19|108.85|107.45|108.25|106.85|139
1643241000000|2022-01-26 23:50:00|108.57|107.17|108.07|106.67|108.57|107.17|107.89|106.49|147
1643241300000|2022-01-26 23:55:00|108.08|106.68|108.44|107.04|108.71|107.31|107.97|106.57|192
1643241600000|2022-01-27 00:00:00|108.45|107.05|107.95|106.55|108.45|107.05|107.25|105.85|313
1643241900000|2022-01-27 00:05:00|107.99|106.59|108.37|106.97|108.46|107.06|107.83|106.43|272
1643242200000|2022-01-27 00:10:00|108.38|106.98|108.28|106.88|108.53|107.13|107.99|106.59|207
1643242500000|2022-01-27 00:15:00|108.27|106.87|108.5|107.1|108.63|107.23|108.07|106.67|190
1643242800000|2022-01-27 00:20:00|108.49|107.09|108.35|106.95|108.51|107.11|108.07|106.67|126
1643243100000|2022-01-27 00:25:00|108.36|106.96|108.26|106.86|108.65|107.25|108.26|106.86|213
1643243400000|2022-01-27 00:30:00|108.25|106.85|107.16|105.76|108.46|107.06|107.16|105.76|186
1643243700000|2022-01-27 00:35:00|107.15|105.75|108.18|106.78|108.18|106.78|107.1|105.7|142
1643244000000|2022-01-27 00:40:00|108.17|106.77|108.2|106.8|108.29|106.89|107.75|106.35|209
1643244300000|2022-01-27 00:45:00|108.22|106.82|108.17|106.77|108.24|106.84|107.95|106.55|120
1643244600000|2022-01-27 00:50:00|108.18|106.78|108.13|106.73|108.57|107.17|108.1|106.7|180
1643244900000|2022-01-27 00:55:00|108.09|106.69|108.49|107.09|108.65|107.25|108.07|106.67|113
1643245200000|2022-01-27 01:00:00|108.47|107.07|107.86|106.46|108.47|107.07|107.76|106.36|200
1643245500000|2022-01-27 01:05:00|107.87|106.47|106.58|105.18|107.87|106.47|106.47|105.07|271
1643245800000|2022-01-27 01:10:00|106.6|105.2|106.55|105.15|107.05|105.65|106.46|105.06|211
1643246100000|2022-01-27 01:15:00|106.59|105.19|106.12|104.72|106.82|105.42|106.07|104.67|232
1643246400000|2022-01-27 01:20:00|106.15|104.75|106.23|104.83|106.23|104.83|105.77|104.37|214
1643246700000|2022-01-27 01:25:00|106.22|104.82|106.11|104.71|106.5|105.1|105.88|104.48|215
1643247000000|2022-01-27 01:30:00|106.12|104.72|104.8|103.4|106.12|104.72|104.77|103.37|307
1643247300000|2022-01-27 01:35:00|104.81|103.41|104.43|103.03|105.07|103.67|104.41|103.01|182
1643247600000|2022-01-27 01:40:00|104.41|103.01|104.91|103.51|104.93|103.53|104.39|102.99|157
1643247900000|2022-01-27 01:45:00|104.93|103.53|104.42|103.02|105.07|103.67|104.41|103.01|209
1643248200000|2022-01-27 01:50:00|104.39|102.99|103.87|102.47|104.57|103.17|103.87|102.47|157
1643248500000|2022-01-27 01:55:00|103.86|102.46|103.85|102.45|104.02|102.62|103.65|102.25|212
1643248800000|2022-01-27 02:00:00|103.86|102.46|103.45|102.05|103.96|102.56|103.39|101.99|264
1643249100000|2022-01-27 02:05:00|103.46|102.06|102.97|101.57|103.46|102.06|102.86|101.46|173
1643249400000|2022-01-27 02:10:00|102.96|101.56|103.18|101.78|103.45|102.05|102.83|101.43|198
1643249700000|2022-01-27 02:15:00|103.2|101.8|103.8|102.4|104.06|102.66|103.18|101.78|245
1643250000000|2022-01-27 02:20:00|103.81|102.41|102.94|101.54|103.87|102.47|102.8|101.4|198
1643250300000|2022-01-27 02:25:00|102.93|101.53|102.98|101.58|102.98|101.58|102.3|100.9|226
1643250600000|2022-01-27 02:30:00|102.99|101.59|102.61|101.21|102.99|101.59|102.34|100.94|269
1643250900000|2022-01-27 02:35:00|102.62|101.22|102.99|101.59|103.14|101.74|102.48|101.08|211
1643251200000|2022-01-27 02:40:00|102.98|101.58|103.26|101.86|103.27|101.87|102.95|101.55|189
1643251500000|2022-01-27 02:45:00|103.25|101.85|103.74|102.34|104.05|102.65|103.25|101.85|252
1643251800000|2022-01-27 02:50:00|103.75|102.35|104.01|102.61|104.11|102.71|103.63|102.23|203
1643252100000|2022-01-27 02:55:00|103.98|102.58|103.85|102.45|104.02|102.62|103.64|102.24|211
1643252400000|2022-01-27 03:00:00|103.84|102.44|104.15|102.75|104.57|103.17|103.83|102.43|170
1643252700000|2022-01-27 03:05:00|104.14|102.74|104.63|103.23|104.65|103.25|104.03|102.63|206
1643253000000|2022-01-27 03:10:00|104.64|103.24|104.31|102.91|104.67|103.27|104.29|102.89|185
1643253300000|2022-01-27 03:15:00|104.3|102.9|104.63|103.23|104.65|103.25|104.12|102.72|160
1643253600000|2022-01-27 03:20:00|104.64|103.24|104.14|102.74|104.78|103.38|104.14|102.74|172
1643253900000|2022-01-27 03:25:00|104.12|102.72|104.21|102.81|104.33|102.93|104.04|102.64|134
1643254200000|2022-01-27 03:30:00|104.22|102.82|103.66|102.26|104.23|102.83|103.65|102.25|183
1643254500000|2022-01-27 03:35:00|103.65|102.25|102.95|101.55|103.66|102.26|102.86|101.46|155
1643254800000|2022-01-27 03:40:00|102.91|101.51|101.7|100.3|102.98|101.58|101.65|100.25|321
1643255100000|2022-01-27 03:45:00|101.71|100.31|101.37|99.97|101.89|100.49|101.37|99.97|273
1643255400000|2022-01-27 03:50:00|101.4|100|102.63|101.23|102.63|101.23|101.29|99.89|247
1643255700000|2022-01-27 03:55:00|102.64|101.24|102.25|100.85|102.64|101.24|102.14|100.74|256
1643256000000|2022-01-27 04:00:00|102.26|100.86|102.22|100.82|102.53|101.13|101.87|100.47|277
1643256300000|2022-01-27 04:05:00|102.2|100.8|103.14|101.74|103.14|101.74|102.03|100.63|200
1643256600000|2022-01-27 04:10:00|103.15|101.75|102.74|101.34|103.44|102.04|102.72|101.32|285
1643256900000|2022-01-27 04:15:00|102.68|101.28|103.17|101.77|103.2|101.8|102.25|100.85|203
1643257200000|2022-01-27 04:20:00|103.18|101.78|102.38|100.98|103.25|101.85|102.24|100.84|244
1643257500000|2022-01-27 04:25:00|102.37|100.97|102.25|100.85|102.63|101.23|102.15|100.75|194
1643257800000|2022-01-27 04:30:00|102.28|100.88|102.65|101.25|102.7|101.3|102.06|100.66|243
1643258100000|2022-01-27 04:35:00|102.68|101.28|102.96|101.56|102.99|101.59|102.5|101.1|206
1643258400000|2022-01-27 04:40:00|103.01|101.61|102.85|101.45|103.15|101.75|102.74|101.34|198
1643258700000|2022-01-27 04:45:00|102.86|101.46|103.35|101.95|103.72|102.32|102.85|101.45|279
1643259000000|2022-01-27 04:50:00|103.38|101.98|103.49|102.09|103.56|102.16|103.26|101.86|176
1643259300000|2022-01-27 04:55:00|103.48|102.08|103.15|101.75|103.56|102.16|103.14|101.74|144
1643259600000|2022-01-27 05:00:00|103.16|101.76|103.57|102.17|103.58|102.18|103.15|101.75|197
1643259900000|2022-01-27 05:05:00|103.58|102.18|103.64|102.24|104.03|102.63|103.55|102.15|195
1643260200000|2022-01-27 05:10:00|103.65|102.25|103.13|101.73|103.66|102.26|103.13|101.73|118
1643260500000|2022-01-27 05:15:00|103.1|101.7|103.65|102.25|103.73|102.33|102.98|101.58|215
1643260800000|2022-01-27 05:20:00|103.66|102.26|103.65|102.25|103.75|102.35|103.55|102.15|169
1643261100000|2022-01-27 05:25:00|103.66|102.26|103.66|102.26|103.86|102.46|103.58|102.18|149
1643261400000|2022-01-27 05:30:00|103.67|102.27|103.63|102.23|103.84|102.44|103.55|102.15|122
1643261700000|2022-01-27 05:35:00|103.65|102.25|103.06|101.66|103.69|102.29|102.99|101.59|180
1643262000000|2022-01-27 05:40:00|103.05|101.65|103.25|101.85|103.38|101.98|102.96|101.56|93
1643262300000|2022-01-27 05:45:00|103.27|101.87|103.45|102.05|103.54|102.14|103.08|101.68|183
1643262600000|2022-01-27 05:50:00|103.46|102.06|103.26|101.86|103.65|102.25|103.25|101.85|151
1643262900000|2022-01-27 05:55:00|103.27|101.87|103.26|101.86|103.48|102.08|103.06|101.66|152
1643263200000|2022-01-27 06:00:00|103.25|101.85|103.02|101.62|103.44|102.04|103.02|101.62|131
1643263500000|2022-01-27 06:05:00|103.01|101.61|103|101.6|103.04|101.64|102.65|101.25|148
1643263800000|2022-01-27 06:10:00|102.99|101.59|102.96|101.56|103.13|101.73|102.89|101.49|178
1643264100000|2022-01-27 06:15:00|102.97|101.57|103.36|101.96|103.4|102|102.85|101.45|148
1643264400000|2022-01-27 06:20:00|103.37|101.97|103.55|102.15|103.67|102.27|103.35|101.95|150
1643264700000|2022-01-27 06:25:00|103.57|102.17|103.17|101.77|103.69|102.29|103.17|101.77|159
1643265000000|2022-01-27 06:30:00|103.16|101.76|103.47|102.07|103.47|102.07|103.15|101.75|131
1643265300000|2022-01-27 06:35:00|103.48|102.08|103.95|102.55|104.02|102.62|103.46|102.06|79
1643265600000|2022-01-27 06:40:00|103.97|102.57|103.97|102.57|104.14|102.74|103.9|102.5|120
1643265900000|2022-01-27 06:45:00|103.95|102.55|104.14|102.74|104.18|102.78|103.92|102.52|112
1643266200000|2022-01-27 06:50:00|104.15|102.75|104.42|103.02|104.43|103.03|104.15|102.75|90
1643266500000|2022-01-27 06:55:00|104.44|103.04|104.55|103.15|104.64|103.24|104.4|103|108
1643266800000|2022-01-27 07:00:00|104.54|103.14|104.37|102.97|104.63|103.23|104.25|102.85|126
1643267100000|2022-01-27 07:05:00|104.38|102.98|104.16|102.76|104.55|103.15|104.15|102.75|99
1643267400000|2022-01-27 07:10:00|104.15|102.75|104.15|102.75|104.47|103.07|104.05|102.65|112
1643267700000|2022-01-27 07:15:00|104.16|102.76|105.65|104.25|105.65|104.25|104.15|102.75|140
1643268000000|2022-01-27 07:20:00|105.63|104.23|105.55|104.15|105.65|104.25|105.26|103.86|118
1643268300000|2022-01-27 07:25:00|105.57|104.17|105.56|104.16|106.28|104.88|105.54|104.14|249
1643268600000|2022-01-27 07:30:00|105.57|104.17|105.65|104.25|105.86|104.46|105.37|103.97|213
1643268900000|2022-01-27 07:35:00|105.68|104.28|105.77|104.37|105.79|104.39|105.56|104.16|93
1643269200000|2022-01-27 07:40:00|105.76|104.36|105.71|104.31|105.84|104.44|105.57|104.17|105
1643269500000|2022-01-27 07:45:00|105.72|104.32|105.54|104.14|105.72|104.32|105.48|104.08|93
1643269800000|2022-01-27 07:50:00|105.55|104.15|105.7|104.3|105.72|104.32|105.33|103.93|135
1643270100000|2022-01-27 07:55:00|105.77|104.37|105.06|103.66|105.84|104.44|104.9|103.5|154
1643270400000|2022-01-27 08:00:00|105.07|103.67|105.09|103.69|105.11|103.71|104.86|103.46|125
1643270700000|2022-01-27 08:05:00|105.07|103.67|105.24|103.84|105.38|103.98|104.93|103.53|202
1643271000000|2022-01-27 08:10:00|105.22|103.82|105.47|104.07|105.5|104.1|104.95|103.55|140
1643271300000|2022-01-27 08:15:00|105.48|104.08|105.16|103.76|105.65|104.25|104.98|103.58|161
1643271600000|2022-01-27 08:20:00|105.17|103.77|104.66|103.26|105.29|103.89|104.55|103.15|134
1643271900000|2022-01-27 08:25:00|104.67|103.27|104.87|103.47|104.99|103.59|104.67|103.27|145
1643272200000|2022-01-27 08:30:00|104.88|103.48|104.25|102.85|104.92|103.52|104.24|102.84|182
1643272500000|2022-01-27 08:35:00|104.24|102.84|104.45|103.05|104.51|103.11|103.91|102.51|260
1643272800000|2022-01-27 08:40:00|104.43|103.03|105.29|103.89|105.29|103.89|104.19|102.79|170
1643273100000|2022-01-27 08:45:00|105.35|103.95|105.86|104.46|106.06|104.66|105.25|103.85|206
1643273400000|2022-01-27 08:50:00|105.85|104.45|106.43|105.03|106.44|105.04|105.57|104.17|177
1643273700000|2022-01-27 08:55:00|106.42|105.02|106.25|104.85|106.67|105.27|106.22|104.82|147
1643274000000|2022-01-27 09:00:00|106.26|104.86|106.35|104.95|106.46|105.06|105.98|104.58|194
1643274300000|2022-01-27 09:05:00|106.37|104.97|105.8|104.4|106.4|105|105.78|104.38|108
1643274600000|2022-01-27 09:10:00|105.78|104.38|106.17|104.77|106.26|104.86|105.73|104.33|176
1643274900000|2022-01-27 09:15:00|106.2|104.8|106.17|104.77|106.29|104.89|105.85|104.45|119
1643275200000|2022-01-27 09:20:00|106.16|104.76|106.46|105.06|106.55|105.15|105.95|104.55|158
1643275500000|2022-01-27 09:25:00|106.47|105.07|106.53|105.13|106.65|105.25|106.45|105.05|124
1643275800000|2022-01-27 09:30:00|106.52|105.12|106.19|104.79|106.52|105.12|106.18|104.78|121
1643276100000|2022-01-27 09:35:00|106.18|104.78|106.51|105.11|106.51|105.11|106.04|104.64|118
1643276400000|2022-01-27 09:40:00|106.49|105.09|106.38|104.98|106.49|105.09|106.2|104.8|116
1643276700000|2022-01-27 09:45:00|106.37|104.97|106.21|104.81|106.38|104.98|106.16|104.76|61
1643277000000|2022-01-27 09:50:00|106.22|104.82|106.18|104.78|106.27|104.87|106.13|104.73|57
1643277300000|2022-01-27 09:55:00|106.17|104.77|105.97|104.57|106.19|104.79|105.81|104.41|136
1643277600000|2022-01-27 10:00:00|105.98|104.58|106.07|104.67|106.07|104.67|105.74|104.34|130
1643277900000|2022-01-27 10:05:00|106.08|104.68|106.45|105.05|106.5|105.1|106.08|104.68|145
1643278200000|2022-01-27 10:10:00|106.44|105.04|106.16|104.76|106.58|105.18|106.09|104.69|115
1643278500000|2022-01-27 10:15:00|106.17|104.77|105.88|104.48|106.28|104.88|105.87|104.47|127
1643278800000|2022-01-27 10:20:00|105.89|104.49|105.74|104.34|105.97|104.57|105.74|104.34|145
1643279100000|2022-01-27 10:25:00|105.75|104.35|105.38|103.98|105.78|104.38|105.37|103.97|132
1643279400000|2022-01-27 10:30:00|105.39|103.99|104.7|103.3|105.39|103.99|104.66|103.26|151
1643279700000|2022-01-27 10:35:00|104.71|103.31|104.95|103.55|105.01|103.61|104.68|103.28|135
1643280000000|2022-01-27 10:40:00|104.96|103.56|104.48|103.08|104.96|103.56|104.39|102.99|198
1643280300000|2022-01-27 10:45:00|104.47|103.07|104.25|102.85|104.77|103.37|104.16|102.76|146
1643280600000|2022-01-27 10:50:00|104.26|102.86|104.46|103.06|104.48|103.08|104.19|102.79|157
1643280900000|2022-01-27 10:55:00|104.45|103.05|104.49|103.09|104.58|103.18|104.34|102.94|147
1643281200000|2022-01-27 11:00:00|104.5|103.1|104.87|103.47|104.97|103.57|104.47|103.07|159
1643281500000|2022-01-27 11:05:00|104.89|103.49|105.45|104.05|105.61|104.21|104.87|103.47|145
1643281800000|2022-01-27 11:10:00|105.46|104.06|105.35|103.95|105.54|104.14|105.24|103.84|193
1643282100000|2022-01-27 11:15:00|105.34|103.94|105.22|103.82|105.56|104.16|105.15|103.75|158
1643282400000|2022-01-27 11:20:00|105.24|103.84|105.06|103.66|105.26|103.86|104.94|103.54|146
1643282700000|2022-01-27 11:25:00|105.07|103.67|105.73|104.33|105.76|104.36|105.07|103.67|129
1643283000000|2022-01-27 11:30:00|105.74|104.34|106.02|104.62|106.02|104.62|105.53|104.13|176
1643283300000|2022-01-27 11:35:00|106.04|104.64|105.46|104.06|106.14|104.74|105.37|103.97|205
1643283600000|2022-01-27 11:40:00|105.48|104.08|105.65|104.25|105.76|104.36|105.4|104|118
1643283900000|2022-01-27 11:45:00|105.66|104.26|105.29|103.89|105.66|104.26|105.29|103.89|162
1643284200000|2022-01-27 11:50:00|105.28|103.88|105.51|104.11|105.51|104.11|105.26|103.86|175
1643284500000|2022-01-27 11:55:00|105.5|104.1|105.8|104.4|105.84|104.44|105.25|103.85|160
1643284800000|2022-01-27 12:00:00|105.82|104.42|106.05|104.65|106.12|104.72|105.81|104.41|201
1643285100000|2022-01-27 12:05:00|106.06|104.66|105.79|104.39|106.06|104.66|105.77|104.37|150
1643285400000|2022-01-27 12:10:00|105.76|104.36|106.26|104.86|106.28|104.88|105.76|104.36|135
1643285700000|2022-01-27 12:15:00|106.25|104.85|105.97|104.57|106.48|105.08|105.96|104.56|160
1643286000000|2022-01-27 12:20:00|105.98|104.58|105.66|104.26|106.12|104.72|105.56|104.16|141
1643286300000|2022-01-27 12:25:00|105.67|104.27|105.74|104.34|105.77|104.37|105.64|104.24|138
1643286600000|2022-01-27 12:30:00|105.73|104.33|105.34|103.94|105.84|104.44|105.32|103.92|145
1643286900000|2022-01-27 12:35:00|105.28|103.88|105.46|104.06|105.6|104.2|105.2|103.8|166
1643287200000|2022-01-27 12:40:00|105.49|104.09|105.45|104.05|105.51|104.11|105.25|103.85|197
1643287500000|2022-01-27 12:45:00|105.44|104.04|105.85|104.45|105.92|104.52|105.4|104|156
1643287800000|2022-01-27 12:50:00|105.86|104.46|105.85|104.45|105.94|104.54|105.77|104.37|192
1643288100000|2022-01-27 12:55:00|105.84|104.44|105.85|104.45|106.12|104.72|105.83|104.43|155
1643288400000|2022-01-27 13:00:00|105.86|104.46|106.03|104.63|106.25|104.85|105.74|104.34|172
1643288700000|2022-01-27 13:05:00|106.04|104.64|106.55|105.15|106.55|105.15|106.03|104.63|150
1643289000000|2022-01-27 13:10:00|106.54|105.14|106.25|104.85|106.55|105.15|106.24|104.84|146
1643289300000|2022-01-27 13:15:00|106.26|104.86|106.43|105.03|106.48|105.08|106.1|104.7|142
1643289600000|2022-01-27 13:20:00|106.44|105.04|106.54|105.14|106.56|105.16|106.29|104.89|124
1643289900000|2022-01-27 13:25:00|106.56|105.16|106.64|105.24|106.64|105.24|106.34|104.94|170
1643290200000|2022-01-27 13:30:00|106.66|105.26|105.9|104.5|106.66|105.26|105.76|104.36|187
1643290500000|2022-01-27 13:35:00|105.89|104.49|105.6|104.2|106.06|104.66|105.39|103.99|164
1643290800000|2022-01-27 13:40:00|105.65|104.25|106.37|104.97|106.37|104.97|105.55|104.15|136
1643291100000|2022-01-27 13:45:00|106.38|104.98|106.56|105.16|106.68|105.28|106.32|104.92|220
1643291400000|2022-01-27 13:50:00|106.55|105.15|106.23|104.83|106.56|105.16|106.1|104.7|218
1643291700000|2022-01-27 13:55:00|106.22|104.82|106.33|104.93|106.36|104.96|106.11|104.71|152
1643292000000|2022-01-27 14:00:00|106.31|104.91|106.97|105.57|107.09|105.69|106.31|104.91|140
1643292300000|2022-01-27 14:05:00|107.03|105.63|106.74|105.34|107.06|105.66|106.48|105.08|155
1643292600000|2022-01-27 14:10:00|106.72|105.32|107.65|106.25|107.76|106.36|106.67|105.27|164
1643292900000|2022-01-27 14:15:00|107.68|106.28|107.51|106.11|107.8|106.4|107.31|105.91|171
1643293200000|2022-01-27 14:20:00|107.49|106.09|107.25|105.85|107.55|106.15|107.15|105.75|152
1643293500000|2022-01-27 14:25:00|107.24|105.84|107.37|105.97|107.55|106.15|107.24|105.84|149
1643293800000|2022-01-27 14:30:00|107.36|105.96|107.88|106.48|108.36|106.96|106.96|105.56|255
1643294100000|2022-01-27 14:35:00|107.89|106.49|107.15|105.75|107.89|106.49|106.75|105.35|303
1643294400000|2022-01-27 14:40:00|107.16|105.76|107.91|106.51|108.19|106.79|107.1|105.7|231
1643294700000|2022-01-27 14:45:00|107.92|106.52|107.95|106.55|108.23|106.83|107.58|106.18|189
1643295000000|2022-01-27 14:50:00|107.96|106.56|107.39|105.99|108.07|106.67|107.35|105.95|240
1643295300000|2022-01-27 14:55:00|107.4|106|106.87|105.47|107.4|106|106.56|105.16|190
1643295600000|2022-01-27 15:00:00|106.84|105.44|107.35|105.95|107.35|105.95|106.62|105.22|218
1643295900000|2022-01-27 15:05:00|107.36|105.96|107.34|105.94|107.38|105.98|107.15|105.75|217
1643296200000|2022-01-27 15:10:00|107.35|105.95|107.55|106.15|107.61|106.21|107.15|105.75|178
1643296500000|2022-01-27 15:15:00|107.56|106.16|107|105.6|107.61|106.21|106.93|105.53|195
1643296800000|2022-01-27 15:20:00|106.98|105.58|106.87|105.47|107.25|105.85|106.85|105.45|172
1643297100000|2022-01-27 15:25:00|106.86|105.46|106.45|105.05|106.89|105.49|106.45|105.05|185
1643297400000|2022-01-27 15:30:00|106.43|105.03|106.39|104.99|106.45|105.05|106.07|104.67|163
1643297700000|2022-01-27 15:35:00|106.4|105|106.26|104.86|106.55|105.15|106.15|104.75|150
1643298000000|2022-01-27 15:40:00|106.25|104.85|106.56|105.16|106.65|105.25|106.07|104.67|181
1643298300000|2022-01-27 15:45:00|106.57|105.17|105.77|104.37|106.64|105.24|105.75|104.35|205
1643298600000|2022-01-27 15:50:00|105.78|104.38|105.06|103.66|105.93|104.53|105|103.6|219
1643298900000|2022-01-27 15:55:00|105.05|103.65|105.65|104.25|105.71|104.31|104.95|103.55|176
1643299200000|2022-01-27 16:00:00|105.66|104.26|105.84|104.44|106.05|104.65|105.65|104.25|176
1643299500000|2022-01-27 16:05:00|105.81|104.41|105.05|103.65|105.81|104.41|104.99|103.59|198
1643299800000|2022-01-27 16:10:00|105.06|103.66|105.27|103.87|105.4|104|105.06|103.66|194
1643300100000|2022-01-27 16:15:00|105.28|103.88|105.14|103.74|105.28|103.88|104.68|103.28|195
1643300400000|2022-01-27 16:20:00|105.13|103.73|105.3|103.9|105.42|104.02|105.06|103.66|195
1643300700000|2022-01-27 16:25:00|105.29|103.89|105.31|103.91|105.37|103.97|104.91|103.51|213
1643301000000|2022-01-27 16:30:00|105.32|103.92|106.27|104.87|106.33|104.93|105.26|103.86|196
1643301300000|2022-01-27 16:35:00|106.28|104.88|106.1|104.7|106.53|105.13|106.04|104.64|233
1643301600000|2022-01-27 16:40:00|106.09|104.69|106.43|105.03|106.83|105.43|106.08|104.68|247
1643301900000|2022-01-27 16:45:00|106.42|105.02|106.07|104.67|106.59|105.19|106.04|104.64|204
1643302200000|2022-01-27 16:50:00|106.08|104.68|105.67|104.27|106.08|104.68|105.56|104.16|196
1643302500000|2022-01-27 16:55:00|105.66|104.26|105.09|103.69|105.69|104.29|105.01|103.61|195
1643302800000|2022-01-27 17:00:00|105.08|103.68|105.35|103.95|105.38|103.98|104.88|103.48|229
1643303100000|2022-01-27 17:05:00|105.36|103.96|104.35|102.95|105.37|103.97|104.35|102.95|173
1643303400000|2022-01-27 17:10:00|104.36|102.96|103.64|102.24|104.36|102.96|103.54|102.14|191
1643303700000|2022-01-27 17:15:00|103.65|102.25|103.55|102.15|103.87|102.47|103.31|101.91|249
1643304000000|2022-01-27 17:20:00|103.57|102.17|103.56|102.16|103.68|102.28|103.38|101.98|237
1643304300000|2022-01-27 17:25:00|103.57|102.17|103.93|102.53|103.95|102.55|103.55|102.15|198
1643304600000|2022-01-27 17:30:00|103.95|102.55|103.8|102.4|104.03|102.63|103.67|102.27|239
1643304900000|2022-01-27 17:35:00|103.77|102.37|103.75|102.35|103.9|102.5|103.49|102.09|214
1643305200000|2022-01-27 17:40:00|103.74|102.34|103.67|102.27|103.89|102.49|103.55|102.15|218
1643305500000|2022-01-27 17:45:00|103.65|102.25|103.56|102.16|103.67|102.27|103.27|101.87|205
1643305800000|2022-01-27 17:50:00|103.57|102.17|103.96|102.56|104|102.6|103.56|102.16|176
1643306100000|2022-01-27 17:55:00|103.97|102.57|104.05|102.65|104.35|102.95|103.93|102.53|180
1643306400000|2022-01-27 18:00:00|104.04|102.64|103.55|102.15|104.28|102.88|103.55|102.15|212
1643306700000|2022-01-27 18:05:00|103.56|102.16|103.23|101.83|103.63|102.23|103.03|101.63|184
1643307000000|2022-01-27 18:10:00|103.21|101.81|103.32|101.92|103.32|101.92|103.07|101.67|163
1643307300000|2022-01-27 18:15:00|103.34|101.94|103.45|102.05|103.71|102.31|103.32|101.92|183
1643307600000|2022-01-27 18:20:00|103.47|102.07|103.26|101.86|103.47|102.07|103.18|101.78|174
1643307900000|2022-01-27 18:25:00|103.25|101.85|103.34|101.94|103.55|102.15|103.25|101.85|163
1643308200000|2022-01-27 18:30:00|103.35|101.95|103.49|102.09|103.57|102.17|103.26|101.86|218
1643308500000|2022-01-27 18:35:00|103.48|102.08|103.45|102.05|103.76|102.36|103.43|102.03|179
1643308800000|2022-01-27 18:40:00|103.44|102.04|103.47|102.07|103.56|102.16|103.25|101.85|204
1643309100000|2022-01-27 18:45:00|103.48|102.08|103.57|102.17|103.57|102.17|103.28|101.88|210
1643309400000|2022-01-27 18:50:00|103.56|102.16|103.85|102.45|103.86|102.46|103.53|102.13|121
1643309700000|2022-01-27 18:55:00|103.86|102.46|104.06|102.66|104.37|102.97|103.82|102.42|186
1643310000000|2022-01-27 19:00:00|104.09|102.69|104.47|103.07|104.56|103.16|104.07|102.67|126
1643310300000|2022-01-27 19:05:00|104.46|103.06|104.55|103.15|104.69|103.29|104.35|102.95|139
1643310600000|2022-01-27 19:10:00|104.54|103.14|104.45|103.05|104.67|103.27|104.35|102.95|136
1643310900000|2022-01-27 19:15:00|104.47|103.07|104.45|103.05|104.59|103.19|104.33|102.93|139
1643311200000|2022-01-27 19:20:00|104.46|103.06|103.91|102.51|104.46|103.06|103.87|102.47|119
1643311500000|2022-01-27 19:25:00|103.89|102.49|103.77|102.37|103.96|102.56|103.71|102.31|168
1643311800000|2022-01-27 19:30:00|103.75|102.35|103.01|101.61|104.08|102.68|102.96|101.56|210
1643312100000|2022-01-27 19:35:00|103|101.6|103.03|101.63|103.14|101.74|102.82|101.42|207
1643312400000|2022-01-27 19:40:00|103.02|101.62|103.81|102.41|103.81|102.41|102.95|101.55|144
1643312700000|2022-01-27 19:45:00|103.89|102.49|103.93|102.53|104.25|102.85|103.75|102.35|127
1643313000000|2022-01-27 19:50:00|103.94|102.54|103.75|102.35|103.98|102.58|103.71|102.31|167
1643313300000|2022-01-27 19:55:00|103.74|102.34|103.25|101.85|103.74|102.34|103.25|101.85|165
1643313600000|2022-01-27 20:00:00|103.26|101.86|103.65|102.25|103.98|102.58|103.25|101.85|189
1643313900000|2022-01-27 20:05:00|103.66|102.26|104.21|102.81|104.47|103.07|103.55|102.15|201
1643314200000|2022-01-27 20:10:00|104.19|102.79|103.44|102.04|104.35|102.95|103.37|101.97|214
1643314500000|2022-01-27 20:15:00|103.43|102.03|102.62|101.22|103.45|102.05|102.36|100.96|300
1643314800000|2022-01-27 20:20:00|102.64|101.24|102.12|100.72|102.79|101.39|101.92|100.52|270
1643315100000|2022-01-27 20:25:00|102.11|100.71|102.28|100.88|102.65|101.25|102.05|100.65|221
1643315400000|2022-01-27 20:30:00|102.27|100.87|101.87|100.47|102.39|100.99|101.83|100.43|211
1643315700000|2022-01-27 20:35:00|101.86|100.46|101.73|100.33|102.08|100.68|101.45|100.05|266
1643316000000|2022-01-27 20:40:00|101.75|100.35|102.2|100.8|102.45|101.05|101.73|100.33|112
1643316300000|2022-01-27 20:45:00|102.05|100.65|102.13|100.73|102.42|101.02|101.85|100.45|157
1643316600000|2022-01-27 20:50:00|102.17|100.77|101.78|100.38|102.25|100.85|101.78|100.38|110
1643316900000|2022-01-27 20:55:00|101.77|100.37|101.35|99.95|101.95|100.55|101.23|99.83|190
1643317200000|2022-01-27 21:00:00|101.36|99.96|101.83|100.43|102.15|100.75|101.35|99.95|261
1643317500000|2022-01-27 21:05:00|101.82|100.42|101.84|100.44|102.07|100.67|101.66|100.26|195
1643317800000|2022-01-27 21:10:00|101.85|100.45|101.44|100.04|101.85|100.45|101.36|99.96|242
1643318100000|2022-01-27 21:15:00|101.41|100.01|102.14|100.74|102.14|100.74|101.41|100.01|186
1643318400000|2022-01-27 21:20:00|102.15|100.75|102.55|101.15|102.61|101.21|102.03|100.63|194
1643318700000|2022-01-27 21:25:00|102.51|101.11|102.35|100.95|102.75|101.35|102.33|100.93|167
1643319000000|2022-01-27 21:30:00|102.36|100.96|102.84|101.44|102.93|101.53|102.35|100.95|218
1643319300000|2022-01-27 21:35:00|102.85|101.45|103.01|101.61|103.01|101.61|102.64|101.24|202
1643319600000|2022-01-27 21:40:00|103.03|101.63|103.12|101.72|103.12|101.72|102.77|101.37|197
1643319900000|2022-01-27 21:45:00|103.11|101.71|104.25|102.85|104.45|103.05|103.11|101.71|229
1643320200000|2022-01-27 21:50:00|104.24|102.84|103.98|102.58|104.55|103.15|103.98|102.58|252
1643320500000|2022-01-27 21:55:00|103.99|102.59|104.06|102.66|104.42|103.02|103.99|102.59|193
1643320800000|2022-01-27 22:00:00|104.07|102.67|104.05|102.65|104.12|102.72|103.69|102.29|195
1643321100000|2022-01-27 22:05:00|104.08|102.68|103.8|102.4|104.11|102.71|103.48|102.08|167
1643321400000|2022-01-27 22:10:00|103.82|102.42|103.33|101.93|103.83|102.43|103.25|101.85|168
1643321700000|2022-01-27 22:15:00|103.32|101.92|103.82|102.42|103.83|102.43|103.24|101.84|197
1643322000000|2022-01-27 22:20:00|103.83|102.43|103.76|102.36|104.05|102.65|103.58|102.18|192
1643322300000|2022-01-27 22:25:00|103.75|102.35|103.76|102.36|103.78|102.38|103.48|102.08|116
1643322600000|2022-01-27 22:30:00|103.77|102.37|103.25|101.85|103.86|102.46|103.25|101.85|152
1643322900000|2022-01-27 22:35:00|103.26|101.86|104.65|103.25|104.65|103.25|103.25|101.85|138
1643323200000|2022-01-27 22:40:00|104.66|103.26|105.25|103.85|105.43|104.03|104.45|103.05|268
1643323500000|2022-01-27 22:45:00|105.26|103.86|105.31|103.91|105.69|104.29|105.14|103.74|219
1643323800000|2022-01-27 22:50:00|105.3|103.9|105.04|103.64|105.46|104.06|104.77|103.37|209
1643324100000|2022-01-27 22:55:00|105.07|103.67|104.54|103.14|105.15|103.75|104.5|103.1|151
1643324400000|2022-01-27 23:00:00|104.55|103.15|104.77|103.37|104.93|103.53|104.55|103.15|189
1643324700000|2022-01-27 23:05:00|104.76|103.36|105.08|103.68|105.17|103.77|104.76|103.36|219
1643325000000|2022-01-27 23:10:00|105.07|103.67|105.16|103.76|105.22|103.82|104.84|103.44|183
1643325300000|2022-01-27 23:15:00|105.17|103.77|104.62|103.22|105.18|103.78|104.46|103.06|144
1643325600000|2022-01-27 23:20:00|104.64|103.24|104.45|103.05|104.7|103.3|104.28|102.88|187
1643325900000|2022-01-27 23:25:00|104.46|103.06|104.36|102.96|104.65|103.25|104.36|102.96|193
1643326200000|2022-01-27 23:30:00|104.35|102.95|104.58|103.18|104.64|103.24|104.21|102.81|126
1643326500000|2022-01-27 23:35:00|104.57|103.17|104.26|102.86|104.72|103.32|104.26|102.86|196
1643326800000|2022-01-27 23:40:00|104.27|102.87|104.55|103.15|104.68|103.28|104.22|102.82|152
1643327100000|2022-01-27 23:45:00|104.56|103.16|104.8|103.4|104.84|103.44|104.53|103.13|201
1643327400000|2022-01-27 23:50:00|104.79|103.39|105.15|103.75|105.25|103.85|104.68|103.28|192
1643327700000|2022-01-27 23:55:00|105.16|103.76|104.95|103.55|105.27|103.87|104.67|103.27|194
1643328000000|2022-01-28 00:00:00|104.96|103.56|105.46|104.06|105.65|104.25|104.76|103.36|205
1643328300000|2022-01-28 00:05:00|105.48|104.08|106.39|104.99|106.42|105.02|105.46|104.06|329
1643328600000|2022-01-28 00:10:00|106.4|105|106.22|104.82|106.54|105.14|106.05|104.65|255
1643328900000|2022-01-28 00:15:00|106.2|104.8|105.7|104.3|106.26|104.86|105.65|104.25|230
1643329200000|2022-01-28 00:20:00|105.69|104.29|105.34|103.94|105.69|104.29|105.34|103.94|187
1643329500000|2022-01-28 00:25:00|105.35|103.95|105.35|103.95|105.58|104.18|105.27|103.87|150
1643329800000|2022-01-28 00:30:00|105.36|103.96|104.85|103.45|105.36|103.96|104.78|103.38|181
1643330100000|2022-01-28 00:35:00|104.84|103.44|105.16|103.76|105.16|103.76|104.84|103.44|141
1643330400000|2022-01-28 00:40:00|105.15|103.75|104.85|103.45|105.15|103.75|104.85|103.45|136
1643330700000|2022-01-28 00:45:00|104.86|103.46|104.84|103.44|104.96|103.56|104.76|103.36|144
1643331000000|2022-01-28 00:50:00|104.85|103.45|104.94|103.54|104.98|103.58|104.65|103.25|127
1643331300000|2022-01-28 00:55:00|104.95|103.55|105.48|104.08|105.55|104.15|104.95|103.55|161
1643331600000|2022-01-28 01:00:00|105.49|104.09|105.74|104.34|105.74|104.34|105.29|103.89|146
1643331900000|2022-01-28 01:05:00|105.75|104.35|105.85|104.45|106.14|104.74|105.75|104.35|123
1643332200000|2022-01-28 01:10:00|105.86|104.46|105.77|104.37|106.06|104.66|105.76|104.36|182
1643332500000|2022-01-28 01:15:00|105.76|104.36|105.65|104.25|105.88|104.48|105.47|104.07|174
1643332800000|2022-01-28 01:20:00|105.64|104.24|104.76|103.36|105.73|104.33|104.76|103.36|187
1643333100000|2022-01-28 01:25:00|104.79|103.39|104.11|102.71|104.79|103.39|104.11|102.71|173
1643333400000|2022-01-28 01:30:00|104.15|102.75|103.05|101.65|104.2|102.8|103.04|101.64|193
1643333700000|2022-01-28 01:35:00|103.06|101.66|103.28|101.88|103.34|101.94|102.94|101.54|240
1643334000000|2022-01-28 01:40:00|103.27|101.87|103.6|102.2|103.65|102.25|103.08|101.68|209
1643334300000|2022-01-28 01:45:00|103.61|102.21|103.79|102.39|103.95|102.55|103.56|102.16|166
1643334600000|2022-01-28 01:50:00|103.84|102.44|104.05|102.65|104.08|102.68|103.84|102.44|171
1643334900000|2022-01-28 01:55:00|104.03|102.63|104.15|102.75|104.16|102.76|103.97|102.57|109
1643335200000|2022-01-28 02:00:00|104.14|102.74|103.12|101.72|104.26|102.86|103.05|101.65|211
1643335500000|2022-01-28 02:05:00|103.13|101.73|103.65|102.25|103.65|102.25|102.94|101.54|228
1643335800000|2022-01-28 02:10:00|103.66|102.26|103.96|102.56|104.29|102.89|103.66|102.26|155
1643336100000|2022-01-28 02:15:00|104.03|102.63|103.94|102.54|104.15|102.75|103.65|102.25|183
1643336400000|2022-01-28 02:20:00|103.97|102.57|104.25|102.85|104.28|102.88|103.95|102.55|139
1643336700000|2022-01-28 02:25:00|104.26|102.86|104.26|102.86|104.37|102.97|104.25|102.85|104
1643337000000|2022-01-28 02:30:00|104.25|102.85|104.49|103.09|104.49|103.09|104.05|102.65|127
1643337300000|2022-01-28 02:35:00|104.53|103.13|104.47|103.07|104.55|103.15|104.27|102.87|166
1643337600000|2022-01-28 02:40:00|104.46|103.06|104.51|103.11|104.57|103.17|104.25|102.85|125
1643337900000|2022-01-28 02:45:00|104.5|103.1|104.75|103.35|104.77|103.37|104.47|103.07|137
1643338200000|2022-01-28 02:50:00|104.76|103.36|105.64|104.24|105.74|104.34|104.75|103.35|191
1643338500000|2022-01-28 02:55:00|105.63|104.23|105.33|103.93|105.77|104.37|105.27|103.87|189
1643338800000|2022-01-28 03:00:00|105.31|103.91|105.65|104.25|105.7|104.3|105.16|103.76|221
1643339100000|2022-01-28 03:05:00|105.62|104.22|105.83|104.43|105.92|104.52|105.62|104.22|164
1643339400000|2022-01-28 03:10:00|105.84|104.44|106.38|104.98|106.51|105.11|105.76|104.36|244
1643339700000|2022-01-28 03:15:00|106.39|104.99|105.95|104.55|106.47|105.07|105.89|104.49|183
1643340000000|2022-01-28 03:20:00|105.96|104.56|105.74|104.34|105.98|104.58|105.66|104.26|124
1643340300000|2022-01-28 03:25:00|105.75|104.35|105.59|104.19|105.75|104.35|105.36|103.96|173
1643340600000|2022-01-28 03:30:00|105.61|104.21|105.28|103.88|105.66|104.26|105.28|103.88|137
1643340900000|2022-01-28 03:35:00|105.29|103.89|105.65|104.25|105.67|104.27|105.29|103.89|152
1643341200000|2022-01-28 03:40:00|105.66|104.26|105.65|104.25|105.75|104.35|105.54|104.14|149
1643341500000|2022-01-28 03:45:00|105.66|104.26|105.64|104.24|105.75|104.35|105.39|103.99|141
1643341800000|2022-01-28 03:50:00|105.63|104.23|105.54|104.14|105.63|104.23|105.36|103.96|96
1643342100000|2022-01-28 03:55:00|105.55|104.15|105.6|104.2|105.76|104.36|105.49|104.09|129
1643342400000|2022-01-28 04:00:00|105.61|104.21|105.5|104.1|105.87|104.47|105.46|104.06|214
1643342700000|2022-01-28 04:05:00|105.51|104.11|105.54|104.14|105.76|104.36|105.45|104.05|127
1643343000000|2022-01-28 04:10:00|105.55|104.15|105.44|104.04|105.65|104.25|105.35|103.95|117
1643343300000|2022-01-28 04:15:00|105.45|104.05|105.24|103.84|105.55|104.15|105.18|103.78|119
1643343600000|2022-01-28 04:20:00|105.25|103.85|105.09|103.69|105.26|103.86|104.96|103.56|69
1643343900000|2022-01-28 04:25:00|105.1|103.7|104.85|103.45|105.15|103.75|104.85|103.45|147
1643344200000|2022-01-28 04:30:00|104.83|103.43|105.04|103.64|105.06|103.66|104.57|103.17|103
1643344500000|2022-01-28 04:35:00|105.03|103.63|104.96|103.56|105.03|103.63|104.87|103.47|133
1643344800000|2022-01-28 04:40:00|104.97|103.57|104.7|103.3|104.99|103.59|104.69|103.29|102
1643345100000|2022-01-28 04:45:00|104.69|103.29|104.46|103.06|104.79|103.39|104.39|102.99|107
1643345400000|2022-01-28 04:50:00|104.45|103.05|104.46|103.06|104.47|103.07|104.06|102.66|137
1643345700000|2022-01-28 04:55:00|104.45|103.05|104.87|103.47|104.88|103.48|104.44|103.04|149
1643346000000|2022-01-28 05:00:00|104.86|103.46|105.03|103.63|105.05|103.65|104.84|103.44|130
1643346300000|2022-01-28 05:05:00|105.04|103.64|104.67|103.27|105.04|103.64|104.66|103.26|142
1643346600000|2022-01-28 05:10:00|104.66|103.26|104.65|103.25|104.86|103.46|104.55|103.15|151
1643346900000|2022-01-28 05:15:00|104.66|103.26|104.75|103.35|104.76|103.36|104.56|103.16|160
1643347200000|2022-01-28 05:20:00|104.74|103.34|104.66|103.26|104.83|103.43|104.64|103.24|100
1643347500000|2022-01-28 05:25:00|104.7|103.3|105.26|103.86|105.26|103.86|104.7|103.3|105
1643347800000|2022-01-28 05:30:00|105.27|103.87|105.27|103.87|105.34|103.94|105.03|103.63|149
1643348100000|2022-01-28 05:35:00|105.26|103.86|105.48|104.08|105.53|104.13|105.23|103.83|120
1643348400000|2022-01-28 05:40:00|105.49|104.09|105.55|104.15|105.65|104.25|105.47|104.07|152
1643348700000|2022-01-28 05:45:00|105.54|104.14|105.32|103.92|105.55|104.15|105.28|103.88|147
1643349000000|2022-01-28 05:50:00|105.34|103.94|105.11|103.71|105.34|103.94|105.11|103.71|110
1643349300000|2022-01-28 05:55:00|105.08|103.68|105.09|103.69|105.18|103.78|104.99|103.59|90
1643349600000|2022-01-28 06:00:00|105.11|103.71|105.56|104.16|105.63|104.23|105.05|103.65|138
1643349900000|2022-01-28 06:05:00|105.55|104.15|105.77|104.37|105.8|104.4|105.39|103.99|117
1643350200000|2022-01-28 06:10:00|105.78|104.38|105.75|104.35|105.85|104.45|105.74|104.34|132
1643350500000|2022-01-28 06:15:00|105.76|104.36|105.56|104.16|105.77|104.37|105.55|104.15|153
1643350800000|2022-01-28 06:20:00|105.55|104.15|105.66|104.26|105.74|104.34|105.45|104.05|104
1643351100000|2022-01-28 06:25:00|105.67|104.27|105.85|104.45|105.86|104.46|105.55|104.15|125
1643351400000|2022-01-28 06:30:00|105.87|104.47|106.04|104.64|106.04|104.64|105.65|104.25|136
1643351700000|2022-01-28 06:35:00|106.05|104.65|105.74|104.34|106.06|104.66|105.73|104.33|89
1643352000000|2022-01-28 06:40:00|105.75|104.35|104.95|103.55|105.75|104.35|104.95|103.55|188
1643352300000|2022-01-28 06:45:00|104.88|103.48|104.74|103.34|105.09|103.69|104.65|103.25|151
1643352600000|2022-01-28 06:50:00|104.75|103.35|104.78|103.38|104.89|103.49|104.58|103.18|157
1643352900000|2022-01-28 06:55:00|104.79|103.39|104.1|102.7|104.79|103.39|104.1|102.7|124
1643353200000|2022-01-28 07:00:00|104.13|102.73|104.42|103.02|104.42|103.02|103.82|102.42|179
1643353500000|2022-01-28 07:05:00|104.45|103.05|104.58|103.18|104.76|103.36|104.35|102.95|159
1643353800000|2022-01-28 07:10:00|104.57|103.17|104.56|103.16|104.58|103.18|104.25|102.85|141
1643354100000|2022-01-28 07:15:00|104.55|103.15|104.59|103.19|104.95|103.55|104.38|102.98|186
1643354400000|2022-01-28 07:20:00|104.6|103.2|104.37|102.97|104.69|103.29|104.36|102.96|217
1643354700000|2022-01-28 07:25:00|104.38|102.98|104.16|102.76|104.51|103.11|104.15|102.75|182
1643355000000|2022-01-28 07:30:00|104.17|102.77|104.18|102.78|104.23|102.83|103.95|102.55|116
1643355300000|2022-01-28 07:35:00|104.19|102.79|104.67|103.27|104.67|103.27|104.18|102.78|163
1643355600000|2022-01-28 07:40:00|104.66|103.26|104.79|103.39|104.9|103.5|104.66|103.26|157
1643355900000|2022-01-28 07:45:00|104.78|103.38|104.79|103.39|104.86|103.46|104.56|103.16|149
1643356200000|2022-01-28 07:50:00|104.8|103.4|104.64|103.24|104.81|103.41|104.54|103.14|169
1643356500000|2022-01-28 07:55:00|104.63|103.23|104.06|102.66|104.69|103.29|103.99|102.59|157
1643356800000|2022-01-28 08:00:00|104.05|102.65|103.55|102.15|104.46|103.06|103.55|102.15|256
1643357100000|2022-01-28 08:05:00|103.57|102.17|103.46|102.06|103.62|102.22|103.39|101.99|182
1643357400000|2022-01-28 08:10:00|103.43|102.03|103.38|101.98|103.74|102.34|103.37|101.97|144
1643357700000|2022-01-28 08:15:00|103.39|101.99|103.35|101.95|103.49|102.09|103.11|101.71|156
1643358000000|2022-01-28 08:20:00|103.28|101.88|103.16|101.76|103.29|101.89|102.92|101.52|192
1643358300000|2022-01-28 08:25:00|103.15|101.75|103.63|102.23|103.63|102.23|103.15|101.75|201
1643358600000|2022-01-28 08:30:00|103.62|102.22|103.29|101.89|103.66|102.26|103.18|101.78|173
1643358900000|2022-01-28 08:35:00|103.34|101.94|103.27|101.87|103.47|102.07|103.26|101.86|122
1643359200000|2022-01-28 08:40:00|103.26|101.86|103.15|101.75|103.45|102.05|103.14|101.74|135
1643359500000|2022-01-28 08:45:00|103.14|101.74|103.17|101.77|103.33|101.93|102.86|101.46|211
1643359800000|2022-01-28 08:50:00|103.16|101.76|103.65|102.25|103.74|102.34|103.07|101.67|160
1643360100000|2022-01-28 08:55:00|103.66|102.26|103.87|102.47|103.97|102.57|103.55|102.15|174
1643360400000|2022-01-28 09:00:00|103.86|102.46|103.37|101.97|104.02|102.62|103.36|101.96|177
1643360700000|2022-01-28 09:05:00|103.38|101.98|103.65|102.25|103.67|102.27|103.34|101.94|181
1643361000000|2022-01-28 09:10:00|103.62|102.22|103.74|102.34|103.76|102.36|103.16|101.76|161
1643361300000|2022-01-28 09:15:00|103.75|102.35|103.66|102.26|103.78|102.38|103.35|101.95|183
1643361600000|2022-01-28 09:20:00|103.69|102.29|103.74|102.34|104.17|102.77|103.68|102.28|184
1643361900000|2022-01-28 09:25:00|103.75|102.35|103.45|102.05|103.76|102.36|103.36|101.96|152
1643362200000|2022-01-28 09:30:00|103.46|102.06|103.18|101.78|103.56|102.16|103.09|101.69|143
1643362500000|2022-01-28 09:35:00|103.19|101.79|103.15|101.75|103.29|101.89|102.88|101.48|144
1643362800000|2022-01-28 09:40:00|103.16|101.76|102.76|101.36|103.19|101.79|102.55|101.15|167
1643363100000|2022-01-28 09:45:00|102.75|101.35|102.95|101.55|103.06|101.66|102.68|101.28|182
1643363400000|2022-01-28 09:50:00|102.96|101.56|103.14|101.74|103.25|101.85|102.84|101.44|201
1643363700000|2022-01-28 09:55:00|103.15|101.75|103.08|101.68|103.37|101.97|103.06|101.66|197
1643364000000|2022-01-28 10:00:00|103.07|101.67|102.77|101.37|103.13|101.73|102.06|100.66|278
1643364300000|2022-01-28 10:05:00|102.72|101.32|102.02|100.62|102.76|101.36|101.65|100.25|271
1643364600000|2022-01-28 10:10:00|101.99|100.59|102.29|100.89|102.37|100.97|101.96|100.56|223
1643364900000|2022-01-28 10:15:00|102.3|100.9|102.55|101.15|102.56|101.16|102.04|100.64|218
1643365200000|2022-01-28 10:20:00|102.54|101.14|102.78|101.38|102.78|101.38|102.46|101.06|191
1643365500000|2022-01-28 10:25:00|102.79|101.39|102.75|101.35|102.91|101.51|102.64|101.24|173
1643365800000|2022-01-28 10:30:00|102.76|101.36|102.98|101.58|102.98|101.58|102.75|101.35|168
1643366100000|2022-01-28 10:35:00|102.97|101.57|102.55|101.15|103.05|101.65|102.55|101.15|196
1643366400000|2022-01-28 10:40:00|102.56|101.16|103.05|101.65|103.13|101.73|102.55|101.15|156
1643366700000|2022-01-28 10:45:00|103.04|101.64|102.94|101.54|103.19|101.79|102.94|101.54|150
1643367000000|2022-01-28 10:50:00|102.93|101.53|102.87|101.47|102.98|101.58|102.35|100.95|200
1643367300000|2022-01-28 10:55:00|102.86|101.46|103.04|101.64|103.04|101.64|102.66|101.26|170
1643367600000|2022-01-28 11:00:00|103.03|101.63|102.77|101.37|103.28|101.88|102.65|101.25|201
1643367900000|2022-01-28 11:05:00|102.76|101.36|102.58|101.18|102.77|101.37|102.37|100.97|241
1643368200000|2022-01-28 11:10:00|102.57|101.17|102.66|101.26|102.75|101.35|102.45|101.05|195
1643368500000|2022-01-28 11:15:00|102.67|101.27|102.04|100.64|102.79|101.39|101.97|100.57|195
1643368800000|2022-01-28 11:20:00|102.05|100.65|102.47|101.07|102.47|101.07|102.05|100.65|219
1643369100000|2022-01-28 11:25:00|102.46|101.06|102.37|100.97|102.54|101.14|102.14|100.74|252
1643369400000|2022-01-28 11:30:00|102.4|101|102.58|101.18|102.68|101.28|102.34|100.94|169
1643369700000|2022-01-28 11:35:00|102.59|101.19|102.19|100.79|102.88|101.48|102.19|100.79|182
1643370000000|2022-01-28 11:40:00|102.18|100.78|102.16|100.76|102.2|100.8|101.83|100.43|218
1643370300000|2022-01-28 11:45:00|102.17|100.77|102.75|101.35|102.83|101.43|102.16|100.76|199
1643370600000|2022-01-28 11:50:00|102.74|101.34|102.34|100.94|102.78|101.38|102.28|100.88|192
1643370900000|2022-01-28 11:55:00|102.33|100.93|102.61|101.21|102.62|101.22|102.28|100.88|194
1643371200000|2022-01-28 12:00:00|102.65|101.25|103.07|101.67|103.08|101.68|102.46|101.06|188
1643371500000|2022-01-28 12:05:00|103.05|101.65|102.8|101.4|103.06|101.66|102.78|101.38|219
1643371800000|2022-01-28 12:10:00|102.79|101.39|102.68|101.28|102.87|101.47|102.47|101.07|192
1643372100000|2022-01-28 12:15:00|102.67|101.27|102.65|101.25|102.88|101.48|102.56|101.16|199
1643372400000|2022-01-28 12:20:00|102.66|101.26|102.2|100.8|102.68|101.28|102.06|100.66|295
1643372700000|2022-01-28 12:25:00|102.21|100.81|102.36|100.96|102.43|101.03|102.13|100.73|248
1643373000000|2022-01-28 12:30:00|102.34|100.94|102.31|100.91|102.67|101.27|102.31|100.91|227
1643373300000|2022-01-28 12:35:00|102.29|100.89|101.99|100.59|102.46|101.06|101.94|100.54|217
1643373600000|2022-01-28 12:40:00|101.96|100.56|101.91|100.51|102.27|100.87|101.89|100.49|172
1643373900000|2022-01-28 12:45:00|101.9|100.5|101.97|100.57|102.27|100.87|101.89|100.49|210
1643374200000|2022-01-28 12:50:00|101.98|100.58|102.37|100.97|102.41|101.01|101.89|100.49|197
1643374500000|2022-01-28 12:55:00|102.36|100.96|102.75|101.35|102.77|101.37|102.19|100.79|200
1643374800000|2022-01-28 13:00:00|102.77|101.37|102.56|101.16|102.77|101.37|102.4|101|195
1643375100000|2022-01-28 13:05:00|102.58|101.18|102.95|101.55|102.96|101.56|102.5|101.1|151
1643375400000|2022-01-28 13:10:00|102.96|101.56|102.75|101.35|102.96|101.56|102.62|101.22|177
1643375700000|2022-01-28 13:15:00|102.76|101.36|103.26|101.86|103.35|101.95|102.75|101.35|179
1643376000000|2022-01-28 13:20:00|103.25|101.85|102.99|101.59|103.26|101.86|102.9|101.5|164
1643376300000|2022-01-28 13:25:00|103|101.6|102.57|101.17|103.07|101.67|102.55|101.15|187
1643376600000|2022-01-28 13:30:00|102.58|101.18|103.78|102.38|103.97|102.57|102.58|101.18|333
1643376900000|2022-01-28 13:35:00|103.79|102.39|104.55|103.15|104.65|103.25|103.78|102.38|302
1643377200000|2022-01-28 13:40:00|104.51|103.11|103.91|102.51|104.56|103.16|103.88|102.48|255
1643377500000|2022-01-28 13:45:00|103.92|102.52|103.76|102.36|104.14|102.74|103.55|102.15|257
1643377800000|2022-01-28 13:50:00|103.77|102.37|103.62|102.22|103.84|102.44|103.45|102.05|160
1643378100000|2022-01-28 13:55:00|103.63|102.23|104.06|102.66|104.09|102.69|103.53|102.13|195
1643378400000|2022-01-28 14:00:00|104.08|102.68|104.1|102.7|104.26|102.86|103.76|102.36|226
1643378700000|2022-01-28 14:05:00|104.09|102.69|104.28|102.88|104.43|103.03|103.79|102.39|243
1643379000000|2022-01-28 14:10:00|104.29|102.89|104|102.6|104.3|102.9|103.95|102.55|195
1643379300000|2022-01-28 14:15:00|103.98|102.58|104.06|102.66|104.18|102.78|103.97|102.57|131
1643379600000|2022-01-28 14:20:00|104.07|102.67|104.14|102.74|104.34|102.94|104.07|102.67|129
1643379900000|2022-01-28 14:25:00|104.13|102.73|104.19|102.79|104.21|102.81|104.04|102.64|148
1643380200000|2022-01-28 14:30:00|104.18|102.78|103.1|101.7|104.19|102.79|102.96|101.56|267
1643380500000|2022-01-28 14:35:00|103.14|101.74|102.79|101.39|103.15|101.75|102.65|101.25|296
1643380800000|2022-01-28 14:40:00|102.78|101.38|102.6|101.2|102.86|101.46|102.55|101.15|278
1643381100000|2022-01-28 14:45:00|102.63|101.23|102.82|101.42|102.94|101.54|102.45|101.05|219
1643381400000|2022-01-28 14:50:00|102.83|101.43|102.93|101.53|103.24|101.84|102.76|101.36|250
1643381700000|2022-01-28 14:55:00|102.92|101.52|103.05|101.65|103.16|101.76|102.85|101.45|244
1643382000000|2022-01-28 15:00:00|103.06|101.66|103.25|101.85|103.34|101.94|102.75|101.35|270
1643382300000|2022-01-28 15:05:00|103.24|101.84|103.75|102.35|103.77|102.37|103.24|101.84|225
1643382600000|2022-01-28 15:10:00|103.74|102.34|104.06|102.66|104.35|102.95|103.74|102.34|223
1643382900000|2022-01-28 15:15:00|104.05|102.65|104.26|102.86|104.33|102.93|103.93|102.53|182
1643383200000|2022-01-28 15:20:00|104.25|102.85|103.54|102.14|104.27|102.87|103.36|101.96|214
1643383500000|2022-01-28 15:25:00|103.53|102.13|103.49|102.09|103.71|102.31|103.37|101.97|204
1643383800000|2022-01-28 15:30:00|103.5|102.1|103.43|102.03|103.57|102.17|103.32|101.92|187
1643384100000|2022-01-28 15:35:00|103.42|102.02|103.95|102.55|103.96|102.56|103.42|102.02|175
1643384400000|2022-01-28 15:40:00|103.94|102.54|103.84|102.44|104.04|102.64|103.55|102.15|160
1643384700000|2022-01-28 15:45:00|103.85|102.45|104.14|102.74|104.17|102.77|103.82|102.42|181
1643385000000|2022-01-28 15:50:00|104.15|102.75|104.29|102.89|104.41|103.01|104.09|102.69|181
1643385300000|2022-01-28 15:55:00|104.32|102.92|104.5|103.1|104.54|103.14|104.05|102.65|183
1643385600000|2022-01-28 16:00:00|104.48|103.08|104.13|102.73|104.64|103.24|104.12|102.72|226
1643385900000|2022-01-28 16:05:00|104.12|102.72|104.25|102.85|104.29|102.89|104.1|102.7|128
1643386200000|2022-01-28 16:10:00|104.26|102.86|104.76|103.36|105.05|103.65|104.25|102.85|180
1643386500000|2022-01-28 16:15:00|104.77|103.37|105.11|103.71|105.11|103.71|104.65|103.25|184
1643386800000|2022-01-28 16:20:00|105.12|103.72|104.98|103.58|105.27|103.87|104.96|103.56|166
1643387100000|2022-01-28 16:25:00|104.99|103.59|104.86|103.46|105.18|103.78|104.79|103.39|207
1643387400000|2022-01-28 16:30:00|104.85|103.45|104.66|103.26|105.02|103.62|104.5|103.1|309
1643387700000|2022-01-28 16:35:00|104.65|103.25|105.01|103.61|105.16|103.76|104.65|103.25|186
1643388000000|2022-01-28 16:40:00|105.02|103.62|105.06|103.66|105.26|103.86|104.95|103.55|163
1643388300000|2022-01-28 16:45:00|105.07|103.67|104.77|103.37|105.07|103.67|104.77|103.37|168
1643388600000|2022-01-28 16:50:00|104.78|103.38|104.17|102.77|104.78|103.38|104.13|102.73|186
1643388900000|2022-01-28 16:55:00|104.19|102.79|104.54|103.14|104.63|103.23|104.17|102.77|132
1643389200000|2022-01-28 17:00:00|104.55|103.15|104.57|103.17|104.76|103.36|104.55|103.15|96
1643389500000|2022-01-28 17:05:00|104.58|103.18|104.71|103.31|105.02|103.62|104.58|103.18|148
1643389800000|2022-01-28 17:10:00|104.75|103.35|104.54|103.14|104.81|103.41|104.45|103.05|166
1643390100000|2022-01-28 17:15:00|104.55|103.15|104.47|103.07|104.6|103.2|104.36|102.96|129
1643390400000|2022-01-28 17:20:00|104.48|103.08|103.96|102.56|104.48|103.08|103.89|102.49|203
1643390700000|2022-01-28 17:25:00|103.95|102.55|103.88|102.48|103.95|102.55|103.69|102.29|169
1643391000000|2022-01-28 17:30:00|103.9|102.5|104.04|102.64|104.08|102.68|103.89|102.49|130
1643391300000|2022-01-28 17:35:00|104.06|102.66|104.17|102.77|104.26|102.86|103.96|102.56|153
1643391600000|2022-01-28 17:40:00|104.18|102.78|104.27|102.87|104.36|102.96|104.13|102.73|101
1643391900000|2022-01-28 17:45:00|104.29|102.89|103.95|102.55|104.4|103|103.95|102.55|167
1643392200000|2022-01-28 17:50:00|103.93|102.53|103.45|102.05|103.93|102.53|103.39|101.99|210
1643392500000|2022-01-28 17:55:00|103.46|102.06|103.51|102.11|103.68|102.28|103.39|101.99|153
1643392800000|2022-01-28 18:00:00|103.5|102.1|103.74|102.34|103.8|102.4|103.5|102.1|195
1643393100000|2022-01-28 18:05:00|103.73|102.33|103.92|102.52|103.92|102.52|103.63|102.23|167
1643393400000|2022-01-28 18:10:00|103.93|102.53|103.71|102.31|103.93|102.53|103.66|102.26|147
1643393700000|2022-01-28 18:15:00|103.7|102.3|103.86|102.46|103.96|102.56|103.66|102.26|145
1643394000000|2022-01-28 18:20:00|103.87|102.47|103.69|102.29|104.01|102.61|103.65|102.25|179
1643394300000|2022-01-28 18:25:00|103.68|102.28|103.78|102.38|103.84|102.44|103.56|102.16|190
1643394600000|2022-01-28 18:30:00|103.81|102.41|104.45|103.05|104.57|103.17|103.81|102.41|191
1643394900000|2022-01-28 18:35:00|104.46|103.06|104.02|102.62|104.48|103.08|103.87|102.47|210
1643395200000|2022-01-28 18:40:00|104.07|102.67|104.01|102.61|104.07|102.67|103.87|102.47|119
1643395500000|2022-01-28 18:45:00|103.99|102.59|104.08|102.68|104.09|102.69|103.76|102.36|193
1643395800000|2022-01-28 18:50:00|104.11|102.71|104.22|102.82|104.32|102.92|104.05|102.65|122
1643396100000|2022-01-28 18:55:00|104.23|102.83|104.18|102.78|104.36|102.96|104.18|102.78|150
1643396400000|2022-01-28 19:00:00|104.19|102.79|103.91|102.51|104.45|103.05|103.91|102.51|193
1643396700000|2022-01-28 19:05:00|103.9|102.5|103.91|102.51|103.98|102.58|103.78|102.38|147
1643397000000|2022-01-28 19:10:00|103.9|102.5|103.69|102.29|103.96|102.56|103.67|102.27|111
1643397300000|2022-01-28 19:15:00|103.68|102.28|103.78|102.38|103.81|102.41|103.65|102.25|143
1643397600000|2022-01-28 19:20:00|103.76|102.36|103.65|102.25|103.78|102.38|103.65|102.25|110
1643397900000|2022-01-28 19:25:00|103.66|102.26|103.65|102.25|103.78|102.38|103.65|102.25|113
1643398200000|2022-01-28 19:30:00|103.66|102.26|103.67|102.27|103.7|102.3|103.35|101.95|154
1643398500000|2022-01-28 19:35:00|103.66|102.26|104.18|102.78|104.28|102.88|103.66|102.26|181
1643398800000|2022-01-28 19:40:00|104.19|102.79|104.15|102.75|104.39|102.99|104.08|102.68|148
1643399100000|2022-01-28 19:45:00|104.16|102.76|104.34|102.94|104.4|103|104.12|102.72|126
1643399400000|2022-01-28 19:50:00|104.35|102.95|104.37|102.97|104.42|103.02|104.19|102.79|102
1643399700000|2022-01-28 19:55:00|104.38|102.98|104.46|103.06|104.56|103.16|104.32|102.92|142
1643400000000|2022-01-28 20:00:00|104.47|103.07|104.76|103.36|105.03|103.63|104.46|103.06|210
1643400300000|2022-01-28 20:05:00|104.75|103.35|104.3|102.9|104.88|103.48|104.21|102.81|153
1643400600000|2022-01-28 20:10:00|104.29|102.89|104.16|102.76|104.31|102.91|104.05|102.65|99
1643400900000|2022-01-28 20:15:00|104.17|102.77|104.45|103.05|104.45|103.05|104.17|102.77|104
1643401200000|2022-01-28 20:20:00|104.44|103.04|104.59|103.19|104.65|103.25|104.39|102.99|71
1643401500000|2022-01-28 20:25:00|104.58|103.18|104.54|103.14|104.62|103.22|104.37|102.97|127
1643401800000|2022-01-28 20:30:00|104.53|103.13|104.94|103.54|104.95|103.55|104.25|102.85|168
1643402100000|2022-01-28 20:35:00|104.93|103.53|105.14|103.74|105.2|103.8|104.93|103.53|174
1643402400000|2022-01-28 20:40:00|105.16|103.76|105.47|104.07|105.55|104.15|105.07|103.67|219
1643402700000|2022-01-28 20:45:00|105.48|104.08|105.55|104.15|105.62|104.22|105.25|103.85|202
1643403000000|2022-01-28 20:50:00|105.56|104.16|105.42|104.02|105.64|104.24|105.37|103.97|184
1643403300000|2022-01-28 20:55:00|105.41|104.01|105.36|103.96|105.57|104.17|105.29|103.89|177
1643403600000|2022-01-28 21:00:00|105.35|103.95|105.47|104.07|105.63|104.23|105.32|103.92|172
1643403900000|2022-01-28 21:05:00|105.46|104.06|105.8|104.4|105.84|104.44|105.46|104.06|107
1643404200000|2022-01-28 21:10:00|105.81|104.41|105.95|104.55|106.05|104.65|105.8|104.4|101
1643404500000|2022-01-28 21:15:00|105.93|104.53|106.21|104.81|106.37|104.97|105.93|104.53|146
1643404800000|2022-01-28 21:20:00|106.22|104.82|106.44|105.04|106.44|105.04|106.05|104.65|192
1643405100000|2022-01-28 21:25:00|106.45|105.05|106.57|105.17|106.58|105.18|106.35|104.95|108
1643405400000|2022-01-28 21:30:00|106.58|105.18|106.2|104.8|106.58|105.18|106.17|104.77|177
1643405700000|2022-01-28 21:35:00|106.21|104.81|105.93|104.53|106.21|104.81|105.9|104.5|194
1643406000000|2022-01-28 21:40:00|105.94|104.54|106.01|104.61|106.01|104.61|105.92|104.52|48
1643406300000|2022-01-28 21:45:00|105.99|104.59|106.07|104.67|106.11|104.71|105.96|104.56|91
1643406600000|2022-01-28 21:50:00|106.08|104.68|105.8|104.4|106.33|104.93|105.69|104.29|149
1643406900000|2022-01-28 21:55:00|105.79|104.39|105.46|104.06|105.81|104.41|105.41|104.01|102
1643443200000|2022-01-29 08:00:00|105.51|104.11|107.88|106.48|107.96|106.56|105.51|104.11|36
1643443500000|2022-01-29 08:05:00|107.89|106.49|107.48|106.08|107.89|106.49|107.46|106.06|128
1643443800000|2022-01-29 08:10:00|107.49|106.09|107.26|105.86|107.49|106.09|107.24|105.84|56
1643444100000|2022-01-29 08:15:00|107.28|105.88|107.26|105.86|107.41|106.01|107.26|105.86|87
1643444400000|2022-01-29 08:20:00|107.27|105.87|107.35|105.95|107.4|106|107.25|105.85|81
1643444700000|2022-01-29 08:25:00|107.36|105.96|107.52|106.12|107.64|106.24|107.35|105.95|87
1643445000000|2022-01-29 08:30:00|107.51|106.11|107.58|106.18|107.66|106.26|107.45|106.05|91
1643445300000|2022-01-29 08:35:00|107.57|106.17|107.56|106.16|107.64|106.24|107.45|106.05|76
1643445600000|2022-01-29 08:40:00|107.57|106.17|107.54|106.14|107.57|106.17|107.45|106.05|63
1643445900000|2022-01-29 08:45:00|107.57|106.17|107.56|106.16|107.95|106.55|107.54|106.14|148
1643446200000|2022-01-29 08:50:00|107.57|106.17|107.37|105.97|107.6|106.2|107.35|105.95|85
1643446500000|2022-01-29 08:55:00|107.36|105.96|107.46|106.06|107.47|106.07|107.36|105.96|57
1643446800000|2022-01-29 09:00:00|107.47|106.07|106.57|105.17|107.53|106.13|106.57|105.17|164
1643447100000|2022-01-29 09:05:00|106.55|105.15|106.77|105.37|106.78|105.38|106.51|105.11|148
1643447400000|2022-01-29 09:10:00|106.78|105.38|106.95|105.55|106.96|105.56|106.77|105.37|73
1643447700000|2022-01-29 09:15:00|106.97|105.57|106.74|105.34|106.97|105.57|106.61|105.21|108
1643448000000|2022-01-29 09:20:00|106.72|105.32|106.98|105.58|107.05|105.65|106.69|105.29|69
1643448300000|2022-01-29 09:25:00|106.97|105.57|107.24|105.84|107.27|105.87|106.97|105.57|77
1643448600000|2022-01-29 09:30:00|107.25|105.85|107.37|105.97|107.46|106.06|107.16|105.76|92
1643448900000|2022-01-29 09:35:00|107.38|105.98|107.56|106.16|107.56|106.16|107.37|105.97|60
1643449200000|2022-01-29 09:40:00|107.54|106.14|107.68|106.28|107.77|106.37|107.54|106.14|84
1643449500000|2022-01-29 09:45:00|107.69|106.29|107.8|106.4|107.86|106.46|107.69|106.29|75
1643449800000|2022-01-29 09:50:00|107.79|106.39|107.83|106.43|107.83|106.43|107.76|106.36|40
1643450100000|2022-01-29 09:55:00|107.84|106.44|108.01|106.61|108.01|106.61|107.78|106.38|42
1643450400000|2022-01-29 10:00:00|108|106.6|107.65|106.25|108|106.6|107.55|106.15|93
1643450700000|2022-01-29 10:05:00|107.66|106.26|107.61|106.21|107.75|106.35|107.61|106.21|73
1643451000000|2022-01-29 10:10:00|107.59|106.19|107.59|106.19|107.6|106.2|107.37|105.97|66
1643451300000|2022-01-29 10:15:00|107.6|106.2|107.27|105.87|107.6|106.2|107.26|105.86|108
1643451600000|2022-01-29 10:20:00|107.28|105.88|107.1|105.7|107.36|105.96|107.01|105.61|88
1643451900000|2022-01-29 10:25:00|107.11|105.71|107.35|105.95|107.37|105.97|107.1|105.7|75
1643452200000|2022-01-29 10:30:00|107.36|105.96|107.3|105.9|107.37|105.97|107.16|105.76|86
1643452500000|2022-01-29 10:35:00|107.31|105.91|107.36|105.96|107.42|106.02|107.27|105.87|58
1643452800000|2022-01-29 10:40:00|107.35|105.95|107.48|106.08|107.66|106.26|107.35|105.95|93
1643453100000|2022-01-29 10:45:00|107.47|106.07|107.49|106.09|107.59|106.19|107.36|105.96|110
1643453400000|2022-01-29 10:50:00|107.5|106.1|107.44|106.04|107.51|106.11|107.38|105.98|77
1643453700000|2022-01-29 10:55:00|107.45|106.05|107.35|105.95|107.49|106.09|107.35|105.95|48
1643454000000|2022-01-29 11:00:00|107.34|105.94|107.18|105.78|107.34|105.94|107.13|105.73|131
1643454300000|2022-01-29 11:05:00|107.17|105.77|107.37|105.97|107.37|105.97|107.14|105.74|62
1643454600000|2022-01-29 11:10:00|107.38|105.98|107.22|105.82|107.38|105.98|107.15|105.75|70
1643454900000|2022-01-29 11:15:00|107.21|105.81|107.44|106.04|107.45|106.05|107.21|105.81|63
1643455200000|2022-01-29 11:20:00|107.43|106.03|107.36|105.96|107.44|106.04|107.31|105.91|81
1643455500000|2022-01-29 11:25:00|107.37|105.97|107.52|106.12|107.52|106.12|107.33|105.93|64
1643455800000|2022-01-29 11:30:00|107.54|106.14|107.25|105.85|107.54|106.14|107.23|105.83|67
1643456100000|2022-01-29 11:35:00|107.27|105.87|107.17|105.77|107.27|105.87|107.16|105.76|26
1643456400000|2022-01-29 11:40:00|107.16|105.76|107.26|105.86|107.27|105.87|107.12|105.72|27
1643456700000|2022-01-29 11:45:00|107.25|105.85|107.17|105.77|107.26|105.86|107.04|105.64|67
1643457000000|2022-01-29 11:50:00|107.18|105.78|107.07|105.67|107.19|105.79|107.04|105.64|65
1643457300000|2022-01-29 11:55:00|107.09|105.69|107.07|105.67|107.17|105.77|107.07|105.67|21
1643457600000|2022-01-29 12:00:00|107.06|105.66|107.15|105.75|107.17|105.77|106.96|105.56|82
1643457900000|2022-01-29 12:05:00|107.14|105.74|107.15|105.75|107.28|105.88|107.14|105.74|74
1643458200000|2022-01-29 12:10:00|107.14|105.74|106.66|105.26|107.15|105.75|106.4|105|157
1643458500000|2022-01-29 12:15:00|106.65|105.25|106.79|105.39|106.79|105.39|106.45|105.05|123
1643458800000|2022-01-29 12:20:00|106.78|105.38|107.23|105.83|107.23|105.83|106.69|105.29|141
1643459100000|2022-01-29 12:25:00|107.22|105.82|107.45|106.05|107.54|106.14|107.22|105.82|157
1643459400000|2022-01-29 12:30:00|107.46|106.06|107.63|106.23|107.65|106.25|107.25|105.85|189
1643459700000|2022-01-29 12:35:00|107.64|106.24|107.68|106.28|107.68|106.28|107.58|106.18|72
1643460000000|2022-01-29 12:40:00|107.67|106.27|107.64|106.24|107.67|106.27|107.57|106.17|46
1643460300000|2022-01-29 12:45:00|107.63|106.23|107.35|105.95|107.64|106.24|107.35|105.95|114
1643460600000|2022-01-29 12:50:00|107.36|105.96|107.51|106.11|107.51|106.11|107.29|105.89|66
1643460900000|2022-01-29 12:55:00|107.53|106.13|107.62|106.22|107.62|106.22|107.53|106.13|36
1643461200000|2022-01-29 13:00:00|107.61|106.21|107.46|106.06|107.62|106.22|107.36|105.96|98
1643461500000|2022-01-29 13:05:00|107.45|106.05|107.44|106.04|107.46|106.06|107.37|105.97|71
1643461800000|2022-01-29 13:10:00|107.45|106.05|107.35|105.95|107.45|106.05|107.35|105.95|57
1643462100000|2022-01-29 13:15:00|107.33|105.93|107.34|105.94|107.39|105.99|107.13|105.73|107
1643462400000|2022-01-29 13:20:00|107.33|105.93|107.27|105.87|107.35|105.95|107.16|105.76|58
1643462700000|2022-01-29 13:25:00|107.29|105.89|107.48|106.08|107.52|106.12|107.27|105.87|67
1643463000000|2022-01-29 13:30:00|107.47|106.07|107.8|106.4|108.26|106.86|107.46|106.06|212
1643463300000|2022-01-29 13:35:00|107.79|106.39|108.15|106.75|108.22|106.82|107.76|106.36|177
1643463600000|2022-01-29 13:40:00|108.14|106.74|108.15|106.75|108.18|106.78|108.04|106.64|116
1643463900000|2022-01-29 13:45:00|108.16|106.76|108.56|107.16|108.64|107.24|108.15|106.75|152
1643464200000|2022-01-29 13:50:00|108.55|107.15|108.45|107.05|108.55|107.15|108.36|106.96|125
1643464500000|2022-01-29 13:55:00|108.43|107.03|108.59|107.19|108.6|107.2|108.36|106.96|87
1643464800000|2022-01-29 14:00:00|108.6|107.2|108.74|107.34|108.98|107.58|108.6|107.2|175
1643465100000|2022-01-29 14:05:00|108.75|107.35|108.76|107.36|108.78|107.38|108.66|107.26|91
1643465400000|2022-01-29 14:10:00|108.77|107.37|108.41|107.01|108.77|107.37|108.4|107|100
1643465700000|2022-01-29 14:15:00|108.39|106.99|108.28|106.88|108.39|106.99|108.18|106.78|97
1643466000000|2022-01-29 14:20:00|108.29|106.89|108.32|106.92|108.43|107.03|108.19|106.79|95
1643466300000|2022-01-29 14:25:00|108.33|106.93|108.37|106.97|108.39|106.99|108.29|106.89|71
1643466600000|2022-01-29 14:30:00|108.36|106.96|108.1|106.7|108.38|106.98|107.99|106.59|157
1643466900000|2022-01-29 14:35:00|108.08|106.68|108.06|106.66|108.16|106.76|108.05|106.65|68
1643467200000|2022-01-29 14:40:00|108.07|106.67|107.95|106.55|108.12|106.72|107.9|106.5|80
1643467500000|2022-01-29 14:45:00|107.94|106.54|107.89|106.49|107.94|106.54|107.86|106.46|92
1643467800000|2022-01-29 14:50:00|107.9|106.5|107.21|105.81|107.91|106.51|107.21|105.81|114
1643468100000|2022-01-29 14:55:00|107.2|105.8|106.36|104.96|107.21|105.81|106.32|104.92|307
1643468400000|2022-01-29 15:00:00|106.35|104.95|106.02|104.62|106.35|104.95|105.36|103.96|274
1643468700000|2022-01-29 15:05:00|106.03|104.63|106.17|104.77|106.17|104.77|105.75|104.35|151
1643469000000|2022-01-29 15:10:00|106.16|104.76|106.53|105.13|106.53|105.13|106.06|104.66|153
1643469300000|2022-01-29 15:15:00|106.55|105.15|106.25|104.85|106.76|105.36|106.16|104.76|173
1643469600000|2022-01-29 15:20:00|106.24|104.84|106.46|105.06|106.66|105.26|106.16|104.76|169
1643469900000|2022-01-29 15:25:00|106.45|105.05|106.65|105.25|106.85|105.45|106.45|105.05|92
1643470200000|2022-01-29 15:30:00|106.64|105.24|106.67|105.27|106.86|105.46|106.56|105.16|89
1643470500000|2022-01-29 15:35:00|106.66|105.26|106.16|104.76|106.79|105.39|106.16|104.76|122
1643470800000|2022-01-29 15:40:00|106.17|104.77|106.44|105.04|106.48|105.08|106.17|104.77|105
1643471100000|2022-01-29 15:45:00|106.43|105.03|105.9|104.5|106.54|105.14|105.9|104.5|118
1643471400000|2022-01-29 15:50:00|105.92|104.52|105.84|104.44|106.01|104.61|105.46|104.06|200
1643471700000|2022-01-29 15:55:00|105.85|104.45|106.06|104.66|106.26|104.86|105.85|104.45|191
1643472000000|2022-01-29 16:00:00|106.08|104.68|105.89|104.49|106.24|104.84|105.85|104.45|185
1643472300000|2022-01-29 16:05:00|105.9|104.5|105.42|104.02|105.91|104.51|105.4|104|129
1643472600000|2022-01-29 16:10:00|105.41|104.01|105.06|103.66|105.56|104.16|105|103.6|191
1643472900000|2022-01-29 16:15:00|105.05|103.65|105.57|104.17|105.63|104.23|104.88|103.48|162
1643473200000|2022-01-29 16:20:00|105.58|104.18|105.78|104.38|105.9|104.5|105.54|104.14|176
1643473500000|2022-01-29 16:25:00|105.82|104.42|105.93|104.53|106.01|104.61|105.78|104.38|133
1643473800000|2022-01-29 16:30:00|105.94|104.54|105.77|104.37|106.05|104.65|105.73|104.33|109
1643474100000|2022-01-29 16:35:00|105.76|104.36|105.94|104.54|105.95|104.55|105.74|104.34|69
1643474400000|2022-01-29 16:40:00|105.95|104.55|106.05|104.65|106.16|104.76|105.93|104.53|104
1643474700000|2022-01-29 16:45:00|106.06|104.66|106.13|104.73|106.14|104.74|105.86|104.46|98
1643475000000|2022-01-29 16:50:00|106.14|104.74|106.09|104.69|106.32|104.92|106.08|104.68|55
1643475300000|2022-01-29 16:55:00|106.07|104.67|106.25|104.85|106.33|104.93|105.93|104.53|124
1643475600000|2022-01-29 17:00:00|106.28|104.88|106.28|104.88|106.37|104.97|106.05|104.65|141
1643475900000|2022-01-29 17:05:00|106.27|104.87|106.55|105.15|106.67|105.27|106.27|104.87|115
1643476200000|2022-01-29 17:10:00|106.5|105.1|106.49|105.09|106.5|105.1|106.41|105.01|65
1643476500000|2022-01-29 17:15:00|106.48|105.08|106.09|104.69|106.48|105.08|106.01|104.61|130
1643476800000|2022-01-29 17:20:00|106.08|104.68|106.09|104.69|106.16|104.76|106.06|104.66|70
1643477100000|2022-01-29 17:25:00|106.1|104.7|106.06|104.66|106.21|104.81|105.98|104.58|121
1643477400000|2022-01-29 17:30:00|106.07|104.67|105.97|104.57|106.08|104.68|105.91|104.51|63
1643477700000|2022-01-29 17:35:00|105.96|104.56|106.25|104.85|106.25|104.85|105.96|104.56|100
1643478000000|2022-01-29 17:40:00|106.26|104.86|106.18|104.78|106.26|104.86|106.13|104.73|29
1643478300000|2022-01-29 17:45:00|106.17|104.77|106.14|104.74|106.17|104.77|106.04|104.64|84
1643478600000|2022-01-29 17:50:00|106.15|104.75|105.86|104.46|106.2|104.8|105.86|104.46|93
1643478900000|2022-01-29 17:55:00|105.85|104.45|105.86|104.46|105.88|104.48|105.66|104.26|93
1643479200000|2022-01-29 18:00:00|105.88|104.48|106.05|104.65|106.16|104.76|105.76|104.36|116
1643479500000|2022-01-29 18:05:00|106.04|104.64|105.98|104.58|106.07|104.67|105.96|104.56|71
1643479800000|2022-01-29 18:10:00|105.99|104.59|105.97|104.57|106.04|104.64|105.96|104.56|44
1643480100000|2022-01-29 18:15:00|105.98|104.58|106.18|104.78|106.2|104.8|105.97|104.57|101
1643480400000|2022-01-29 18:20:00|106.17|104.77|106.13|104.73|106.19|104.79|106.1|104.7|84
1643480700000|2022-01-29 18:25:00|106.15|104.75|106.09|104.69|106.17|104.77|106.08|104.68|68
1643481000000|2022-01-29 18:30:00|106.1|104.7|106.27|104.87|106.28|104.88|106.05|104.65|67
1643481300000|2022-01-29 18:35:00|106.28|104.88|106.07|104.67|106.29|104.89|105.95|104.55|91
1643481600000|2022-01-29 18:40:00|106.06|104.66|106.14|104.74|106.14|104.74|105.98|104.58|36
1643481900000|2022-01-29 18:45:00|106.13|104.73|106.86|105.46|106.93|105.53|106.13|104.73|159
1643482200000|2022-01-29 18:50:00|106.87|105.47|106.84|105.44|106.92|105.52|106.76|105.36|182
1643482500000|2022-01-29 18:55:00|106.86|105.46|106.79|105.39|106.92|105.52|106.77|105.37|100
1643482800000|2022-01-29 19:00:00|106.8|105.4|106.67|105.27|106.81|105.41|106.66|105.26|68
1643483100000|2022-01-29 19:05:00|106.66|105.26|106.84|105.44|106.92|105.52|106.57|105.17|86
1643483400000|2022-01-29 19:10:00|106.85|105.45|106.84|105.44|107.14|105.74|106.84|105.44|93
1643483700000|2022-01-29 19:15:00|106.85|105.45|106.95|105.55|106.96|105.56|106.76|105.36|103
1643484000000|2022-01-29 19:20:00|106.94|105.54|106.68|105.28|106.94|105.54|106.66|105.26|77
1643484300000|2022-01-29 19:25:00|106.69|105.29|106.57|105.17|106.8|105.4|106.47|105.07|137
1643484600000|2022-01-29 19:30:00|106.58|105.18|106.52|105.12|106.75|105.35|106.46|105.06|167
1643484900000|2022-01-29 19:35:00|106.53|105.13|106.37|104.97|106.58|105.18|106.36|104.96|107
1643485200000|2022-01-29 19:40:00|106.36|104.96|106.36|104.96|106.45|105.05|106.35|104.95|61
1643485500000|2022-01-29 19:45:00|106.37|104.97|106.36|104.96|106.4|105|106.28|104.88|49
1643485800000|2022-01-29 19:50:00|106.37|104.97|106.2|104.8|106.41|105.01|106.17|104.77|30
1643486100000|2022-01-29 19:55:00|106.24|104.84|106.17|104.77|106.28|104.88|106.17|104.77|40
1643486400000|2022-01-29 20:00:00|106.19|104.79|106.1|104.7|106.2|104.8|106.09|104.69|35
1643486700000|2022-01-29 20:05:00|106.11|104.71|106.26|104.86|106.26|104.86|106.1|104.7|71
1643487000000|2022-01-29 20:10:00|106.27|104.87|106.21|104.81|106.3|104.9|106.19|104.79|65
1643487300000|2022-01-29 20:15:00|106.22|104.82|106.26|104.86|106.27|104.87|106.22|104.82|33
1643487600000|2022-01-29 20:20:00|106.25|104.85|106.26|104.86|106.28|104.88|106.25|104.85|20
1643487900000|2022-01-29 20:25:00|106.27|104.87|106.66|105.26|106.74|105.34|106.15|104.75|96
1643488200000|2022-01-29 20:30:00|106.65|105.25|107.43|106.03|107.79|106.39|106.64|105.24|372
1643488500000|2022-01-29 20:35:00|107.39|105.99|107.58|106.18|107.63|106.23|107.26|105.86|205
1643488800000|2022-01-29 20:40:00|107.57|106.17|107.64|106.24|107.66|106.26|107.53|106.13|117
1643489100000|2022-01-29 20:45:00|107.61|106.21|106.96|105.56|107.65|106.25|106.74|105.34|200
1643489400000|2022-01-29 20:50:00|106.97|105.57|106.99|105.59|107.06|105.66|106.82|105.42|150
1643489700000|2022-01-29 20:55:00|106.98|105.58|107.27|105.87|107.32|105.92|106.97|105.57|146
1643490000000|2022-01-29 21:00:00|107.28|105.88|107.96|106.56|107.96|106.56|107.1|105.7|167
1643490300000|2022-01-29 21:05:00|107.94|106.54|107.72|106.32|108.15|106.75|107.63|106.23|172
1643490600000|2022-01-29 21:10:00|107.71|106.31|107.71|106.31|107.79|106.39|107.68|106.28|90
1643490900000|2022-01-29 21:15:00|107.7|106.3|107.64|106.24|107.95|106.55|107.5|106.1|183
1643491200000|2022-01-29 21:20:00|107.63|106.23|107.67|106.27|107.67|106.27|107.54|106.14|76
1643491500000|2022-01-29 21:25:00|107.68|106.28|107.58|106.18|107.69|106.29|107.41|106.01|85
1643491800000|2022-01-29 21:30:00|107.56|106.16|107.56|106.16|107.69|106.29|107.55|106.15|135
1643492100000|2022-01-29 21:35:00|107.55|106.15|107.37|105.97|107.56|106.16|107.28|105.88|123
1643492400000|2022-01-29 21:40:00|107.38|105.98|107.35|105.95|107.45|106.05|107.29|105.89|73
1643492700000|2022-01-29 21:45:00|107.37|105.97|107.57|106.17|107.6|106.2|107.37|105.97|89
1643493000000|2022-01-29 21:50:00|107.56|106.16|107.55|106.15|107.58|106.18|107.54|106.14|51
1643493300000|2022-01-29 21:55:00|107.56|106.16|107.22|105.82|107.56|106.16|107.22|105.82|68
1643493600000|2022-01-29 22:00:00|107.23|105.83|106.88|105.48|107.3|105.9|106.88|105.48|106
1643493900000|2022-01-29 22:05:00|106.87|105.47|106.97|105.57|107.06|105.66|106.85|105.45|80
1643494200000|2022-01-29 22:10:00|106.96|105.56|106.82|105.42|106.99|105.59|106.78|105.38|121
1643494500000|2022-01-29 22:15:00|106.81|105.41|106.96|105.56|106.99|105.59|106.81|105.41|69
1643494800000|2022-01-29 22:20:00|106.95|105.55|106.87|105.47|107.01|105.61|106.87|105.47|37
1643495100000|2022-01-29 22:25:00|106.88|105.48|106.87|105.47|106.88|105.48|106.79|105.39|36
1643495400000|2022-01-29 22:30:00|106.86|105.46|106.98|105.58|106.99|105.59|106.86|105.46|28
1643495700000|2022-01-29 22:35:00|106.99|105.59|107.07|105.67|107.08|105.68|106.96|105.56|41
1643496000000|2022-01-29 22:40:00|107.08|105.68|107.37|105.97|107.38|105.98|107.07|105.67|68
1643496300000|2022-01-29 22:45:00|107.38|105.98|107.36|105.96|107.38|105.98|107.35|105.95|41
1643496600000|2022-01-29 22:50:00|107.37|105.97|107.27|105.87|107.38|105.98|107.25|105.85|46
1643496900000|2022-01-29 22:55:00|107.26|105.86|107.26|105.86|107.32|105.92|107.25|105.85|64
1643497200000|2022-01-29 23:00:00|107.25|105.85|107.01|105.61|107.26|105.86|106.61|105.21|105
1643497500000|2022-01-29 23:05:00|107|105.6|106.8|105.4|107.01|105.61|106.69|105.29|128
1643497800000|2022-01-29 23:10:00|106.79|105.39|106.79|105.39|106.81|105.41|106.77|105.37|57
1643498100000|2022-01-29 23:15:00|106.8|105.4|106.77|105.37|106.94|105.54|106.74|105.34|94
1643498400000|2022-01-29 23:20:00|106.76|105.36|106.5|105.1|106.8|105.4|106.44|105.04|69
1643498700000|2022-01-29 23:25:00|106.49|105.09|106.36|104.96|106.52|105.12|106.2|104.8|108
1643499000000|2022-01-29 23:30:00|106.35|104.95|106.44|105.04|106.5|105.1|106.34|104.94|102
1643499300000|2022-01-29 23:35:00|106.45|105.05|106.18|104.78|106.5|105.1|106.18|104.78|79
1643499600000|2022-01-29 23:40:00|106.19|104.79|106.22|104.82|106.4|105|106.19|104.79|79
1643499900000|2022-01-29 23:45:00|106.23|104.83|106.46|105.06|106.49|105.09|106.22|104.82|81
1643500200000|2022-01-29 23:50:00|106.47|105.07|106.67|105.27|106.71|105.31|106.46|105.06|77
1643500500000|2022-01-29 23:55:00|106.68|105.28|106.65|105.25|106.76|105.36|106.57|105.17|64
1643500800000|2022-01-30 00:00:00|106.66|105.26|106.73|105.33|106.73|105.33|106.5|105.1|83
1643501100000|2022-01-30 00:05:00|106.74|105.34|106.72|105.32|106.79|105.39|106.67|105.27|74
1643501400000|2022-01-30 00:10:00|106.71|105.31|107.09|105.69|107.13|105.73|106.71|105.31|87
1643501700000|2022-01-30 00:15:00|107.08|105.68|106.88|105.48|107.09|105.69|106.77|105.37|87
1643502000000|2022-01-30 00:20:00|106.87|105.47|106.91|105.51|106.91|105.51|106.77|105.37|53
1643502300000|2022-01-30 00:25:00|106.92|105.52|106.66|105.26|106.92|105.52|106.6|105.2|87
1643502600000|2022-01-30 00:30:00|106.65|105.25|106.28|104.88|106.69|105.29|106.27|104.87|106
1643502900000|2022-01-30 00:35:00|106.27|104.87|106.46|105.06|106.48|105.08|106.24|104.84|134
1643503200000|2022-01-30 00:40:00|106.47|105.07|105.94|104.54|106.47|105.07|105.81|104.41|137
1643503500000|2022-01-30 00:45:00|105.93|104.53|106.16|104.76|106.22|104.82|105.84|104.44|108
1643503800000|2022-01-30 00:50:00|106.15|104.75|106.3|104.9|106.31|104.91|106.15|104.75|84
1643504100000|2022-01-30 00:55:00|106.31|104.91|105.97|104.57|106.4|105|105.87|104.47|135
1643504400000|2022-01-30 01:00:00|105.96|104.56|106.04|104.64|106.08|104.68|105.89|104.49|91
1643504700000|2022-01-30 01:05:00|106.06|104.66|106.09|104.69|106.19|104.79|106.06|104.66|93
1643505000000|2022-01-30 01:10:00|106.08|104.68|106.31|104.91|106.33|104.93|106.08|104.68|120
1643505300000|2022-01-30 01:15:00|106.33|104.93|106.25|104.85|106.36|104.96|106.23|104.83|104
1643505600000|2022-01-30 01:20:00|106.26|104.86|106.47|105.07|106.5|105.1|106.26|104.86|81
1643505900000|2022-01-30 01:25:00|106.46|105.06|106.49|105.09|106.55|105.15|106.46|105.06|88
1643506200000|2022-01-30 01:30:00|106.5|105.1|106.48|105.08|106.5|105.1|106.46|105.06|43
1643506500000|2022-01-30 01:35:00|106.47|105.07|106.4|105|106.47|105.07|106.29|104.89|74
1643506800000|2022-01-30 01:40:00|106.39|104.99|106.22|104.82|106.39|104.99|106.11|104.71|117
1643507100000|2022-01-30 01:45:00|106.21|104.81|106.37|104.97|106.37|104.97|106.16|104.76|70
1643507400000|2022-01-30 01:50:00|106.38|104.98|106.34|104.94|106.39|104.99|106.27|104.87|60
1643507700000|2022-01-30 01:55:00|106.35|104.95|106.36|104.96|106.38|104.98|106.2|104.8|93
1643508000000|2022-01-30 02:00:00|106.35|104.95|106.44|105.04|106.56|105.16|106.35|104.95|69
1643508300000|2022-01-30 02:05:00|106.43|105.03|106.35|104.95|106.44|105.04|106.27|104.87|68
1643508600000|2022-01-30 02:10:00|106.34|104.94|106.2|104.8|106.36|104.96|106.06|104.66|66
1643508900000|2022-01-30 02:15:00|106.19|104.79|106.29|104.89|106.34|104.94|106.19|104.79|72
1643509200000|2022-01-30 02:20:00|106.28|104.88|106.57|105.17|106.57|105.17|106.27|104.87|38
1643509500000|2022-01-30 02:25:00|106.56|105.16|106.66|105.26|106.69|105.29|106.56|105.16|49
1643509800000|2022-01-30 02:30:00|106.65|105.25|106.85|105.45|106.85|105.45|106.62|105.22|64
1643510100000|2022-01-30 02:35:00|106.84|105.44|106.99|105.59|107.06|105.66|106.83|105.43|90
1643510400000|2022-01-30 02:40:00|107.03|105.63|107.04|105.64|107.12|105.72|106.95|105.55|50
1643510700000|2022-01-30 02:45:00|107.03|105.63|106.86|105.46|107.05|105.65|106.78|105.38|94
1643511000000|2022-01-30 02:50:00|106.85|105.45|106.76|105.36|106.86|105.46|106.67|105.27|87
1643511300000|2022-01-30 02:55:00|106.77|105.37|106.94|105.54|107.03|105.63|106.76|105.36|79
1643511600000|2022-01-30 03:00:00|106.95|105.55|107.05|105.65|107.15|105.75|106.95|105.55|92
1643511900000|2022-01-30 03:05:00|107.06|105.66|106.99|105.59|107.09|105.69|106.96|105.56|93
1643512200000|2022-01-30 03:10:00|106.97|105.57|106.97|105.57|107.06|105.66|106.94|105.54|72
1643512500000|2022-01-30 03:15:00|106.96|105.56|107.04|105.64|107.06|105.66|106.95|105.55|71
1643512800000|2022-01-30 03:20:00|107.05|105.65|107.16|105.76|107.17|105.77|106.96|105.56|67
1643513100000|2022-01-30 03:25:00|107.17|105.77|107.16|105.76|107.19|105.79|107.14|105.74|23
1643513400000|2022-01-30 03:30:00|107.17|105.77|107.06|105.66|107.18|105.78|106.99|105.59|68
1643513700000|2022-01-30 03:35:00|107.05|105.65|106.97|105.57|107.06|105.66|106.94|105.54|80
1643514000000|2022-01-30 03:40:00|106.98|105.58|106.95|105.55|107.01|105.61|106.88|105.48|86
1643514300000|2022-01-30 03:45:00|106.94|105.54|106.61|105.21|106.94|105.54|106.61|105.21|80
1643514600000|2022-01-30 03:50:00|106.6|105.2|106.68|105.28|106.69|105.29|106.57|105.17|67
1643514900000|2022-01-30 03:55:00|106.67|105.27|106.69|105.29|106.76|105.36|106.57|105.17|86
1643515200000|2022-01-30 04:00:00|106.68|105.28|106.67|105.27|106.81|105.41|106.67|105.27|78
1643515500000|2022-01-30 04:05:00|106.68|105.28|106.64|105.24|106.7|105.3|106.64|105.24|69
1643515800000|2022-01-30 04:10:00|106.65|105.25|106.75|105.35|106.77|105.37|106.65|105.25|85
1643516100000|2022-01-30 04:15:00|106.76|105.36|106.97|105.57|106.98|105.58|106.76|105.36|51
1643516400000|2022-01-30 04:20:00|106.99|105.59|107.06|105.66|107.07|105.67|106.96|105.56|31
1643516700000|2022-01-30 04:25:00|107.07|105.67|107.06|105.66|107.17|105.77|107.05|105.65|61
1643517000000|2022-01-30 04:30:00|107.07|105.67|107.36|105.96|107.36|105.96|107.06|105.66|63
1643517300000|2022-01-30 04:35:00|107.37|105.97|107.36|105.96|107.38|105.98|107.33|105.93|52
1643517600000|2022-01-30 04:40:00|107.37|105.97|107.48|106.08|107.48|106.08|107.35|105.95|69
1643517900000|2022-01-30 04:45:00|107.47|106.07|107.39|105.99|107.49|106.09|107.35|105.95|55
1643518200000|2022-01-30 04:50:00|107.38|105.98|107.36|105.96|107.39|105.99|107.35|105.95|43
1643518500000|2022-01-30 04:55:00|107.37|105.97|107.46|106.06|107.74|106.34|107.36|105.96|137
1643518800000|2022-01-30 05:00:00|107.47|106.07|107.5|106.1|107.52|106.12|107.36|105.96|136
1643519100000|2022-01-30 05:05:00|107.48|106.08|107.58|106.18|107.66|106.26|107.48|106.08|91
1643519400000|2022-01-30 05:10:00|107.59|106.19|108.07|106.67|108.13|106.73|107.59|106.19|174
1643519700000|2022-01-30 05:15:00|108.06|106.66|107.86|106.46|108.08|106.68|107.86|106.46|108
1643520000000|2022-01-30 05:20:00|107.87|106.47|107.89|106.49|107.9|106.5|107.85|106.45|53
1643520300000|2022-01-30 05:25:00|107.91|106.51|107.83|106.43|107.95|106.55|107.78|106.38|44
1643520600000|2022-01-30 05:30:00|107.82|106.42|107.66|106.26|107.83|106.43|107.56|106.16|83
1643520900000|2022-01-30 05:35:00|107.67|106.27|107.78|106.38|107.86|106.46|107.63|106.23|75
1643521200000|2022-01-30 05:40:00|107.79|106.39|107.75|106.35|107.83|106.43|107.65|106.25|72
1643521500000|2022-01-30 05:45:00|107.76|106.36|107.84|106.44|107.88|106.48|107.73|106.33|80
1643521800000|2022-01-30 05:50:00|107.83|106.43|107.77|106.37|107.83|106.43|107.76|106.36|54
1643522100000|2022-01-30 05:55:00|107.76|106.36|107.95|106.55|107.95|106.55|107.76|106.36|50
1643522400000|2022-01-30 06:00:00|107.96|106.56|107.77|106.37|107.96|106.56|107.76|106.36|135
1643522700000|2022-01-30 06:05:00|107.78|106.38|107.87|106.47|107.88|106.48|107.76|106.36|32
1643523000000|2022-01-30 06:10:00|107.86|106.46|107.77|106.37|107.87|106.47|107.77|106.37|44
1643523300000|2022-01-30 06:15:00|107.78|106.38|107.95|106.55|107.95|106.55|107.78|106.38|36
1643523600000|2022-01-30 06:20:00|107.93|106.53|107.87|106.47|108|106.6|107.85|106.45|42
1643523900000|2022-01-30 06:25:00|107.88|106.48|107.66|106.26|107.88|106.48|107.58|106.18|61
1643524200000|2022-01-30 06:30:00|107.67|106.27|107.67|106.27|107.71|106.31|107.64|106.24|34
1643524500000|2022-01-30 06:35:00|107.66|106.26|107.67|106.27|107.72|106.32|107.64|106.24|37
1643524800000|2022-01-30 06:40:00|107.66|106.26|107.65|106.25|107.68|106.28|107.65|106.25|63
1643525100000|2022-01-30 06:45:00|107.66|106.26|107.46|106.06|107.66|106.26|107.45|106.05|74
1643525400000|2022-01-30 06:50:00|107.45|106.05|107.59|106.19|107.61|106.21|107.43|106.03|76
1643525700000|2022-01-30 06:55:00|107.6|106.2|107.78|106.38|107.88|106.48|107.55|106.15|87
1643526000000|2022-01-30 07:00:00|107.8|106.4|108.16|106.76|108.18|106.78|107.8|106.4|78
1643526300000|2022-01-30 07:05:00|108.17|106.77|108.1|106.7|108.38|106.98|108.08|106.68|108
1643526600000|2022-01-30 07:10:00|108.09|106.69|107.97|106.57|108.09|106.69|107.88|106.48|100
1643526900000|2022-01-30 07:15:00|107.96|106.56|107.67|106.27|107.97|106.57|107.66|106.26|67
1643527200000|2022-01-30 07:20:00|107.68|106.28|107.64|106.24|107.7|106.3|107.58|106.18|60
1643527500000|2022-01-30 07:25:00|107.65|106.25|107.66|106.26|107.74|106.34|107.6|106.2|71
1643527800000|2022-01-30 07:30:00|107.65|106.25|107.87|106.47|107.94|106.54|107.63|106.23|91
1643528100000|2022-01-30 07:35:00|107.88|106.48|107.87|106.47|107.94|106.54|107.85|106.45|50
1643528400000|2022-01-30 07:40:00|107.86|106.46|107.75|106.35|107.94|106.54|107.74|106.34|73
1643528700000|2022-01-30 07:45:00|107.76|106.36|107.93|106.53|107.94|106.54|107.74|106.34|69
1643529000000|2022-01-30 07:50:00|107.92|106.52|108.17|106.77|108.17|106.77|107.92|106.52|72
1643529300000|2022-01-30 07:55:00|108.16|106.76|108.1|106.7|108.26|106.86|108.06|106.66|66
1643529600000|2022-01-30 08:00:00|108.11|106.71|107.79|106.39|108.3|106.9|107.69|106.29|117
1643529900000|2022-01-30 08:05:00|107.81|106.41|107.88|106.48|108|106.6|107.8|106.4|67
1643530200000|2022-01-30 08:10:00|107.87|106.47|107.79|106.39|107.87|106.47|107.77|106.37|50
1643530500000|2022-01-30 08:15:00|107.83|106.43|107.68|106.28|107.89|106.49|107.66|106.26|90
1643530800000|2022-01-30 08:20:00|107.69|106.29|107.58|106.18|107.71|106.31|107.57|106.17|43
1643531100000|2022-01-30 08:25:00|107.59|106.19|107.4|106|107.7|106.3|107.4|106|92
1643531400000|2022-01-30 08:30:00|107.38|105.98|107.36|105.96|107.43|106.03|107.27|105.87|62
1643531700000|2022-01-30 08:35:00|107.35|105.95|107.28|105.88|107.36|105.96|107.17|105.77|65
1643532000000|2022-01-30 08:40:00|107.27|105.87|107.14|105.74|107.28|105.88|107.14|105.74|74
1643532300000|2022-01-30 08:45:00|107.17|105.77|107.27|105.87|107.32|105.92|107.17|105.77|68
1643532600000|2022-01-30 08:50:00|107.26|105.86|107.2|105.8|107.3|105.9|107.2|105.8|73
1643532900000|2022-01-30 08:55:00|107.21|105.81|107.03|105.63|107.26|105.86|107.02|105.62|102
1643533200000|2022-01-30 09:00:00|107.02|105.62|107.17|105.77|107.24|105.84|107|105.6|35
1643533500000|2022-01-30 09:05:00|107.16|105.76|107.19|105.79|107.31|105.91|107.16|105.76|86
1643533800000|2022-01-30 09:10:00|107.21|105.81|107.26|105.86|107.28|105.88|107.21|105.81|49
1643534100000|2022-01-30 09:15:00|107.25|105.85|107.35|105.95|107.4|106|107.25|105.85|81
1643534400000|2022-01-30 09:20:00|107.36|105.96|107.27|105.87|107.37|105.97|107.23|105.83|46
1643534700000|2022-01-30 09:25:00|107.26|105.86|106.8|105.4|107.26|105.86|106.65|105.25|166
1643535000000|2022-01-30 09:30:00|106.79|105.39|107|105.6|107|105.6|106.76|105.36|86
1643535300000|2022-01-30 09:35:00|106.98|105.58|107.06|105.66|107.07|105.67|106.92|105.52|66
1643535600000|2022-01-30 09:40:00|107.07|105.67|106.97|105.57|107.07|105.67|106.95|105.55|60
1643535900000|2022-01-30 09:45:00|106.96|105.56|106.86|105.46|107.01|105.61|106.82|105.42|88
1643536200000|2022-01-30 09:50:00|106.85|105.45|107.04|105.64|107.04|105.64|106.85|105.45|49
1643536500000|2022-01-30 09:55:00|107.03|105.63|106.94|105.54|107.07|105.67|106.94|105.54|36
1643536800000|2022-01-30 10:00:00|106.95|105.55|106.91|105.51|107.03|105.63|106.85|105.45|71
1643537100000|2022-01-30 10:05:00|106.9|105.5|107.05|105.65|107.06|105.66|106.87|105.47|70
1643537400000|2022-01-30 10:10:00|107.06|105.66|107.08|105.68|107.09|105.69|107.05|105.65|21
1643537700000|2022-01-30 10:15:00|107.09|105.69|107.47|106.07|107.48|106.08|107.09|105.69|80
1643538000000|2022-01-30 10:20:00|107.48|106.08|107.31|105.91|107.48|106.08|107.28|105.88|101
1643538300000|2022-01-30 10:25:00|107.3|105.9|107.26|105.86|107.35|105.95|107.21|105.81|72
1643538600000|2022-01-30 10:30:00|107.27|105.87|107.21|105.81|107.3|105.9|107.17|105.77|73
1643538900000|2022-01-30 10:35:00|107.22|105.82|107.56|106.16|107.57|106.17|107.18|105.78|78
1643539200000|2022-01-30 10:40:00|107.55|106.15|107.55|106.15|107.64|106.24|107.53|106.13|38
1643539500000|2022-01-30 10:45:00|107.54|106.14|107.54|106.14|107.55|106.15|107.42|106.02|58
1643539800000|2022-01-30 10:50:00|107.56|106.16|107.5|106.1|107.57|106.17|107.44|106.04|58
1643540100000|2022-01-30 10:55:00|107.49|106.09|107.64|106.24|107.65|106.25|107.46|106.06|53
1643540400000|2022-01-30 11:00:00|107.63|106.23|107.47|106.07|107.64|106.24|107.44|106.04|62
1643540700000|2022-01-30 11:05:00|107.46|106.06|107.47|106.07|107.56|106.16|107.45|106.05|57
1643541000000|2022-01-30 11:10:00|107.46|106.06|107.35|105.95|107.55|106.15|107.35|105.95|95
1643541300000|2022-01-30 11:15:00|107.36|105.96|107.46|106.06|107.48|106.08|107.35|105.95|52
1643541600000|2022-01-30 11:20:00|107.47|106.07|107.67|106.27|107.82|106.42|107.44|106.04|138
1643541900000|2022-01-30 11:25:00|107.66|106.26|107.27|105.87|107.68|106.28|107.26|105.86|86
1643542200000|2022-01-30 11:30:00|107.26|105.86|107.25|105.85|107.36|105.96|107.15|105.75|75
1643542500000|2022-01-30 11:35:00|107.26|105.86|107.16|105.76|107.26|105.86|107.16|105.76|53
1643542800000|2022-01-30 11:40:00|107.15|105.75|107.15|105.75|107.18|105.78|107.02|105.62|93
1643543100000|2022-01-30 11:45:00|107.16|105.76|107.07|105.67|107.26|105.86|106.99|105.59|82
1643543400000|2022-01-30 11:50:00|107.06|105.66|107.36|105.96|107.36|105.96|107.06|105.66|57
1643543700000|2022-01-30 11:55:00|107.35|105.95|107.37|105.97|107.41|106.01|107.3|105.9|58
1643544000000|2022-01-30 12:00:00|107.36|105.96|107.37|105.97|107.38|105.98|107.26|105.86|74
1643544300000|2022-01-30 12:05:00|107.36|105.96|107.14|105.74|107.36|105.96|107.14|105.74|68
1643544600000|2022-01-30 12:10:00|107.13|105.73|106.94|105.54|107.14|105.74|106.87|105.47|79
1643544900000|2022-01-30 12:15:00|106.95|105.55|106.91|105.51|106.99|105.59|106.85|105.45|72
1643545200000|2022-01-30 12:20:00|106.9|105.5|107.07|105.67|107.1|105.7|106.9|105.5|111
1643545500000|2022-01-30 12:25:00|107.06|105.66|107.07|105.67|107.12|105.72|107.02|105.62|60
1643545800000|2022-01-30 12:30:00|107.09|105.69|107.34|105.94|107.34|105.94|107.08|105.68|82
1643546100000|2022-01-30 12:35:00|107.33|105.93|107.29|105.89|107.5|106.1|107.27|105.87|98
1643546400000|2022-01-30 12:40:00|107.3|105.9|106.99|105.59|107.37|105.97|106.96|105.56|114
1643546700000|2022-01-30 12:45:00|106.98|105.58|106.77|105.37|107.07|105.67|106.77|105.37|81
1643547000000|2022-01-30 12:50:00|106.78|105.38|106.33|104.93|106.78|105.38|106.25|104.85|66
1643547300000|2022-01-30 12:55:00|106.34|104.94|106.43|105.03|106.52|105.12|106.29|104.89|172
1643547600000|2022-01-30 13:00:00|106.39|104.99|106.39|104.99|106.48|105.08|106.37|104.97|214
1643547900000|2022-01-30 13:05:00|106.38|104.98|106.27|104.87|106.46|105.06|106.25|104.85|149
1643548200000|2022-01-30 13:10:00|106.26|104.86|106.36|104.96|106.41|105.01|106.14|104.74|47
1643548500000|2022-01-30 13:15:00|106.37|104.97|106.4|105|106.47|105.07|106.26|104.86|105
1643548800000|2022-01-30 13:20:00|106.42|105.02|106.57|105.17|106.66|105.26|106.42|105.02|108
1643549100000|2022-01-30 13:25:00|106.56|105.16|106.65|105.25|106.66|105.26|106.48|105.08|68
1643549400000|2022-01-30 13:30:00|106.67|105.27|106.61|105.21|106.68|105.28|106.56|105.16|87
1643549700000|2022-01-30 13:35:00|106.6|105.2|106.45|105.05|106.62|105.22|106.28|104.88|114
1643550000000|2022-01-30 13:40:00|106.44|105.04|106.54|105.14|106.62|105.22|106.44|105.04|103
1643550300000|2022-01-30 13:45:00|106.55|105.15|106.49|105.09|106.66|105.26|106.49|105.09|98
1643550600000|2022-01-30 13:50:00|106.52|105.12|106.57|105.17|106.58|105.18|106.49|105.09|77
1643550900000|2022-01-30 13:55:00|106.56|105.16|106.58|105.18|106.61|105.21|106.47|105.07|66
1643551200000|2022-01-30 14:00:00|106.59|105.19|106.66|105.26|106.74|105.34|106.58|105.18|90
1643551500000|2022-01-30 14:05:00|106.65|105.25|106.59|105.19|106.75|105.35|106.58|105.18|60
1643551800000|2022-01-30 14:10:00|106.63|105.23|106.31|104.91|106.69|105.29|106.29|104.89|93
1643552100000|2022-01-30 14:15:00|106.28|104.88|105.96|104.56|106.37|104.97|105.94|104.54|89
1643552400000|2022-01-30 14:20:00|105.98|104.58|105.73|104.33|106.05|104.65|105.72|104.32|133
1643552700000|2022-01-30 14:25:00|105.72|104.32|105.66|104.26|105.72|104.32|105.5|104.1|127
1643553000000|2022-01-30 14:30:00|105.67|104.27|105.9|104.5|105.94|104.54|105.61|104.21|113
1643553300000|2022-01-30 14:35:00|105.93|104.53|106.36|104.96|106.52|105.12|105.88|104.48|108
1643553600000|2022-01-30 14:40:00|106.35|104.95|106.24|104.84|106.35|104.95|106.14|104.74|107
1643553900000|2022-01-30 14:45:00|106.22|104.82|106.05|104.65|106.23|104.83|106.04|104.64|94
1643554200000|2022-01-30 14:50:00|106.07|104.67|106.05|104.65|106.14|104.74|105.95|104.55|143
1643554500000|2022-01-30 14:55:00|106.04|104.64|106.28|104.88|106.29|104.89|106.04|104.64|82
1643554800000|2022-01-30 15:00:00|106.27|104.87|106.33|104.93|106.39|104.99|106.22|104.82|99
1643555100000|2022-01-30 15:05:00|106.34|104.94|106.25|104.85|106.45|105.05|106.16|104.76|89
1643555400000|2022-01-30 15:10:00|106.26|104.86|106.16|104.76|106.26|104.86|106.13|104.73|80
1643555700000|2022-01-30 15:15:00|106.15|104.75|105.86|104.46|106.25|104.85|105.75|104.35|126
1643556000000|2022-01-30 15:20:00|105.87|104.47|106.34|104.94|106.44|105.04|105.86|104.46|165
1643556300000|2022-01-30 15:25:00|106.35|104.95|106.27|104.87|106.43|105.03|106.23|104.83|112
1643556600000|2022-01-30 15:30:00|106.26|104.86|106.13|104.73|106.38|104.98|106.04|104.64|100
1643556900000|2022-01-30 15:35:00|106.12|104.72|106.17|104.77|106.18|104.78|106.12|104.72|59
1643557200000|2022-01-30 15:40:00|106.18|104.78|106.34|104.94|106.36|104.96|106.18|104.78|50
1643557500000|2022-01-30 15:45:00|106.33|104.93|106.36|104.96|106.41|105.01|106.24|104.84|108
1643557800000|2022-01-30 15:50:00|106.35|104.95|106.15|104.75|106.35|104.95|106.13|104.73|72
1643558100000|2022-01-30 15:55:00|106.16|104.76|106.09|104.69|106.34|104.94|106.08|104.68|68
1643558400000|2022-01-30 16:00:00|106.1|104.7|106.06|104.66|106.18|104.78|105.94|104.54|145
1643558700000|2022-01-30 16:05:00|106.05|104.65|106.25|104.85|106.33|104.93|106|104.6|88
1643559000000|2022-01-30 16:10:00|106.26|104.86|106.41|105.01|106.41|105.01|106.23|104.83|83
1643559300000|2022-01-30 16:15:00|106.4|105|106.44|105.04|106.51|105.11|106.33|104.93|62
1643559600000|2022-01-30 16:20:00|106.43|105.03|106.14|104.74|106.43|105.03|106.13|104.73|82
1643559900000|2022-01-30 16:25:00|106.13|104.73|106.06|104.66|106.22|104.82|106.06|104.66|69
1643560200000|2022-01-30 16:30:00|106.07|104.67|105.84|104.44|106.07|104.67|105.76|104.36|119
1643560500000|2022-01-30 16:35:00|105.85|104.45|105.74|104.34|105.85|104.45|105.65|104.25|56
1643560800000|2022-01-30 16:40:00|105.75|104.35|105.47|104.07|105.75|104.35|105.43|104.03|81
1643561100000|2022-01-30 16:45:00|105.46|104.06|105.65|104.25|105.68|104.28|105.45|104.05|81
1643561400000|2022-01-30 16:50:00|105.64|104.24|105.73|104.33|105.73|104.33|105.56|104.16|89
1643561700000|2022-01-30 16:55:00|105.72|104.32|105.61|104.21|105.73|104.33|105.5|104.1|87
1643562000000|2022-01-30 17:00:00|105.62|104.22|105.28|103.88|105.63|104.23|105.26|103.86|87
1643562300000|2022-01-30 17:05:00|105.27|103.87|105.24|103.84|105.39|103.99|105.24|103.84|103
1643562600000|2022-01-30 17:10:00|105.23|103.83|105.37|103.97|105.38|103.98|105.17|103.77|90
1643562900000|2022-01-30 17:15:00|105.36|103.96|105.44|104.04|105.44|104.04|105.34|103.94|55
1643563200000|2022-01-30 17:20:00|105.43|104.03|105.61|104.21|105.73|104.33|105.41|104.01|70
1643563500000|2022-01-30 17:25:00|105.62|104.22|105.65|104.25|105.68|104.28|105.55|104.15|49
1643563800000|2022-01-30 17:30:00|105.64|104.24|105.62|104.22|105.65|104.25|105.6|104.2|32
1643564100000|2022-01-30 17:35:00|105.63|104.23|105.63|104.23|105.66|104.26|105.63|104.23|28
1643564400000|2022-01-30 17:40:00|105.66|104.26|105.74|104.34|105.74|104.34|105.64|104.24|61
1643564700000|2022-01-30 17:45:00|105.75|104.35|105.66|104.26|105.75|104.35|105.58|104.18|90
1643565000000|2022-01-30 17:50:00|105.65|104.25|105.84|104.44|105.84|104.44|105.65|104.25|52
1643565300000|2022-01-30 17:55:00|105.83|104.43|105.84|104.44|105.85|104.45|105.75|104.35|49
1643565600000|2022-01-30 18:00:00|105.85|104.45|105.73|104.33|105.85|104.45|105.65|104.25|44
1643565900000|2022-01-30 18:05:00|105.74|104.34|105.83|104.43|105.93|104.53|105.74|104.34|67
1643566200000|2022-01-30 18:10:00|105.82|104.42|105.83|104.43|105.84|104.44|105.75|104.35|45
1643566500000|2022-01-30 18:15:00|105.84|104.44|105.57|104.17|105.84|104.44|105.57|104.17|56
1643566800000|2022-01-30 18:20:00|105.58|104.18|105.64|104.24|105.75|104.35|105.44|104.04|70
1643567100000|2022-01-30 18:25:00|105.63|104.23|105.6|104.2|105.64|104.24|105.47|104.07|71
1643567400000|2022-01-30 18:30:00|105.61|104.21|105.43|104.03|105.61|104.21|105.43|104.03|66
1643567700000|2022-01-30 18:35:00|105.42|104.02|105.28|103.88|105.42|104.02|105.25|103.85|56
1643568000000|2022-01-30 18:40:00|105.27|103.87|105.28|103.88|105.3|103.9|105.23|103.83|54
1643568300000|2022-01-30 18:45:00|105.29|103.89|105.34|103.94|105.37|103.97|105.27|103.87|59
1643568600000|2022-01-30 18:50:00|105.35|103.95|105.04|103.64|105.37|103.97|105.04|103.64|77
1643568900000|2022-01-30 18:55:00|105.05|103.65|105.13|103.73|105.16|103.76|105.05|103.65|55
1643569200000|2022-01-30 19:00:00|105.14|103.74|104.91|103.51|105.15|103.75|104.91|103.51|49
1643569500000|2022-01-30 19:05:00|104.9|103.5|103.49|102.09|104.94|103.54|103.24|101.84|284
1643569800000|2022-01-30 19:10:00|103.5|102.1|103.44|102.04|103.86|102.46|103.32|101.92|284
1643570100000|2022-01-30 19:15:00|103.45|102.05|103.78|102.38|104.03|102.63|103.16|101.76|247
1643570400000|2022-01-30 19:20:00|103.77|102.37|103.65|102.25|103.77|102.37|103.37|101.97|202
1643570700000|2022-01-30 19:25:00|103.66|102.26|103.55|102.15|103.68|102.28|103.37|101.97|130
1643571000000|2022-01-30 19:30:00|103.56|102.16|103.38|101.98|103.78|102.38|103.35|101.95|200
1643571300000|2022-01-30 19:35:00|103.39|101.99|103.53|102.13|103.54|102.14|103.28|101.88|151
1643571600000|2022-01-30 19:40:00|103.54|102.14|103.76|102.36|103.87|102.47|103.51|102.11|144
1643571900000|2022-01-30 19:45:00|103.75|102.35|103.72|102.32|104.08|102.68|103.72|102.32|132
1643572200000|2022-01-30 19:50:00|103.71|102.31|103.58|102.18|103.75|102.35|103.52|102.12|153
1643572500000|2022-01-30 19:55:00|103.57|102.17|103.75|102.35|103.8|102.4|103.57|102.17|115
1643572800000|2022-01-30 20:00:00|103.74|102.34|103.57|102.17|104.14|102.74|103.57|102.17|194
1643573100000|2022-01-30 20:05:00|103.58|102.18|103.58|102.18|103.65|102.25|103.48|102.08|160
1643573400000|2022-01-30 20:10:00|103.57|102.17|104.43|103.03|104.44|103.04|103.55|102.15|226
1643573700000|2022-01-30 20:15:00|104.42|103.02|104.54|103.14|104.73|103.33|104.34|102.94|152
1643574000000|2022-01-30 20:20:00|104.53|103.13|104.73|103.33|104.73|103.33|104.53|103.13|77
1643574300000|2022-01-30 20:25:00|104.72|103.32|104.56|103.16|104.87|103.47|104.54|103.14|143
1643574600000|2022-01-30 20:30:00|104.57|103.17|104.56|103.16|104.6|103.2|104.54|103.14|72
1643574900000|2022-01-30 20:35:00|104.57|103.17|104.54|103.14|104.57|103.17|104.53|103.13|48
1643575200000|2022-01-30 20:40:00|104.55|103.15|104.07|102.67|104.59|103.19|103.98|102.58|94
1643575500000|2022-01-30 20:45:00|104.08|102.68|104.13|102.73|104.17|102.77|103.94|102.54|110
1643575800000|2022-01-30 20:50:00|104.14|102.74|104.73|103.33|104.83|103.43|104.14|102.74|77
1643576100000|2022-01-30 20:55:00|104.72|103.32|104.58|103.18|104.81|103.41|104.58|103.18|91
1643576400000|2022-01-30 21:00:00|104.57|103.17|104.32|102.92|104.65|103.25|104.25|102.85|170
1643576700000|2022-01-30 21:05:00|104.31|102.91|104.18|102.78|104.35|102.95|104.07|102.67|98
1643577000000|2022-01-30 21:10:00|104.17|102.77|103.85|102.45|104.17|102.77|103.82|102.42|115
1643577300000|2022-01-30 21:15:00|103.87|102.47|103.55|102.15|103.96|102.56|103.53|102.13|106
1643577600000|2022-01-30 21:20:00|103.58|102.18|103.84|102.44|103.89|102.49|103.54|102.14|100
1643577900000|2022-01-30 21:25:00|103.83|102.43|103.93|102.53|104|102.6|103.78|102.38|61
1643578200000|2022-01-30 21:30:00|103.9|102.5|104.07|102.67|104.14|102.74|103.8|102.4|95
1643578500000|2022-01-30 21:35:00|104.06|102.66|104.64|103.24|104.66|103.26|103.96|102.56|129
1643578800000|2022-01-30 21:40:00|104.65|103.25|104.55|103.15|104.65|103.25|104.53|103.13|84
1643579100000|2022-01-30 21:45:00|104.56|103.16|104.5|103.1|104.66|103.26|104.47|103.07|106
1643579400000|2022-01-30 21:50:00|104.51|103.11|104.27|102.87|104.52|103.12|104.16|102.76|118
1643579700000|2022-01-30 21:55:00|104.26|102.86|104.19|102.79|104.26|102.86|104.13|102.73|73
1643580000000|2022-01-30 22:00:00|104.18|102.78|104.28|102.88|104.5|103.1|104.12|102.72|107
1643580300000|2022-01-30 22:05:00|104.27|102.87|104.43|103.03|104.44|103.04|104.27|102.87|42
1643580600000|2022-01-30 22:10:00|104.44|103.04|103.97|102.57|104.46|103.06|103.85|102.45|129
1643580900000|2022-01-30 22:15:00|103.96|102.56|104.07|102.67|104.16|102.76|103.87|102.47|83
1643581200000|2022-01-30 22:20:00|104.09|102.69|104.24|102.84|104.26|102.86|104.07|102.67|84
1643581500000|2022-01-30 22:25:00|104.25|102.85|104.19|102.79|104.49|103.09|104.18|102.78|87
1643581800000|2022-01-30 22:30:00|104.18|102.78|104.19|102.79|104.19|102.79|104.06|102.66|35
1643582100000|2022-01-30 22:35:00|104.2|102.8|104.27|102.87|104.32|102.92|104.2|102.8|36
1643582400000|2022-01-30 22:40:00|104.3|102.9|103.99|102.59|104.31|102.91|103.99|102.59|62
1643582700000|2022-01-30 22:45:00|104|102.6|104.28|102.88|104.46|103.06|103.94|102.54|74
1643583000000|2022-01-30 22:50:00|104.29|102.89|104.35|102.95|104.39|102.99|104.14|102.74|94
1643583300000|2022-01-30 22:55:00|104.36|102.96|104.37|102.97|104.48|103.08|104.35|102.95|75
1643583600000|2022-01-30 23:00:00|104.38|102.98|104.98|103.58|104.99|103.59|104.36|102.96|151
1643583900000|2022-01-30 23:05:00|104.96|103.56|105.28|103.88|105.46|104.06|104.83|103.43|231
1643584200000|2022-01-30 23:10:00|105.29|103.89|105.45|104.05|105.56|104.16|105.11|103.71|191
1643584500000|2022-01-30 23:15:00|105.48|104.08|105.35|103.95|105.48|104.08|105.17|103.77|140
1643584800000|2022-01-30 23:20:00|105.34|103.94|105.08|103.68|105.54|104.14|104.96|103.56|168
1643585100000|2022-01-30 23:25:00|105.06|103.66|105.12|103.72|105.13|103.73|104.88|103.48|86
1643585400000|2022-01-30 23:30:00|105.11|103.71|105.04|103.64|105.13|103.73|104.87|103.47|127
1643585700000|2022-01-30 23:35:00|105.03|103.63|104.67|103.27|105.03|103.63|104.65|103.25|142
1643586000000|2022-01-30 23:40:00|104.69|103.29|104.5|103.1|104.7|103.3|104.41|103.01|98
1643586300000|2022-01-30 23:45:00|104.51|103.11|104.12|102.72|104.51|103.11|104.1|102.7|79
1643586600000|2022-01-30 23:50:00|104.11|102.71|104.27|102.87|104.34|102.94|104.07|102.67|105
1643586900000|2022-01-30 23:55:00|104.29|102.89|104.28|102.88|104.44|103.04|104.23|102.83|130
1643587200000|2022-01-31 00:00:00|104.29|102.89|104.15|102.75|104.44|103.04|104.14|102.74|150
1643587500000|2022-01-31 00:05:00|104.13|102.73|103.66|102.26|104.14|102.74|103.48|102.08|198
1643587800000|2022-01-31 00:10:00|103.65|102.25|103.55|102.15|103.85|102.45|103.55|102.15|159
1643588100000|2022-01-31 00:15:00|103.57|102.17|103.52|102.12|103.78|102.38|103.47|102.07|131
1643588400000|2022-01-31 00:20:00|103.5|102.1|103.47|102.07|103.66|102.26|103.38|101.98|148
1643588700000|2022-01-31 00:25:00|103.51|102.11|103.57|102.17|103.64|102.24|103.47|102.07|120
1643589000000|2022-01-31 00:30:00|103.61|102.21|103.31|101.91|103.74|102.34|103.27|101.87|143
1643589300000|2022-01-31 00:35:00|103.35|101.95|103.41|102.01|103.45|102.05|103.26|101.86|125
1643589600000|2022-01-31 00:40:00|103.4|102|102.26|100.86|103.49|102.09|102.12|100.72|239
1643589900000|2022-01-31 00:45:00|102.27|100.87|102.16|100.76|102.27|100.87|101.88|100.48|264
1643590200000|2022-01-31 00:50:00|102.15|100.75|102.49|101.09|102.56|101.16|102.1|100.7|220
1643590500000|2022-01-31 00:55:00|102.48|101.08|102.37|100.97|102.6|101.2|102.25|100.85|221
1643590800000|2022-01-31 01:00:00|102.36|100.96|102.44|101.04|102.62|101.22|102.27|100.87|165
1643591100000|2022-01-31 01:05:00|102.45|101.05|102.87|101.47|102.91|101.51|102.37|100.97|127
1643591400000|2022-01-31 01:10:00|102.86|101.46|102.37|100.97|102.96|101.56|102.34|100.94|166
1643591700000|2022-01-31 01:15:00|102.35|100.95|102.38|100.98|102.49|101.09|102.17|100.77|161
1643592000000|2022-01-31 01:20:00|102.37|100.97|102.33|100.93|102.53|101.13|102.25|100.85|115
1643592300000|2022-01-31 01:25:00|102.34|100.94|102.54|101.14|102.56|101.16|102.18|100.78|137
1643592600000|2022-01-31 01:30:00|102.55|101.15|102.36|100.96|102.65|101.25|102.31|100.91|128
1643592900000|2022-01-31 01:35:00|102.35|100.95|102.59|101.19|102.65|101.25|102.35|100.95|87
1643593200000|2022-01-31 01:40:00|102.6|101.2|102.44|101.04|102.6|101.2|102.41|101.01|146
1643593500000|2022-01-31 01:45:00|102.45|101.05|102.59|101.19|102.59|101.19|102.44|101.04|122
1643593800000|2022-01-31 01:50:00|102.6|101.2|102.24|100.84|102.66|101.26|102.22|100.82|107
1643594100000|2022-01-31 01:55:00|102.23|100.83|102.24|100.84|102.34|100.94|102.18|100.78|96
1643594400000|2022-01-31 02:00:00|102.21|100.81|101.77|100.37|102.24|100.84|101.57|100.17|152
1643594700000|2022-01-31 02:05:00|101.78|100.38|102.07|100.67|102.13|100.73|101.67|100.27|121
1643595000000|2022-01-31 02:10:00|102.09|100.69|102.69|101.29|102.69|101.29|102.09|100.69|83
1643595300000|2022-01-31 02:15:00|102.72|101.32|102.7|101.3|102.79|101.39|102.52|101.12|118
1643595600000|2022-01-31 02:20:00|102.69|101.29|102.96|101.56|103.04|101.64|102.68|101.28|88
1643595900000|2022-01-31 02:25:00|102.95|101.55|102.85|101.45|103.06|101.66|102.8|101.4|103
1643596200000|2022-01-31 02:30:00|102.84|101.44|103.15|101.75|103.17|101.77|102.84|101.44|73
1643596500000|2022-01-31 02:35:00|103.09|101.69|102.98|101.58|103.11|101.71|102.98|101.58|66
1643596800000|2022-01-31 02:40:00|102.99|101.59|103.25|101.85|103.29|101.89|102.97|101.57|63
1643597100000|2022-01-31 02:45:00|103.24|101.84|103.08|101.68|103.25|101.85|103.08|101.68|66
1643597400000|2022-01-31 02:50:00|103.09|101.69|103.17|101.77|103.18|101.78|103.06|101.66|65
1643597700000|2022-01-31 02:55:00|103.16|101.76|103.14|101.74|103.2|101.8|103.04|101.64|84
1643598000000|2022-01-31 03:00:00|103.17|101.77|102.96|101.56|103.17|101.77|102.87|101.47|119
1643598300000|2022-01-31 03:05:00|102.97|101.57|103.1|101.7|103.12|101.72|102.92|101.52|87
1643598600000|2022-01-31 03:10:00|103.11|101.71|103.24|101.84|103.36|101.96|103.09|101.69|91
1643598900000|2022-01-31 03:15:00|103.23|101.83|103.24|101.84|103.26|101.86|103.08|101.68|85
1643599200000|2022-01-31 03:20:00|103.18|101.78|102.94|101.54|103.21|101.81|102.84|101.44|89
1643599500000|2022-01-31 03:25:00|102.92|101.52|102.85|101.45|102.95|101.55|102.78|101.38|79
1643599800000|2022-01-31 03:30:00|102.86|101.46|102.64|101.24|102.86|101.46|102.51|101.11|124
1643600100000|2022-01-31 03:35:00|102.65|101.25|102.84|101.44|102.94|101.54|102.64|101.24|85
1643600400000|2022-01-31 03:40:00|102.85|101.45|102.81|101.41|102.88|101.48|102.74|101.34|70
1643600700000|2022-01-31 03:45:00|102.79|101.39|102.86|101.46|102.94|101.54|102.77|101.37|78
1643601000000|2022-01-31 03:50:00|102.87|101.47|102.84|101.44|102.97|101.57|102.77|101.37|35
1643601300000|2022-01-31 03:55:00|102.85|101.45|102.87|101.47|102.89|101.49|102.76|101.36|91
1643601600000|2022-01-31 04:00:00|102.85|101.45|102.64|101.24|102.86|101.46|102.47|101.07|128
1643601900000|2022-01-31 04:05:00|102.65|101.25|102.61|101.21|102.69|101.29|102.55|101.15|63
1643602200000|2022-01-31 04:10:00|102.6|101.2|102.77|101.37|102.83|101.43|102.58|101.18|61
1643602500000|2022-01-31 04:15:00|102.78|101.38|102.83|101.43|102.93|101.53|102.66|101.26|79
1643602800000|2022-01-31 04:20:00|102.84|101.44|102.37|100.97|102.84|101.44|102.37|100.97|80
1643603100000|2022-01-31 04:25:00|102.38|100.98|102.18|100.78|102.46|101.06|102.12|100.72|100
1643603400000|2022-01-31 04:30:00|102.17|100.77|102.05|100.65|102.18|100.78|101.81|100.41|152
1643603700000|2022-01-31 04:35:00|102.04|100.64|102.09|100.69|102.16|100.76|102.02|100.62|102
1643604000000|2022-01-31 04:40:00|102.08|100.68|102.13|100.73|102.13|100.73|101.95|100.55|95
1643604300000|2022-01-31 04:45:00|102.14|100.74|102.05|100.65|102.17|100.77|101.99|100.59|99
1643604600000|2022-01-31 04:50:00|102.06|100.66|102|100.6|102.07|100.67|101.87|100.47|108
1643604900000|2022-01-31 04:55:00|102.01|100.61|101.98|100.58|102.02|100.62|101.95|100.55|58
1643605200000|2022-01-31 05:00:00|102|100.6|102.08|100.68|102.15|100.75|101.98|100.58|67
1643605500000|2022-01-31 05:05:00|102.06|100.66|101.84|100.44|102.13|100.73|101.77|100.37|89
1643605800000|2022-01-31 05:10:00|101.82|100.42|101.87|100.47|101.99|100.59|101.78|100.38|107
1643606100000|2022-01-31 05:15:00|101.89|100.49|101.99|100.59|102.07|100.67|101.87|100.47|70
1643606400000|2022-01-31 05:20:00|102|100.6|102.08|100.68|102.15|100.75|101.99|100.59|76
1643606700000|2022-01-31 05:25:00|102.09|100.69|102.29|100.89|102.33|100.93|102.07|100.67|70
1643607000000|2022-01-31 05:30:00|102.26|100.86|102.45|101.05|102.49|101.09|102.26|100.86|83
1643607300000|2022-01-31 05:35:00|102.46|101.06|102.43|101.03|102.47|101.07|102.36|100.96|84
1643607600000|2022-01-31 05:40:00|102.44|101.04|102.42|101.02|102.45|101.05|102.37|100.97|64
1643607900000|2022-01-31 05:45:00|102.44|101.04|102.55|101.15|102.55|101.15|102.41|101.01|119
1643608200000|2022-01-31 05:50:00|102.54|101.14|102.56|101.16|102.65|101.25|102.53|101.13|78
1643608500000|2022-01-31 05:55:00|102.55|101.15|102.56|101.16|102.65|101.25|102.53|101.13|46
1643608800000|2022-01-31 06:00:00|102.55|101.15|102.56|101.16|102.74|101.34|102.53|101.13|72
1643609100000|2022-01-31 06:05:00|102.55|101.15|102.68|101.28|102.69|101.29|102.47|101.07|52
1643609400000|2022-01-31 06:10:00|102.69|101.29|102.69|101.29|102.72|101.32|102.64|101.24|39
1643609700000|2022-01-31 06:15:00|102.67|101.27|102.76|101.36|102.76|101.36|102.65|101.25|32
1643610000000|2022-01-31 06:20:00|102.75|101.35|102.9|101.5|102.94|101.54|102.74|101.34|95
1643610300000|2022-01-31 06:25:00|102.88|101.48|102.85|101.45|102.88|101.48|102.77|101.37|61
1643610600000|2022-01-31 06:30:00|102.83|101.43|102.58|101.18|102.87|101.47|102.57|101.17|107
1643610900000|2022-01-31 06:35:00|102.57|101.17|102.56|101.16|102.65|101.25|102.47|101.07|85
1643611200000|2022-01-31 06:40:00|102.55|101.15|102.61|101.21|102.65|101.25|102.47|101.07|58
1643611500000|2022-01-31 06:45:00|102.59|101.19|102.64|101.24|102.66|101.26|102.55|101.15|51
1643611800000|2022-01-31 06:50:00|102.65|101.25|102.53|101.13|102.7|101.3|102.52|101.12|65
1643612100000|2022-01-31 06:55:00|102.49|101.09|102.31|100.91|102.51|101.11|102.31|100.91|61
1643612400000|2022-01-31 07:00:00|102.32|100.92|102.6|101.2|102.68|101.28|102.18|100.78|110
1643612700000|2022-01-31 07:05:00|102.61|101.21|102.5|101.1|102.61|101.21|102.44|101.04|55
1643613000000|2022-01-31 07:10:00|102.49|101.09|102.45|101.05|102.49|101.09|102.35|100.95|96
1643613300000|2022-01-31 07:15:00|102.47|101.07|102.72|101.32|102.75|101.35|102.46|101.06|86
1643613600000|2022-01-31 07:20:00|102.75|101.35|102.7|101.3|102.8|101.4|102.67|101.27|63
1643613900000|2022-01-31 07:25:00|102.69|101.29|102.75|101.35|102.8|101.4|102.65|101.25|66
1643614200000|2022-01-31 07:30:00|102.76|101.36|102.98|101.58|103.03|101.63|102.75|101.35|60
1643614500000|2022-01-31 07:35:00|102.97|101.57|103.14|101.74|103.15|101.75|102.89|101.49|78
1643614800000|2022-01-31 07:40:00|103.15|101.75|103.14|101.74|103.15|101.75|103.03|101.63|84
1643615100000|2022-01-31 07:45:00|103.15|101.75|103.17|101.77|103.27|101.87|103.13|101.73|71
1643615400000|2022-01-31 07:50:00|103.16|101.76|102.95|101.55|103.16|101.76|102.85|101.45|111
1643615700000|2022-01-31 07:55:00|102.96|101.56|103.04|101.64|103.05|101.65|102.95|101.55|70
1643616000000|2022-01-31 08:00:00|103.05|101.65|103.16|101.76|103.17|101.77|102.88|101.48|72
1643616300000|2022-01-31 08:05:00|103.17|101.77|103.13|101.73|103.24|101.84|103.05|101.65|64
1643616600000|2022-01-31 08:10:00|103.14|101.74|103.25|101.85|103.25|101.85|103.09|101.69|80
1643616900000|2022-01-31 08:15:00|103.24|101.84|103.04|101.64|103.27|101.87|102.97|101.57|140
1643617200000|2022-01-31 08:20:00|103.05|101.65|102.98|101.58|103.09|101.69|102.97|101.57|74
1643617500000|2022-01-31 08:25:00|102.99|101.59|103.05|101.65|103.12|101.72|102.95|101.55|88
1643617800000|2022-01-31 08:30:00|103.03|101.63|102.99|101.59|103.1|101.7|102.98|101.58|61
1643618100000|2022-01-31 08:35:00|103.02|101.62|102.93|101.53|103.03|101.63|102.87|101.47|64
1643618400000|2022-01-31 08:40:00|102.94|101.54|103.05|101.65|103.05|101.65|102.93|101.53|53
1643618700000|2022-01-31 08:45:00|103.04|101.64|102.88|101.48|103.05|101.65|102.87|101.47|131
1643619000000|2022-01-31 08:50:00|102.89|101.49|103.03|101.63|103.05|101.65|102.84|101.44|57
1643619300000|2022-01-31 08:55:00|102.98|101.58|102.96|101.56|103.08|101.68|102.89|101.49|139
1643619600000|2022-01-31 09:00:00|102.98|101.58|103.06|101.66|103.08|101.68|102.93|101.53|57
1643619900000|2022-01-31 09:05:00|103.07|101.67|102.69|101.29|103.07|101.67|102.66|101.26|98
1643620200000|2022-01-31 09:10:00|102.7|101.3|102.84|101.44|102.84|101.44|102.67|101.27|73
1643620500000|2022-01-31 09:15:00|102.81|101.41|102.88|101.48|102.89|101.49|102.7|101.3|70
1643620800000|2022-01-31 09:20:00|102.87|101.47|102.64|101.24|102.87|101.47|102.59|101.19|82
1643621100000|2022-01-31 09:25:00|102.63|101.23|102.73|101.33|102.75|101.35|102.63|101.23|105
1643621400000|2022-01-31 09:30:00|102.74|101.34|102.66|101.26|102.75|101.35|102.63|101.23|86
1643621700000|2022-01-31 09:35:00|102.65|101.25|103.06|101.66|103.17|101.77|102.65|101.25|152
1643622000000|2022-01-31 09:40:00|103.05|101.65|102.95|101.55|103.1|101.7|102.93|101.53|112
1643622300000|2022-01-31 09:45:00|102.96|101.56|103.08|101.68|103.08|101.68|102.95|101.55|64
1643622600000|2022-01-31 09:50:00|103.1|101.7|102.99|101.59|103.1|101.7|102.97|101.57|62
1643622900000|2022-01-31 09:55:00|102.98|101.58|102.96|101.56|103.1|101.7|102.96|101.56|53
1643623200000|2022-01-31 10:00:00|102.99|101.59|103.07|101.67|103.14|101.74|102.99|101.59|43
1643623500000|2022-01-31 10:05:00|103.05|101.65|102.96|101.56|103.06|101.66|102.94|101.54|34
1643623800000|2022-01-31 10:10:00|102.95|101.55|102.85|101.45|102.96|101.56|102.82|101.42|54
1643624100000|2022-01-31 10:15:00|102.86|101.46|102.74|101.34|102.87|101.47|102.61|101.21|107
1643624400000|2022-01-31 10:20:00|102.75|101.35|102.58|101.18|102.75|101.35|102.54|101.14|79
1643624700000|2022-01-31 10:25:00|102.56|101.16|102.71|101.31|102.74|101.34|102.56|101.16|85
1643625000000|2022-01-31 10:30:00|102.74|101.34|102.76|101.36|102.79|101.39|102.7|101.3|71
1643625300000|2022-01-31 10:35:00|102.75|101.35|102.73|101.33|102.77|101.37|102.71|101.31|97
1643625600000|2022-01-31 10:40:00|102.72|101.32|102.95|101.55|102.95|101.55|102.72|101.32|64
1643625900000|2022-01-31 10:45:00|102.94|101.54|102.88|101.48|103.06|101.66|102.86|101.46|102
1643626200000|2022-01-31 10:50:00|102.9|101.5|102.98|101.58|103.13|101.73|102.9|101.5|102
1643626500000|2022-01-31 10:55:00|102.97|101.57|103.06|101.66|103.17|101.77|102.94|101.54|123
1643626800000|2022-01-31 11:00:00|103.03|101.63|102.86|101.46|103.09|101.69|102.84|101.44|74
1643627100000|2022-01-31 11:05:00|102.87|101.47|102.86|101.46|102.9|101.5|102.78|101.38|51
1643627400000|2022-01-31 11:10:00|102.84|101.44|102.77|101.37|102.86|101.46|102.77|101.37|81
1643627700000|2022-01-31 11:15:00|102.78|101.38|102.71|101.31|102.78|101.38|102.68|101.28|63
1643628000000|2022-01-31 11:20:00|102.7|101.3|102.66|101.26|102.78|101.38|102.66|101.26|60
1643628300000|2022-01-31 11:25:00|102.67|101.27|102.62|101.22|102.67|101.27|102.57|101.17|102
1643628600000|2022-01-31 11:30:00|102.61|101.21|102.55|101.15|102.67|101.27|102.47|101.07|77
1643628900000|2022-01-31 11:35:00|102.54|101.14|102.37|100.97|102.57|101.17|102.35|100.95|55
1643629200000|2022-01-31 11:40:00|102.39|100.99|102.17|100.77|102.45|101.05|102.16|100.76|95
1643629500000|2022-01-31 11:45:00|102.16|100.76|102.15|100.75|102.34|100.94|102.06|100.66|113
1643629800000|2022-01-31 11:50:00|102.16|100.76|102.32|100.92|102.32|100.92|102.07|100.67|94
1643630100000|2022-01-31 11:55:00|102.35|100.95|103.08|101.68|103.34|101.94|102.33|100.93|204
1643630400000|2022-01-31 12:00:00|103.05|101.65|102.77|101.37|103.47|102.07|102.77|101.37|203
1643630700000|2022-01-31 12:05:00|102.73|101.33|102.35|100.95|102.88|101.48|102.2|100.8|230
1643631000000|2022-01-31 12:10:00|102.36|100.96|102.39|100.99|102.57|101.17|102.35|100.95|186
1643631300000|2022-01-31 12:15:00|102.38|100.98|102.05|100.65|102.41|101.01|102.04|100.64|193
1643631600000|2022-01-31 12:20:00|102.06|100.66|102.13|100.73|102.18|100.78|101.99|100.59|120
1643631900000|2022-01-31 12:25:00|102.14|100.74|102.34|100.94|102.44|101.04|102.09|100.69|162
1643632200000|2022-01-31 12:30:00|102.35|100.95|102.68|101.28|102.77|101.37|102.31|100.91|96
1643632500000|2022-01-31 12:35:00|102.67|101.27|102.52|101.12|102.8|101.4|102.52|101.12|148
1643632800000|2022-01-31 12:40:00|102.53|101.13|102.35|100.95|102.63|101.23|102.35|100.95|153
1643633100000|2022-01-31 12:45:00|102.36|100.96|102.63|101.23|102.66|101.26|102.35|100.95|120
1643633400000|2022-01-31 12:50:00|102.64|101.24|102.65|101.25|102.65|101.25|102.56|101.16|123
1643633700000|2022-01-31 12:55:00|102.68|101.28|102.63|101.23|102.69|101.29|102.55|101.15|99
1643634000000|2022-01-31 13:00:00|102.62|101.22|102.44|101.04|102.62|101.22|102.37|100.97|110
1643634300000|2022-01-31 13:05:00|102.43|101.03|102.24|100.84|102.45|101.05|102.07|100.67|105
1643634600000|2022-01-31 13:10:00|102.25|100.85|102.43|101.03|102.55|101.15|102.24|100.84|130
1643634900000|2022-01-31 13:15:00|102.42|101.02|102.55|101.15|102.56|101.16|102.25|100.85|154
1643635200000|2022-01-31 13:20:00|102.53|101.13|102.38|100.98|102.62|101.22|102.36|100.96|147
1643635500000|2022-01-31 13:25:00|102.39|100.99|102.65|101.25|102.67|101.27|102.34|100.94|134
1643635800000|2022-01-31 13:30:00|102.69|101.29|102.89|101.49|102.92|101.52|102.68|101.28|138
1643636100000|2022-01-31 13:35:00|102.9|101.5|102.94|101.54|103.07|101.67|102.87|101.47|129
1643636400000|2022-01-31 13:40:00|102.9|101.5|103.15|101.75|103.16|101.76|102.9|101.5|95
1643636700000|2022-01-31 13:45:00|103.16|101.76|103.09|101.69|103.16|101.76|102.95|101.55|129
1643637000000|2022-01-31 13:50:00|103.07|101.67|103|101.6|103.15|101.75|102.99|101.59|80
1643637300000|2022-01-31 13:55:00|102.99|101.59|102.98|101.58|103.15|101.75|102.95|101.55|67
1643637600000|2022-01-31 14:00:00|103|101.6|102.87|101.47|103|101.6|102.86|101.46|74
1643637900000|2022-01-31 14:05:00|102.88|101.48|102.99|101.59|103.06|101.66|102.87|101.47|71
1643638200000|2022-01-31 14:10:00|102.98|101.58|103.09|101.69|103.16|101.76|102.98|101.58|94
1643638500000|2022-01-31 14:15:00|103.11|101.71|102.93|101.53|103.11|101.71|102.87|101.47|127
1643638800000|2022-01-31 14:20:00|102.92|101.52|102.73|101.33|102.92|101.52|102.73|101.33|116
1643639100000|2022-01-31 14:25:00|102.74|101.34|102.86|101.46|102.89|101.49|102.7|101.3|106
1643639400000|2022-01-31 14:30:00|102.87|101.47|102.99|101.59|103.1|101.7|102.45|101.05|293
1643639700000|2022-01-31 14:35:00|103.02|101.62|102.85|101.45|103.05|101.65|102.74|101.34|208
1643640000000|2022-01-31 14:40:00|102.84|101.44|102.94|101.54|102.96|101.56|102.82|101.42|171
1643640300000|2022-01-31 14:45:00|102.95|101.55|102.64|101.24|103.03|101.63|102.64|101.24|183
1643640600000|2022-01-31 14:50:00|102.63|101.23|102.92|101.52|102.94|101.54|102.57|101.17|198
1643640900000|2022-01-31 14:55:00|102.94|101.54|102.99|101.59|103.1|101.7|102.9|101.5|168
1643641200000|2022-01-31 15:00:00|102.98|101.58|103.32|101.92|103.48|102.08|102.98|101.58|186
1643641500000|2022-01-31 15:05:00|103.3|101.9|103.38|101.98|103.45|102.05|103.12|101.72|154
1643641800000|2022-01-31 15:10:00|103.37|101.97|103.64|102.24|103.64|102.24|103.35|101.95|111
1643642100000|2022-01-31 15:15:00|103.63|102.23|104.25|102.85|104.45|103.05|103.53|102.13|162
1643642400000|2022-01-31 15:20:00|104.26|102.86|104.36|102.96|104.53|103.13|104.15|102.75|203
1643642700000|2022-01-31 15:25:00|104.37|102.97|103.92|102.52|104.46|103.06|103.91|102.51|179
1643643000000|2022-01-31 15:30:00|103.93|102.53|104.03|102.63|104.12|102.72|103.8|102.4|188
1643643300000|2022-01-31 15:35:00|104.02|102.62|104.23|102.83|104.27|102.87|104.01|102.61|138
1643643600000|2022-01-31 15:40:00|104.22|102.82|104.25|102.85|104.36|102.96|104.08|102.68|137
1643643900000|2022-01-31 15:45:00|104.24|102.84|104.18|102.78|104.26|102.86|103.97|102.57|148
1643644200000|2022-01-31 15:50:00|104.19|102.79|104.25|102.85|104.41|103.01|104.08|102.68|130
1643644500000|2022-01-31 15:55:00|104.27|102.87|104.23|102.83|104.37|102.97|104.11|102.71|135
1643644800000|2022-01-31 16:00:00|104.22|102.82|104.42|103.02|104.42|103.02|103.97|102.57|109
1643645100000|2022-01-31 16:05:00|104.41|103.01|104.83|103.43|104.93|103.53|104.41|103.01|240
1643645400000|2022-01-31 16:10:00|104.84|103.44|104.75|103.35|104.84|103.44|104.56|103.16|140
1643645700000|2022-01-31 16:15:00|104.76|103.36|104.83|103.43|104.86|103.46|104.56|103.16|124
1643646000000|2022-01-31 16:20:00|104.81|103.41|104.59|103.19|104.92|103.52|104.55|103.15|116
1643646300000|2022-01-31 16:25:00|104.58|103.18|104.59|103.19|104.67|103.27|104.55|103.15|71
1643646600000|2022-01-31 16:30:00|104.61|103.21|104.88|103.48|104.93|103.53|104.58|103.18|97
1643646900000|2022-01-31 16:35:00|104.87|103.47|105.35|103.95|105.39|103.99|104.85|103.45|125
1643647200000|2022-01-31 16:40:00|105.33|103.93|105.2|103.8|105.43|104.03|105.19|103.79|96
1643647500000|2022-01-31 16:45:00|105.21|103.81|105.46|104.06|105.62|104.22|105.2|103.8|164
1643647800000|2022-01-31 16:50:00|105.45|104.05|105.67|104.27|105.77|104.37|105.36|103.96|221
1643648100000|2022-01-31 16:55:00|105.69|104.29|105.96|104.56|106.15|104.75|105.52|104.12|222
1643648400000|2022-01-31 17:00:00|105.97|104.57|105.71|104.31|106.05|104.65|105.57|104.17|173
1643648700000|2022-01-31 17:05:00|105.7|104.3|106.15|104.75|106.24|104.84|105.7|104.3|163
1643649000000|2022-01-31 17:10:00|106.16|104.76|106.25|104.85|106.61|105.21|106.15|104.75|192
1643649300000|2022-01-31 17:15:00|106.26|104.86|106.22|104.82|106.43|105.03|106.15|104.75|242
1643649600000|2022-01-31 17:20:00|106.19|104.79|105.73|104.33|106.31|104.91|105.73|104.33|211
1643649900000|2022-01-31 17:25:00|105.74|104.34|105.57|104.17|105.91|104.51|105.43|104.03|164
1643650200000|2022-01-31 17:30:00|105.6|104.2|105.57|104.17|105.7|104.3|105.55|104.15|117
1643650500000|2022-01-31 17:35:00|105.56|104.16|105.39|103.99|105.56|104.16|105.23|103.83|103
1643650800000|2022-01-31 17:40:00|105.4|104|105.55|104.15|105.65|104.25|105.35|103.95|111
1643651100000|2022-01-31 17:45:00|105.59|104.19|105.82|104.42|105.83|104.43|105.59|104.19|71
1643651400000|2022-01-31 17:50:00|105.83|104.43|105.74|104.34|105.83|104.43|105.65|104.25|90
1643651700000|2022-01-31 17:55:00|105.72|104.32|105.64|104.24|105.83|104.43|105.64|104.24|101
1643652000000|2022-01-31 18:00:00|105.65|104.25|105.94|104.54|105.97|104.57|105.54|104.14|148
1643652300000|2022-01-31 18:05:00|105.93|104.53|105.6|104.2|105.94|104.54|105.59|104.19|176
1643652600000|2022-01-31 18:10:00|105.59|104.19|105.31|103.91|105.6|104.2|105.29|103.89|120
1643652900000|2022-01-31 18:15:00|105.35|103.95|105.59|104.19|105.59|104.19|105.25|103.85|70
1643653200000|2022-01-31 18:20:00|105.58|104.18|105.57|104.17|105.67|104.27|105.56|104.16|98
1643653500000|2022-01-31 18:25:00|105.56|104.16|105.17|103.77|105.57|104.17|105.17|103.77|104
1643653800000|2022-01-31 18:30:00|105.18|103.78|105.36|103.96|105.44|104.04|105.04|103.64|134
1643654100000|2022-01-31 18:35:00|105.35|103.95|105.41|104.01|105.46|104.06|105.35|103.95|147
1643654400000|2022-01-31 18:40:00|105.4|104|105.58|104.18|105.65|104.25|105.32|103.92|128
1643654700000|2022-01-31 18:45:00|105.56|104.16|105.77|104.37|105.85|104.45|105.56|104.16|126
1643655000000|2022-01-31 18:50:00|105.76|104.36|105.65|104.25|105.8|104.4|105.65|104.25|77
1643655300000|2022-01-31 18:55:00|105.67|104.27|105.59|104.19|105.79|104.39|105.54|104.14|71
1643655600000|2022-01-31 19:00:00|105.58|104.18|105.72|104.32|105.83|104.43|105.57|104.17|100
1643655900000|2022-01-31 19:05:00|105.69|104.29|105.86|104.46|105.93|104.53|105.59|104.19|128
1643656200000|2022-01-31 19:10:00|105.85|104.45|105.83|104.43|105.87|104.47|105.67|104.27|106
1643656500000|2022-01-31 19:15:00|105.82|104.42|105.78|104.38|106.07|104.67|105.76|104.36|154
1643656800000|2022-01-31 19:20:00|105.77|104.37|105.73|104.33|105.83|104.43|105.64|104.24|86
1643657100000|2022-01-31 19:25:00|105.72|104.32|105.53|104.13|105.72|104.32|105.39|103.99|108
1643657400000|2022-01-31 19:30:00|105.55|104.15|105.36|103.96|105.57|104.17|105.28|103.88|139
1643657700000|2022-01-31 19:35:00|105.35|103.95|105.05|103.65|105.4|104|105.05|103.65|129
1643658000000|2022-01-31 19:40:00|105.09|103.69|105.22|103.82|105.23|103.83|105.05|103.65|143
1643658300000|2022-01-31 19:45:00|105.23|103.83|105.13|103.73|105.36|103.96|105.04|103.64|145
1643658600000|2022-01-31 19:50:00|105.12|103.72|105.14|103.74|105.26|103.86|105.12|103.72|140
1643658900000|2022-01-31 19:55:00|105.15|103.75|105.07|103.67|105.2|103.8|105.03|103.63|104
1643659200000|2022-01-31 20:00:00|105.05|103.65|105.15|103.75|105.16|103.76|104.89|103.49|165
1643659500000|2022-01-31 20:05:00|105.16|103.76|104.87|103.47|105.24|103.84|104.87|103.47|114
1643659800000|2022-01-31 20:10:00|104.86|103.46|104.55|103.15|104.98|103.58|104.53|103.13|175
1643660100000|2022-01-31 20:15:00|104.56|103.16|104.66|103.26|104.82|103.42|104.55|103.15|117
1643660400000|2022-01-31 20:20:00|104.64|103.24|104.93|103.53|105.01|103.61|104.64|103.24|153
1643660700000|2022-01-31 20:25:00|104.94|103.54|104.88|103.48|105|103.6|104.85|103.45|128
1643661000000|2022-01-31 20:30:00|104.89|103.49|105.02|103.62|105.07|103.67|104.69|103.29|150
1643661300000|2022-01-31 20:35:00|105.03|103.63|105.02|103.62|105.18|103.78|104.95|103.55|131
1643661600000|2022-01-31 20:40:00|105|103.6|105.07|103.67|105.13|103.73|104.96|103.56|138
1643661900000|2022-01-31 20:45:00|105.06|103.66|105.22|103.82|105.24|103.84|105.03|103.63|106
1643662200000|2022-01-31 20:50:00|105.23|103.83|105.35|103.95|105.35|103.95|105.22|103.82|83
1643662500000|2022-01-31 20:55:00|105.33|103.93|105.34|103.94|105.37|103.97|105.25|103.85|98
1643662800000|2022-01-31 21:00:00|105.33|103.93|105.26|103.86|105.36|103.96|105.18|103.78|129
1643663100000|2022-01-31 21:05:00|105.27|103.87|105.65|104.25|105.67|104.27|105.26|103.86|119
1643663400000|2022-01-31 21:10:00|105.67|104.27|105.96|104.56|105.96|104.56|105.65|104.25|109
1643663700000|2022-01-31 21:15:00|105.95|104.55|105.67|104.27|106.02|104.62|105.64|104.24|116
1643664000000|2022-01-31 21:20:00|105.68|104.28|105.84|104.44|105.94|104.54|105.64|104.24|92
1643664300000|2022-01-31 21:25:00|105.85|104.45|105.78|104.38|105.97|104.57|105.76|104.36|124
1643664600000|2022-01-31 21:30:00|105.76|104.36|105.75|104.35|105.88|104.48|105.72|104.32|89
1643664900000|2022-01-31 21:35:00|105.76|104.36|105.42|104.02|105.76|104.36|105.42|104.02|83
1643665200000|2022-01-31 21:40:00|105.43|104.03|105.47|104.07|105.5|104.1|105.42|104.02|65
1643665500000|2022-01-31 21:45:00|105.49|104.09|105.38|103.98|105.56|104.16|105.38|103.98|68
1643665800000|2022-01-31 21:50:00|105.35|103.95|105.43|104.03|105.45|104.05|105.33|103.93|80
1643666100000|2022-01-31 21:55:00|105.44|104.04|105.46|104.06|105.49|104.09|105.43|104.03|57
1643666400000|2022-01-31 22:00:00|105.45|104.05|105.66|104.26|105.73|104.33|105.37|103.97|79
1643666700000|2022-01-31 22:05:00|105.65|104.25|105.62|104.22|105.69|104.29|105.53|104.13|36
1643667000000|2022-01-31 22:10:00|105.61|104.21|105.67|104.27|105.77|104.37|105.61|104.21|66
1643667300000|2022-01-31 22:15:00|105.7|104.3|105.78|104.38|105.82|104.42|105.52|104.12|80
1643667600000|2022-01-31 22:20:00|105.79|104.39|105.88|104.48|106.06|104.66|105.71|104.31|124
1643667900000|2022-01-31 22:25:00|105.87|104.47|105.94|104.54|105.94|104.54|105.84|104.44|70
1643668200000|2022-01-31 22:30:00|105.93|104.53|105.98|104.58|106.07|104.67|105.92|104.52|95
1643668500000|2022-01-31 22:35:00|105.99|104.59|105.74|104.34|105.99|104.59|105.74|104.34|75
1643668800000|2022-01-31 22:40:00|105.75|104.35|105.78|104.38|105.78|104.38|105.74|104.34|22
1643669100000|2022-01-31 22:45:00|105.81|104.41|105.74|104.34|105.85|104.45|105.74|104.34|49
1643669400000|2022-01-31 22:50:00|105.75|104.35|105.53|104.13|105.75|104.35|105.52|104.12|81
1643669700000|2022-01-31 22:55:00|105.54|104.14|105.63|104.23|105.66|104.26|105.52|104.12|63
1643670000000|2022-01-31 23:00:00|105.64|104.24|105.81|104.41|105.84|104.44|105.63|104.23|101
1643670300000|2022-01-31 23:05:00|105.8|104.4|105.85|104.45|105.92|104.52|105.79|104.39|88
1643670600000|2022-01-31 23:10:00|105.84|104.44|105.67|104.27|105.85|104.45|105.67|104.27|65
1643670900000|2022-01-31 23:15:00|105.68|104.28|105.63|104.23|105.79|104.39|105.63|104.23|78
1643671200000|2022-01-31 23:20:00|105.64|104.24|105.55|104.15|105.66|104.26|105.34|103.94|92
1643671500000|2022-01-31 23:25:00|105.54|104.14|105.62|104.22|105.73|104.33|105.52|104.12|112
1643671800000|2022-01-31 23:30:00|105.6|104.2|105.94|104.54|106.04|104.64|105.57|104.17|126
1643672100000|2022-01-31 23:35:00|105.93|104.53|105.96|104.56|106.12|104.72|105.92|104.52|123
1643672400000|2022-01-31 23:40:00|105.95|104.55|105.63|104.23|105.95|104.55|105.63|104.23|130
1643672700000|2022-01-31 23:45:00|105.64|104.24|105.65|104.25|105.74|104.34|105.63|104.23|67
1643673000000|2022-01-31 23:50:00|105.67|104.27|105.84|104.44|105.89|104.49|105.67|104.27|86
1643673300000|2022-01-31 23:55:00|105.85|104.45|105.86|104.46|105.98|104.58|105.84|104.44|87
1643673600000|2022-02-01 00:00:00|105.88|104.48|105.73|104.33|105.89|104.49|105.45|104.05|129
1643673900000|2022-02-01 00:05:00|105.74|104.34|106.24|104.84|106.25|104.85|105.65|104.25|151
1643674200000|2022-02-01 00:10:00|106.23|104.83|106.05|104.65|106.24|104.84|105.94|104.54|121
1643674500000|2022-02-01 00:15:00|106.07|104.67|105.54|104.14|106.13|104.73|105.45|104.05|189
1643674800000|2022-02-01 00:20:00|105.55|104.15|105.83|104.43|105.85|104.45|105.49|104.09|104
1643675100000|2022-02-01 00:25:00|105.84|104.44|105.85|104.45|105.89|104.49|105.75|104.35|133
1643675400000|2022-02-01 00:30:00|105.86|104.46|105.65|104.25|105.92|104.52|105.64|104.24|106
1643675700000|2022-02-01 00:35:00|105.67|104.27|105.63|104.23|105.68|104.28|105.55|104.15|51
1643676000000|2022-02-01 00:40:00|105.61|104.21|105.69|104.29|105.72|104.32|105.55|104.15|110
1643676300000|2022-02-01 00:45:00|105.7|104.3|105.66|104.26|105.76|104.36|105.54|104.14|127
1643676600000|2022-02-01 00:50:00|105.63|104.23|105.27|103.87|105.67|104.27|105.25|103.85|140
1643676900000|2022-02-01 00:55:00|105.26|103.86|105.18|103.78|105.29|103.89|105.08|103.68|75
1643677200000|2022-02-01 01:00:00|105.19|103.79|104.86|103.46|105.29|103.89|104.76|103.36|141
1643677500000|2022-02-01 01:05:00|104.85|103.45|104.95|103.55|105.05|103.65|104.76|103.36|168
1643677800000|2022-02-01 01:10:00|104.94|103.54|104.9|103.5|105.03|103.63|104.84|103.44|109
1643678100000|2022-02-01 01:15:00|104.89|103.49|104.86|103.46|104.96|103.56|104.85|103.45|74
1643678400000|2022-02-01 01:20:00|104.87|103.47|104.93|103.53|104.96|103.56|104.85|103.45|80
1643678700000|2022-02-01 01:25:00|104.92|103.52|105.18|103.78|105.26|103.86|104.92|103.52|87
1643679000000|2022-02-01 01:30:00|105.16|103.76|105.14|103.74|105.21|103.81|105.1|103.7|84
1643679300000|2022-02-01 01:35:00|105.13|103.73|105.16|103.76|105.19|103.79|105.12|103.72|74
1643679600000|2022-02-01 01:40:00|105.15|103.75|105.33|103.93|105.34|103.94|105.14|103.74|84
1643679900000|2022-02-01 01:45:00|105.34|103.94|104.98|103.58|105.4|104|104.98|103.58|89
1643680200000|2022-02-01 01:50:00|104.99|103.59|105.01|103.61|105.16|103.76|104.94|103.54|101
1643680500000|2022-02-01 01:55:00|104.98|103.58|105.05|103.65|105.13|103.73|104.95|103.55|81
1643680800000|2022-02-01 02:00:00|105.06|103.66|105.14|103.74|105.24|103.84|105.03|103.63|76
1643681100000|2022-02-01 02:05:00|105.17|103.77|104.57|103.17|105.18|103.78|104.55|103.15|160
1643681400000|2022-02-01 02:10:00|104.56|103.16|104.37|102.97|104.56|103.16|104.2|102.8|127
1643681700000|2022-02-01 02:15:00|104.38|102.98|104.52|103.12|104.56|103.16|104.36|102.96|157
1643682000000|2022-02-01 02:20:00|104.49|103.09|104.53|103.13|104.59|103.19|104.45|103.05|70
1643682300000|2022-02-01 02:25:00|104.54|103.14|104.58|103.18|104.65|103.25|104.54|103.14|55
1643682600000|2022-02-01 02:30:00|104.57|103.17|104.92|103.52|104.93|103.53|104.57|103.17|71
1643682900000|2022-02-01 02:35:00|104.93|103.53|104.94|103.54|104.95|103.55|104.78|103.38|87
1643683200000|2022-02-01 02:40:00|104.93|103.53|104.94|103.54|104.96|103.56|104.84|103.44|98
1643683500000|2022-02-01 02:45:00|104.95|103.55|104.93|103.53|104.96|103.56|104.92|103.52|49
1643683800000|2022-02-01 02:50:00|104.92|103.52|105.06|103.66|105.22|103.82|104.92|103.52|68
1643684100000|2022-02-01 02:55:00|105.07|103.67|105.24|103.84|105.24|103.84|105.03|103.63|77
1643684400000|2022-02-01 03:00:00|105.23|103.83|105.14|103.74|105.23|103.83|105.05|103.65|89
1643684700000|2022-02-01 03:05:00|105.13|103.73|105.57|104.17|105.66|104.26|105.13|103.73|112
1643685000000|2022-02-01 03:10:00|105.56|104.16|105.83|104.43|105.83|104.43|105.5|104.1|135
1643685300000|2022-02-01 03:15:00|105.82|104.42|105.69|104.29|105.85|104.45|105.65|104.25|109
1643685600000|2022-02-01 03:20:00|105.73|104.33|105.9|104.5|106.04|104.64|105.7|104.3|150
1643685900000|2022-02-01 03:25:00|105.91|104.51|105.96|104.56|105.97|104.57|105.85|104.45|73
1643686200000|2022-02-01 03:30:00|105.95|104.55|105.85|104.45|105.96|104.56|105.75|104.35|72
1643686500000|2022-02-01 03:35:00|105.86|104.46|105.78|104.38|105.91|104.51|105.74|104.34|82
1643686800000|2022-02-01 03:40:00|105.79|104.39|105.89|104.49|105.91|104.51|105.74|104.34|98
1643687100000|2022-02-01 03:45:00|105.88|104.48|106.07|104.67|106.1|104.7|105.85|104.45|97
1643687400000|2022-02-01 03:50:00|106.09|104.69|105.96|104.56|106.15|104.75|105.95|104.55|107
1643687700000|2022-02-01 03:55:00|105.97|104.57|106.34|104.94|106.34|104.94|105.97|104.57|115
1643688000000|2022-02-01 04:00:00|106.33|104.93|106.54|105.14|106.55|105.15|106.24|104.84|103
1643688300000|2022-02-01 04:05:00|106.56|105.16|106.95|105.55|106.97|105.57|106.53|105.13|150
1643688600000|2022-02-01 04:10:00|106.94|105.54|106.87|105.47|106.98|105.58|106.87|105.47|49
1643688900000|2022-02-01 04:15:00|106.86|105.46|106.25|104.85|106.86|105.46|106.25|104.85|152
1643689200000|2022-02-01 04:20:00|106.26|104.86|106.18|104.78|106.28|104.88|106.08|104.68|68
1643689500000|2022-02-01 04:25:00|106.19|104.79|106.16|104.76|106.19|104.79|106.07|104.67|46
1643689800000|2022-02-01 04:30:00|106.15|104.75|106.01|104.61|106.15|104.75|105.85|104.45|86
1643690100000|2022-02-01 04:35:00|105.98|104.58|106.13|104.73|106.13|104.73|105.95|104.55|61
1643690400000|2022-02-01 04:40:00|106.08|104.68|106|104.6|106.1|104.7|105.96|104.56|48
1643690700000|2022-02-01 04:45:00|105.99|104.59|105.95|104.55|105.99|104.59|105.91|104.51|62
1643691000000|2022-02-01 04:50:00|105.96|104.56|106.12|104.72|106.13|104.73|105.94|104.54|102
1643691300000|2022-02-01 04:55:00|106.09|104.69|106.13|104.73|106.17|104.77|106.04|104.64|101
1643691600000|2022-02-01 05:00:00|106.14|104.74|106.19|104.79|106.24|104.84|106.12|104.72|71
1643691900000|2022-02-01 05:05:00|106.2|104.8|105.97|104.57|106.2|104.8|105.97|104.57|76
1643692200000|2022-02-01 05:10:00|105.98|104.58|106.14|104.74|106.17|104.77|105.91|104.51|101
1643692500000|2022-02-01 05:15:00|106.15|104.75|106.17|104.77|106.18|104.78|106.07|104.67|82
1643692800000|2022-02-01 05:20:00|106.18|104.78|106.18|104.78|106.24|104.84|106.13|104.73|60
1643693100000|2022-02-01 05:25:00|106.15|104.75|106.06|104.66|106.16|104.76|106.04|104.64|43
1643693400000|2022-02-01 05:30:00|106.07|104.67|106.29|104.89|106.3|104.9|106.07|104.67|53
1643693700000|2022-02-01 05:35:00|106.28|104.88|106.37|104.97|106.37|104.97|106.26|104.86|54
1643694000000|2022-02-01 05:40:00|106.38|104.98|106.39|104.99|106.44|105.04|106.35|104.95|63
1643694300000|2022-02-01 05:45:00|106.37|104.97|106.25|104.85|106.37|104.97|106.15|104.75|62
1643694600000|2022-02-01 05:50:00|106.27|104.87|106.17|104.77|106.27|104.87|106.15|104.75|48
1643694900000|2022-02-01 05:55:00|106.18|104.78|105.96|104.56|106.18|104.78|105.95|104.55|83
1643695200000|2022-02-01 06:00:00|105.95|104.55|105.65|104.25|105.95|104.55|105.65|104.25|80
1643695500000|2022-02-01 06:05:00|105.63|104.23|105.37|103.97|105.68|104.28|105.35|103.95|73
1643695800000|2022-02-01 06:10:00|105.36|103.96|105.28|103.88|105.41|104.01|105.24|103.84|116
1643696100000|2022-02-01 06:15:00|105.26|103.86|105.27|103.87|105.37|103.97|105.18|103.78|109
1643696400000|2022-02-01 06:20:00|105.28|103.88|105.54|104.14|105.59|104.19|105.28|103.88|128
1643696700000|2022-02-01 06:25:00|105.55|104.15|105.64|104.24|105.66|104.26|105.53|104.13|103
1643697000000|2022-02-01 06:30:00|105.65|104.25|105.73|104.33|105.76|104.36|105.64|104.24|69
1643697300000|2022-02-01 06:35:00|105.74|104.34|105.76|104.36|105.83|104.43|105.74|104.34|80
1643697600000|2022-02-01 06:40:00|105.77|104.37|105.7|104.3|105.8|104.4|105.67|104.27|61
1643697900000|2022-02-01 06:45:00|105.71|104.31|105.59|104.19|105.76|104.36|105.58|104.18|37
1643698200000|2022-02-01 06:50:00|105.6|104.2|105.58|104.18|105.67|104.27|105.58|104.18|73
1643698500000|2022-02-01 06:55:00|105.57|104.17|105.64|104.24|105.67|104.27|105.57|104.17|41
1643698800000|2022-02-01 07:00:00|105.65|104.25|105.65|104.25|105.71|104.31|105.58|104.18|44
1643699100000|2022-02-01 07:05:00|105.64|104.24|105.84|104.44|105.85|104.45|105.64|104.24|45
1643699400000|2022-02-01 07:10:00|105.85|104.45|105.95|104.55|105.96|104.56|105.82|104.42|59
1643699700000|2022-02-01 07:15:00|105.94|104.54|105.99|104.59|106.02|104.62|105.88|104.48|46
1643700000000|2022-02-01 07:20:00|106.02|104.62|106.15|104.75|106.17|104.77|105.95|104.55|86
1643700300000|2022-02-01 07:25:00|106.18|104.78|106.04|104.64|106.18|104.78|105.99|104.59|68
1643700600000|2022-02-01 07:30:00|106.05|104.65|106.07|104.67|106.08|104.68|105.97|104.57|43
1643700900000|2022-02-01 07:35:00|106.06|104.66|106.08|104.68|106.09|104.69|105.95|104.55|61
1643701200000|2022-02-01 07:40:00|106.1|104.7|106.06|104.66|106.1|104.7|106.04|104.64|69
1643701500000|2022-02-01 07:45:00|106.05|104.65|106.12|104.72|106.16|104.76|105.98|104.58|88
1643701800000|2022-02-01 07:50:00|106.13|104.73|106.15|104.75|106.15|104.75|106.06|104.66|67
1643702100000|2022-02-01 07:55:00|106.14|104.74|106.26|104.86|106.27|104.87|106.14|104.74|40
1643702400000|2022-02-01 08:00:00|106.25|104.85|106.26|104.86|106.29|104.89|106.1|104.7|113
1643702700000|2022-02-01 08:05:00|106.25|104.85|106.25|104.85|106.29|104.89|106.19|104.79|71
1643703000000|2022-02-01 08:10:00|106.24|104.84|106.46|105.06|106.5|105.1|106.24|104.84|78
1643703300000|2022-02-01 08:15:00|106.45|105.05|106.47|105.07|106.55|105.15|106.38|104.98|94
1643703600000|2022-02-01 08:20:00|106.48|105.08|106.5|105.1|106.57|105.17|106.47|105.07|70
1643703900000|2022-02-01 08:25:00|106.55|105.15|106.63|105.23|106.64|105.24|106.55|105.15|60
1643704200000|2022-02-01 08:30:00|106.64|105.24|106.56|105.16|106.65|105.25|106.52|105.12|47
1643704500000|2022-02-01 08:35:00|106.55|105.15|106.55|105.15|106.58|105.18|106.51|105.11|74
1643704800000|2022-02-01 08:40:00|106.54|105.14|106.55|105.15|106.59|105.19|106.45|105.05|78
1643705100000|2022-02-01 08:45:00|106.56|105.16|106.59|105.19|106.6|105.2|106.47|105.07|52
1643705400000|2022-02-01 08:50:00|106.58|105.18|106.85|105.45|106.85|105.45|106.5|105.1|89
1643705700000|2022-02-01 08:55:00|106.83|105.43|106.91|105.51|106.95|105.55|106.77|105.37|110
1643706000000|2022-02-01 09:00:00|106.92|105.52|107.52|106.12|107.52|106.12|106.76|105.36|151
1643706300000|2022-02-01 09:05:00|107.57|106.17|107.73|106.33|107.76|106.36|107.35|105.95|213
1643706600000|2022-02-01 09:10:00|107.74|106.34|107.61|106.21|107.87|106.47|107.55|106.15|113
1643706900000|2022-02-01 09:15:00|107.6|106.2|107.71|106.31|107.88|106.48|107.58|106.18|136
1643707200000|2022-02-01 09:20:00|107.72|106.32|106.95|105.55|107.77|106.37|106.95|105.55|214
1643707500000|2022-02-01 09:25:00|106.97|105.57|106.24|104.84|107.2|105.8|105.74|104.34|318
1643707800000|2022-02-01 09:30:00|106.21|104.81|106.11|104.71|106.42|105.02|106|104.6|222
1643708100000|2022-02-01 09:35:00|106.1|104.7|106.15|104.75|106.16|104.76|105.88|104.48|205
1643708400000|2022-02-01 09:40:00|106.14|104.74|105.74|104.34|106.14|104.74|105.49|104.09|216
1643708700000|2022-02-01 09:45:00|105.75|104.35|105.96|104.56|105.97|104.57|105.69|104.29|186
1643709000000|2022-02-01 09:50:00|105.95|104.55|105.98|104.58|106.07|104.67|105.89|104.49|103
1643709300000|2022-02-01 09:55:00|105.94|104.54|105.76|104.36|106.03|104.63|105.68|104.28|110
1643709600000|2022-02-01 10:00:00|105.77|104.37|105.54|104.14|105.77|104.37|105.49|104.09|149
1643709900000|2022-02-01 10:05:00|105.53|104.13|106.06|104.66|106.15|104.75|105.53|104.13|109
1643710200000|2022-02-01 10:10:00|106.05|104.65|105.86|104.46|106.12|104.72|105.79|104.39|123
1643710500000|2022-02-01 10:15:00|105.85|104.45|105.44|104.04|105.86|104.46|105.22|103.82|135
1643710800000|2022-02-01 10:20:00|105.43|104.03|105.67|104.27|105.71|104.31|105.43|104.03|153
1643711100000|2022-02-01 10:25:00|105.68|104.28|105.58|104.18|105.86|104.46|105.58|104.18|81
1643711400000|2022-02-01 10:30:00|105.59|104.19|105.74|104.34|105.75|104.35|105.47|104.07|77
1643711700000|2022-02-01 10:35:00|105.73|104.33|105.74|104.34|105.75|104.35|105.57|104.17|78
1643712000000|2022-02-01 10:40:00|105.73|104.33|105.69|104.29|105.75|104.35|105.65|104.25|76
1643712300000|2022-02-01 10:45:00|105.71|104.31|105.75|104.35|105.86|104.46|105.71|104.31|82
1643712600000|2022-02-01 10:50:00|105.76|104.36|105.55|104.15|105.84|104.44|105.45|104.05|125
1643712900000|2022-02-01 10:55:00|105.54|104.14|105.64|104.24|105.65|104.25|105.52|104.12|115
1643713200000|2022-02-01 11:00:00|105.62|104.22|105.61|104.21|105.73|104.33|105.5|104.1|119
1643713500000|2022-02-01 11:05:00|105.63|104.23|105.76|104.36|105.77|104.37|105.62|104.22|76
1643713800000|2022-02-01 11:10:00|105.77|104.37|105.85|104.45|105.96|104.56|105.77|104.37|97
1643714100000|2022-02-01 11:15:00|105.84|104.44|106.48|105.08|106.51|105.11|105.83|104.43|182
1643714400000|2022-02-01 11:20:00|106.47|105.07|106.65|105.25|106.82|105.42|106.47|105.07|84
1643714700000|2022-02-01 11:25:00|106.64|105.24|106.32|104.92|106.64|105.24|106.25|104.85|126
1643715000000|2022-02-01 11:30:00|106.3|104.9|106.13|104.73|106.33|104.93|106.09|104.69|79
1643715300000|2022-02-01 11:35:00|106.15|104.75|106.19|104.79|106.24|104.84|106.02|104.62|93
1643715600000|2022-02-01 11:40:00|106.2|104.8|105.98|104.58|106.23|104.83|105.95|104.55|80
1643715900000|2022-02-01 11:45:00|105.99|104.59|106.06|104.66|106.1|104.7|105.97|104.57|70
1643716200000|2022-02-01 11:50:00|106.05|104.65|105.97|104.57|106.09|104.69|105.95|104.55|60
1643716500000|2022-02-01 11:55:00|106|104.6|106.2|104.8|106.38|104.98|106|104.6|129
1643716800000|2022-02-01 12:00:00|106.19|104.79|106.24|104.84|106.5|105.1|106.18|104.78|93
1643717100000|2022-02-01 12:05:00|106.22|104.82|106.34|104.94|106.35|104.95|106.05|104.65|126
1643717400000|2022-02-01 12:10:00|106.35|104.95|106.44|105.04|106.47|105.07|106.35|104.95|94
1643717700000|2022-02-01 12:15:00|106.46|105.06|106.39|104.99|106.58|105.18|106.38|104.98|77
1643718000000|2022-02-01 12:20:00|106.38|104.98|106.45|105.05|106.51|105.11|106.15|104.75|59
1643718300000|2022-02-01 12:25:00|106.47|105.07|106.6|105.2|106.6|105.2|106.47|105.07|68
1643718600000|2022-02-01 12:30:00|106.59|105.19|106.72|105.32|106.74|105.34|106.48|105.08|121
1643718900000|2022-02-01 12:35:00|106.73|105.33|106.9|105.5|106.96|105.56|106.67|105.27|125
1643719200000|2022-02-01 12:40:00|106.91|105.51|106.79|105.39|106.91|105.51|106.76|105.36|100
1643719500000|2022-02-01 12:45:00|106.78|105.38|106.65|105.25|106.9|105.5|106.59|105.19|108
1643719800000|2022-02-01 12:50:00|106.64|105.24|106.7|105.3|106.87|105.47|106.64|105.24|75
1643720100000|2022-02-01 12:55:00|106.76|105.36|107.03|105.63|107.03|105.63|106.65|105.25|86
1643720400000|2022-02-01 13:00:00|107.02|105.62|107.05|105.65|107.08|105.68|106.96|105.56|82
1643720700000|2022-02-01 13:05:00|107.06|105.66|106.96|105.56|107.17|105.77|106.96|105.56|83
1643721000000|2022-02-01 13:10:00|106.97|105.57|106.98|105.58|107.04|105.64|106.88|105.48|108
1643721300000|2022-02-01 13:15:00|106.96|105.56|107.26|105.86|107.26|105.86|106.95|105.55|70
1643721600000|2022-02-01 13:20:00|107.27|105.87|107.45|106.05|107.48|106.08|107.16|105.76|104
1643721900000|2022-02-01 13:25:00|107.46|106.06|107.29|105.89|107.74|106.34|107.28|105.88|184
1643722200000|2022-02-01 13:30:00|107.28|105.88|107.05|105.65|107.36|105.96|106.72|105.32|109
1643722500000|2022-02-01 13:35:00|107.04|105.64|107.15|105.75|107.18|105.78|106.88|105.48|83
1643722800000|2022-02-01 13:40:00|107.17|105.77|107.43|106.03|107.67|106.27|107.17|105.77|152
1643723100000|2022-02-01 13:45:00|107.44|106.04|107.29|105.89|107.49|106.09|107.16|105.76|115
1643723400000|2022-02-01 13:50:00|107.32|105.92|107.4|106|107.56|106.16|107.29|105.89|109
1643723700000|2022-02-01 13:55:00|107.39|105.99|107.11|105.71|107.5|106.1|107.1|105.7|168
1643724000000|2022-02-01 14:00:00|107.13|105.73|107.2|105.8|107.29|105.89|106.92|105.52|150
1643724300000|2022-02-01 14:05:00|107.21|105.81|107.76|106.36|107.85|106.45|107.18|105.78|141
1643724600000|2022-02-01 14:10:00|107.78|106.38|107.77|106.37|107.84|106.44|107.75|106.35|92
1643724900000|2022-02-01 14:15:00|107.76|106.36|107.73|106.33|107.89|106.49|107.67|106.27|116
1643725200000|2022-02-01 14:20:00|107.72|106.32|107.84|106.44|107.84|106.44|107.66|106.26|66
1643725500000|2022-02-01 14:25:00|107.85|106.45|107.78|106.38|108.03|106.63|107.73|106.33|116
1643725800000|2022-02-01 14:30:00|107.79|106.39|107.8|106.4|107.87|106.47|107.18|105.78|213
1643726100000|2022-02-01 14:35:00|107.79|106.39|107.22|105.82|107.8|106.4|107.15|105.75|264
1643726400000|2022-02-01 14:40:00|107.24|105.84|106.84|105.44|107.39|105.99|106.71|105.31|212
1643726700000|2022-02-01 14:45:00|106.83|105.43|106.84|105.44|106.89|105.49|106.47|105.07|206
1643727000000|2022-02-01 14:50:00|106.85|105.45|106.5|105.1|107.14|105.74|106.5|105.1|212
1643727300000|2022-02-01 14:55:00|106.51|105.11|106.76|105.36|106.85|105.45|106.35|104.95|204
1643727600000|2022-02-01 15:00:00|106.77|105.37|106.15|104.75|106.85|105.45|106.05|104.65|289
1643727900000|2022-02-01 15:05:00|106.16|104.76|106.3|104.9|106.37|104.97|105.98|104.58|257
1643728200000|2022-02-01 15:10:00|106.33|104.93|106.57|105.17|106.62|105.22|106.25|104.85|252
1643728500000|2022-02-01 15:15:00|106.6|105.2|106.46|105.06|106.6|105.2|106.4|105|140
1643728800000|2022-02-01 15:20:00|106.45|105.05|106.92|105.52|106.95|105.55|106.42|105.02|125
1643729100000|2022-02-01 15:25:00|106.88|105.48|106.68|105.28|106.97|105.57|106.68|105.28|159
1643729400000|2022-02-01 15:30:00|106.69|105.29|106.55|105.15|106.86|105.46|106.45|105.05|267
1643729700000|2022-02-01 15:35:00|106.56|105.16|106.58|105.18|106.76|105.36|106.48|105.08|183
1643730000000|2022-02-01 15:40:00|106.59|105.19|106.63|105.23|106.76|105.36|106.55|105.15|189
1643730300000|2022-02-01 15:45:00|106.62|105.22|106.75|105.35|106.77|105.37|106.55|105.15|145
1643730600000|2022-02-01 15:50:00|106.76|105.36|107.17|105.77|107.17|105.77|106.75|105.35|77
1643730900000|2022-02-01 15:55:00|107.16|105.76|107.25|105.85|107.35|105.95|107.15|105.75|132
1643731200000|2022-02-01 16:00:00|107.26|105.86|107.35|105.95|107.53|106.13|107.25|105.85|111
1643731500000|2022-02-01 16:05:00|107.36|105.96|107.85|106.45|107.9|106.5|107.17|105.77|179
1643731800000|2022-02-01 16:10:00|107.86|106.46|107.85|106.45|107.9|106.5|107.69|106.29|206
1643732100000|2022-02-01 16:15:00|107.82|106.42|107.62|106.22|107.82|106.42|107.5|106.1|219
1643732400000|2022-02-01 16:20:00|107.63|106.23|107.16|105.76|107.63|106.23|106.95|105.55|200
1643732700000|2022-02-01 16:25:00|107.18|105.78|107.4|106|107.44|106.04|107.16|105.76|128
1643733000000|2022-02-01 16:30:00|107.39|105.99|107.65|106.25|107.69|106.29|107.29|105.89|156
1643733300000|2022-02-01 16:35:00|107.64|106.24|107.49|106.09|107.76|106.36|107.35|105.95|191
1643733600000|2022-02-01 16:40:00|107.47|106.07|107.44|106.04|107.69|106.29|107.36|105.96|137
1643733900000|2022-02-01 16:45:00|107.46|106.06|107.63|106.23|107.75|106.35|107.44|106.04|115
1643734200000|2022-02-01 16:50:00|107.64|106.24|107.89|106.49|107.89|106.49|107.57|106.17|85
1643734500000|2022-02-01 16:55:00|107.91|106.51|108.25|106.85|108.52|107.12|107.79|106.39|220
1643734800000|2022-02-01 17:00:00|108.24|106.84|108.11|106.71|108.36|106.96|107.85|106.45|170
1643735100000|2022-02-01 17:05:00|108.12|106.72|107.99|106.59|108.14|106.74|107.95|106.55|188
1643735400000|2022-02-01 17:10:00|107.97|106.57|107.76|106.36|108.09|106.69|107.63|106.23|166
1643735700000|2022-02-01 17:15:00|107.77|106.37|107.76|106.36|107.85|106.45|107.58|106.18|159
1643736000000|2022-02-01 17:20:00|107.75|106.35|107.77|106.37|108.1|106.7|107.71|106.31|160
1643736300000|2022-02-01 17:25:00|107.76|106.36|107.47|106.07|107.79|106.39|107.46|106.06|224
1643736600000|2022-02-01 17:30:00|107.48|106.08|107.17|105.77|107.48|106.08|107.15|105.75|145
1643736900000|2022-02-01 17:35:00|107.18|105.78|107.44|106.04|107.59|106.19|107.18|105.78|147
1643737200000|2022-02-01 17:40:00|107.43|106.03|107.4|106|107.64|106.24|107.38|105.98|121
1643737500000|2022-02-01 17:45:00|107.41|106.01|107.38|105.98|107.45|106.05|107.28|105.88|131
1643737800000|2022-02-01 17:50:00|107.39|105.99|107.55|106.15|107.6|106.2|107.37|105.97|155
1643738100000|2022-02-01 17:55:00|107.54|106.14|107.75|106.35|107.77|106.37|107.53|106.13|98
1643738400000|2022-02-01 18:00:00|107.76|106.36|107.95|106.55|108.05|106.65|107.75|106.35|109
1643738700000|2022-02-01 18:05:00|107.94|106.54|108.06|106.66|108.16|106.76|107.88|106.48|103
1643739000000|2022-02-01 18:10:00|108.05|106.65|108.37|106.97|108.41|107.01|108.04|106.64|95
1643739300000|2022-02-01 18:15:00|108.35|106.95|108.2|106.8|108.42|107.02|108.16|106.76|119
1643739600000|2022-02-01 18:20:00|108.21|106.81|108.09|106.69|108.29|106.89|108.08|106.68|171
1643739900000|2022-02-01 18:25:00|108.1|106.7|108.37|106.97|108.43|107.03|108.07|106.67|119
1643740200000|2022-02-01 18:30:00|108.38|106.98|108.22|106.82|108.4|107|108.2|106.8|80
1643740500000|2022-02-01 18:35:00|108.21|106.81|108.26|106.86|108.26|106.86|107.97|106.57|111
1643740800000|2022-02-01 18:40:00|108.25|106.85|108.09|106.69|108.25|106.85|108.07|106.67|76
1643741100000|2022-02-01 18:45:00|108.1|106.7|108.05|106.65|108.19|106.79|107.98|106.58|124
1643741400000|2022-02-01 18:50:00|108.04|106.64|107.93|106.53|108.06|106.66|107.79|106.39|131
1643741700000|2022-02-01 18:55:00|107.92|106.52|107.56|106.16|107.93|106.53|107.35|105.95|127
1643742000000|2022-02-01 19:00:00|107.55|106.15|107.75|106.35|107.8|106.4|107.47|106.07|160
1643742300000|2022-02-01 19:05:00|107.76|106.36|107.53|106.13|107.76|106.36|107.43|106.03|83
1643742600000|2022-02-01 19:10:00|107.49|106.09|107.57|106.17|107.67|106.27|107.47|106.07|109
1643742900000|2022-02-01 19:15:00|107.59|106.19|107.37|105.97|107.66|106.26|107.35|105.95|165
1643743200000|2022-02-01 19:20:00|107.39|105.99|107.25|105.85|107.39|105.99|107.06|105.66|144
1643743500000|2022-02-01 19:25:00|107.24|105.84|107.35|105.95|107.35|105.95|107.19|105.79|80
1643743800000|2022-02-01 19:30:00|107.34|105.94|107.4|106|107.49|106.09|107.33|105.93|159
1643744100000|2022-02-01 19:35:00|107.41|106.01|107.27|105.87|107.48|106.08|107.18|105.78|163
1643744400000|2022-02-01 19:40:00|107.26|105.86|107.27|105.87|107.34|105.94|107.16|105.76|88
1643744700000|2022-02-01 19:45:00|107.28|105.88|107.39|105.99|107.53|106.13|107.28|105.88|102
1643745000000|2022-02-01 19:50:00|107.4|106|107.38|105.98|107.47|106.07|107.36|105.96|113
1643745300000|2022-02-01 19:55:00|107.37|105.97|107.28|105.88|107.49|106.09|107.28|105.88|120
1643745600000|2022-02-01 20:00:00|107.3|105.9|107.73|106.33|107.87|106.47|107.27|105.87|137
1643745900000|2022-02-01 20:05:00|107.72|106.32|107.66|106.26|107.72|106.32|107.58|106.18|118
1643746200000|2022-02-01 20:10:00|107.67|106.27|107.85|106.45|107.87|106.47|107.66|106.26|75
1643746500000|2022-02-01 20:15:00|107.87|106.47|107.59|106.19|107.87|106.47|107.57|106.17|137
1643746800000|2022-02-01 20:20:00|107.6|106.2|107.85|106.45|107.85|106.45|107.58|106.18|114
1643747100000|2022-02-01 20:25:00|107.84|106.44|107.76|106.36|107.85|106.45|107.65|106.25|139
1643747400000|2022-02-01 20:30:00|107.77|106.37|107.95|106.55|107.99|106.59|107.74|106.34|123
1643747700000|2022-02-01 20:35:00|107.94|106.54|107.75|106.35|108.04|106.64|107.75|106.35|112
1643748000000|2022-02-01 20:40:00|107.76|106.36|108.08|106.68|108.08|106.68|107.75|106.35|70
1643748300000|2022-02-01 20:45:00|108.07|106.67|108.31|106.91|108.31|106.91|108.07|106.67|110
1643748600000|2022-02-01 20:50:00|108.32|106.92|108.28|106.88|108.53|107.13|108.16|106.76|239
1643748900000|2022-02-01 20:55:00|108.29|106.89|107.63|106.23|108.29|106.89|107.63|106.23|99
1643749200000|2022-02-01 21:00:00|107.64|106.24|107.97|106.57|108|106.6|107.62|106.22|132
1643749500000|2022-02-01 21:05:00|107.95|106.55|107.99|106.59|108.07|106.67|107.91|106.51|121
1643749800000|2022-02-01 21:10:00|108|106.6|108.05|106.65|108.08|106.68|107.96|106.56|103
1643750100000|2022-02-01 21:15:00|108.06|106.66|108.19|106.79|108.38|106.98|108.06|106.66|104
1643750400000|2022-02-01 21:20:00|108.18|106.78|108.33|106.93|108.38|106.98|108.1|106.7|99
1643750700000|2022-02-01 21:25:00|108.32|106.92|108.23|106.83|108.32|106.92|108.17|106.77|110
1643751000000|2022-02-01 21:30:00|108.22|106.82|107.99|106.59|108.22|106.82|107.97|106.57|102
1643751300000|2022-02-01 21:35:00|108.02|106.62|108.3|106.9|108.44|107.04|107.99|106.59|90
1643751600000|2022-02-01 21:40:00|108.29|106.89|108.5|107.1|108.58|107.18|108.29|106.89|90
1643751900000|2022-02-01 21:45:00|108.49|107.09|108.26|106.86|108.59|107.19|108.25|106.85|76
1643752200000|2022-02-01 21:50:00|108.27|106.87|108.39|106.99|108.45|107.05|108.24|106.84|104
1643752500000|2022-02-01 21:55:00|108.37|106.97|108.55|107.15|108.55|107.15|108.19|106.79|111
1643752800000|2022-02-01 22:00:00|108.62|107.22|108.94|107.54|108.95|107.55|108.62|107.22|95
1643753100000|2022-02-01 22:05:00|108.93|107.53|108.94|107.54|108.95|107.55|108.85|107.45|42
1643753400000|2022-02-01 22:10:00|108.91|107.51|108.74|107.34|108.92|107.52|108.74|107.34|38
1643753700000|2022-02-01 22:15:00|108.73|107.33|108.47|107.07|108.74|107.34|108.45|107.05|72
1643754000000|2022-02-01 22:20:00|108.48|107.08|108.64|107.24|108.65|107.25|108.45|107.05|48
1643754300000|2022-02-01 22:25:00|108.63|107.23|108.49|107.09|108.63|107.23|108.45|107.05|75
1643754600000|2022-02-01 22:30:00|108.5|107.1|108.44|107.04|108.5|107.1|108.36|106.96|33
1643754900000|2022-02-01 22:35:00|108.41|107.01|107.91|106.51|108.42|107.02|107.77|106.37|70
1643755200000|2022-02-01 22:40:00|107.94|106.54|108.01|106.61|108.03|106.63|107.91|106.51|26
1643755500000|2022-02-01 22:45:00|108.02|106.62|108.1|106.7|108.2|106.8|108.02|106.62|59
1643755800000|2022-02-01 22:50:00|108.15|106.75|108.05|106.65|108.17|106.77|108.05|106.65|47
1643756100000|2022-02-01 22:55:00|108.07|106.67|108.3|106.9|108.3|106.9|107.99|106.59|41
1643756400000|2022-02-01 23:00:00|108.29|106.89|107.97|106.57|108.29|106.89|107.97|106.57|58
1643756700000|2022-02-01 23:05:00|107.98|106.58|108.04|106.64|108.21|106.81|107.98|106.58|74
1643757000000|2022-02-01 23:10:00|108.05|106.65|107.99|106.59|108.15|106.75|107.98|106.58|65
1643757300000|2022-02-01 23:15:00|108.04|106.64|108.3|106.9|108.3|106.9|107.95|106.55|104
1643757600000|2022-02-01 23:20:00|108.31|106.91|108.5|107.1|108.58|107.18|108.31|106.91|139
1643757900000|2022-02-01 23:25:00|108.54|107.14|108.48|107.08|108.55|107.15|108.39|106.99|88
1643758200000|2022-02-01 23:30:00|108.49|107.09|109.28|107.88|109.34|107.94|108.47|107.07|126
1643758500000|2022-02-01 23:35:00|109.31|107.91|108.99|107.59|109.45|108.05|108.95|107.55|161
1643758800000|2022-02-01 23:40:00|108.98|107.58|108.96|107.56|109.06|107.66|108.55|107.15|137
1643759100000|2022-02-01 23:45:00|108.95|107.55|109.96|108.56|110.24|108.84|108.95|107.55|200
1643759400000|2022-02-01 23:50:00|109.97|108.57|109.6|108.2|110.09|108.69|109.59|108.19|176
1643759700000|2022-02-01 23:55:00|109.65|108.25|110.25|108.85|110.28|108.88|109.35|107.95|143
1643760000000|2022-02-02 00:00:00|110.3|108.9|110.75|109.35|110.83|109.43|110.25|108.85|212
1643760300000|2022-02-02 00:05:00|110.76|109.36|110.1|108.7|110.8|109.4|109.67|108.27|228
1643760600000|2022-02-02 00:10:00|110.11|108.71|110.02|108.62|110.66|109.26|110.01|108.61|196
1643760900000|2022-02-02 00:15:00|110.01|108.61|110.16|108.76|110.44|109.04|109.95|108.55|192
1643761200000|2022-02-02 00:20:00|110.15|108.75|109.67|108.27|110.17|108.77|109.67|108.27|184
1643761500000|2022-02-02 00:25:00|109.69|108.29|109.96|108.56|110.14|108.74|109.65|108.25|150
1643761800000|2022-02-02 00:30:00|109.95|108.55|109.25|107.85|109.95|108.55|109.05|107.65|199
1643762100000|2022-02-02 00:35:00|109.33|107.93|109.03|107.63|109.56|108.16|109.03|107.63|220
1643762400000|2022-02-02 00:40:00|109.06|107.66|109.26|107.86|109.29|107.89|108.97|107.57|155
1643762700000|2022-02-02 00:45:00|109.27|107.87|109.77|108.37|109.79|108.39|108.99|107.59|208
1643763000000|2022-02-02 00:50:00|109.76|108.36|109.6|108.2|109.86|108.46|109.58|108.18|141
1643763300000|2022-02-02 00:55:00|109.62|108.22|109.67|108.27|109.67|108.27|109.42|108.02|163
1643763600000|2022-02-02 01:00:00|109.66|108.26|109.54|108.14|109.94|108.54|109.52|108.12|135
1643763900000|2022-02-02 01:05:00|109.53|108.13|110.14|108.74|110.17|108.77|109.38|107.98|160
1643764200000|2022-02-02 01:10:00|110.15|108.75|110.31|108.91|110.36|108.96|110.07|108.67|154
1643764500000|2022-02-02 01:15:00|110.29|108.89|110.1|108.7|110.35|108.95|110.09|108.69|191
1643764800000|2022-02-02 01:20:00|110.09|108.69|109.9|108.5|110.2|108.8|109.84|108.44|174
1643765100000|2022-02-02 01:25:00|109.89|108.49|109.69|108.29|109.9|108.5|109.63|108.23|154
1643765400000|2022-02-02 01:30:00|109.66|108.26|109.41|108.01|109.75|108.35|109.36|107.96|154
1643765700000|2022-02-02 01:35:00|109.42|108.02|109.45|108.05|109.54|108.14|109.36|107.96|121
1643766000000|2022-02-02 01:40:00|109.46|108.06|109.33|107.93|109.49|108.09|109.27|107.87|97
1643766300000|2022-02-02 01:45:00|109.3|107.9|109.43|108.03|109.46|108.06|109.28|107.88|116
1643766600000|2022-02-02 01:50:00|109.45|108.05|109.29|107.89|109.58|108.18|109.28|107.88|73
1643766900000|2022-02-02 01:55:00|109.32|107.92|109.36|107.96|109.37|107.97|109.27|107.87|61
1643767200000|2022-02-02 02:00:00|109.34|107.94|108.94|107.54|109.46|108.06|108.93|107.53|129
1643767500000|2022-02-02 02:05:00|108.89|107.49|109.18|107.78|109.19|107.79|108.89|107.49|112
1643767800000|2022-02-02 02:10:00|109.17|107.77|109.49|108.09|109.51|108.11|109.16|107.76|85
1643768100000|2022-02-02 02:15:00|109.51|108.11|109.74|108.34|109.86|108.46|109.5|108.1|82
1643768400000|2022-02-02 02:20:00|109.75|108.35|110.01|108.61|110.04|108.64|109.74|108.34|103
1643768700000|2022-02-02 02:25:00|109.98|108.58|109.98|108.58|110.01|108.61|109.87|108.47|81
1643769000000|2022-02-02 02:30:00|109.99|108.59|109.96|108.56|110.03|108.63|109.84|108.44|56
1643769300000|2022-02-02 02:35:00|109.97|108.57|110.1|108.7|110.12|108.72|109.97|108.57|74
1643769600000|2022-02-02 02:40:00|110.14|108.74|110.17|108.77|110.25|108.85|110.08|108.68|102
1643769900000|2022-02-02 02:45:00|110.16|108.76|110.17|108.77|110.2|108.8|110.05|108.65|104
1643770200000|2022-02-02 02:50:00|110.16|108.76|110.15|108.75|110.17|108.77|109.99|108.59|85
1643770500000|2022-02-02 02:55:00|110.14|108.74|110.08|108.68|110.17|108.77|110.02|108.62|105
1643770800000|2022-02-02 03:00:00|110.07|108.67|110.3|108.9|110.3|108.9|110.01|108.61|71
1643771100000|2022-02-02 03:05:00|110.31|108.91|110.26|108.86|110.31|108.91|110.17|108.77|146
1643771400000|2022-02-02 03:10:00|110.27|108.87|110.56|109.16|110.63|109.23|110.17|108.77|84
1643771700000|2022-02-02 03:15:00|110.55|109.15|110.29|108.89|110.66|109.26|110.29|108.89|120
1643772000000|2022-02-02 03:20:00|110.3|108.9|110.48|109.08|110.51|109.11|110.28|108.88|83
1643772300000|2022-02-02 03:25:00|110.49|109.09|110.23|108.83|110.49|109.09|110.17|108.77|80
1643772600000|2022-02-02 03:30:00|110.22|108.82|110.15|108.75|110.22|108.82|109.97|108.57|77
1643772900000|2022-02-02 03:35:00|110.14|108.74|109.86|108.46|110.14|108.74|109.78|108.38|64
1643773200000|2022-02-02 03:40:00|109.85|108.45|109.85|108.45|109.99|108.59|109.75|108.35|82
1643773500000|2022-02-02 03:45:00|109.84|108.44|109.85|108.45|109.96|108.56|109.78|108.38|52
1643773800000|2022-02-02 03:50:00|109.86|108.46|109.78|108.38|109.97|108.57|109.77|108.37|75
1643774100000|2022-02-02 03:55:00|109.76|108.36|109.77|108.37|109.78|108.38|109.67|108.27|37
1643774400000|2022-02-02 04:00:00|109.76|108.36|109.43|108.03|109.76|108.36|109.43|108.03|64
1643774700000|2022-02-02 04:05:00|109.41|108.01|109.22|107.82|109.45|108.05|109.22|107.82|59
1643775000000|2022-02-02 04:10:00|109.27|107.87|109.16|107.76|109.31|107.91|109.1|107.7|95
1643775300000|2022-02-02 04:15:00|109.17|107.77|109.21|107.81|109.31|107.91|109.12|107.72|103
1643775600000|2022-02-02 04:20:00|109.25|107.85|109.3|107.9|109.35|107.95|109.25|107.85|83
1643775900000|2022-02-02 04:25:00|109.31|107.91|109.27|107.87|109.4|108|109.25|107.85|75
1643776200000|2022-02-02 04:30:00|109.25|107.85|109.39|107.99|109.39|107.99|109.18|107.78|89
1643776500000|2022-02-02 04:35:00|109.36|107.96|109.39|107.99|109.48|108.08|109.36|107.96|80
1643776800000|2022-02-02 04:40:00|109.38|107.98|109.23|107.83|109.38|107.98|109.16|107.76|83
1643777100000|2022-02-02 04:45:00|109.22|107.82|109.2|107.8|109.29|107.89|109.17|107.77|92
1643777400000|2022-02-02 04:50:00|109.21|107.81|109.38|107.98|109.43|108.03|109.21|107.81|73
1643777700000|2022-02-02 04:55:00|109.37|107.97|109.18|107.78|109.42|108.02|109.18|107.78|95
1643778000000|2022-02-02 05:00:00|109.17|107.77|109.01|107.61|109.17|107.77|108.92|107.52|135
1643778300000|2022-02-02 05:05:00|108.99|107.59|109|107.6|109.06|107.66|108.95|107.55|77
1643778600000|2022-02-02 05:10:00|109.01|107.61|108.59|107.19|109.05|107.65|108.57|107.17|78
1643778900000|2022-02-02 05:15:00|108.6|107.2|108.51|107.11|108.62|107.22|108.43|107.03|115
1643779200000|2022-02-02 05:20:00|108.52|107.12|108.48|107.08|108.65|107.25|108.39|106.99|156
1643779500000|2022-02-02 05:25:00|108.47|107.07|108.38|106.98|108.48|107.08|108.32|106.92|80
1643779800000|2022-02-02 05:30:00|108.39|106.99|108.31|106.91|108.57|107.17|108.31|106.91|95
1643780100000|2022-02-02 05:35:00|108.32|106.92|108.4|107|108.41|107.01|108.25|106.85|84
1643780400000|2022-02-02 05:40:00|108.41|107.01|107.92|106.52|108.48|107.08|107.9|106.5|117
1643780700000|2022-02-02 05:45:00|107.94|106.54|108.17|106.77|108.28|106.88|107.93|106.53|98
1643781000000|2022-02-02 05:50:00|108.19|106.79|108.28|106.88|108.3|106.9|108.19|106.79|36
1643781300000|2022-02-02 05:55:00|108.27|106.87|108.45|107.05|108.46|107.06|108.26|106.86|46
1643781600000|2022-02-02 06:00:00|108.46|107.06|108.45|107.05|108.57|107.17|108.33|106.93|94
1643781900000|2022-02-02 06:05:00|108.48|107.08|108.58|107.18|108.59|107.19|108.39|106.99|55
1643782200000|2022-02-02 06:10:00|108.57|107.17|108.78|107.38|108.82|107.42|108.56|107.16|94
1643782500000|2022-02-02 06:15:00|108.77|107.37|108.61|107.21|108.78|107.38|108.56|107.16|85
1643782800000|2022-02-02 06:20:00|108.62|107.22|108.52|107.12|108.79|107.39|108.52|107.12|85
1643783100000|2022-02-02 06:25:00|108.5|107.1|108.45|107.05|108.51|107.11|108.29|106.89|103
1643783400000|2022-02-02 06:30:00|108.47|107.07|108.41|107.01|108.5|107.1|108.37|106.97|70
1643783700000|2022-02-02 06:35:00|108.39|106.99|108.1|106.7|108.43|107.03|108.08|106.68|79
1643784000000|2022-02-02 06:40:00|108.11|106.71|107.49|106.09|108.22|106.82|107.45|106.05|116
1643784300000|2022-02-02 06:45:00|107.48|106.08|107.51|106.11|107.88|106.48|107.48|106.08|176
1643784600000|2022-02-02 06:50:00|107.54|106.14|107.47|106.07|107.58|106.18|107.31|105.91|152
1643784900000|2022-02-02 06:55:00|107.46|106.06|107.66|106.26|107.73|106.33|107.39|105.99|127
1643785200000|2022-02-02 07:00:00|107.67|106.27|107.45|106.05|107.8|106.4|107.4|106|155
1643785500000|2022-02-02 07:05:00|107.42|106.02|107.53|106.13|107.58|106.18|107.41|106.01|106
1643785800000|2022-02-02 07:10:00|107.52|106.12|107.7|106.3|107.76|106.36|107.49|106.09|100
1643786100000|2022-02-02 07:15:00|107.69|106.29|107.72|106.32|107.78|106.38|107.6|106.2|114
1643786400000|2022-02-02 07:20:00|107.71|106.31|107.77|106.37|107.77|106.37|107.66|106.26|79
1643786700000|2022-02-02 07:25:00|107.76|106.36|107.73|106.33|107.79|106.39|107.59|106.19|94
1643787000000|2022-02-02 07:30:00|107.74|106.34|107.42|106.02|107.74|106.34|107.34|105.94|158
1643787300000|2022-02-02 07:35:00|107.39|105.99|107.21|105.81|107.48|106.08|107.17|105.77|113
1643787600000|2022-02-02 07:40:00|107.22|105.82|107.28|105.88|107.36|105.96|107.22|105.82|115
1643787900000|2022-02-02 07:45:00|107.27|105.87|106.59|105.19|107.27|105.87|106.49|105.09|217
1643788200000|2022-02-02 07:50:00|106.6|105.2|106.72|105.32|106.72|105.32|106.59|105.19|119
1643788500000|2022-02-02 07:55:00|106.71|105.31|106.66|105.26|106.82|105.42|106.59|105.19|107
1643788800000|2022-02-02 08:00:00|106.67|105.27|106.76|105.36|106.78|105.38|106.36|104.96|161
1643789100000|2022-02-02 08:05:00|106.77|105.37|106.86|105.46|106.88|105.48|106.75|105.35|108
1643789400000|2022-02-02 08:10:00|106.85|105.45|106.92|105.52|106.92|105.52|106.84|105.44|79
1643789700000|2022-02-02 08:15:00|106.9|105.5|106.96|105.56|107.08|105.68|106.9|105.5|85
1643790000000|2022-02-02 08:20:00|106.97|105.57|107|105.6|107.09|105.69|106.87|105.47|110
1643790300000|2022-02-02 08:25:00|107.01|105.61|106.94|105.54|107.08|105.68|106.86|105.46|83
1643790600000|2022-02-02 08:30:00|106.93|105.53|106.97|105.57|107.06|105.66|106.91|105.51|66
1643790900000|2022-02-02 08:35:00|106.98|105.58|106.87|105.47|107|105.6|106.86|105.46|134
1643791200000|2022-02-02 08:40:00|106.86|105.46|107.02|105.62|107.07|105.67|106.86|105.46|94
1643791500000|2022-02-02 08:45:00|107.01|105.61|106.99|105.59|107.12|105.72|106.98|105.58|42
1643791800000|2022-02-02 08:50:00|107.02|105.62|107.32|105.92|107.37|105.97|106.98|105.58|99
1643792100000|2022-02-02 08:55:00|107.31|105.91|107.26|105.86|107.33|105.93|107.19|105.79|46
1643792400000|2022-02-02 09:00:00|107.27|105.87|107.3|105.9|107.37|105.97|107.08|105.68|87
1643792700000|2022-02-02 09:05:00|107.29|105.89|107.19|105.79|107.38|105.98|107.18|105.78|72
1643793000000|2022-02-02 09:10:00|107.17|105.77|106.96|105.56|107.27|105.87|106.93|105.53|75
1643793300000|2022-02-02 09:15:00|106.97|105.57|106.81|105.41|107.06|105.66|106.81|105.41|64
1643793600000|2022-02-02 09:20:00|106.82|105.42|106.98|105.58|107.03|105.63|106.81|105.41|81
1643793900000|2022-02-02 09:25:00|107|105.6|106.91|105.51|107.11|105.71|106.87|105.47|97
1643794200000|2022-02-02 09:30:00|106.95|105.55|107.38|105.98|107.41|106.01|106.89|105.49|120
1643794500000|2022-02-02 09:35:00|107.4|106|107.39|105.99|107.53|106.13|107.27|105.87|91
1643794800000|2022-02-02 09:40:00|107.38|105.98|107.5|106.1|107.52|106.12|107.26|105.86|63
1643795100000|2022-02-02 09:45:00|107.53|106.13|107.88|106.48|107.88|106.48|107.47|106.07|101
1643795400000|2022-02-02 09:50:00|107.89|106.49|107.88|106.48|107.96|106.56|107.72|106.32|91
1643795700000|2022-02-02 09:55:00|107.86|106.46|107.81|106.41|107.96|106.56|107.78|106.38|88
1643796000000|2022-02-02 10:00:00|107.8|106.4|107.69|106.29|107.83|106.43|107.65|106.25|101
1643796300000|2022-02-02 10:05:00|107.73|106.33|107.66|106.26|107.78|106.38|107.66|106.26|81
1643796600000|2022-02-02 10:10:00|107.67|106.27|107.61|106.21|107.68|106.28|107.48|106.08|67
1643796900000|2022-02-02 10:15:00|107.62|106.22|107.49|106.09|107.71|106.31|107.49|106.09|60
1643797200000|2022-02-02 10:20:00|107.5|106.1|107.59|106.19|107.66|106.26|107.48|106.08|43
1643797500000|2022-02-02 10:25:00|107.58|106.18|107.72|106.32|107.78|106.38|107.51|106.11|71
1643797800000|2022-02-02 10:30:00|107.75|106.35|107.86|106.46|107.87|106.47|107.71|106.31|64
1643798100000|2022-02-02 10:35:00|107.84|106.44|107.75|106.35|107.94|106.54|107.72|106.32|104
1643798400000|2022-02-02 10:40:00|107.76|106.36|107.7|106.3|107.76|106.36|107.49|106.09|66
1643798700000|2022-02-02 10:45:00|107.69|106.29|107.87|106.47|107.88|106.48|107.61|106.21|52
1643799000000|2022-02-02 10:50:00|107.88|106.48|107.81|106.41|107.88|106.48|107.78|106.38|31
1643799300000|2022-02-02 10:55:00|107.8|106.4|107.84|106.44|107.85|106.45|107.77|106.37|39
1643799600000|2022-02-02 11:00:00|107.85|106.45|107.78|106.38|107.87|106.47|107.68|106.28|53
1643799900000|2022-02-02 11:05:00|107.77|106.37|107.57|106.17|107.79|106.39|107.57|106.17|70
1643800200000|2022-02-02 11:10:00|107.59|106.19|107.63|106.23|107.64|106.24|107.48|106.08|63
1643800500000|2022-02-02 11:15:00|107.59|106.19|107.58|106.18|107.79|106.39|107.58|106.18|62
1643800800000|2022-02-02 11:20:00|107.57|106.17|107.68|106.28|107.69|106.29|107.48|106.08|77
1643801100000|2022-02-02 11:25:00|107.67|106.27|107.72|106.32|107.75|106.35|107.57|106.17|44
1643801400000|2022-02-02 11:30:00|107.73|106.33|107.36|105.96|107.75|106.35|107.36|105.96|83
1643801700000|2022-02-02 11:35:00|107.38|105.98|107.25|105.85|107.39|105.99|107.18|105.78|113
1643802000000|2022-02-02 11:40:00|107.28|105.88|107.43|106.03|107.43|106.03|107.26|105.86|62
1643802300000|2022-02-02 11:45:00|107.44|106.04|107.55|106.15|107.6|106.2|107.44|106.04|74
1643802600000|2022-02-02 11:50:00|107.56|106.16|107.63|106.23|107.67|106.27|107.47|106.07|55
1643802900000|2022-02-02 11:55:00|107.62|106.22|107.52|106.12|107.69|106.29|107.47|106.07|100
1643803200000|2022-02-02 12:00:00|107.49|106.09|107.65|106.25|107.67|106.27|107.42|106.02|89
1643803500000|2022-02-02 12:05:00|107.66|106.26|107.75|106.35|107.78|106.38|107.58|106.18|89
1643803800000|2022-02-02 12:10:00|107.76|106.36|108.05|106.65|108.1|106.7|107.75|106.35|145
1643804100000|2022-02-02 12:15:00|108.07|106.67|107.88|106.48|108.26|106.86|107.87|106.47|131
1643804400000|2022-02-02 12:20:00|107.87|106.47|107.88|106.48|107.95|106.55|107.71|106.31|89
1643804700000|2022-02-02 12:25:00|107.87|106.47|107.98|106.58|108.01|106.61|107.82|106.42|68
1643805000000|2022-02-02 12:30:00|107.97|106.57|107.92|106.52|107.98|106.58|107.78|106.38|84
1643805300000|2022-02-02 12:35:00|107.91|106.51|108.01|106.61|108.09|106.69|107.8|106.4|97
1643805600000|2022-02-02 12:40:00|108|106.6|108.24|106.84|108.25|106.85|107.98|106.58|76
1643805900000|2022-02-02 12:45:00|108.25|106.85|108.75|107.35|108.97|107.57|108.25|106.85|163
1643806200000|2022-02-02 12:50:00|108.77|107.37|108.69|107.29|108.96|107.56|108.51|107.11|114
1643806500000|2022-02-02 12:55:00|108.73|107.33|108.59|107.19|108.84|107.44|108.57|107.17|89
1643806800000|2022-02-02 13:00:00|108.6|107.2|108.75|107.35|108.78|107.38|108.59|107.19|77
1643807100000|2022-02-02 13:05:00|108.76|107.36|108.82|107.42|108.82|107.42|108.68|107.28|53
1643807400000|2022-02-02 13:10:00|108.78|107.38|108.53|107.13|108.78|107.38|108.48|107.08|98
1643807700000|2022-02-02 13:15:00|108.55|107.15|108.54|107.14|108.65|107.25|108.37|106.97|113
1643808000000|2022-02-02 13:20:00|108.53|107.13|108.43|107.03|108.61|107.21|108.4|107|101
1643808300000|2022-02-02 13:25:00|108.41|107.01|108.48|107.08|108.51|107.11|108.15|106.75|121
1643808600000|2022-02-02 13:30:00|108.51|107.11|108.65|107.25|108.69|107.29|108.5|107.1|100
1643808900000|2022-02-02 13:35:00|108.67|107.27|108.6|107.2|108.72|107.32|108.56|107.16|63
1643809200000|2022-02-02 13:40:00|108.58|107.18|108.57|107.17|108.8|107.4|108.56|107.16|71
1643809500000|2022-02-02 13:45:00|108.56|107.16|108.29|106.89|108.59|107.19|108.27|106.87|132
1643809800000|2022-02-02 13:50:00|108.24|106.84|108.16|106.76|108.27|106.87|107.95|106.55|125
1643810100000|2022-02-02 13:55:00|108.17|106.77|108.09|106.69|108.26|106.86|108.09|106.69|107
1643810400000|2022-02-02 14:00:00|108.1|106.7|108.15|106.75|108.17|106.77|107.97|106.57|77
1643810700000|2022-02-02 14:05:00|108.16|106.76|108.09|106.69|108.16|106.76|107.92|106.52|74
1643811000000|2022-02-02 14:10:00|108.08|106.68|108.34|106.94|108.37|106.97|108.08|106.68|81
1643811300000|2022-02-02 14:15:00|108.33|106.93|107.93|106.53|108.39|106.99|107.89|106.49|97
1643811600000|2022-02-02 14:20:00|107.92|106.52|107.66|106.26|107.97|106.57|107.63|106.23|106
1643811900000|2022-02-02 14:25:00|107.67|106.27|107.67|106.27|107.76|106.36|107.64|106.24|114
1643812200000|2022-02-02 14:30:00|107.66|106.26|106.7|105.3|107.8|106.4|106.48|105.08|257
1643812500000|2022-02-02 14:35:00|106.74|105.34|106.56|105.16|106.95|105.55|106.43|105.03|280
1643812800000|2022-02-02 14:40:00|106.57|105.17|105.63|104.23|106.58|105.18|105.49|104.09|271
1643813100000|2022-02-02 14:45:00|105.64|104.24|104.67|103.27|105.82|104.42|104.66|103.26|302
1643813400000|2022-02-02 14:50:00|104.66|103.26|105.34|103.94|105.64|104.24|104.64|103.24|270
1643813700000|2022-02-02 14:55:00|105.35|103.95|105.19|103.79|105.46|104.06|104.96|103.56|350
1643814000000|2022-02-02 15:00:00|105.18|103.78|105.07|103.67|105.66|104.26|105.05|103.65|382
1643814300000|2022-02-02 15:05:00|105.08|103.68|105.66|104.26|105.73|104.33|105.06|103.66|216
1643814600000|2022-02-02 15:10:00|105.67|104.27|105.3|103.9|105.67|104.27|105.29|103.89|285
1643814900000|2022-02-02 15:15:00|105.35|103.95|105.46|104.06|105.59|104.19|105.19|103.79|177
1643815200000|2022-02-02 15:20:00|105.45|104.05|105.45|104.05|105.56|104.16|105.35|103.95|279
1643815500000|2022-02-02 15:25:00|105.44|104.04|105.65|104.25|105.76|104.36|105.27|103.87|255
1643815800000|2022-02-02 15:30:00|105.66|104.26|105.35|103.95|105.81|104.41|105.26|103.86|289
1643816100000|2022-02-02 15:35:00|105.34|103.94|105.28|103.88|105.36|103.96|105.09|103.69|263
1643816400000|2022-02-02 15:40:00|105.3|103.9|106.03|104.63|106.03|104.63|105.29|103.89|228
1643816700000|2022-02-02 15:45:00|106.04|104.64|105.79|104.39|106.07|104.67|105.71|104.31|184
1643817000000|2022-02-02 15:50:00|105.78|104.38|105.45|104.05|105.88|104.48|105.45|104.05|186
1643817300000|2022-02-02 15:55:00|105.47|104.07|105.42|104.02|105.56|104.16|105.33|103.93|167
1643817600000|2022-02-02 16:00:00|105.37|103.97|104.95|103.55|105.46|104.06|104.79|103.39|215
1643817900000|2022-02-02 16:05:00|104.94|103.54|104.54|103.14|104.98|103.58|104.4|103|319
1643818200000|2022-02-02 16:10:00|104.53|103.13|104.4|103|104.79|103.39|104.29|102.89|201
1643818500000|2022-02-02 16:15:00|104.41|103.01|104.25|102.85|104.41|103.01|103.94|102.54|254
1643818800000|2022-02-02 16:20:00|104.26|102.86|104.83|103.43|104.83|103.43|104.26|102.86|176
1643819100000|2022-02-02 16:25:00|104.84|103.44|104.81|103.41|104.97|103.57|104.7|103.3|133
1643819400000|2022-02-02 16:30:00|104.8|103.4|104.68|103.28|104.86|103.46|104.68|103.28|151
1643819700000|2022-02-02 16:35:00|104.7|103.3|104.32|102.92|104.73|103.33|104.25|102.85|203
1643820000000|2022-02-02 16:40:00|104.33|102.93|104.55|103.15|104.55|103.15|104.25|102.85|160
1643820300000|2022-02-02 16:45:00|104.53|103.13|104.96|103.56|105.02|103.62|104.47|103.07|119
1643820600000|2022-02-02 16:50:00|104.97|103.57|105.68|104.28|105.86|104.46|104.97|103.57|179
1643820900000|2022-02-02 16:55:00|105.71|104.31|105.4|104|105.71|104.31|105.29|103.89|158
1643821200000|2022-02-02 17:00:00|105.42|104.02|105.39|103.99|105.46|104.06|105.03|103.63|210
1643821500000|2022-02-02 17:05:00|105.41|104.01|105.95|104.55|105.96|104.56|105.39|103.99|137
1643821800000|2022-02-02 17:10:00|105.94|104.54|105.75|104.35|106.02|104.62|105.62|104.22|153
1643822100000|2022-02-02 17:15:00|105.74|104.34|105.57|104.17|105.82|104.42|105.41|104.01|130
1643822400000|2022-02-02 17:20:00|105.56|104.16|105.51|104.11|105.66|104.26|105.47|104.07|107
1643822700000|2022-02-02 17:25:00|105.52|104.12|105.4|104|105.6|104.2|105.38|103.98|100
1643823000000|2022-02-02 17:30:00|105.38|103.98|105.23|103.83|105.41|104.01|105.17|103.77|147
1643823300000|2022-02-02 17:35:00|105.21|103.81|105.32|103.92|105.33|103.93|105.17|103.77|129
1643823600000|2022-02-02 17:40:00|105.33|103.93|104.96|103.56|105.36|103.96|104.96|103.56|109
1643823900000|2022-02-02 17:45:00|104.98|103.58|105.35|103.95|105.51|104.11|104.95|103.55|144
1643824200000|2022-02-02 17:50:00|105.36|103.96|105.39|103.99|105.43|104.03|105.17|103.77|79
1643824500000|2022-02-02 17:55:00|105.38|103.98|105.54|104.14|105.54|104.14|105.25|103.85|91
1643824800000|2022-02-02 18:00:00|105.55|104.15|105.57|104.17|105.69|104.29|105.36|103.96|141
1643825100000|2022-02-02 18:05:00|105.58|104.18|105.51|104.11|105.58|104.18|105.37|103.97|118
1643825400000|2022-02-02 18:10:00|105.52|104.12|105.49|104.09|105.52|104.12|105.3|103.9|127
1643825700000|2022-02-02 18:15:00|105.51|104.11|105.68|104.28|105.84|104.44|105.5|104.1|106
1643826000000|2022-02-02 18:20:00|105.69|104.29|105.65|104.25|105.73|104.33|105.58|104.18|83
1643826300000|2022-02-02 18:25:00|105.66|104.26|105.66|104.26|105.7|104.3|105.45|104.05|100
1643826600000|2022-02-02 18:30:00|105.65|104.25|105.7|104.3|105.81|104.41|105.61|104.21|113
1643826900000|2022-02-02 18:35:00|105.69|104.29|105.83|104.43|105.85|104.45|105.67|104.27|71
1643827200000|2022-02-02 18:40:00|105.84|104.44|105.95|104.55|105.96|104.56|105.84|104.44|43
1643827500000|2022-02-02 18:45:00|105.92|104.52|105.75|104.35|105.98|104.58|105.67|104.27|96
1643827800000|2022-02-02 18:50:00|105.76|104.36|105.75|104.35|105.78|104.38|105.59|104.19|99
1643828100000|2022-02-02 18:55:00|105.77|104.37|105.97|104.57|105.97|104.57|105.75|104.35|81
1643828400000|2022-02-02 19:00:00|105.99|104.59|106.26|104.86|106.26|104.86|105.9|104.5|121
1643828700000|2022-02-02 19:05:00|106.28|104.88|106.03|104.63|106.31|104.91|105.95|104.55|186
1643829000000|2022-02-02 19:10:00|106.01|104.61|105.87|104.47|106.08|104.68|105.81|104.41|120
1643829300000|2022-02-02 19:15:00|105.88|104.48|105.92|104.52|105.96|104.56|105.67|104.27|123
1643829600000|2022-02-02 19:20:00|105.91|104.51|105.94|104.54|106|104.6|105.85|104.45|100
1643829900000|2022-02-02 19:25:00|105.95|104.55|106.05|104.65|106.06|104.66|105.85|104.45|89
1643830200000|2022-02-02 19:30:00|106.06|104.66|106.35|104.95|106.37|104.97|106.05|104.65|99
1643830500000|2022-02-02 19:35:00|106.36|104.96|106.5|105.1|106.51|105.11|106.25|104.85|93
1643830800000|2022-02-02 19:40:00|106.52|105.12|106.45|105.05|106.56|105.16|106.44|105.04|114
1643831100000|2022-02-02 19:45:00|106.46|105.06|106.46|105.06|106.55|105.15|106.38|104.98|88
1643831400000|2022-02-02 19:50:00|106.47|105.07|106.44|105.04|106.51|105.11|106.35|104.95|73
1643831700000|2022-02-02 19:55:00|106.43|105.03|106.24|104.84|106.44|105.04|106.16|104.76|111
1643832000000|2022-02-02 20:00:00|106.25|104.85|106.35|104.95|106.35|104.95|105.95|104.55|105
1643832300000|2022-02-02 20:05:00|106.34|104.94|106.16|104.76|106.34|104.94|106.14|104.74|133
1643832600000|2022-02-02 20:10:00|106.17|104.77|106.21|104.81|106.27|104.87|106.12|104.72|128
1643832900000|2022-02-02 20:15:00|106.2|104.8|106.35|104.95|106.42|105.02|106.15|104.75|81
1643833200000|2022-02-02 20:20:00|106.36|104.96|106.05|104.65|106.36|104.96|106.04|104.64|104
1643833500000|2022-02-02 20:25:00|106.04|104.64|105.91|104.51|106.1|104.7|105.76|104.36|125
1643833800000|2022-02-02 20:30:00|105.9|104.5|105.64|104.24|105.91|104.51|105.57|104.17|126
1643834100000|2022-02-02 20:35:00|105.66|104.26|105.5|104.1|105.76|104.36|105.38|103.98|148
1643834400000|2022-02-02 20:40:00|105.53|104.13|105.55|104.15|105.76|104.36|105.5|104.1|136
1643834700000|2022-02-02 20:45:00|105.56|104.16|105.7|104.3|105.88|104.48|105.55|104.15|113
1643835000000|2022-02-02 20:50:00|105.69|104.29|105.94|104.54|105.94|104.54|105.45|104.05|157
1643835300000|2022-02-02 20:55:00|105.93|104.53|105.82|104.42|106.16|104.76|105.8|104.4|145
1643835600000|2022-02-02 21:00:00|105.81|104.41|105.46|104.06|106.05|104.65|105.39|103.99|153
1643835900000|2022-02-02 21:05:00|105.45|104.05|104.86|103.46|105.5|104.1|104.85|103.45|238
1643836200000|2022-02-02 21:10:00|104.85|103.45|104.86|103.46|105.05|103.65|104.75|103.35|195
1643836500000|2022-02-02 21:15:00|104.85|103.45|104.56|103.16|105.25|103.85|104.52|103.12|177
1643836800000|2022-02-02 21:20:00|104.55|103.15|104.33|102.93|104.58|103.18|104.15|102.75|157
1643837100000|2022-02-02 21:25:00|104.32|102.92|104.64|103.24|104.82|103.42|104.31|102.91|160
1643837400000|2022-02-02 21:30:00|104.65|103.25|104.13|102.73|104.88|103.48|104.13|102.73|202
1643837700000|2022-02-02 21:35:00|104.11|102.71|103.18|101.78|104.11|102.71|103.01|101.61|349
1643838000000|2022-02-02 21:40:00|103.22|101.82|103.25|101.85|103.76|102.36|103.16|101.76|301
1643838300000|2022-02-02 21:45:00|103.26|101.86|103.18|101.78|103.75|102.35|103.17|101.77|299
1643838600000|2022-02-02 21:50:00|103.19|101.79|103.44|102.04|103.67|102.27|103.18|101.78|233
1643838900000|2022-02-02 21:55:00|103.45|102.05|103.85|102.45|103.9|102.5|103.45|102.05|138
1643839200000|2022-02-02 22:00:00|103.86|102.46|103.84|102.44|104.36|102.96|103.73|102.33|208
1643839500000|2022-02-02 22:05:00|103.85|102.45|103.65|102.25|103.92|102.52|103.59|102.19|160
1643839800000|2022-02-02 22:10:00|103.64|102.24|103.48|102.08|103.67|102.27|103.47|102.07|151
1643840100000|2022-02-02 22:15:00|103.49|102.09|103.58|102.18|103.66|102.26|103.46|102.06|80
1643840400000|2022-02-02 22:20:00|103.57|102.17|103.97|102.57|104.1|102.7|103.55|102.15|122
1643840700000|2022-02-02 22:25:00|104|102.6|104.06|102.66|104.1|102.7|103.8|102.4|115
1643841000000|2022-02-02 22:30:00|104.08|102.68|104.24|102.84|104.27|102.87|104.07|102.67|48
1643841300000|2022-02-02 22:35:00|104.25|102.85|104.27|102.87|104.45|103.05|104.25|102.85|44
1643841600000|2022-02-02 22:40:00|104.28|102.88|104.41|103.01|104.42|103.02|104.27|102.87|45
1643841900000|2022-02-02 22:45:00|104.4|103|104.25|102.85|104.43|103.03|104.25|102.85|56
1643842200000|2022-02-02 22:50:00|104.26|102.86|104.04|102.64|104.32|102.92|104.04|102.64|63
1643842500000|2022-02-02 22:55:00|104.05|102.65|104.04|102.64|104.09|102.69|103.88|102.48|86
1643842800000|2022-02-02 23:00:00|104.05|102.65|104.15|102.75|104.42|103.02|103.68|102.28|141
1643843100000|2022-02-02 23:05:00|104.19|102.79|103.94|102.54|104.3|102.9|103.87|102.47|134
1643843400000|2022-02-02 23:10:00|103.95|102.55|104.57|103.17|104.57|103.17|103.89|102.49|129
1643843700000|2022-02-02 23:15:00|104.55|103.15|104.16|102.76|104.68|103.28|104.15|102.75|172
1643844000000|2022-02-02 23:20:00|104.15|102.75|103.96|102.56|104.16|102.76|103.83|102.43|147
1643844300000|2022-02-02 23:25:00|103.98|102.58|103.78|102.38|104|102.6|103.68|102.28|132
1643844600000|2022-02-02 23:30:00|103.77|102.37|103.63|102.23|103.97|102.57|103.55|102.15|157
1643844900000|2022-02-02 23:35:00|103.6|102.2|103.46|102.06|103.63|102.23|103.45|102.05|137
1643845200000|2022-02-02 23:40:00|103.47|102.07|103.49|102.09|103.56|102.16|103.35|101.95|122
1643845500000|2022-02-02 23:45:00|103.5|102.1|103.36|101.96|103.53|102.13|103.27|101.87|177
1643845800000|2022-02-02 23:50:00|103.35|101.95|103.21|101.81|103.49|102.09|103.19|101.79|97
1643846100000|2022-02-02 23:55:00|103.19|101.79|103.36|101.96|103.66|102.26|103.18|101.78|151
1643846400000|2022-02-03 00:00:00|103.38|101.98|103.38|101.98|103.97|102.57|103.27|101.87|230
1643846700000|2022-02-03 00:05:00|103.35|101.95|103.55|102.15|103.55|102.15|103.05|101.65|155
1643847000000|2022-02-03 00:10:00|103.54|102.14|103.86|102.46|103.95|102.55|103.54|102.14|204
1643847300000|2022-02-03 00:15:00|103.87|102.47|103.53|102.13|103.96|102.56|103.49|102.09|254
1643847600000|2022-02-03 00:20:00|103.52|102.12|103.85|102.45|103.93|102.53|103.28|101.88|201
1643847900000|2022-02-03 00:25:00|103.88|102.48|104.05|102.65|104.09|102.69|103.86|102.46|132
1643848200000|2022-02-03 00:30:00|104.06|102.66|103.94|102.54|104.35|102.95|103.93|102.53|164
1643848500000|2022-02-03 00:35:00|103.96|102.56|103.97|102.57|104.33|102.93|103.93|102.53|192
1643848800000|2022-02-03 00:40:00|103.96|102.56|103.91|102.51|103.99|102.59|103.8|102.4|168
1643849100000|2022-02-03 00:45:00|103.9|102.5|103.84|102.44|103.92|102.52|103.77|102.37|128
1643849400000|2022-02-03 00:50:00|103.83|102.43|104.11|102.71|104.14|102.74|103.79|102.39|97
1643849700000|2022-02-03 00:55:00|104.1|102.7|103.9|102.5|104.15|102.75|103.87|102.47|121
1643850000000|2022-02-03 01:00:00|103.89|102.49|104.05|102.65|104.16|102.76|103.88|102.48|82
1643850300000|2022-02-03 01:05:00|104.06|102.66|103.75|102.35|104.14|102.74|103.71|102.31|120
1643850600000|2022-02-03 01:10:00|103.74|102.34|103.97|102.57|104.02|102.62|103.74|102.34|122
1643850900000|2022-02-03 01:15:00|103.96|102.56|103.67|102.27|104.05|102.65|103.65|102.25|154
1643851200000|2022-02-03 01:20:00|103.68|102.28|103.89|102.49|103.89|102.49|103.63|102.23|119
1643851500000|2022-02-03 01:25:00|103.87|102.47|103.78|102.38|103.9|102.5|103.69|102.29|94
1643851800000|2022-02-03 01:30:00|103.77|102.37|103.86|102.46|103.89|102.49|103.68|102.28|83
1643852100000|2022-02-03 01:35:00|103.85|102.45|103.73|102.33|103.96|102.56|103.73|102.33|120
1643852400000|2022-02-03 01:40:00|103.74|102.34|103.77|102.37|103.97|102.57|103.69|102.29|109
1643852700000|2022-02-03 01:45:00|103.78|102.38|103.3|101.9|103.79|102.39|103.25|101.85|111
1643853000000|2022-02-03 01:50:00|103.31|101.91|103.06|101.66|103.34|101.94|103.05|101.65|93
1643853300000|2022-02-03 01:55:00|103.05|101.65|103.02|101.62|103.17|101.77|102.65|101.25|150
1643853600000|2022-02-03 02:00:00|103.03|101.63|102.98|101.58|103.3|101.9|102.95|101.55|145
1643853900000|2022-02-03 02:05:00|102.99|101.59|102.79|101.39|103.07|101.67|102.68|101.28|127
1643854200000|2022-02-03 02:10:00|102.8|101.4|103.44|102.04|103.44|102.04|102.75|101.35|122
1643854500000|2022-02-03 02:15:00|103.45|102.05|103.62|102.22|103.74|102.34|103.37|101.97|137
1643854800000|2022-02-03 02:20:00|103.65|102.25|103.16|101.76|103.67|102.27|103.1|101.7|152
1643855100000|2022-02-03 02:25:00|103.17|101.77|103.29|101.89|103.44|102.04|103.17|101.77|133
1643855400000|2022-02-03 02:30:00|103.27|101.87|103.37|101.97|103.54|102.14|103.25|101.85|131
1643855700000|2022-02-03 02:35:00|103.32|101.92|103.43|102.03|103.54|102.14|103.27|101.87|94
1643856000000|2022-02-03 02:40:00|103.46|102.06|103.47|102.07|103.55|102.15|103.35|101.95|108
1643856300000|2022-02-03 02:45:00|103.48|102.08|103.7|102.3|103.73|102.33|103.47|102.07|182
1643856600000|2022-02-03 02:50:00|103.68|102.28|103.67|102.27|103.82|102.42|103.58|102.18|130
1643856900000|2022-02-03 02:55:00|103.66|102.26|103.69|102.29|103.77|102.37|103.56|102.16|103
1643857200000|2022-02-03 03:00:00|103.72|102.32|103.77|102.37|103.83|102.43|103.67|102.27|87
1643857500000|2022-02-03 03:05:00|103.79|102.39|103.8|102.4|103.83|102.43|103.68|102.28|85
1643857800000|2022-02-03 03:10:00|103.78|102.38|103.9|102.5|103.9|102.5|103.57|102.17|81
1643858100000|2022-02-03 03:15:00|103.93|102.53|103.88|102.48|103.93|102.53|103.77|102.37|108
1643858400000|2022-02-03 03:20:00|103.89|102.49|103.68|102.28|103.9|102.5|103.67|102.27|90
1643858700000|2022-02-03 03:25:00|103.69|102.29|103.47|102.07|103.69|102.29|103.47|102.07|73
1643859000000|2022-02-03 03:30:00|103.49|102.09|103.56|102.16|103.58|102.18|103.45|102.05|87
1643859300000|2022-02-03 03:35:00|103.55|102.15|103.82|102.42|103.82|102.42|103.55|102.15|78
1643859600000|2022-02-03 03:40:00|103.81|102.41|103.51|102.11|103.87|102.47|103.51|102.11|97
1643859900000|2022-02-03 03:45:00|103.5|102.1|103.8|102.4|103.8|102.4|103.46|102.06|92
1643860200000|2022-02-03 03:50:00|103.79|102.39|103.46|102.06|103.82|102.42|103.42|102.02|93
1643860500000|2022-02-03 03:55:00|103.45|102.05|103.56|102.16|103.61|102.21|103.28|101.88|93
1643860800000|2022-02-03 04:00:00|103.57|102.17|103.76|102.36|103.76|102.36|103.42|102.02|147
1643861100000|2022-02-03 04:05:00|103.77|102.37|103.88|102.48|103.89|102.49|103.68|102.28|103
1643861400000|2022-02-03 04:10:00|103.89|102.49|103.84|102.44|103.89|102.49|103.78|102.38|65
1643861700000|2022-02-03 04:15:00|103.86|102.46|103.78|102.38|103.88|102.48|103.75|102.35|77
1643862000000|2022-02-03 04:20:00|103.79|102.39|103.65|102.25|103.79|102.39|103.65|102.25|91
1643862300000|2022-02-03 04:25:00|103.66|102.26|103.84|102.44|103.89|102.49|103.65|102.25|78
1643862600000|2022-02-03 04:30:00|103.85|102.45|103.73|102.33|103.85|102.45|103.66|102.26|79
1643862900000|2022-02-03 04:35:00|103.72|102.32|103.77|102.37|103.79|102.39|103.68|102.28|115
1643863200000|2022-02-03 04:40:00|103.81|102.41|103.89|102.49|103.96|102.56|103.81|102.41|45
1643863500000|2022-02-03 04:45:00|103.88|102.48|103.96|102.56|104.01|102.61|103.88|102.48|108
1643863800000|2022-02-03 04:50:00|103.97|102.57|104.03|102.63|104.05|102.65|103.95|102.55|83
1643864100000|2022-02-03 04:55:00|104.02|102.62|103.82|102.42|104.02|102.62|103.77|102.37|87
1643864400000|2022-02-03 05:00:00|103.8|102.4|103.77|102.37|103.84|102.44|103.75|102.35|56
1643864700000|2022-02-03 05:05:00|103.76|102.36|103.65|102.25|103.79|102.39|103.59|102.19|61
1643865000000|2022-02-03 05:10:00|103.68|102.28|103.76|102.36|103.79|102.39|103.66|102.26|73
1643865300000|2022-02-03 05:15:00|103.77|102.37|104.15|102.75|104.16|102.76|103.76|102.36|81
1643865600000|2022-02-03 05:20:00|104.16|102.76|104.18|102.78|104.2|102.8|104|102.6|112
1643865900000|2022-02-03 05:25:00|104.19|102.79|104.55|103.15|104.55|103.15|104.09|102.69|83
1643866200000|2022-02-03 05:30:00|104.56|103.16|104.86|103.46|104.86|103.46|104.42|103.02|107
1643866500000|2022-02-03 05:35:00|104.83|103.43|104.56|103.16|104.83|103.43|104.5|103.1|135
1643866800000|2022-02-03 05:40:00|104.55|103.15|104.33|102.93|104.55|103.15|104.31|102.91|118
1643867100000|2022-02-03 05:45:00|104.35|102.95|104.29|102.89|104.39|102.99|104.26|102.86|93
1643867400000|2022-02-03 05:50:00|104.28|102.88|104.57|103.17|104.66|103.26|104.26|102.86|91
1643867700000|2022-02-03 05:55:00|104.56|103.16|104.47|103.07|104.57|103.17|104.44|103.04|79
1643868000000|2022-02-03 06:00:00|104.48|103.08|104.43|103.03|104.48|103.08|104.35|102.95|66
1643868300000|2022-02-03 06:05:00|104.45|103.05|104.33|102.93|104.45|103.05|104.31|102.91|112
1643868600000|2022-02-03 06:10:00|104.3|102.9|104.38|102.98|104.4|103|104.25|102.85|44
1643868900000|2022-02-03 06:15:00|104.39|102.99|104.18|102.78|104.4|103|104.1|102.7|83
1643869200000|2022-02-03 06:20:00|104.19|102.79|104.05|102.65|104.21|102.81|103.95|102.55|64
1643869500000|2022-02-03 06:25:00|104.06|102.66|103.99|102.59|104.1|102.7|103.97|102.57|39
1643869800000|2022-02-03 06:30:00|103.97|102.57|104.16|102.76|104.25|102.85|103.96|102.56|77
1643870100000|2022-02-03 06:35:00|104.15|102.75|104.01|102.61|104.16|102.76|103.99|102.59|80
1643870400000|2022-02-03 06:40:00|104.04|102.64|104.14|102.74|104.2|102.8|104.01|102.61|59
1643870700000|2022-02-03 06:45:00|104.15|102.75|104.25|102.85|104.25|102.85|104.14|102.74|49
1643871000000|2022-02-03 06:50:00|104.26|102.86|104.23|102.83|104.27|102.87|104.16|102.76|62
1643871300000|2022-02-03 06:55:00|104.25|102.85|104.31|102.91|104.39|102.99|104.25|102.85|52
1643871600000|2022-02-03 07:00:00|104.27|102.87|104.54|103.14|104.55|103.15|104.27|102.87|39
1643871900000|2022-02-03 07:05:00|104.55|103.15|104.65|103.25|104.72|103.32|104.47|103.07|63
1643872200000|2022-02-03 07:10:00|104.66|103.26|104.66|103.26|104.69|103.29|104.65|103.25|36
1643872500000|2022-02-03 07:15:00|104.67|103.27|104.65|103.25|104.68|103.28|104.55|103.15|41
1643872800000|2022-02-03 07:20:00|104.67|103.27|104.59|103.19|104.67|103.27|104.56|103.16|46
1643873100000|2022-02-03 07:25:00|104.58|103.18|104.78|103.38|104.78|103.38|104.55|103.15|63
1643873400000|2022-02-03 07:30:00|104.77|103.37|104.57|103.17|104.77|103.37|104.55|103.15|56
1643873700000|2022-02-03 07:35:00|104.58|103.18|104.65|103.25|104.66|103.26|104.46|103.06|73
1643874000000|2022-02-03 07:40:00|104.64|103.24|104.65|103.25|104.68|103.28|104.57|103.17|52
1643874300000|2022-02-03 07:45:00|104.66|103.26|104.85|103.45|104.94|103.54|104.65|103.25|54
1643874600000|2022-02-03 07:50:00|104.86|103.46|104.77|103.37|104.87|103.47|104.76|103.36|43
1643874900000|2022-02-03 07:55:00|104.78|103.38|104.84|103.44|104.87|103.47|104.75|103.35|41
1643875200000|2022-02-03 08:00:00|104.82|103.42|104.86|103.46|104.87|103.47|104.79|103.39|54
1643875500000|2022-02-03 08:05:00|104.87|103.47|104.79|103.39|104.99|103.59|104.78|103.38|88
1643875800000|2022-02-03 08:10:00|104.81|103.41|104.86|103.46|104.9|103.5|104.78|103.38|56
1643876100000|2022-02-03 08:15:00|104.85|103.45|104.85|103.45|104.89|103.49|104.75|103.35|76
1643876400000|2022-02-03 08:20:00|104.84|103.44|104.66|103.26|104.84|103.44|104.65|103.25|71
1643876700000|2022-02-03 08:25:00|104.65|103.25|104.6|103.2|104.7|103.3|104.59|103.19|51
1643877000000|2022-02-03 08:30:00|104.58|103.18|104.64|103.24|104.75|103.35|104.55|103.15|77
1643877300000|2022-02-03 08:35:00|104.63|103.23|104.69|103.29|104.69|103.29|104.57|103.17|53
1643877600000|2022-02-03 08:40:00|104.68|103.28|104.45|103.05|104.68|103.28|104.45|103.05|90
1643877900000|2022-02-03 08:45:00|104.43|103.03|104.38|102.98|104.52|103.12|104.35|102.95|110
1643878200000|2022-02-03 08:50:00|104.37|102.97|104.65|103.25|104.69|103.29|104.36|102.96|79
1643878500000|2022-02-03 08:55:00|104.66|103.26|104.74|103.34|104.75|103.35|104.65|103.25|67
1643878800000|2022-02-03 09:00:00|104.76|103.36|104.68|103.28|104.82|103.42|104.65|103.25|86
1643879100000|2022-02-03 09:05:00|104.67|103.27|104.67|103.27|104.71|103.31|104.65|103.25|42
1643879400000|2022-02-03 09:10:00|104.68|103.28|104.66|103.26|104.69|103.29|104.65|103.25|38
1643879700000|2022-02-03 09:15:00|104.65|103.25|104.3|102.9|104.69|103.29|104.29|102.89|103
1643880000000|2022-02-03 09:20:00|104.29|102.89|104.23|102.83|104.35|102.95|104.17|102.77|107
1643880300000|2022-02-03 09:25:00|104.21|102.81|104.19|102.79|104.28|102.88|104.12|102.72|63
1643880600000|2022-02-03 09:30:00|104.2|102.8|104.16|102.76|104.2|102.8|104.14|102.74|46
1643880900000|2022-02-03 09:35:00|104.15|102.75|104.25|102.85|104.34|102.94|104.15|102.75|121
1643881200000|2022-02-03 09:40:00|104.24|102.84|104.22|102.82|104.33|102.93|104.15|102.75|74
1643881500000|2022-02-03 09:45:00|104.21|102.81|104.15|102.75|104.29|102.89|104.15|102.75|49
1643881800000|2022-02-03 09:50:00|104.14|102.74|104.15|102.75|104.19|102.79|104.11|102.71|75
1643882100000|2022-02-03 09:55:00|104.16|102.76|103.05|101.65|104.18|102.78|102.97|101.57|216
1643882400000|2022-02-03 10:00:00|103.06|101.66|102.56|101.16|103.18|101.78|102.44|101.04|200
1643882700000|2022-02-03 10:05:00|102.57|101.17|102.77|101.37|102.87|101.47|102.45|101.05|201
1643883000000|2022-02-03 10:10:00|102.76|101.36|102.86|101.46|102.95|101.55|102.65|101.25|182
1643883300000|2022-02-03 10:15:00|102.85|101.45|102.66|101.26|102.89|101.49|102.43|101.03|131
1643883600000|2022-02-03 10:20:00|102.65|101.25|102.47|101.07|102.66|101.26|102.41|101.01|218
1643883900000|2022-02-03 10:25:00|102.48|101.08|102.6|101.2|102.68|101.28|102.47|101.07|175
1643884200000|2022-02-03 10:30:00|102.58|101.18|102.8|101.4|102.84|101.44|102.48|101.08|152
1643884500000|2022-02-03 10:35:00|102.79|101.39|102.76|101.36|102.88|101.48|102.75|101.35|123
1643884800000|2022-02-03 10:40:00|102.75|101.35|102.78|101.38|102.79|101.39|102.68|101.28|79
1643885100000|2022-02-03 10:45:00|102.77|101.37|102.87|101.47|102.9|101.5|102.76|101.36|82
1643885400000|2022-02-03 10:50:00|102.89|101.49|102.97|101.57|103.06|101.66|102.85|101.45|70
1643885700000|2022-02-03 10:55:00|102.98|101.58|102.86|101.46|102.98|101.58|102.86|101.46|82
1643886000000|2022-02-03 11:00:00|102.88|101.48|102.87|101.47|102.97|101.57|102.76|101.36|111
1643886300000|2022-02-03 11:05:00|102.86|101.46|102.96|101.56|102.99|101.59|102.8|101.4|63
1643886600000|2022-02-03 11:10:00|102.95|101.55|102.89|101.49|103.01|101.61|102.87|101.47|104
1643886900000|2022-02-03 11:15:00|102.88|101.48|102.8|101.4|102.99|101.59|102.79|101.39|93
1643887200000|2022-02-03 11:20:00|102.79|101.39|102.7|101.3|102.94|101.54|102.68|101.28|100
1643887500000|2022-02-03 11:25:00|102.69|101.29|103.25|101.85|103.25|101.85|102.59|101.19|101
1643887800000|2022-02-03 11:30:00|103.26|101.86|103.66|102.26|103.77|102.37|103.2|101.8|196
1643888100000|2022-02-03 11:35:00|103.65|102.25|103.58|102.18|103.97|102.57|103.55|102.15|176
1643888400000|2022-02-03 11:40:00|103.62|102.22|103.9|102.5|103.94|102.54|103.62|102.22|123
1643888700000|2022-02-03 11:45:00|103.91|102.51|103.69|102.29|104.04|102.64|103.57|102.17|175
1643889000000|2022-02-03 11:50:00|103.7|102.3|103.57|102.17|103.73|102.33|103.51|102.11|147
1643889300000|2022-02-03 11:55:00|103.56|102.16|103.74|102.34|103.79|102.39|103.56|102.16|82
1643889600000|2022-02-03 12:00:00|103.75|102.35|103.5|102.1|103.75|102.35|103.46|102.06|132
1643889900000|2022-02-03 12:05:00|103.49|102.09|103.22|101.82|103.49|102.09|103.22|101.82|137
1643890200000|2022-02-03 12:10:00|103.21|101.81|103.25|101.85|103.43|102.03|103.07|101.67|128
1643890500000|2022-02-03 12:15:00|103.24|101.84|103.57|102.17|103.61|102.21|103.23|101.83|97
1643890800000|2022-02-03 12:20:00|103.58|102.18|103.43|102.03|103.59|102.19|103.39|101.99|91
1643891100000|2022-02-03 12:25:00|103.42|102.02|102.67|101.27|103.46|102.06|102.58|101.18|213
1643891400000|2022-02-03 12:30:00|102.68|101.28|103.1|101.7|103.24|101.84|102.63|101.23|207
1643891700000|2022-02-03 12:35:00|103.09|101.69|103.35|101.95|103.37|101.97|102.9|101.5|169
1643892000000|2022-02-03 12:40:00|103.36|101.96|103.36|101.96|103.52|102.12|103.26|101.86|165
1643892300000|2022-02-03 12:45:00|103.37|101.97|103.24|101.84|103.49|102.09|103.17|101.77|127
1643892600000|2022-02-03 12:50:00|103.22|101.82|103.69|102.29|103.79|102.39|103.16|101.76|196
1643892900000|2022-02-03 12:55:00|103.68|102.28|103.79|102.39|103.87|102.47|103.63|102.23|126
1643893200000|2022-02-03 13:00:00|103.8|102.4|103.71|102.31|103.88|102.48|103.67|102.27|156
1643893500000|2022-02-03 13:05:00|103.72|102.32|104|102.6|104|102.6|103.66|102.26|139
1643893800000|2022-02-03 13:10:00|103.98|102.58|103.96|102.56|104.16|102.76|103.95|102.55|141
1643894100000|2022-02-03 13:15:00|103.97|102.57|103.87|102.47|104.02|102.62|103.76|102.36|172
1643894400000|2022-02-03 13:20:00|103.88|102.48|103.86|102.46|104.02|102.62|103.83|102.43|115
1643894700000|2022-02-03 13:25:00|103.87|102.47|103.87|102.47|103.97|102.57|103.85|102.45|84
1643895000000|2022-02-03 13:30:00|103.89|102.49|104.07|102.67|104.17|102.77|103.89|102.49|124
1643895300000|2022-02-03 13:35:00|104.06|102.66|104.13|102.73|104.15|102.75|103.97|102.57|122
1643895600000|2022-02-03 13:40:00|104.15|102.75|103.81|102.41|104.23|102.83|103.77|102.37|120
1643895900000|2022-02-03 13:45:00|103.8|102.4|103.65|102.25|103.95|102.55|103.64|102.24|167
1643896200000|2022-02-03 13:50:00|103.66|102.26|103.61|102.21|103.82|102.42|103.45|102.05|176
1643896500000|2022-02-03 13:55:00|103.56|102.16|103.76|102.36|103.84|102.44|103.56|102.16|148
1643896800000|2022-02-03 14:00:00|103.75|102.35|103.76|102.36|104.08|102.68|103.75|102.35|166
1643897100000|2022-02-03 14:05:00|103.75|102.35|103.98|102.58|104.05|102.65|103.67|102.27|109
1643897400000|2022-02-03 14:10:00|103.97|102.57|103.95|102.55|104.13|102.73|103.95|102.55|88
1643897700000|2022-02-03 14:15:00|103.97|102.57|104.3|102.9|104.35|102.95|103.79|102.39|151
1643898000000|2022-02-03 14:20:00|104.28|102.88|104.17|102.77|104.3|102.9|104.13|102.73|112
1643898300000|2022-02-03 14:25:00|104.19|102.79|103.87|102.47|104.19|102.79|103.87|102.47|186
1643898600000|2022-02-03 14:30:00|103.88|102.48|103.69|102.29|104.36|102.96|103.65|102.25|259
1643898900000|2022-02-03 14:35:00|103.67|102.27|104.26|102.86|104.37|102.97|103.66|102.26|210
1643899200000|2022-02-03 14:40:00|104.27|102.87|104.28|102.88|104.4|103|104.23|102.83|202
1643899500000|2022-02-03 14:45:00|104.27|102.87|104.15|102.75|104.32|102.92|104.05|102.65|174
1643899800000|2022-02-03 14:50:00|104.14|102.74|104.15|102.75|104.32|102.92|104.05|102.65|145
1643900100000|2022-02-03 14:55:00|104.16|102.76|104.26|102.86|104.3|102.9|104.08|102.68|81
1643900400000|2022-02-03 15:00:00|104.25|102.85|104.52|103.12|104.65|103.25|104.17|102.77|139
1643900700000|2022-02-03 15:05:00|104.51|103.11|104.47|103.07|104.63|103.23|104.39|102.99|97
1643901000000|2022-02-03 15:10:00|104.46|103.06|104.65|103.25|104.65|103.25|104.37|102.97|97
1643901300000|2022-02-03 15:15:00|104.66|103.26|105.23|103.83|105.24|103.84|104.65|103.25|159
1643901600000|2022-02-03 15:20:00|105.21|103.81|105.35|103.95|105.56|104.16|105.19|103.79|222
1643901900000|2022-02-03 15:25:00|105.37|103.97|105.49|104.09|105.49|104.09|105.35|103.95|134
1643902200000|2022-02-03 15:30:00|105.48|104.08|105.18|103.78|105.57|104.17|105.18|103.78|145
1643902500000|2022-02-03 15:35:00|105.17|103.77|105.15|103.75|105.35|103.95|105.15|103.75|131
1643902800000|2022-02-03 15:40:00|105.14|103.74|104.99|103.59|105.17|103.77|104.98|103.58|95
1643903100000|2022-02-03 15:45:00|105|103.6|104.92|103.52|105.06|103.66|104.86|103.46|67
1643903400000|2022-02-03 15:50:00|104.91|103.51|105.06|103.66|105.1|103.7|104.91|103.51|97
1643903700000|2022-02-03 15:55:00|105.07|103.67|105.25|103.85|105.27|103.87|105.05|103.65|93
1643904000000|2022-02-03 16:00:00|105.26|103.86|105.26|103.86|105.27|103.87|105.08|103.68|113
1643904300000|2022-02-03 16:05:00|105.28|103.88|105.49|104.09|105.57|104.17|105.26|103.86|83
1643904600000|2022-02-03 16:10:00|105.48|104.08|105.85|104.45|105.85|104.45|105.39|103.99|97
1643904900000|2022-02-03 16:15:00|105.86|104.46|105.91|104.51|105.92|104.52|105.66|104.26|101
1643905200000|2022-02-03 16:20:00|105.89|104.49|105.51|104.11|105.96|104.56|105.51|104.11|135
1643905500000|2022-02-03 16:25:00|105.52|104.12|105.76|104.36|105.77|104.37|105.52|104.12|87
1643905800000|2022-02-03 16:30:00|105.77|104.37|105.59|104.19|105.77|104.37|105.55|104.15|81
1643906100000|2022-02-03 16:35:00|105.57|104.17|105.71|104.31|105.79|104.39|105.57|104.17|86
1643906400000|2022-02-03 16:40:00|105.69|104.29|105.76|104.36|105.77|104.37|105.59|104.19|79
1643906700000|2022-02-03 16:45:00|105.72|104.32|105.61|104.21|105.81|104.41|105.61|104.21|59
1643907000000|2022-02-03 16:50:00|105.67|104.27|105.47|104.07|105.67|104.27|105.41|104.01|93
1643907300000|2022-02-03 16:55:00|105.48|104.08|105.39|103.99|105.56|104.16|105.38|103.98|79
1643907600000|2022-02-03 17:00:00|105.34|103.94|105.03|103.63|105.5|104.1|105.01|103.61|114
1643907900000|2022-02-03 17:05:00|104.98|103.58|105.16|103.76|105.16|103.76|104.97|103.57|64
1643908200000|2022-02-03 17:10:00|105.2|103.8|105.36|103.96|105.43|104.03|105.05|103.65|108
1643908500000|2022-02-03 17:15:00|105.37|103.97|105.03|103.63|105.38|103.98|104.99|103.59|135
1643908800000|2022-02-03 17:20:00|105.02|103.62|105.4|104|105.42|104.02|104.98|103.58|132
1643909100000|2022-02-03 17:25:00|105.42|104.02|105.53|104.13|105.53|104.13|105.35|103.95|100
1643909400000|2022-02-03 17:30:00|105.47|104.07|105.55|104.15|105.56|104.16|105.42|104.02|129
1643909700000|2022-02-03 17:35:00|105.56|104.16|105.63|104.23|105.72|104.32|105.48|104.08|142
1643910000000|2022-02-03 17:40:00|105.62|104.22|105.5|104.1|105.69|104.29|105.5|104.1|109
1643910300000|2022-02-03 17:45:00|105.49|104.09|105.46|104.06|105.55|104.15|105.36|103.96|72
1643910600000|2022-02-03 17:50:00|105.53|104.13|105.7|104.3|105.79|104.39|105.53|104.13|86
1643910900000|2022-02-03 17:55:00|105.71|104.31|105.76|104.36|105.78|104.38|105.58|104.18|116
1643911200000|2022-02-03 18:00:00|105.77|104.37|105.67|104.27|105.78|104.38|105.64|104.24|129
1643911500000|2022-02-03 18:05:00|105.69|104.29|105.7|104.3|105.77|104.37|105.65|104.25|108
1643911800000|2022-02-03 18:10:00|105.69|104.29|105.58|104.18|105.7|104.3|105.43|104.03|141
1643912100000|2022-02-03 18:15:00|105.56|104.16|105.54|104.14|105.65|104.25|105.52|104.12|94
1643912400000|2022-02-03 18:20:00|105.55|104.15|105.84|104.44|105.84|104.44|105.51|104.11|97
1643912700000|2022-02-03 18:25:00|105.83|104.43|105.53|104.13|105.87|104.47|105.49|104.09|81
1643913000000|2022-02-03 18:30:00|105.54|104.14|105.84|104.44|105.85|104.45|105.54|104.14|100
1643913300000|2022-02-03 18:35:00|105.83|104.43|105.75|104.35|105.85|104.45|105.75|104.35|83
1643913600000|2022-02-03 18:40:00|105.76|104.36|106.04|104.64|106.06|104.66|105.75|104.35|75
1643913900000|2022-02-03 18:45:00|106.05|104.65|106.15|104.75|106.23|104.83|105.98|104.58|99
1643914200000|2022-02-03 18:50:00|106.14|104.74|105.96|104.56|106.15|104.75|105.95|104.55|93
1643914500000|2022-02-03 18:55:00|105.97|104.57|106.07|104.67|106.15|104.75|105.97|104.57|83
1643914800000|2022-02-03 19:00:00|106.08|104.68|106.08|104.68|106.17|104.77|105.95|104.55|71
1643915100000|2022-02-03 19:05:00|106.09|104.69|106.27|104.87|106.29|104.89|106.07|104.67|67
1643915400000|2022-02-03 19:10:00|106.26|104.86|105.7|104.3|106.26|104.86|105.69|104.29|139
1643915700000|2022-02-03 19:15:00|105.69|104.29|105.77|104.37|105.88|104.48|105.69|104.29|57
1643916000000|2022-02-03 19:20:00|105.8|104.4|105.92|104.52|105.98|104.58|105.72|104.32|108
1643916300000|2022-02-03 19:25:00|105.89|104.49|105.43|104.03|105.92|104.52|105.4|104|130
1643916600000|2022-02-03 19:30:00|105.42|104.02|105.4|104|105.46|104.06|105.25|103.85|106
1643916900000|2022-02-03 19:35:00|105.41|104.01|105.08|103.68|105.46|104.06|105.07|103.67|120
1643917200000|2022-02-03 19:40:00|105.06|103.66|104.99|103.59|105.13|103.73|104.88|103.48|110
1643917500000|2022-02-03 19:45:00|104.95|103.55|104.95|103.55|105.1|103.7|104.81|103.41|141
1643917800000|2022-02-03 19:50:00|104.94|103.54|105.09|103.69|105.15|103.75|104.87|103.47|21
1643918100000|2022-02-03 19:55:00|105.13|103.73|105.25|103.85|105.36|103.96|105.07|103.67|114
1643918400000|2022-02-03 20:00:00|105.24|103.84|105.14|103.74|105.35|103.95|105.05|103.65|89
1643918700000|2022-02-03 20:05:00|105.15|103.75|105.29|103.89|105.36|103.96|105.14|103.74|137
1643919000000|2022-02-03 20:10:00|105.3|103.9|105.7|104.3|105.75|104.35|105.29|103.89|95
1643919300000|2022-02-03 20:15:00|105.69|104.29|105.4|104|105.76|104.36|105.39|103.99|120
1643919600000|2022-02-03 20:20:00|105.44|104.04|105.52|104.12|105.56|104.16|105.43|104.03|71
1643919900000|2022-02-03 20:25:00|105.53|104.13|105.31|103.91|105.56|104.16|105.27|103.87|96
1643920200000|2022-02-03 20:30:00|105.32|103.92|104.96|103.56|105.34|103.94|104.87|103.47|167
1643920500000|2022-02-03 20:35:00|104.97|103.57|105.05|103.65|105.08|103.68|104.89|103.49|123
1643920800000|2022-02-03 20:40:00|105.04|103.64|105.09|103.69|105.17|103.77|105|103.6|109
1643921100000|2022-02-03 20:45:00|105.1|103.7|104.97|103.57|105.1|103.7|104.85|103.45|108
1643921400000|2022-02-03 20:50:00|104.95|103.55|104.47|103.07|104.96|103.56|104.47|103.07|75
1643921700000|2022-02-03 20:55:00|104.49|103.09|104.55|103.15|104.86|103.46|104.49|103.09|231
1643922000000|2022-02-03 21:00:00|104.54|103.14|105.45|104.05|105.63|104.23|104.54|103.14|296
1643922300000|2022-02-03 21:05:00|105.44|104.04|105.35|103.95|105.53|104.13|105.15|103.75|223
1643922600000|2022-02-03 21:10:00|105.34|103.94|105.43|104.03|105.48|104.08|105.28|103.88|146
1643922900000|2022-02-03 21:15:00|105.44|104.04|106.36|104.96|106.38|104.98|105.35|103.95|154
1643923200000|2022-02-03 21:20:00|106.35|104.95|105.85|104.45|106.36|104.96|105.75|104.35|163
1643923500000|2022-02-03 21:25:00|105.86|104.46|105.85|104.45|105.95|104.55|105.73|104.33|124
1643923800000|2022-02-03 21:30:00|105.86|104.46|106.05|104.65|106.16|104.76|105.85|104.45|99
1643924100000|2022-02-03 21:35:00|106.06|104.66|106.25|104.85|106.34|104.94|106.04|104.64|93
1643924400000|2022-02-03 21:40:00|106.26|104.86|106.17|104.77|106.26|104.86|106.05|104.65|103
1643924700000|2022-02-03 21:45:00|106.16|104.76|106.33|104.93|106.36|104.96|106.05|104.65|102
1643925000000|2022-02-03 21:50:00|106.34|104.94|106.53|105.13|106.53|105.13|106.23|104.83|120
1643925300000|2022-02-03 21:55:00|106.54|105.14|106.24|104.84|106.54|105.14|106.17|104.77|98
1643925600000|2022-02-03 22:00:00|106.25|104.85|106.01|104.61|106.36|104.96|106|104.6|53
1643925900000|2022-02-03 22:05:00|105.96|104.56|106.33|104.93|106.37|104.97|105.96|104.56|57
1643926200000|2022-02-03 22:10:00|106.34|104.94|106.35|104.95|106.35|104.95|106.25|104.85|19
1643926500000|2022-02-03 22:15:00|106.34|104.94|106.29|104.89|106.34|104.94|106.14|104.74|53
1643926800000|2022-02-03 22:20:00|106.27|104.87|106.18|104.78|106.39|104.99|106.16|104.76|105
1643927100000|2022-02-03 22:25:00|106.17|104.77|106.06|104.66|106.19|104.79|106.05|104.65|53
1643927400000|2022-02-03 22:30:00|106.05|104.65|105.85|104.45|106.05|104.65|105.85|104.45|55
1643927700000|2022-02-03 22:35:00|105.86|104.46|105.81|104.41|105.87|104.47|105.65|104.25|64
1643928000000|2022-02-03 22:40:00|105.8|104.4|105.58|104.18|105.82|104.42|105.58|104.18|27
1643928300000|2022-02-03 22:45:00|105.55|104.15|105.45|104.05|105.64|104.24|105.45|104.05|37
1643928600000|2022-02-03 22:50:00|105.46|104.06|105.56|104.16|105.63|104.23|105.45|104.05|35
1643928900000|2022-02-03 22:55:00|105.57|104.17|105.87|104.47|105.97|104.57|105.57|104.17|59
1643929200000|2022-02-03 23:00:00|105.86|104.46|105.76|104.36|105.86|104.46|105.65|104.25|73
1643929500000|2022-02-03 23:05:00|105.77|104.37|105.87|104.47|105.87|104.47|105.74|104.34|86
1643929800000|2022-02-03 23:10:00|105.92|104.52|106.14|104.74|106.16|104.76|105.85|104.45|96
1643930100000|2022-02-03 23:15:00|106.15|104.75|106.04|104.64|106.16|104.76|105.95|104.55|75
1643930400000|2022-02-03 23:20:00|106.03|104.63|105.87|104.47|106.04|104.64|105.85|104.45|78
1643930700000|2022-02-03 23:25:00|105.85|104.45|105.89|104.49|105.95|104.55|105.77|104.37|68
1643931000000|2022-02-03 23:30:00|105.9|104.5|105.64|104.24|105.97|104.57|105.64|104.24|77
1643931300000|2022-02-03 23:35:00|105.65|104.25|105.77|104.37|105.82|104.42|105.65|104.25|57
1643931600000|2022-02-03 23:40:00|105.79|104.39|105.85|104.45|105.88|104.48|105.75|104.35|59
1643931900000|2022-02-03 23:45:00|105.84|104.44|105.95|104.55|106.33|104.93|105.83|104.43|122
1643932200000|2022-02-03 23:50:00|105.96|104.56|106.35|104.95|106.35|104.95|105.81|104.41|95
1643932500000|2022-02-03 23:55:00|106.34|104.94|106.69|105.29|106.76|105.36|106.15|104.75|216
1643932800000|2022-02-04 00:00:00|106.7|105.3|106.46|105.06|106.82|105.42|106.29|104.89|198
1643933100000|2022-02-04 00:05:00|106.47|105.07|106.62|105.22|106.62|105.22|106.27|104.87|87
1643933400000|2022-02-04 00:10:00|106.65|105.25|106.35|104.95|106.65|105.25|106.35|104.95|136
1643933700000|2022-02-04 00:15:00|106.34|104.94|106.35|104.95|106.45|105.05|106.04|104.64|164
1643934000000|2022-02-04 00:20:00|106.34|104.94|106.41|105.01|106.51|105.11|106.34|104.94|118
1643934300000|2022-02-04 00:25:00|106.38|104.98|106.25|104.85|106.44|105.04|106.21|104.81|98
1643934600000|2022-02-04 00:30:00|106.26|104.86|106.02|104.62|106.26|104.86|105.85|104.45|126
1643934900000|2022-02-04 00:35:00|106.01|104.61|106.05|104.65|106.08|104.68|105.87|104.47|82
1643935200000|2022-02-04 00:40:00|106.04|104.64|105.89|104.49|106.14|104.74|105.89|104.49|106
1643935500000|2022-02-04 00:45:00|105.91|104.51|105.98|104.58|106|104.6|105.91|104.51|75
1643935800000|2022-02-04 00:50:00|105.95|104.55|105.89|104.49|105.98|104.58|105.88|104.48|52
1643936100000|2022-02-04 00:55:00|105.88|104.48|106.05|104.65|106.09|104.69|105.88|104.48|83
1643936400000|2022-02-04 01:00:00|106.07|104.67|105.87|104.47|106.07|104.67|105.79|104.39|71
1643936700000|2022-02-04 01:05:00|105.88|104.48|105.89|104.49|105.99|104.59|105.83|104.43|87
1643937000000|2022-02-04 01:10:00|105.86|104.46|105.78|104.38|105.86|104.46|105.67|104.27|102
1643937300000|2022-02-04 01:15:00|105.8|104.4|105.76|104.36|105.84|104.44|105.75|104.35|50
1643937600000|2022-02-04 01:20:00|105.75|104.35|105.6|104.2|105.77|104.37|105.5|104.1|64
1643937900000|2022-02-04 01:25:00|105.62|104.22|105.62|104.22|105.67|104.27|105.55|104.15|63
1643938200000|2022-02-04 01:30:00|105.64|104.24|105.54|104.14|105.66|104.26|105.54|104.14|79
1643938500000|2022-02-04 01:35:00|105.55|104.15|105.37|103.97|105.55|104.15|105.35|103.95|48
1643938800000|2022-02-04 01:40:00|105.36|103.96|105.45|104.05|105.51|104.11|105.25|103.85|73
1643939100000|2022-02-04 01:45:00|105.46|104.06|105.45|104.05|105.48|104.08|105.35|103.95|43
1643939400000|2022-02-04 01:50:00|105.53|104.13|105.55|104.15|105.58|104.18|105.45|104.05|74
1643939700000|2022-02-04 01:55:00|105.56|104.16|105.54|104.14|105.69|104.29|105.54|104.14|49
1643940000000|2022-02-04 02:00:00|105.55|104.15|105.5|104.1|105.62|104.22|105.46|104.06|74
1643940300000|2022-02-04 02:05:00|105.48|104.08|105.55|104.15|105.58|104.18|105.48|104.08|53
1643940600000|2022-02-04 02:10:00|105.56|104.16|105.69|104.29|105.7|104.3|105.56|104.16|48
1643940900000|2022-02-04 02:15:00|105.68|104.28|105.88|104.48|105.88|104.48|105.68|104.28|84
1643941200000|2022-02-04 02:20:00|105.87|104.47|105.95|104.55|106.15|104.75|105.86|104.46|67
1643941500000|2022-02-04 02:25:00|105.96|104.56|106.24|104.84|106.24|104.84|105.93|104.53|57
1643941800000|2022-02-04 02:30:00|106.23|104.83|106.06|104.66|106.23|104.83|105.95|104.55|63
1643942100000|2022-02-04 02:35:00|106.09|104.69|106.03|104.63|106.09|104.69|105.85|104.45|65
1643942400000|2022-02-04 02:40:00|106.04|104.64|106.16|104.76|106.27|104.87|106.04|104.64|82
1643942700000|2022-02-04 02:45:00|106.21|104.81|106.12|104.72|106.23|104.83|106.08|104.68|51
1643943000000|2022-02-04 02:50:00|106.23|104.83|105.9|104.5|106.4|105|105.85|104.45|101
1643943300000|2022-02-04 02:55:00|105.88|104.48|105.97|104.57|106.05|104.65|105.86|104.46|53
1643943600000|2022-02-04 03:00:00|105.96|104.56|105.89|104.49|105.99|104.59|105.86|104.46|56
1643943900000|2022-02-04 03:05:00|105.9|104.5|106.31|104.91|106.32|104.92|105.85|104.45|49
1643944200000|2022-02-04 03:10:00|106.32|104.92|106.16|104.76|106.32|104.92|106.05|104.65|91
1643944500000|2022-02-04 03:15:00|106.15|104.75|106.29|104.89|106.34|104.94|106.15|104.75|34
1643944800000|2022-02-04 03:20:00|106.27|104.87|106.25|104.85|106.28|104.88|106.18|104.78|49
1643945100000|2022-02-04 03:25:00|106.26|104.86|106.16|104.76|106.28|104.88|106.05|104.65|88
1643945400000|2022-02-04 03:30:00|106.15|104.75|106.25|104.85|106.27|104.87|106.15|104.75|55
1643945700000|2022-02-04 03:35:00|106.24|104.84|106.15|104.75|106.24|104.84|106.08|104.68|50
1643946000000|2022-02-04 03:40:00|106.14|104.74|106.15|104.75|106.17|104.77|105.96|104.56|71
1643946300000|2022-02-04 03:45:00|106.18|104.78|106.06|104.66|106.23|104.83|105.95|104.55|66
1643946600000|2022-02-04 03:50:00|106.05|104.65|106.07|104.67|106.14|104.74|105.99|104.59|60
1643946900000|2022-02-04 03:55:00|106.06|104.66|105.97|104.57|106.08|104.68|105.96|104.56|58
1643947200000|2022-02-04 04:00:00|105.99|104.59|106.03|104.63|106.17|104.77|105.97|104.57|77
1643947500000|2022-02-04 04:05:00|106.02|104.62|105.86|104.46|106.06|104.66|105.79|104.39|66
1643947800000|2022-02-04 04:10:00|105.87|104.47|105.88|104.48|105.92|104.52|105.85|104.45|35
1643948100000|2022-02-04 04:15:00|105.89|104.49|105.84|104.44|105.89|104.49|105.77|104.37|34
1643948400000|2022-02-04 04:20:00|105.82|104.42|105.83|104.43|105.85|104.45|105.75|104.35|44
1643948700000|2022-02-04 04:25:00|105.84|104.44|105.85|104.45|105.87|104.47|105.75|104.35|44
1643949000000|2022-02-04 04:30:00|105.84|104.44|105.75|104.35|105.84|104.44|105.74|104.34|16
1643949300000|2022-02-04 04:35:00|105.76|104.36|105.85|104.45|105.97|104.57|105.76|104.36|38
1643949600000|2022-02-04 04:40:00|105.86|104.46|105.96|104.56|106.04|104.64|105.85|104.45|35
1643949900000|2022-02-04 04:45:00|105.95|104.55|106.07|104.67|106.11|104.71|105.92|104.52|63
1643950200000|2022-02-04 04:50:00|106.08|104.68|106.08|104.68|106.12|104.72|106.05|104.65|44
1643950500000|2022-02-04 04:55:00|106.1|104.7|106.05|104.65|106.1|104.7|105.99|104.59|26
1643950800000|2022-02-04 05:00:00|106.06|104.66|106.01|104.61|106.1|104.7|105.95|104.55|38
1643951100000|2022-02-04 05:05:00|106|104.6|106.25|104.85|106.26|104.86|105.97|104.57|44
1643951400000|2022-02-04 05:10:00|106.26|104.86|106.48|105.08|106.64|105.24|106.25|104.85|74
1643951700000|2022-02-04 05:15:00|106.51|105.11|107.26|105.86|107.3|105.9|106.39|104.99|119
1643952000000|2022-02-04 05:20:00|107.28|105.88|107.66|106.26|107.67|106.27|107.17|105.77|164
1643952300000|2022-02-04 05:25:00|107.65|106.25|107.52|106.12|107.65|106.25|107.35|105.95|124
1643952600000|2022-02-04 05:30:00|107.51|106.11|107.44|106.04|107.63|106.23|107.25|105.85|120
1643952900000|2022-02-04 05:35:00|107.43|106.03|107.19|105.79|107.43|106.03|107.04|105.64|145
1643953200000|2022-02-04 05:40:00|107.18|105.78|107.4|106|107.47|106.07|107.16|105.76|97
1643953500000|2022-02-04 05:45:00|107.37|105.97|107.65|106.25|107.65|106.25|107.37|105.97|101
1643953800000|2022-02-04 05:50:00|107.64|106.24|107.54|106.14|107.68|106.28|107.49|106.09|82
1643954100000|2022-02-04 05:55:00|107.49|106.09|107.43|106.03|107.65|106.25|107.43|106.03|70
1643954400000|2022-02-04 06:00:00|107.45|106.05|107.62|106.22|107.7|106.3|107.45|106.05|107
1643954700000|2022-02-04 06:05:00|107.61|106.21|107.95|106.55|108.05|106.65|107.57|106.17|191
1643955000000|2022-02-04 06:10:00|107.96|106.56|107.75|106.35|107.96|106.56|107.73|106.33|97
1643955300000|2022-02-04 06:15:00|107.77|106.37|107.92|106.52|107.97|106.57|107.75|106.35|104
1643955600000|2022-02-04 06:20:00|107.91|106.51|107.82|106.42|108.07|106.67|107.81|106.41|108
1643955900000|2022-02-04 06:25:00|107.84|106.44|107.86|106.46|108.03|106.63|107.78|106.38|127
1643956200000|2022-02-04 06:30:00|107.85|106.45|107.97|106.57|107.97|106.57|107.85|106.45|89
1643956500000|2022-02-04 06:35:00|107.95|106.55|107.65|106.25|107.96|106.56|107.64|106.24|81
1643956800000|2022-02-04 06:40:00|107.66|106.26|107.6|106.2|107.75|106.35|107.58|106.18|73
1643957100000|2022-02-04 06:45:00|107.61|106.21|107.65|106.25|107.73|106.33|107.6|106.2|65
1643957400000|2022-02-04 06:50:00|107.66|106.26|107.67|106.27|107.72|106.32|107.59|106.19|83
1643957700000|2022-02-04 06:55:00|107.66|106.26|107.66|106.26|107.69|106.29|107.6|106.2|44
1643958000000|2022-02-04 07:00:00|107.65|106.25|107.78|106.38|108.05|106.65|107.58|106.18|122
1643958300000|2022-02-04 07:05:00|107.77|106.37|107.42|106.02|107.77|106.37|107.36|105.96|145
1643958600000|2022-02-04 07:10:00|107.4|106|107.28|105.88|107.52|106.12|107.27|105.87|115
1643958900000|2022-02-04 07:15:00|107.3|105.9|107.17|105.77|107.37|105.97|107.09|105.69|129
1643959200000|2022-02-04 07:20:00|107.18|105.78|107.12|105.72|107.24|105.84|107.09|105.69|75
1643959500000|2022-02-04 07:25:00|107.13|105.73|107.18|105.78|107.25|105.85|107.1|105.7|103
1643959800000|2022-02-04 07:30:00|107.19|105.79|107.27|105.87|107.32|105.92|107.17|105.77|91
1643960100000|2022-02-04 07:35:00|107.28|105.88|107.29|105.89|107.39|105.99|107.27|105.87|73
1643960400000|2022-02-04 07:40:00|107.31|105.91|107.3|105.9|107.39|105.99|107.24|105.84|75
1643960700000|2022-02-04 07:45:00|107.31|105.91|107.21|105.81|107.36|105.96|107.15|105.75|108
1643961000000|2022-02-04 07:50:00|107.23|105.83|107.14|105.74|107.31|105.91|107.08|105.68|88
1643961300000|2022-02-04 07:55:00|107.15|105.75|107.15|105.75|107.23|105.83|107.08|105.68|101
1643961600000|2022-02-04 08:00:00|107.12|105.72|107.37|105.97|107.59|106.19|107.1|105.7|145
1643961900000|2022-02-04 08:05:00|107.39|105.99|107.51|106.11|107.62|106.22|107.38|105.98|95
1643962200000|2022-02-04 08:10:00|107.52|106.12|107.48|106.08|107.58|106.18|107.47|106.07|85
1643962500000|2022-02-04 08:15:00|107.5|106.1|107.67|106.27|107.67|106.27|107.48|106.08|100
1643962800000|2022-02-04 08:20:00|107.7|106.3|107.5|106.1|107.74|106.34|107.5|106.1|102
1643963100000|2022-02-04 08:25:00|107.51|106.11|107.25|105.85|107.56|106.16|107.25|105.85|130
1643963400000|2022-02-04 08:30:00|107.32|105.92|107.29|105.89|107.43|106.03|107.25|105.85|85
1643963700000|2022-02-04 08:35:00|107.31|105.91|107.26|105.86|107.31|105.91|107.15|105.75|84
1643964000000|2022-02-04 08:40:00|107.29|105.89|107.47|106.07|107.5|106.1|107.26|105.86|73
1643964300000|2022-02-04 08:45:00|107.45|106.05|107.33|105.93|107.45|106.05|107.25|105.85|54
1643964600000|2022-02-04 08:50:00|107.35|105.95|107.23|105.83|107.35|105.95|107.19|105.79|66
1643964900000|2022-02-04 08:55:00|107.25|105.85|107.39|105.99|107.39|105.99|107.25|105.85|63
1643965200000|2022-02-04 09:00:00|107.37|105.97|107.37|105.97|107.55|106.15|107.36|105.96|95
1643965500000|2022-02-04 09:05:00|107.38|105.98|107.35|105.95|107.46|106.06|107.35|105.95|71
1643965800000|2022-02-04 09:10:00|107.36|105.96|107.26|105.86|107.38|105.98|107.24|105.84|59
1643966100000|2022-02-04 09:15:00|107.25|105.85|107.44|106.04|107.46|106.06|107.25|105.85|67
1643966400000|2022-02-04 09:20:00|107.43|106.03|107.45|106.05|107.47|106.07|107.38|105.98|62
1643966700000|2022-02-04 09:25:00|107.46|106.06|107.17|105.77|107.46|106.06|107.17|105.77|60
1643967000000|2022-02-04 09:30:00|107.18|105.78|107.36|105.96|107.39|105.99|107.15|105.75|80
1643967300000|2022-02-04 09:35:00|107.35|105.95|107.28|105.88|107.38|105.98|107.25|105.85|57
1643967600000|2022-02-04 09:40:00|107.29|105.89|107.16|105.76|107.29|105.89|107.05|105.65|83
1643967900000|2022-02-04 09:45:00|107.17|105.77|107.4|106|107.47|106.07|107.14|105.74|91
1643968200000|2022-02-04 09:50:00|107.42|106.02|107.36|105.96|107.47|106.07|107.29|105.89|105
1643968500000|2022-02-04 09:55:00|107.35|105.95|107.36|105.96|107.46|106.06|107.34|105.94|61
1643968800000|2022-02-04 10:00:00|107.35|105.95|107.45|106.05|107.49|106.09|107.27|105.87|91
1643969100000|2022-02-04 10:05:00|107.46|106.06|107.36|105.96|107.65|106.25|107.35|105.95|155
1643969400000|2022-02-04 10:10:00|107.35|105.95|107.26|105.86|107.38|105.98|107.25|105.85|52
1643969700000|2022-02-04 10:15:00|107.24|105.84|106.98|105.58|107.27|105.87|106.89|105.49|111
1643970000000|2022-02-04 10:20:00|107.03|105.63|106.96|105.56|107.06|105.66|106.87|105.47|89
1643970300000|2022-02-04 10:25:00|106.99|105.59|106.93|105.53|107|105.6|106.89|105.49|51
1643970600000|2022-02-04 10:30:00|106.92|105.52|106.85|105.45|106.92|105.52|106.65|105.25|120
1643970900000|2022-02-04 10:35:00|106.87|105.47|107.06|105.66|107.09|105.69|106.85|105.45|102
1643971200000|2022-02-04 10:40:00|107.05|105.65|107.03|105.63|107.12|105.72|107|105.6|99
1643971500000|2022-02-04 10:45:00|107.05|105.65|106.83|105.43|107.1|105.7|106.83|105.43|112
1643971800000|2022-02-04 10:50:00|106.84|105.44|106.85|105.45|106.98|105.58|106.8|105.4|96
1643972100000|2022-02-04 10:55:00|106.89|105.49|106.79|105.39|106.91|105.51|106.69|105.29|131
1643972400000|2022-02-04 11:00:00|106.8|105.4|106.69|105.29|106.85|105.45|106.61|105.21|115
1643972700000|2022-02-04 11:05:00|106.68|105.28|106.48|105.08|106.7|105.3|106.46|105.06|59
1643973000000|2022-02-04 11:10:00|106.47|105.07|106.6|105.2|106.64|105.24|106.47|105.07|90
1643973300000|2022-02-04 11:15:00|106.61|105.21|106.77|105.37|106.83|105.43|106.59|105.19|90
1643973600000|2022-02-04 11:20:00|106.76|105.36|106.51|105.11|106.8|105.4|106.5|105.1|85
1643973900000|2022-02-04 11:25:00|106.52|105.12|106.59|105.19|106.7|105.3|106.52|105.12|84
1643974200000|2022-02-04 11:30:00|106.58|105.18|106.66|105.26|106.68|105.28|106.55|105.15|81
1643974500000|2022-02-04 11:35:00|106.67|105.27|106.77|105.37|106.84|105.44|106.67|105.27|76
1643974800000|2022-02-04 11:40:00|106.78|105.38|106.69|105.29|106.78|105.38|106.65|105.25|53
1643975100000|2022-02-04 11:45:00|106.65|105.25|106.57|105.17|106.68|105.28|106.54|105.14|82
1643975400000|2022-02-04 11:50:00|106.56|105.16|106.49|105.09|106.61|105.21|106.45|105.05|66
1643975700000|2022-02-04 11:55:00|106.52|105.12|106.47|105.07|106.53|105.13|106.47|105.07|42
1643976000000|2022-02-04 12:00:00|106.45|105.05|106.75|105.35|106.79|105.39|106.39|104.99|91
1643976300000|2022-02-04 12:05:00|106.76|105.36|106.83|105.43|106.86|105.46|106.75|105.35|97
1643976600000|2022-02-04 12:10:00|106.84|105.44|106.84|105.44|106.85|105.45|106.74|105.34|70
1643976900000|2022-02-04 12:15:00|106.83|105.43|106.84|105.44|106.89|105.49|106.78|105.38|44
1643977200000|2022-02-04 12:20:00|106.81|105.41|106.85|105.45|107.07|105.67|106.75|105.35|79
1643977500000|2022-02-04 12:25:00|106.89|105.49|107.04|105.64|107.05|105.65|106.85|105.45|71
1643977800000|2022-02-04 12:30:00|107.05|105.65|106.96|105.56|107.05|105.65|106.91|105.51|90
1643978100000|2022-02-04 12:35:00|106.97|105.57|106.95|105.55|107.05|105.65|106.88|105.48|82
1643978400000|2022-02-04 12:40:00|106.96|105.56|106.96|105.56|107.07|105.67|106.94|105.54|61
1643978700000|2022-02-04 12:45:00|106.95|105.55|106.89|105.49|107.07|105.67|106.87|105.47|81
1643979000000|2022-02-04 12:50:00|106.9|105.5|106.89|105.49|106.94|105.54|106.83|105.43|71
1643979300000|2022-02-04 12:55:00|106.87|105.47|106.97|105.57|106.98|105.58|106.79|105.39|50
1643979600000|2022-02-04 13:00:00|106.99|105.59|106.95|105.55|107.05|105.65|106.85|105.45|89
1643979900000|2022-02-04 13:05:00|106.96|105.56|107.05|105.65|107.09|105.69|106.94|105.54|73
1643980200000|2022-02-04 13:10:00|107.07|105.67|107.26|105.86|107.33|105.93|106.96|105.56|95
1643980500000|2022-02-04 13:15:00|107.25|105.85|106.95|105.55|107.44|106.04|106.95|105.55|203
1643980800000|2022-02-04 13:20:00|106.97|105.57|106.71|105.31|106.98|105.58|106.69|105.29|157
1643981100000|2022-02-04 13:25:00|106.73|105.33|106.72|105.62|106.96|105.69|106.7|105.3|128
1643981400000|2022-02-04 13:30:00|106.71|105.61|105.41|104.31|106.71|105.61|105.34|104.24|278
1643981700000|2022-02-04 13:35:00|105.42|104.32|105.66|104.56|105.72|104.62|105.42|104.32|220
1643982000000|2022-02-04 13:40:00|105.67|104.57|105.75|104.35|106.06|104.81|105.67|104.35|172
1643982300000|2022-02-04 13:45:00|105.71|104.31|105.96|104.56|105.98|104.58|105.59|104.19|208
1643982600000|2022-02-04 13:50:00|105.97|104.57|105.77|104.37|106.08|104.68|105.76|104.36|133
1643982900000|2022-02-04 13:55:00|105.76|104.36|105.65|104.25|105.85|104.45|105.42|104.02|127
1643983200000|2022-02-04 14:00:00|105.68|104.28|105.64|104.24|105.71|104.31|105.39|103.99|149
1643983500000|2022-02-04 14:05:00|105.66|104.26|105.66|104.26|105.8|104.4|105.59|104.19|171
1643983800000|2022-02-04 14:10:00|105.65|104.25|105.94|104.54|105.99|104.59|105.58|104.18|94
1643984100000|2022-02-04 14:15:00|105.93|104.53|106.15|104.75|106.33|104.93|105.88|104.48|173
1643984400000|2022-02-04 14:20:00|106.14|104.74|106.25|104.85|106.25|104.85|106.03|104.63|106
1643984700000|2022-02-04 14:25:00|106.26|104.86|106.26|104.86|106.39|104.99|106.08|104.68|128
1643985000000|2022-02-04 14:30:00|106.25|104.85|106.03|104.63|106.77|105.37|106.03|104.63|226
1643985300000|2022-02-04 14:35:00|106.04|104.64|106.05|104.65|106.16|104.76|105.88|104.48|134
1643985600000|2022-02-04 14:40:00|106.06|104.66|106.46|105.06|106.57|105.17|106.05|104.65|168
1643985900000|2022-02-04 14:45:00|106.45|105.05|106.42|105.02|106.65|105.25|106.42|105.02|177
1643986200000|2022-02-04 14:50:00|106.41|105.01|106.22|104.82|106.51|105.11|106.2|104.8|147
1643986500000|2022-02-04 14:55:00|106.21|104.81|106.46|105.06|106.56|105.16|106.17|104.77|119
1643986800000|2022-02-04 15:00:00|106.45|105.05|106.74|105.34|106.77|105.37|106.26|104.86|176
1643987100000|2022-02-04 15:05:00|106.73|105.33|107.3|105.9|107.34|105.94|106.72|105.32|237
1643987400000|2022-02-04 15:10:00|107.29|105.89|107.63|106.23|107.85|106.45|107.07|105.67|186
1643987700000|2022-02-04 15:15:00|107.64|106.24|108.38|106.98|108.68|107.28|107.64|106.24|265
1643988000000|2022-02-04 15:20:00|108.34|106.94|108.26|106.86|108.84|107.44|108.23|106.83|341
1643988300000|2022-02-04 15:25:00|108.31|106.91|108.49|107.09|108.84|107.44|108.26|106.86|276
1643988600000|2022-02-04 15:30:00|108.54|107.14|108.83|107.43|108.85|107.45|108.28|106.88|228
1643988900000|2022-02-04 15:35:00|108.81|107.41|108.65|107.25|109.02|107.62|108.36|106.96|246
1643989200000|2022-02-04 15:40:00|108.6|107.2|108.36|106.96|108.84|107.44|108.25|106.85|242
1643989500000|2022-02-04 15:45:00|108.37|106.97|108.46|107.06|108.63|107.23|108.14|106.74|304
1643989800000|2022-02-04 15:50:00|108.47|107.07|108.45|107.05|108.56|107.16|108.26|106.86|178
1643990100000|2022-02-04 15:55:00|108.44|107.04|108.54|107.14|108.54|107.14|108.35|106.95|122
1643990400000|2022-02-04 16:00:00|108.55|107.15|109.17|107.77|109.25|107.85|108.46|107.06|179
1643990700000|2022-02-04 16:05:00|109.15|107.75|109.35|107.95|109.45|108.05|109.13|107.73|176
1643991000000|2022-02-04 16:10:00|109.37|107.97|109.37|107.97|109.43|108.03|109.16|107.76|157
1643991300000|2022-02-04 16:15:00|109.38|107.98|109.68|108.28|109.85|108.45|109.35|107.95|144
1643991600000|2022-02-04 16:20:00|109.7|108.3|109.31|107.91|109.77|108.37|109.27|107.87|160
1643991900000|2022-02-04 16:25:00|109.34|107.94|110.53|109.13|110.56|109.16|109.34|107.94|200
1643992200000|2022-02-04 16:30:00|110.54|109.14|111|109.6|111.23|109.83|110.38|108.98|174
1643992500000|2022-02-04 16:35:00|111.05|109.65|111.43|110.03|112.15|110.75|110.98|109.58|252
1643992800000|2022-02-04 16:40:00|111.4|110|111.25|109.85|111.59|110.19|111.05|109.65|195
1643993100000|2022-02-04 16:45:00|111.28|109.88|111.25|109.85|111.55|110.15|111.25|109.85|130
1643993400000|2022-02-04 16:50:00|111.26|109.86|111.16|109.76|111.26|109.86|111.09|109.69|139
1643993700000|2022-02-04 16:55:00|111.17|109.77|111.04|109.64|111.61|110.21|111.04|109.64|202
1643994000000|2022-02-04 17:00:00|111.05|109.65|111.07|109.67|111.15|109.75|110.78|109.38|169
1643994300000|2022-02-04 17:05:00|111.08|109.68|111.25|109.85|111.29|109.89|111.07|109.67|116
1643994600000|2022-02-04 17:10:00|111.27|109.87|111.3|109.9|111.42|110.02|111.09|109.69|224
1643994900000|2022-02-04 17:15:00|111.29|109.89|111.13|109.73|111.31|109.91|111.06|109.66|134
1643995200000|2022-02-04 17:20:00|111.1|109.7|110.88|109.48|111.11|109.71|110.8|109.4|111
1643995500000|2022-02-04 17:25:00|110.89|109.49|110.98|109.58|111.06|109.66|110.88|109.48|111
1643995800000|2022-02-04 17:30:00|111|109.6|110.81|109.41|111.05|109.65|110.68|109.28|95
1643996100000|2022-02-04 17:35:00|110.8|109.4|110.95|109.55|110.98|109.58|110.75|109.35|125
1643996400000|2022-02-04 17:40:00|110.96|109.56|110.87|109.47|111|109.6|110.81|109.41|83
1643996700000|2022-02-04 17:45:00|110.88|109.48|110.95|109.55|111.04|109.64|110.85|109.45|88
1643997000000|2022-02-04 17:50:00|110.96|109.56|110.86|109.46|111.02|109.62|110.85|109.45|101
1643997300000|2022-02-04 17:55:00|110.88|109.48|111.07|109.67|111.11|109.71|110.85|109.45|136
1643997600000|2022-02-04 18:00:00|111.06|109.66|110.98|109.58|111.35|109.95|110.87|109.47|156
1643997900000|2022-02-04 18:05:00|110.97|109.57|111.04|109.64|111.08|109.68|110.95|109.55|116
1643998200000|2022-02-04 18:10:00|111.05|109.65|110.96|109.56|111.07|109.67|110.94|109.54|84
1643998500000|2022-02-04 18:15:00|110.97|109.57|110.55|109.15|111.13|109.73|110.46|109.06|102
1643998800000|2022-02-04 18:20:00|110.56|109.16|110.68|109.28|110.72|109.32|110.54|109.14|119
1643999100000|2022-02-04 18:25:00|110.7|109.3|110.63|109.23|110.73|109.33|110.38|108.98|143
1643999400000|2022-02-04 18:30:00|110.62|109.22|110.55|109.15|110.64|109.24|110.55|109.15|116
1643999700000|2022-02-04 18:35:00|110.54|109.14|110.15|108.75|110.56|109.16|110.14|108.74|101
1644000000000|2022-02-04 18:40:00|110.12|108.72|110.4|109|110.45|109.05|110.09|108.69|98
1644000300000|2022-02-04 18:45:00|110.39|108.99|110.22|108.82|110.45|109.05|110.15|108.75|123
1644000600000|2022-02-04 18:50:00|110.21|108.81|110.35|108.95|110.39|108.99|110.21|108.81|108
1644000900000|2022-02-04 18:55:00|110.36|108.96|110.28|108.88|110.36|108.96|110.25|108.85|69
1644001200000|2022-02-04 19:00:00|110.29|108.89|110.22|108.82|110.41|109.01|110.22|108.82|95
1644001500000|2022-02-04 19:05:00|110.23|108.83|110.25|108.85|110.25|108.85|110.15|108.75|50
1644001800000|2022-02-04 19:10:00|110.24|108.84|110.15|108.75|110.25|108.85|110.06|108.66|42
1644002100000|2022-02-04 19:15:00|110.16|108.76|109.97|108.57|110.16|108.76|109.95|108.55|34
1644002400000|2022-02-04 19:20:00|109.95|108.55|110.02|108.62|110.08|108.68|109.94|108.54|87
1644002700000|2022-02-04 19:25:00|110.03|108.63|110.24|108.84|110.28|108.88|109.95|108.55|104
1644003000000|2022-02-04 19:30:00|110.23|108.83|110.53|109.13|110.56|109.16|110.23|108.83|104
1644003300000|2022-02-04 19:35:00|110.54|109.14|110.56|109.16|110.74|109.34|110.53|109.13|108
1644003600000|2022-02-04 19:40:00|110.57|109.17|110.45|109.05|110.57|109.17|110.35|108.95|97
1644003900000|2022-02-04 19:45:00|110.46|109.06|110.63|109.23|110.66|109.26|110.42|109.02|122
1644004200000|2022-02-04 19:50:00|110.6|109.2|110.84|109.44|110.84|109.44|110.6|109.2|80
1644004500000|2022-02-04 19:55:00|110.83|109.43|110.95|109.55|111.17|109.77|110.8|109.4|159
1644004800000|2022-02-04 20:00:00|110.96|109.56|111.26|109.86|111.31|109.91|110.95|109.55|101
1644005100000|2022-02-04 20:05:00|111.25|109.85|111.45|110.05|111.48|110.08|111.18|109.78|99
1644005400000|2022-02-04 20:10:00|111.48|110.08|111.36|109.96|111.61|110.21|111.26|109.86|107
1644005700000|2022-02-04 20:15:00|111.39|109.99|111.15|109.75|111.39|109.99|111.13|109.73|111
1644006000000|2022-02-04 20:20:00|111.16|109.76|111.25|109.85|111.34|109.94|111.09|109.69|72
1644006300000|2022-02-04 20:25:00|111.27|109.87|111.34|109.94|111.37|109.97|111.07|109.67|112
1644006600000|2022-02-04 20:30:00|111.35|109.95|111.45|110.05|111.52|110.12|111.32|109.92|118
1644006900000|2022-02-04 20:35:00|111.44|110.04|111.37|109.97|111.46|110.06|111.25|109.85|76
1644007200000|2022-02-04 20:40:00|111.38|109.98|111.35|109.95|111.44|110.04|111.35|109.95|56
1644007500000|2022-02-04 20:45:00|111.34|109.94|111.35|109.95|111.36|109.96|111.15|109.75|108
1644007800000|2022-02-04 20:50:00|111.36|109.96|111.54|110.14|111.55|110.15|111.31|109.91|80
1644008100000|2022-02-04 20:55:00|111.53|110.13|111.46|110.06|111.53|110.13|111.43|110.03|98
1644008400000|2022-02-04 21:00:00|111.47|110.07|111.26|109.86|111.49|110.09|111.26|109.86|78
1644008700000|2022-02-04 21:05:00|111.25|109.85|111.28|109.88|111.35|109.95|111.25|109.85|74
1644009000000|2022-02-04 21:10:00|111.27|109.87|111.2|109.8|111.3|109.9|111.18|109.78|63
1644009300000|2022-02-04 21:15:00|111.25|109.85|111.26|109.86|111.28|109.88|111.17|109.77|35
1644009600000|2022-02-04 21:20:00|111.25|109.85|111.38|109.98|111.38|109.98|111.22|109.82|44
1644009900000|2022-02-04 21:25:00|111.39|109.99|111.37|109.97|111.4|110|111.34|109.94|34
1644010200000|2022-02-04 21:30:00|111.36|109.96|111.38|109.98|111.45|110.05|111.27|109.87|60
1644010500000|2022-02-04 21:35:00|111.39|109.99|111.53|110.13|111.61|110.21|111.39|109.99|53
1644010800000|2022-02-04 21:40:00|111.52|110.12|111.46|110.06|111.53|110.13|111.36|109.96|52
1644011100000|2022-02-04 21:45:00|111.47|110.07|111.48|110.08|111.54|110.14|111.46|110.06|48
1644011400000|2022-02-04 21:50:00|111.49|110.09|111.37|109.97|111.49|110.09|111.36|109.96|43
1644011700000|2022-02-04 21:55:00|111.38|109.98|111.56|110.16|111.56|110.16|111.28|109.88|70
1644048000000|2022-02-05 08:00:00|115.9|114.5|116.37|114.97|116.37|114.97|115.89|114.49|104
1644048300000|2022-02-05 08:05:00|116.41|115.01|116.66|115.26|116.67|115.27|116.41|115.01|39
1644048600000|2022-02-05 08:10:00|116.67|115.27|116.64|115.24|116.82|115.42|116.57|115.17|86
1644048900000|2022-02-05 08:15:00|116.65|115.25|116.77|115.37|116.84|115.44|116.64|115.24|62
1644049200000|2022-02-05 08:20:00|116.76|115.36|116.69|115.29|116.78|115.38|116.69|115.29|41
1644049500000|2022-02-05 08:25:00|116.68|115.28|116.78|115.38|116.85|115.45|116.65|115.25|57
1644049800000|2022-02-05 08:30:00|116.79|115.39|117.17|115.77|117.23|115.83|116.58|115.18|94
1644050100000|2022-02-05 08:35:00|117.16|115.76|116.15|114.75|117.23|115.83|116.03|114.63|207
1644050400000|2022-02-05 08:40:00|116.16|114.76|116.59|115.19|116.65|115.25|116.16|114.76|88
1644050700000|2022-02-05 08:45:00|116.61|115.21|116.94|115.54|117.04|115.64|116.45|115.05|90
1644051000000|2022-02-05 08:50:00|116.96|115.56|116.89|115.49|116.99|115.59|116.87|115.47|60
1644051300000|2022-02-05 08:55:00|116.91|115.51|116.96|115.56|117.02|115.62|116.87|115.47|68
1644051600000|2022-02-05 09:00:00|116.97|115.57|116.98|115.58|117.05|115.65|116.78|115.38|78
1644051900000|2022-02-05 09:05:00|116.97|115.57|116.96|115.56|117.11|115.71|116.96|115.56|59
1644052200000|2022-02-05 09:10:00|116.97|115.57|116.97|115.57|116.99|115.59|116.96|115.56|21
1644052500000|2022-02-05 09:15:00|117.01|115.61|117.11|115.71|117.15|115.75|116.97|115.57|45
1644052800000|2022-02-05 09:20:00|117.12|115.72|117.09|115.69|117.16|115.76|117.06|115.66|52
1644053100000|2022-02-05 09:25:00|117.08|115.68|117.09|115.69|117.12|115.72|116.96|115.56|31
1644053400000|2022-02-05 09:30:00|117.08|115.68|117.18|115.78|117.2|115.8|117.08|115.68|54
1644053700000|2022-02-05 09:35:00|117.15|115.75|117.15|115.75|117.18|115.78|116.95|115.55|62
1644054000000|2022-02-05 09:40:00|117.14|115.74|117.08|115.68|117.14|115.74|117.07|115.67|46
1644054300000|2022-02-05 09:45:00|117.09|115.69|116.5|115.1|117.1|115.7|116.42|115.02|95
1644054600000|2022-02-05 09:50:00|116.47|115.07|116.4|115|116.49|115.09|116.08|114.68|153
1644054900000|2022-02-05 09:55:00|116.41|115.01|116.9|115.5|117.01|115.61|116.41|115.01|130
1644055200000|2022-02-05 10:00:00|116.91|115.51|117.2|115.8|117.2|115.8|116.78|115.38|130
1644055500000|2022-02-05 10:05:00|117.19|115.79|117.09|115.69|117.49|116.09|117.09|115.69|124
1644055800000|2022-02-05 10:10:00|117.08|115.68|116.95|115.55|117.16|115.76|116.86|115.46|74
1644056100000|2022-02-05 10:15:00|116.93|115.53|116.79|115.39|116.94|115.54|116.57|115.17|96
1644056400000|2022-02-05 10:20:00|116.77|115.37|116.8|115.4|116.93|115.53|116.68|115.28|73
1644056700000|2022-02-05 10:25:00|116.82|115.42|116.73|115.33|116.87|115.47|116.72|115.32|86
1644057000000|2022-02-05 10:30:00|116.74|115.34|116.7|115.3|116.74|115.34|116.63|115.23|67
1644057300000|2022-02-05 10:35:00|116.71|115.31|116.7|115.3|116.82|115.42|116.67|115.27|70
1644057600000|2022-02-05 10:40:00|116.69|115.29|116.59|115.19|116.72|115.32|116.59|115.19|59
1644057900000|2022-02-05 10:45:00|116.6|115.2|116.58|115.18|116.71|115.31|116.58|115.18|65
1644058200000|2022-02-05 10:50:00|116.59|115.19|116.56|115.16|116.59|115.19|116.39|114.99|72
1644058500000|2022-02-05 10:55:00|116.57|115.17|116.78|115.38|116.8|115.4|116.57|115.17|66
1644058800000|2022-02-05 11:00:00|116.77|115.37|116.7|115.3|116.81|115.41|116.62|115.22|74
1644059100000|2022-02-05 11:05:00|116.72|115.32|116.77|115.37|116.81|115.41|116.67|115.27|52
1644059400000|2022-02-05 11:10:00|116.76|115.36|117.03|115.63|117.03|115.63|116.76|115.36|41
1644059700000|2022-02-05 11:15:00|117.02|115.62|116.89|115.49|117.08|115.68|116.82|115.42|71
1644060000000|2022-02-05 11:20:00|116.88|115.48|116.68|115.28|116.88|115.48|116.38|114.98|80
1644060300000|2022-02-05 11:25:00|116.67|115.27|116.8|115.4|116.8|115.4|116.58|115.18|99
1644060600000|2022-02-05 11:30:00|116.77|115.37|116.67|115.27|116.78|115.38|116.63|115.23|82
1644060900000|2022-02-05 11:35:00|116.66|115.26|116.48|115.08|116.66|115.26|116.47|115.07|43
1644061200000|2022-02-05 11:40:00|116.52|115.12|116.47|115.07|116.61|115.21|116.47|115.07|51
1644061500000|2022-02-05 11:45:00|116.46|115.06|116.45|115.05|116.5|115.1|116.38|114.98|49
1644061800000|2022-02-05 11:50:00|116.46|115.06|116.33|114.93|116.46|115.06|116.33|114.93|33
1644062100000|2022-02-05 11:55:00|116.3|114.9|116.5|115.1|116.53|115.13|116.27|114.87|75
1644062400000|2022-02-05 12:00:00|116.47|115.07|116.4|115|116.51|115.11|116.26|114.86|82
1644062700000|2022-02-05 12:05:00|116.43|115.03|115.64|114.24|116.46|115.06|115.58|114.18|96
1644063000000|2022-02-05 12:10:00|115.67|114.27|116.19|114.79|116.19|114.79|115.67|114.27|90
1644063300000|2022-02-05 12:15:00|116.21|114.81|116.18|114.78|116.33|114.93|116.03|114.63|104
1644063600000|2022-02-05 12:20:00|116.19|114.79|116.19|114.79|116.29|114.89|116.06|114.66|75
1644063900000|2022-02-05 12:25:00|116.2|114.8|116.17|114.77|116.23|114.83|116.11|114.71|51
1644064200000|2022-02-05 12:30:00|116.16|114.76|116.11|114.71|116.18|114.78|116.05|114.65|79
1644064500000|2022-02-05 12:35:00|116.1|114.7|115.88|114.48|116.12|114.72|115.78|114.38|64
1644064800000|2022-02-05 12:40:00|115.87|114.47|116.01|114.61|116.08|114.68|115.87|114.47|69
1644065100000|2022-02-05 12:45:00|116.02|114.62|116.31|114.91|116.32|114.92|116.02|114.62|51
1644065400000|2022-02-05 12:50:00|116.29|114.89|115.99|114.59|116.3|114.9|115.89|114.49|82
1644065700000|2022-02-05 12:55:00|115.98|114.58|116|114.6|116.16|114.76|115.97|114.57|76
1644066000000|2022-02-05 13:00:00|115.99|114.59|116.08|114.68|116.15|114.75|115.81|114.41|103
1644066300000|2022-02-05 13:05:00|116.06|114.66|116.16|114.76|116.18|114.78|115.98|114.58|101
1644066600000|2022-02-05 13:10:00|116.15|114.75|116.19|114.79|116.3|114.9|116.11|114.71|76
1644066900000|2022-02-05 13:15:00|116.2|114.8|116.11|114.71|116.21|114.81|115.97|114.57|76
1644067200000|2022-02-05 13:20:00|116.12|114.72|116.02|114.62|116.17|114.77|115.97|114.57|63
1644067500000|2022-02-05 13:25:00|116.03|114.63|116.09|114.69|116.11|114.71|116.01|114.61|72
1644067800000|2022-02-05 13:30:00|116.08|114.68|115.96|114.56|116.08|114.68|115.94|114.54|68
1644068100000|2022-02-05 13:35:00|115.97|114.57|116.18|114.78|116.18|114.78|115.96|114.56|49
1644068400000|2022-02-05 13:40:00|116.17|114.77|116.18|114.78|116.22|114.82|116.09|114.69|55
1644068700000|2022-02-05 13:45:00|116.17|114.77|116.19|114.79|116.31|114.91|116.17|114.77|56
1644069000000|2022-02-05 13:50:00|116.2|114.8|116.18|114.78|116.34|114.94|116.17|114.77|55
1644069300000|2022-02-05 13:55:00|116.15|114.75|116.21|114.81|116.22|114.82|116|114.6|74
1644069600000|2022-02-05 14:00:00|116.19|114.79|115.68|114.28|116.19|114.79|115.59|114.19|139
1644069900000|2022-02-05 14:05:00|115.67|114.27|115.86|114.46|115.89|114.49|115.67|114.27|55
1644070200000|2022-02-05 14:10:00|115.87|114.47|115.71|114.31|115.87|114.47|115.65|114.25|71
1644070500000|2022-02-05 14:15:00|115.72|114.32|115.62|114.22|115.8|114.4|115.61|114.21|44
1644070800000|2022-02-05 14:20:00|115.6|114.2|115.76|114.36|115.76|114.36|115.56|114.16|46
1644071100000|2022-02-05 14:25:00|115.75|114.35|115.54|114.14|115.76|114.36|115.5|114.1|83
1644071400000|2022-02-05 14:30:00|115.53|114.13|115.56|114.16|115.6|114.2|115.23|113.83|160
1644071700000|2022-02-05 14:35:00|115.54|114.14|115.48|114.08|115.58|114.18|115.44|114.04|121
1644072000000|2022-02-05 14:40:00|115.49|114.09|115.36|113.96|115.53|114.13|115.36|113.96|76
1644072300000|2022-02-05 14:45:00|115.38|113.98|115.32|113.92|115.38|113.98|115.22|113.82|66
1644072600000|2022-02-05 14:50:00|115.33|113.93|115.66|114.26|115.67|114.27|115.28|113.88|95
1644072900000|2022-02-05 14:55:00|115.68|114.28|115.32|113.92|116.03|114.63|115.21|113.81|214
1644073200000|2022-02-05 15:00:00|115.33|113.93|114.76|113.36|115.36|113.96|114.2|112.8|221
1644073500000|2022-02-05 15:05:00|114.8|113.4|115.05|113.65|115.11|113.71|114.6|113.2|131
1644073800000|2022-02-05 15:10:00|115.04|113.64|115.17|113.77|115.35|113.95|114.98|113.58|169
1644074100000|2022-02-05 15:15:00|115.16|113.76|115.77|114.37|115.83|114.43|115.09|113.69|124
1644074400000|2022-02-05 15:20:00|115.76|114.36|115.27|113.87|115.79|114.39|115.24|113.84|188
1644074700000|2022-02-05 15:25:00|115.29|113.89|115.56|114.16|115.57|114.17|115.27|113.87|142
1644075000000|2022-02-05 15:30:00|115.55|114.15|115.77|114.37|115.84|114.44|115.55|114.15|68
1644075300000|2022-02-05 15:35:00|115.76|114.36|115.99|114.59|116|114.6|115.75|114.35|82
1644075600000|2022-02-05 15:40:00|116|114.6|115.83|114.43|116.06|114.66|115.78|114.38|120
1644075900000|2022-02-05 15:45:00|115.84|114.44|115.62|114.22|115.97|114.57|115.57|114.17|104
1644076200000|2022-02-05 15:50:00|115.63|114.23|115.53|114.13|115.63|114.23|115.43|114.03|59
1644076500000|2022-02-05 15:55:00|115.54|114.14|115.78|114.38|115.78|114.38|115.5|114.1|65
1644076800000|2022-02-05 16:00:00|115.77|114.37|115.33|113.93|115.89|114.49|115.29|113.89|189
1644077100000|2022-02-05 16:05:00|115.36|113.96|115.28|113.88|115.42|114.02|115.19|113.79|136
1644077400000|2022-02-05 16:10:00|115.27|113.87|115.21|113.81|115.29|113.89|115.13|113.73|150
1644077700000|2022-02-05 16:15:00|115.22|113.82|115.2|113.8|115.37|113.97|115.11|113.71|104
1644078000000|2022-02-05 16:20:00|115.21|113.81|115.21|113.81|115.31|113.91|115.14|113.74|105
1644078300000|2022-02-05 16:25:00|115.22|113.82|114.94|113.54|115.24|113.84|114.85|113.45|112
1644078600000|2022-02-05 16:30:00|114.93|113.53|114.97|113.57|115.07|113.67|114.87|113.47|57
1644078900000|2022-02-05 16:35:00|114.98|113.58|114.78|113.38|115.02|113.62|114.68|113.28|73
1644079200000|2022-02-05 16:40:00|114.8|113.4|114.41|113.01|114.8|113.4|114.41|113.01|112
1644079500000|2022-02-05 16:45:00|114.39|112.99|113.58|112.18|114.39|112.99|113.48|112.08|164
1644079800000|2022-02-05 16:50:00|113.57|112.17|112.62|111.22|113.6|112.2|112.59|111.19|223
1644080100000|2022-02-05 16:55:00|112.63|111.23|112.24|110.84|112.84|111.44|112.08|110.68|202
1644080400000|2022-02-05 17:00:00|112.26|110.86|111.46|110.06|112.61|111.21|111.37|109.97|247
1644080700000|2022-02-05 17:05:00|111.47|110.07|111.08|109.68|111.88|110.48|111.06|109.66|345
1644081000000|2022-02-05 17:10:00|111.09|109.69|110.94|109.54|111.3|109.9|110.85|109.45|227
1644081300000|2022-02-05 17:15:00|110.93|109.53|111.28|109.88|111.44|110.04|110.46|109.06|234
1644081600000|2022-02-05 17:20:00|111.26|109.86|112.16|110.76|112.19|110.79|111.26|109.86|197
1644081900000|2022-02-05 17:25:00|112.17|110.77|112.27|110.87|112.34|110.94|111.8|110.4|234
1644082200000|2022-02-05 17:30:00|112.26|110.86|112.75|111.35|112.94|111.54|112.25|110.85|152
1644082500000|2022-02-05 17:35:00|112.74|111.34|112.8|111.4|113.01|111.61|112.68|111.28|141
1644082800000|2022-02-05 17:40:00|112.76|111.36|113.37|111.97|113.37|111.97|112.72|111.32|141
1644083100000|2022-02-05 17:45:00|113.36|111.96|114.07|112.67|114.15|112.75|113.25|111.85|163
1644083400000|2022-02-05 17:50:00|114.06|112.66|113.88|112.48|114.21|112.81|113.87|112.47|205
1644083700000|2022-02-05 17:55:00|113.92|112.52|113.8|112.4|113.99|112.59|113.66|112.26|149
1644084000000|2022-02-05 18:00:00|113.79|112.39|113.57|112.17|113.79|112.39|113.31|111.91|138
1644084300000|2022-02-05 18:05:00|113.56|112.16|113.78|112.38|113.87|112.47|113.41|112.01|125
1644084600000|2022-02-05 18:10:00|113.79|112.39|113.65|112.25|113.79|112.39|113.58|112.18|132
1644084900000|2022-02-05 18:15:00|113.66|112.26|113.3|111.9|113.66|112.26|113.24|111.84|171
1644085200000|2022-02-05 18:20:00|113.31|111.91|113.47|112.07|113.73|112.33|113.27|111.87|159
1644085500000|2022-02-05 18:25:00|113.45|112.05|113.47|112.07|113.52|112.12|113.16|111.76|106
1644085800000|2022-02-05 18:30:00|113.46|112.06|113.39|111.99|113.53|112.13|113.28|111.88|104
1644086100000|2022-02-05 18:35:00|113.38|111.98|113.18|111.78|113.39|111.99|112.96|111.56|175
1644086400000|2022-02-05 18:40:00|113.17|111.77|113.26|111.86|113.34|111.94|113.15|111.75|120
1644086700000|2022-02-05 18:45:00|113.25|111.85|112.99|111.59|113.26|111.86|112.99|111.59|139
1644087000000|2022-02-05 18:50:00|112.98|111.58|113.06|111.66|113.07|111.67|112.96|111.56|71
1644087300000|2022-02-05 18:55:00|113.07|111.67|113.13|111.73|113.17|111.77|112.98|111.58|102
1644087600000|2022-02-05 19:00:00|113.14|111.74|113.05|111.65|113.14|111.74|112.96|111.56|97
1644087900000|2022-02-05 19:05:00|113.06|111.66|112.68|111.28|113.06|111.66|112.67|111.27|99
1644088200000|2022-02-05 19:10:00|112.67|111.27|112.65|111.25|112.67|111.27|112.48|111.08|66
1644088500000|2022-02-05 19:15:00|112.66|111.26|112.61|111.21|112.76|111.36|112.6|111.2|68
1644088800000|2022-02-05 19:20:00|112.62|111.22|112.48|111.08|112.62|111.22|112.39|110.99|56
1644089100000|2022-02-05 19:25:00|112.47|111.07|112.17|110.77|112.55|111.15|112.1|110.7|124
1644089400000|2022-02-05 19:30:00|112.16|110.76|112.35|110.95|112.39|110.99|111.99|110.59|111
1644089700000|2022-02-05 19:35:00|112.36|110.96|112.56|111.16|112.67|111.27|112.29|110.89|80
1644090000000|2022-02-05 19:40:00|112.55|111.15|112.46|111.06|112.56|111.16|112.41|111.01|69
1644090300000|2022-02-05 19:45:00|112.47|111.07|112.16|110.76|112.48|111.08|112.12|110.72|70
1644090600000|2022-02-05 19:50:00|112.17|110.77|112.27|110.87|112.29|110.89|112.07|110.67|60
1644090900000|2022-02-05 19:55:00|112.28|110.88|112.16|110.76|112.28|110.88|112.04|110.64|128
1644091200000|2022-02-05 20:00:00|112.17|110.77|111.92|110.52|112.47|111.07|111.89|110.49|125
1644091500000|2022-02-05 20:05:00|111.9|110.5|111.79|110.39|112.09|110.69|111.72|110.32|129
1644091800000|2022-02-05 20:10:00|111.8|110.4|111.87|110.47|112.05|110.65|111.75|110.35|111
1644092100000|2022-02-05 20:15:00|111.88|110.48|111.76|110.36|111.95|110.55|111.65|110.25|58
1644092400000|2022-02-05 20:20:00|111.8|110.4|111.96|110.56|111.96|110.56|111.78|110.38|54
1644092700000|2022-02-05 20:25:00|111.97|110.57|111.9|110.5|112.25|110.85|111.85|110.45|136
1644093000000|2022-02-05 20:30:00|111.91|110.51|112.07|110.67|112.07|110.67|111.8|110.4|73
1644093300000|2022-02-05 20:35:00|112.06|110.66|112.09|110.69|112.17|110.77|112.05|110.65|103
1644093600000|2022-02-05 20:40:00|112.1|110.7|112.22|110.82|112.34|110.94|112.09|110.69|84
1644093900000|2022-02-05 20:45:00|112.23|110.83|112.43|111.03|112.51|111.11|112.2|110.8|123
1644094200000|2022-02-05 20:50:00|112.44|111.04|112.38|110.98|112.46|111.06|112.37|110.97|84
1644094500000|2022-02-05 20:55:00|112.39|110.99|112.61|111.21|112.62|111.22|112.38|110.98|56
1644094800000|2022-02-05 21:00:00|112.62|111.22|112.38|110.98|112.73|111.33|112.37|110.97|74
1644095100000|2022-02-05 21:05:00|112.39|110.99|112.66|111.26|112.68|111.28|112.39|110.99|80
1644095400000|2022-02-05 21:10:00|112.65|111.25|112.88|111.48|112.88|111.48|112.61|111.21|112
1644095700000|2022-02-05 21:15:00|112.89|111.49|112.76|111.36|112.94|111.54|112.71|111.31|103
1644096000000|2022-02-05 21:20:00|112.79|111.39|112.79|111.39|112.82|111.42|112.69|111.29|59
1644096300000|2022-02-05 21:25:00|112.8|111.4|112.85|111.45|112.85|111.45|112.77|111.37|59
1644096600000|2022-02-05 21:30:00|112.84|111.44|112.76|111.36|112.84|111.44|112.52|111.12|118
1644096900000|2022-02-05 21:35:00|112.77|111.37|113.07|111.67|113.07|111.67|112.76|111.36|118
1644097200000|2022-02-05 21:40:00|113.06|111.66|113.05|111.65|113.08|111.68|112.98|111.58|91
1644097500000|2022-02-05 21:45:00|113.04|111.64|113.09|111.69|113.09|111.69|112.96|111.56|47
1644097800000|2022-02-05 21:50:00|113.08|111.68|113.11|111.71|113.12|111.72|113|111.6|56
1644098100000|2022-02-05 21:55:00|113.1|111.7|113.15|111.75|113.26|111.86|113.06|111.66|85
1644098400000|2022-02-05 22:00:00|113.16|111.76|113.35|111.95|113.35|111.95|113.07|111.67|126
1644098700000|2022-02-05 22:05:00|113.4|112|113.25|111.85|113.46|112.06|113.18|111.78|55
1644099000000|2022-02-05 22:10:00|113.26|111.86|113.46|112.06|113.46|112.06|113.26|111.86|113
1644099300000|2022-02-05 22:15:00|113.45|112.05|113.57|112.17|113.69|112.29|113.45|112.05|111
1644099600000|2022-02-05 22:20:00|113.58|112.18|113.55|112.15|113.58|112.18|113.54|112.14|67
1644099900000|2022-02-05 22:25:00|113.56|112.16|113.61|112.21|113.61|112.21|113.46|112.06|28
1644100200000|2022-02-05 22:30:00|113.62|112.22|113.57|112.17|113.65|112.25|113.56|112.16|39
1644100500000|2022-02-05 22:35:00|113.56|112.16|113.53|112.13|113.56|112.16|113.52|112.12|11
1644100800000|2022-02-05 22:40:00|113.55|112.15|113.6|112.2|113.6|112.2|113.55|112.15|5
1644101100000|2022-02-05 22:45:00|113.59|112.19|113.64|112.24|114.06|112.66|113.57|112.17|83
1644101400000|2022-02-05 22:50:00|113.63|112.23|113.52|112.12|113.68|112.28|113.51|112.11|41
1644101700000|2022-02-05 22:55:00|113.53|112.13|113.74|112.34|113.79|112.39|113.53|112.13|34
1644102000000|2022-02-05 23:00:00|113.75|112.35|113.96|112.56|113.99|112.59|113.74|112.34|65
1644102300000|2022-02-05 23:05:00|113.95|112.55|114|112.6|114|112.6|113.78|112.38|117
1644102600000|2022-02-05 23:10:00|113.99|112.59|113.92|112.52|113.99|112.59|113.78|112.38|70
1644102900000|2022-02-05 23:15:00|113.93|112.53|113.8|112.4|114|112.6|113.77|112.37|34
1644103200000|2022-02-05 23:20:00|113.81|112.41|113.86|112.46|113.86|112.46|113.76|112.36|62
1644103500000|2022-02-05 23:25:00|113.87|112.47|113.78|112.38|113.92|112.52|113.71|112.31|69
1644103800000|2022-02-05 23:30:00|113.77|112.37|113.58|112.18|113.78|112.38|113.46|112.06|109
1644104100000|2022-02-05 23:35:00|113.57|112.17|113.41|112.01|113.64|112.24|113.4|112|40
1644104400000|2022-02-05 23:40:00|113.4|112|113.81|112.41|113.84|112.44|113.4|112|84
1644104700000|2022-02-05 23:45:00|113.82|112.42|113.64|112.24|113.98|112.58|113.57|112.17|125
1644105000000|2022-02-05 23:50:00|113.65|112.25|113.37|111.97|113.7|112.3|113.19|111.79|127
1644105300000|2022-02-05 23:55:00|113.38|111.98|113.24|111.84|113.46|112.06|113.24|111.84|72
1644105600000|2022-02-06 00:00:00|113.25|111.85|113.35|111.95|113.42|112.02|113.25|111.85|70
1644105900000|2022-02-06 00:05:00|113.36|111.96|113.26|111.86|113.45|112.05|113.18|111.78|97
1644106200000|2022-02-06 00:10:00|113.27|111.87|113.27|111.87|113.29|111.89|113.2|111.8|60
1644106500000|2022-02-06 00:15:00|113.28|111.88|113.13|111.73|113.45|112.05|113.13|111.73|85
1644106800000|2022-02-06 00:20:00|113.11|111.71|113.39|111.99|113.4|112|113.04|111.64|60
1644107100000|2022-02-06 00:25:00|113.4|112|113.07|111.67|113.47|112.07|113.02|111.62|72
1644107400000|2022-02-06 00:30:00|113.09|111.69|113.01|111.61|113.12|111.72|112.81|111.41|83
1644107700000|2022-02-06 00:35:00|112.98|111.58|113.24|111.84|113.33|111.93|112.97|111.57|66
1644108000000|2022-02-06 00:40:00|113.25|111.85|113.19|111.79|113.3|111.9|113.17|111.77|44
1644108300000|2022-02-06 00:45:00|113.21|111.81|113.18|111.78|113.26|111.86|113.08|111.68|52
1644108600000|2022-02-06 00:50:00|113.17|111.77|113.35|111.95|113.37|111.97|113.17|111.77|45
1644108900000|2022-02-06 00:55:00|113.34|111.94|113.37|111.97|113.46|112.06|113.34|111.94|47
1644109200000|2022-02-06 01:00:00|113.36|111.96|113.56|112.16|113.58|112.18|113.36|111.96|50
1644109500000|2022-02-06 01:05:00|113.55|112.15|113.6|112.2|113.65|112.25|113.48|112.08|42
1644109800000|2022-02-06 01:10:00|113.61|112.21|113.85|112.45|113.85|112.45|113.56|112.16|69
1644110100000|2022-02-06 01:15:00|113.84|112.44|113.6|112.2|113.84|112.44|113.57|112.17|104
1644110400000|2022-02-06 01:20:00|113.59|112.19|113.76|112.36|113.78|112.38|113.57|112.17|48
1644110700000|2022-02-06 01:25:00|113.77|112.37|113.95|112.55|113.95|112.55|113.73|112.33|36
1644111000000|2022-02-06 01:30:00|113.99|112.59|113.91|112.51|114.02|112.62|113.84|112.44|91
1644111300000|2022-02-06 01:35:00|113.9|112.5|113.96|112.56|113.98|112.58|113.86|112.46|56
1644111600000|2022-02-06 01:40:00|113.95|112.55|114.07|112.67|114.09|112.69|113.94|112.54|38
1644111900000|2022-02-06 01:45:00|114.08|112.68|114.15|112.75|114.15|112.75|113.99|112.59|67
1644112200000|2022-02-06 01:50:00|114.16|112.76|114.55|113.15|114.62|113.22|114.14|112.74|57
1644112500000|2022-02-06 01:55:00|114.56|113.16|114.65|113.25|114.67|113.27|114.53|113.13|76
1644112800000|2022-02-06 02:00:00|114.66|113.26|114.79|113.39|114.8|113.4|114.53|113.13|114
1644113100000|2022-02-06 02:05:00|114.78|113.38|114.9|113.5|115.06|113.66|114.77|113.37|74
1644113400000|2022-02-06 02:10:00|114.89|113.49|114.98|113.58|115.05|113.65|114.78|113.38|108
1644113700000|2022-02-06 02:15:00|115|113.6|114.87|113.47|115.01|113.61|114.77|113.37|77
1644114000000|2022-02-06 02:20:00|114.86|113.46|114.73|113.33|114.86|113.46|114.54|113.14|71
1644114300000|2022-02-06 02:25:00|114.72|113.32|114.75|113.35|114.76|113.36|114.72|113.32|7
1644114600000|2022-02-06 02:30:00|114.76|113.36|114.28|112.88|114.76|113.36|114.05|112.65|88
1644114900000|2022-02-06 02:35:00|114.27|112.87|114.16|112.76|114.27|112.87|114.15|112.75|95
1644115200000|2022-02-06 02:40:00|114.15|112.75|113.68|112.28|114.15|112.75|113.57|112.17|96
1644115500000|2022-02-06 02:45:00|113.69|112.29|113.45|112.05|113.7|112.3|113.45|112.05|67
1644115800000|2022-02-06 02:50:00|113.44|112.04|113.32|111.92|113.45|112.05|113.31|111.91|48
1644116100000|2022-02-06 02:55:00|113.33|111.93|113.45|112.05|113.45|112.05|113.2|111.8|70
1644116400000|2022-02-06 03:00:00|113.46|112.06|113.48|112.08|113.48|112.08|113.36|111.96|45
1644116700000|2022-02-06 03:05:00|113.5|112.1|113.5|112.1|113.59|112.19|113.42|112.02|68
1644117000000|2022-02-06 03:10:00|113.49|112.09|113.55|112.15|113.57|112.17|113.48|112.08|52
1644117300000|2022-02-06 03:15:00|113.53|112.13|113.67|112.27|113.68|112.28|113.48|112.08|34
1644117600000|2022-02-06 03:20:00|113.66|112.26|113.87|112.47|113.89|112.49|113.66|112.26|34
1644117900000|2022-02-06 03:25:00|113.89|112.49|113.88|112.48|113.96|112.56|113.8|112.4|47
1644118200000|2022-02-06 03:30:00|113.89|112.49|114.02|112.62|114.02|112.62|113.89|112.49|18
1644118500000|2022-02-06 03:35:00|114.03|112.63|114|112.6|114.2|112.8|113.98|112.58|49
1644118800000|2022-02-06 03:40:00|114.05|112.65|114.08|112.68|114.1|112.7|114.04|112.64|23
1644119100000|2022-02-06 03:45:00|114.09|112.69|113.82|112.42|114.12|112.72|113.8|112.4|36
1644119400000|2022-02-06 03:50:00|113.83|112.43|113.88|112.48|113.97|112.57|113.78|112.38|56
1644119700000|2022-02-06 03:55:00|113.87|112.47|113.52|112.12|113.88|112.48|113.48|112.08|78
1644120000000|2022-02-06 04:00:00|113.53|112.13|113.47|112.07|113.79|112.39|113.47|112.07|81
1644120300000|2022-02-06 04:05:00|113.44|112.04|112.38|110.98|113.44|112.04|112.34|110.94|135
1644120600000|2022-02-06 04:10:00|112.4|111|112.28|110.88|112.68|111.28|112.24|110.84|134
1644120900000|2022-02-06 04:15:00|112.29|110.89|112.26|110.86|112.33|110.93|111.89|110.49|154
1644121200000|2022-02-06 04:20:00|112.28|110.88|112.29|110.89|112.46|111.06|112.18|110.78|127
1644121500000|2022-02-06 04:25:00|112.26|110.86|112.2|110.8|112.38|110.98|112.2|110.8|24
1644122100000|2022-02-06 04:35:00|112.53|111.13|112.48|111.08|112.53|111.13|112.48|111.08|4
1644122400000|2022-02-06 04:40:00|112.49|111.09|112.41|111.01|112.51|111.11|112.38|110.98|81
1644122700000|2022-02-06 04:45:00|112.46|111.06|112.58|111.18|112.62|111.22|112.4|111|43
1644123000000|2022-02-06 04:50:00|112.57|111.17|112.67|111.27|112.68|111.28|112.49|111.09|53
1644123300000|2022-02-06 04:55:00|112.66|111.26|112.76|111.36|112.78|111.38|112.58|111.18|38
1644123600000|2022-02-06 05:00:00|112.75|111.35|112.65|111.25|112.83|111.43|112.65|111.25|50
1644123900000|2022-02-06 05:05:00|112.64|111.24|112.72|111.32|112.77|111.37|112.58|111.18|54
1644124200000|2022-02-06 05:10:00|112.71|111.31|112.63|111.23|112.75|111.35|112.55|111.15|47
1644124500000|2022-02-06 05:15:00|112.61|111.21|112.7|111.3|112.8|111.4|112.61|111.21|42
1644124800000|2022-02-06 05:20:00|112.71|111.31|112.93|111.53|112.96|111.56|112.71|111.31|47
1644125100000|2022-02-06 05:25:00|112.89|111.49|112.95|111.55|112.96|111.56|112.79|111.39|52
1644125400000|2022-02-06 05:30:00|112.94|111.54|113.06|111.66|113.06|111.66|112.94|111.54|30
1644125700000|2022-02-06 05:35:00|113.05|111.65|112.98|111.58|113.08|111.68|112.98|111.58|13
1644126000000|2022-02-06 05:40:00|112.97|111.57|113.06|111.66|113.07|111.67|112.86|111.46|61
1644126300000|2022-02-06 05:45:00|113.07|111.67|113.07|111.67|113.08|111.68|113.05|111.65|25
1644126600000|2022-02-06 05:50:00|113.04|111.64|113.09|111.69|113.15|111.75|112.84|111.44|58
1644126900000|2022-02-06 05:55:00|113.07|111.67|113.17|111.77|113.18|111.78|113|111.6|41
1644127200000|2022-02-06 06:00:00|113.16|111.76|113.15|111.75|113.17|111.77|113.05|111.65|67
1644127500000|2022-02-06 06:05:00|113.17|111.77|113.08|111.68|113.18|111.78|112.87|111.47|66
1644127800000|2022-02-06 06:10:00|113.07|111.67|112.86|111.46|113.08|111.68|112.86|111.46|72
1644128100000|2022-02-06 06:15:00|112.87|111.47|112.68|111.28|112.87|111.47|112.66|111.26|69
1644128400000|2022-02-06 06:20:00|112.69|111.29|112.5|111.1|112.7|111.3|112.5|111.1|42
1644128700000|2022-02-06 06:25:00|112.49|111.09|112.9|111.5|113.09|111.69|112.49|111.09|82
1644129000000|2022-02-06 06:30:00|112.87|111.47|112.86|111.46|112.89|111.49|112.76|111.36|49
1644129300000|2022-02-06 06:35:00|112.87|111.47|112.81|111.41|113.01|111.61|112.8|111.4|44
1644129600000|2022-02-06 06:40:00|112.79|111.39|112.82|111.42|112.92|111.52|112.77|111.37|77
1644129900000|2022-02-06 06:45:00|112.83|111.43|112.72|111.32|112.83|111.43|112.71|111.31|35
1644130200000|2022-02-06 06:50:00|112.71|111.31|112.49|111.09|112.73|111.33|112.49|111.09|79
1644130500000|2022-02-06 06:55:00|112.48|111.08|112.57|111.17|112.58|111.18|112.3|110.9|51
1644130800000|2022-02-06 07:00:00|112.58|111.18|112.7|111.3|112.94|111.54|112.57|111.17|101
1644131100000|2022-02-06 07:05:00|112.71|111.31|112.81|111.41|112.89|111.49|112.68|111.28|79
1644131400000|2022-02-06 07:10:00|112.8|111.4|112.94|111.54|112.96|111.56|112.76|111.36|57
1644131700000|2022-02-06 07:15:00|112.92|111.52|112.82|111.42|112.92|111.52|112.64|111.24|57
1644132000000|2022-02-06 07:20:00|112.8|111.4|112.67|111.27|112.9|111.5|112.67|111.27|58
1644132300000|2022-02-06 07:25:00|112.68|111.28|112.66|111.26|112.8|111.4|112.65|111.25|37
1644132600000|2022-02-06 07:30:00|112.65|111.25|112.97|111.57|112.98|111.58|112.65|111.25|57
1644132900000|2022-02-06 07:35:00|112.94|111.54|112.98|111.58|113|111.6|112.85|111.45|48
1644133200000|2022-02-06 07:40:00|112.97|111.57|113.18|111.78|113.19|111.79|112.97|111.57|45
1644133500000|2022-02-06 07:45:00|113.19|111.79|113.48|112.08|113.54|112.14|113.16|111.76|114
1644133800000|2022-02-06 07:50:00|113.49|112.09|113.46|112.06|113.57|112.17|113.43|112.03|96
1644134100000|2022-02-06 07:55:00|113.47|112.07|113.46|112.06|113.59|112.19|113.37|111.97|63
1644134400000|2022-02-06 08:00:00|113.45|112.05|113.54|112.14|113.74|112.34|113.45|112.05|148
1644134700000|2022-02-06 08:05:00|113.53|112.13|113.67|112.27|113.7|112.3|113.46|112.06|47
1644135000000|2022-02-06 08:10:00|113.69|112.29|113.63|112.23|113.75|112.35|113.61|112.21|52
1644135300000|2022-02-06 08:15:00|113.62|112.22|113.47|112.07|113.63|112.23|113.37|111.97|62
1644135600000|2022-02-06 08:20:00|113.46|112.06|113.49|112.09|113.53|112.13|113.37|111.97|50
1644135900000|2022-02-06 08:25:00|113.5|112.1|113.6|112.2|113.62|112.22|113.47|112.07|52
1644136200000|2022-02-06 08:30:00|113.58|112.18|113.63|112.23|113.7|112.3|113.58|112.18|64
1644136500000|2022-02-06 08:35:00|113.64|112.24|113.93|112.53|113.93|112.53|113.64|112.24|62
1644136800000|2022-02-06 08:40:00|113.94|112.54|113.88|112.48|113.95|112.55|113.76|112.36|56
1644137100000|2022-02-06 08:45:00|113.87|112.47|113.83|112.43|113.88|112.48|113.8|112.4|62
1644137400000|2022-02-06 08:50:00|113.84|112.44|113.9|112.5|113.92|112.52|113.82|112.42|61
1644137700000|2022-02-06 08:55:00|113.91|112.51|113.91|112.51|113.95|112.55|113.82|112.42|55
1644138000000|2022-02-06 09:00:00|113.92|112.52|113.93|112.53|113.94|112.54|113.83|112.43|64
1644138300000|2022-02-06 09:05:00|113.95|112.55|114|112.6|114.05|112.65|113.95|112.55|39
1644138600000|2022-02-06 09:10:00|113.98|112.58|113.89|112.49|113.98|112.58|113.81|112.41|52
1644138900000|2022-02-06 09:15:00|113.9|112.5|113.94|112.54|114.08|112.68|113.88|112.48|52
1644139200000|2022-02-06 09:20:00|113.92|112.52|113.82|112.42|113.94|112.54|113.81|112.41|29
1644139500000|2022-02-06 09:25:00|113.81|112.41|113.81|112.41|113.83|112.43|113.72|112.32|40
1644139800000|2022-02-06 09:30:00|113.8|112.4|114.04|112.64|114.06|112.66|113.79|112.39|51
1644140100000|2022-02-06 09:35:00|114.03|112.63|114.04|112.64|114.04|112.64|113.95|112.55|25
1644140400000|2022-02-06 09:40:00|114.07|112.67|113.96|112.56|114.08|112.68|113.96|112.56|19
1644140700000|2022-02-06 09:45:00|113.97|112.57|114.02|112.62|114.1|112.7|113.96|112.56|43
1644141000000|2022-02-06 09:50:00|114.03|112.63|113.73|112.33|114.03|112.63|113.72|112.32|64
1644141300000|2022-02-06 09:55:00|113.74|112.34|113.72|112.32|113.77|112.37|113.58|112.18|61
1644141600000|2022-02-06 10:00:00|113.73|112.33|113.75|112.35|113.82|112.42|113.71|112.31|38
1644141900000|2022-02-06 10:05:00|113.74|112.34|113.45|112.05|113.75|112.35|113.45|112.05|43
1644142200000|2022-02-06 10:10:00|113.44|112.04|113.56|112.16|113.58|112.18|113.36|111.96|40
1644142500000|2022-02-06 10:15:00|113.55|112.15|113.43|112.03|113.55|112.15|113.37|111.97|70
1644142800000|2022-02-06 10:20:00|113.41|112.01|113.26|111.86|113.47|112.07|113.26|111.86|38
1644143100000|2022-02-06 10:25:00|113.27|111.87|113.35|111.95|113.48|112.08|113.24|111.84|40
1644143400000|2022-02-06 10:30:00|113.34|111.94|112.96|111.56|113.34|111.94|112.96|111.56|30
1644143700000|2022-02-06 10:35:00|112.98|111.58|113|111.6|113.17|111.77|112.98|111.58|71
1644144000000|2022-02-06 10:40:00|113.02|111.62|112.85|111.45|113.04|111.64|112.82|111.42|45
1644144300000|2022-02-06 10:45:00|112.87|111.47|112.7|111.3|112.87|111.47|112.59|111.19|43
1644144600000|2022-02-06 10:50:00|112.71|111.31|112.77|111.37|112.86|111.46|112.71|111.31|44
1644144900000|2022-02-06 10:55:00|112.76|111.36|112.78|111.38|112.81|111.41|112.76|111.36|18
1644145200000|2022-02-06 11:00:00|112.79|111.39|112.8|111.4|113.04|111.64|112.78|111.38|51
1644145500000|2022-02-06 11:05:00|112.81|111.41|112.58|111.18|112.81|111.41|112.58|111.18|30
1644145800000|2022-02-06 11:10:00|112.59|111.19|112.68|111.28|112.71|111.31|112.59|111.19|37
1644146100000|2022-02-06 11:15:00|112.67|111.27|112.75|111.35|112.83|111.43|112.67|111.27|24
1644146400000|2022-02-06 11:20:00|112.74|111.34|112.77|111.37|112.79|111.39|112.71|111.31|23
1644146700000|2022-02-06 11:25:00|112.79|111.39|112.76|111.36|112.79|111.39|112.76|111.36|24
1644147000000|2022-02-06 11:30:00|112.77|111.37|112.71|111.31|112.79|111.39|112.69|111.29|25
1644147300000|2022-02-06 11:35:00|112.72|111.32|112.79|111.39|112.84|111.44|112.71|111.31|34
1644147600000|2022-02-06 11:40:00|112.78|111.38|112.66|111.26|112.85|111.45|112.62|111.22|51
1644147900000|2022-02-06 11:45:00|112.65|111.25|112.47|111.07|112.65|111.25|112.34|110.94|45
1644148200000|2022-02-06 11:50:00|112.53|111.13|112.65|111.25|112.66|111.26|112.47|111.07|75
1644148500000|2022-02-06 11:55:00|112.66|111.26|112.51|111.11|112.66|111.26|112.5|111.1|69
1644148800000|2022-02-06 12:00:00|112.52|111.12|112.48|111.08|112.57|111.17|112.48|111.08|79
1644149100000|2022-02-06 12:05:00|112.49|111.09|112.81|111.41|112.82|111.42|112.49|111.09|91
1644149400000|2022-02-06 12:10:00|112.83|111.43|112.74|111.34|112.86|111.46|112.69|111.29|45
1644149700000|2022-02-06 12:15:00|112.73|111.33|112.84|111.44|112.86|111.46|112.7|111.3|40
1644150000000|2022-02-06 12:20:00|112.85|111.45|112.76|111.36|112.86|111.46|112.69|111.29|26
1644150300000|2022-02-06 12:25:00|112.77|111.37|112.87|111.47|112.87|111.47|112.77|111.37|26
1644150600000|2022-02-06 12:30:00|112.88|111.48|112.89|111.49|113|111.6|112.88|111.48|29
1644150900000|2022-02-06 12:35:00|112.86|111.46|112.8|111.4|112.86|111.46|112.71|111.31|46
1644151200000|2022-02-06 12:40:00|112.81|111.41|112.88|111.48|112.88|111.48|112.76|111.36|39
1644151500000|2022-02-06 12:45:00|112.87|111.47|112.63|111.23|112.88|111.48|112.54|111.14|61
1644151800000|2022-02-06 12:50:00|112.62|111.22|112.96|111.56|113|111.6|112.62|111.22|83
1644152100000|2022-02-06 12:55:00|112.97|111.57|113.19|111.79|113.19|111.79|112.86|111.46|64
1644152400000|2022-02-06 13:00:00|113.18|111.78|113.15|111.75|113.34|111.94|113.14|111.74|57
1644152700000|2022-02-06 13:05:00|113.14|111.74|113.45|112.05|113.52|112.12|113.05|111.65|114
1644153000000|2022-02-06 13:10:00|113.46|112.06|112.82|111.42|113.52|112.12|112.7|111.3|182
1644153300000|2022-02-06 13:15:00|112.84|111.44|112.95|111.55|112.95|111.55|112.66|111.26|105
1644153600000|2022-02-06 13:20:00|112.94|111.54|113.26|111.86|113.27|111.87|112.77|111.37|89
1644153900000|2022-02-06 13:25:00|113.27|111.87|113.29|111.89|113.37|111.97|113.17|111.77|80
1644154200000|2022-02-06 13:30:00|113.28|111.88|113.33|111.93|113.4|112|113.2|111.8|89
1644154500000|2022-02-06 13:35:00|113.34|111.94|113.33|111.93|113.42|112.02|113.17|111.77|80
1644154800000|2022-02-06 13:40:00|113.32|111.92|113.3|111.9|113.32|111.92|113.17|111.77|57
1644155100000|2022-02-06 13:45:00|113.28|111.88|113.28|111.88|113.36|111.96|113.2|111.8|77
1644155400000|2022-02-06 13:50:00|113.27|111.87|113.3|111.9|113.3|111.9|113.25|111.85|39
1644155700000|2022-02-06 13:55:00|113.29|111.89|113.34|111.94|113.39|111.99|113.26|111.86|55
1644156000000|2022-02-06 14:00:00|113.35|111.95|113.18|111.78|113.47|112.07|113.17|111.77|82
1644156300000|2022-02-06 14:05:00|113.17|111.77|113.26|111.86|113.27|111.87|113.16|111.76|34
1644156600000|2022-02-06 14:10:00|113.25|111.85|113.12|111.72|113.26|111.86|113.06|111.66|51
1644156900000|2022-02-06 14:15:00|113.14|111.74|113.3|111.9|113.34|111.94|113.14|111.74|78
1644157200000|2022-02-06 14:20:00|113.31|111.91|113.54|112.14|113.54|112.14|113.28|111.88|57
1644157500000|2022-02-06 14:25:00|113.55|112.15|113.57|112.17|113.65|112.25|113.54|112.14|57
1644157800000|2022-02-06 14:30:00|113.58|112.18|113.48|112.08|114.34|112.94|113.33|111.93|252
1644158100000|2022-02-06 14:35:00|113.47|112.07|113.16|111.76|113.48|112.08|112.77|111.37|240
1644158400000|2022-02-06 14:40:00|113.14|111.74|112.36|110.96|113.14|111.74|112.09|110.69|216
1644158700000|2022-02-06 14:45:00|112.35|110.95|111.59|110.19|112.54|111.14|111.3|109.9|278
1644159000000|2022-02-06 14:50:00|111.62|110.22|111.59|110.19|111.78|110.38|111.29|109.89|226
1644159300000|2022-02-06 14:55:00|111.58|110.18|111.35|109.95|111.73|110.33|111.15|109.75|210
1644159600000|2022-02-06 15:00:00|111.36|109.96|110.87|109.47|111.36|109.96|110.49|109.09|250
1644159900000|2022-02-06 15:05:00|110.88|109.48|111.17|109.77|111.39|109.99|110.76|109.36|227
1644160200000|2022-02-06 15:10:00|111.16|109.76|111.16|109.76|111.24|109.84|110.93|109.53|150
1644160500000|2022-02-06 15:15:00|111.15|109.75|111.16|109.76|111.45|110.05|111.08|109.68|165
1644160800000|2022-02-06 15:20:00|111.15|109.75|111.24|109.84|111.28|109.88|111.09|109.69|151
1644161100000|2022-02-06 15:25:00|111.23|109.83|111.52|110.12|111.52|110.12|111.15|109.75|72
1644161400000|2022-02-06 15:30:00|111.53|110.13|111.8|110.4|111.88|110.48|111.47|110.07|150
1644161700000|2022-02-06 15:35:00|111.81|110.41|111.52|110.12|111.88|110.48|111.44|110.04|154
1644162000000|2022-02-06 15:40:00|111.54|110.14|111.3|109.9|111.74|110.34|111.29|109.89|99
1644162300000|2022-02-06 15:45:00|111.29|109.89|112.08|110.68|112.1|110.7|111.29|109.89|122
1644162600000|2022-02-06 15:50:00|112.09|110.69|112.09|110.69|112.2|110.8|111.96|110.56|86
1644162900000|2022-02-06 15:55:00|112.08|110.68|111.99|110.59|112.12|110.72|111.94|110.54|141
1644163200000|2022-02-06 16:00:00|112.01|110.61|111.86|110.46|112.2|110.8|111.79|110.39|193
1644163500000|2022-02-06 16:05:00|111.87|110.47|111.93|110.53|111.95|110.55|111.85|110.45|67
1644163800000|2022-02-06 16:10:00|111.97|110.57|112.1|110.7|112.23|110.83|111.96|110.56|106
1644164100000|2022-02-06 16:15:00|112.11|110.71|112.33|110.93|112.34|110.94|112.08|110.68|88
1644164400000|2022-02-06 16:20:00|112.34|110.94|112.45|111.05|112.53|111.13|112.34|110.94|51
1644164700000|2022-02-06 16:25:00|112.44|111.04|112.48|111.08|112.57|111.17|112.44|111.04|90
1644165000000|2022-02-06 16:30:00|112.49|111.09|112.74|111.34|112.76|111.36|112.47|111.07|101
1644165300000|2022-02-06 16:35:00|112.76|111.36|112.81|111.41|113.08|111.68|112.64|111.24|141
1644165600000|2022-02-06 16:40:00|112.79|111.39|112.41|111.01|112.93|111.53|112.3|110.9|134
1644165900000|2022-02-06 16:45:00|112.42|111.02|112.54|111.14|112.64|111.24|112.41|111.01|101
1644166200000|2022-02-06 16:50:00|112.55|111.15|112.68|111.28|112.71|111.31|112.55|111.15|76
1644166500000|2022-02-06 16:55:00|112.67|111.27|112.7|111.3|112.74|111.34|112.64|111.24|91
1644166800000|2022-02-06 17:00:00|112.69|111.29|112.79|111.39|112.85|111.45|112.65|111.25|84
1644167100000|2022-02-06 17:05:00|112.78|111.38|112.86|111.46|112.86|111.46|112.59|111.19|108
1644167400000|2022-02-06 17:10:00|112.85|111.45|112.74|111.34|112.88|111.48|112.74|111.34|67
1644167700000|2022-02-06 17:15:00|112.75|111.35|112.86|111.46|112.94|111.54|112.74|111.34|65
1644168000000|2022-02-06 17:20:00|112.85|111.45|112.93|111.53|112.93|111.53|112.78|111.38|46
1644168300000|2022-02-06 17:25:00|112.94|111.54|112.97|111.57|112.97|111.57|112.84|111.44|48
1644168600000|2022-02-06 17:30:00|112.98|111.58|112.87|111.47|113.05|111.65|112.87|111.47|55
1644168900000|2022-02-06 17:35:00|112.88|111.48|112.96|111.56|113.04|111.64|112.86|111.46|70
1644169200000|2022-02-06 17:40:00|112.95|111.55|112.76|111.36|113.03|111.63|112.61|111.21|131
1644169500000|2022-02-06 17:45:00|112.77|111.37|112.76|111.36|112.86|111.46|112.74|111.34|80
1644169800000|2022-02-06 17:50:00|112.75|111.35|112.84|111.44|112.86|111.46|112.75|111.35|31
1644170100000|2022-02-06 17:55:00|112.85|111.45|112.81|111.41|112.86|111.46|112.66|111.26|52
1644170400000|2022-02-06 18:00:00|112.8|111.4|112.85|111.45|112.86|111.46|112.74|111.34|64
1644170700000|2022-02-06 18:05:00|112.84|111.44|112.68|111.28|112.85|111.45|112.58|111.18|51
1644171000000|2022-02-06 18:10:00|112.67|111.27|112.46|111.06|112.69|111.29|112.46|111.06|50
1644171300000|2022-02-06 18:15:00|112.47|111.07|112.39|110.99|112.59|111.19|112.38|110.98|58
1644171600000|2022-02-06 18:20:00|112.42|111.02|112.27|110.87|112.46|111.06|112.27|110.87|63
1644171900000|2022-02-06 18:25:00|112.26|110.86|112.16|110.76|112.26|110.86|112.1|110.7|63
1644172200000|2022-02-06 18:30:00|112.15|110.75|112.06|110.66|112.15|110.75|112.05|110.65|39
1644172500000|2022-02-06 18:35:00|112.07|110.67|112.09|110.69|112.19|110.79|112.06|110.66|29
1644172800000|2022-02-06 18:40:00|112.07|110.67|112.12|110.72|112.2|110.8|112.05|110.65|34
1644173100000|2022-02-06 18:45:00|112.13|110.73|112.18|110.78|112.26|110.86|112.08|110.68|52
1644173400000|2022-02-06 18:50:00|112.19|110.79|111.93|110.53|112.25|110.85|111.83|110.43|92
1644173700000|2022-02-06 18:55:00|111.9|110.5|112.13|110.73|112.14|110.74|111.82|110.42|104
1644174000000|2022-02-06 19:00:00|112.12|110.72|112.19|110.79|112.34|110.94|112.08|110.68|73
1644174300000|2022-02-06 19:05:00|112.18|110.78|112.17|110.77|112.34|110.94|112.17|110.77|70
1644174600000|2022-02-06 19:10:00|112.18|110.78|112.2|110.8|112.27|110.87|112.16|110.76|53
1644174900000|2022-02-06 19:15:00|112.19|110.79|112.48|111.08|112.48|111.08|112.19|110.79|43
1644175200000|2022-02-06 19:20:00|112.47|111.07|112.6|111.2|112.61|111.21|112.45|111.05|56
1644175500000|2022-02-06 19:25:00|112.58|111.18|112.59|111.19|112.6|111.2|112.48|111.08|72
1644175800000|2022-02-06 19:30:00|112.61|111.21|112.46|111.06|112.67|111.27|112.45|111.05|58
1644176100000|2022-02-06 19:35:00|112.47|111.07|112.48|111.08|112.48|111.08|112.39|110.99|56
1644176400000|2022-02-06 19:40:00|112.51|111.11|112.57|111.17|112.58|111.18|112.46|111.06|56
1644176700000|2022-02-06 19:45:00|112.56|111.16|112.59|111.19|112.59|111.19|112.49|111.09|42
1644177000000|2022-02-06 19:50:00|112.58|111.18|112.57|111.17|112.61|111.21|112.55|111.15|33
1644177300000|2022-02-06 19:55:00|112.58|111.18|112.87|111.47|112.91|111.51|112.58|111.18|55
1644177600000|2022-02-06 20:00:00|112.88|111.48|112.79|111.39|112.92|111.52|112.73|111.33|61
1644177900000|2022-02-06 20:05:00|112.78|111.38|113.15|111.75|113.17|111.77|112.76|111.36|44
1644178200000|2022-02-06 20:10:00|113.17|111.77|112.81|111.41|113.17|111.77|112.81|111.41|80
1644178500000|2022-02-06 20:15:00|112.8|111.4|112.66|111.26|112.81|111.41|112.65|111.25|66
1644178800000|2022-02-06 20:20:00|112.64|111.24|112.58|111.18|112.66|111.26|112.5|111.1|60
1644179100000|2022-02-06 20:25:00|112.59|111.19|112.66|111.26|112.66|111.26|112.55|111.15|58
1644179400000|2022-02-06 20:30:00|112.68|111.28|113.17|111.77|113.18|111.78|112.65|111.25|77
1644179700000|2022-02-06 20:35:00|113.18|111.78|113.69|112.29|113.75|112.35|113.18|111.78|99
1644180000000|2022-02-06 20:40:00|113.68|112.28|113.39|111.99|113.68|112.28|113.35|111.95|108
1644180300000|2022-02-06 20:45:00|113.38|111.98|112.96|111.56|113.47|112.07|112.89|111.49|96
1644180600000|2022-02-06 20:50:00|112.94|111.54|112.83|111.43|112.97|111.57|112.73|111.33|79
1644180900000|2022-02-06 20:55:00|112.84|111.44|113.19|111.79|113.27|111.87|112.84|111.44|114
1644181200000|2022-02-06 21:00:00|113.18|111.78|113.27|111.87|113.45|112.05|113.18|111.78|62
1644181500000|2022-02-06 21:05:00|113.28|111.88|113.35|111.95|113.35|111.95|113.07|111.67|70
1644181800000|2022-02-06 21:10:00|113.36|111.96|113.16|111.76|113.44|112.04|113.16|111.76|93
1644182100000|2022-02-06 21:15:00|113.17|111.77|113.53|112.13|113.53|112.13|113.16|111.76|45
1644182400000|2022-02-06 21:20:00|113.54|112.14|113.62|112.22|113.65|112.25|113.53|112.13|44
1644182700000|2022-02-06 21:25:00|113.63|112.23|113.78|112.38|113.95|112.55|113.56|112.16|83
1644183000000|2022-02-06 21:30:00|113.77|112.37|113.78|112.38|113.85|112.45|113.67|112.27|52
1644183300000|2022-02-06 21:35:00|113.77|112.37|113.66|112.26|113.78|112.38|113.64|112.24|73
1644183600000|2022-02-06 21:40:00|113.67|112.27|113.54|112.14|113.67|112.27|113.49|112.09|64
1644183900000|2022-02-06 21:45:00|113.53|112.13|113.46|112.06|113.53|112.13|113.4|112|51
1644184200000|2022-02-06 21:50:00|113.45|112.05|113.44|112.04|113.47|112.07|113.38|111.98|59
1644184500000|2022-02-06 21:55:00|113.43|112.03|113.31|111.91|113.43|112.03|113.27|111.87|70
1644184800000|2022-02-06 22:00:00|113.3|111.9|113.53|112.13|113.56|112.16|113.26|111.86|78
1644185100000|2022-02-06 22:05:00|113.52|112.12|113.59|112.19|113.6|112.2|113.43|112.03|70
1644185400000|2022-02-06 22:10:00|113.61|112.21|113.66|112.26|113.66|112.26|113.55|112.15|48
1644185700000|2022-02-06 22:15:00|113.65|112.25|113.55|112.15|113.66|112.26|113.55|112.15|55
1644186000000|2022-02-06 22:20:00|113.56|112.16|113.65|112.25|113.68|112.28|113.55|112.15|85
1644186300000|2022-02-06 22:25:00|113.64|112.24|113.55|112.15|113.65|112.25|113.55|112.15|37
1644186600000|2022-02-06 22:30:00|113.56|112.16|113.5|112.1|113.56|112.16|113.45|112.05|62
1644186900000|2022-02-06 22:35:00|113.47|112.07|113.5|112.1|113.5|112.1|113.47|112.07|13
1644187200000|2022-02-06 22:40:00|113.49|112.09|113.48|112.08|113.5|112.1|113.48|112.08|28
1644187500000|2022-02-06 22:45:00|113.47|112.07|113.35|111.95|113.48|112.08|113.35|111.95|57
1644187800000|2022-02-06 22:50:00|113.36|111.96|113.25|111.85|113.36|111.96|112.95|111.55|102
1644188100000|2022-02-06 22:55:00|113.26|111.86|112.96|111.56|113.26|111.86|112.87|111.47|55
1644188400000|2022-02-06 23:00:00|112.95|111.55|113.07|111.67|113.43|112.03|112.93|111.53|211
1644188700000|2022-02-06 23:05:00|113.06|111.66|113.83|112.43|113.83|112.43|112.97|111.57|190
1644189000000|2022-02-06 23:10:00|113.84|112.44|113.46|112.06|114.3|112.9|113.42|112.02|335
1644189300000|2022-02-06 23:15:00|113.55|112.15|114.33|112.93|114.37|112.97|113.55|112.15|260
1644189600000|2022-02-06 23:20:00|114.34|112.94|114.55|113.15|114.67|113.27|114.31|112.91|369
1644189900000|2022-02-06 23:25:00|114.56|113.16|114.32|112.92|114.64|113.24|114.19|112.79|198
1644190200000|2022-02-06 23:30:00|114.33|112.93|114.87|113.47|114.96|113.56|114.33|112.93|156
1644190500000|2022-02-06 23:35:00|114.91|113.51|115.05|113.65|115.07|113.67|114.85|113.45|175
1644190800000|2022-02-06 23:40:00|115.07|113.67|115.41|114.01|115.42|114.02|114.95|113.55|151
1644191100000|2022-02-06 23:45:00|115.45|114.05|115.34|113.94|115.67|114.27|115.28|113.88|182
1644191400000|2022-02-06 23:50:00|115.35|113.95|115.19|113.79|115.39|113.99|115.08|113.68|134
1644191700000|2022-02-06 23:55:00|115.18|113.78|114.97|113.57|115.19|113.79|114.95|113.55|132
1644192000000|2022-02-07 00:00:00|114.98|113.58|114.67|113.27|115.21|113.81|114.45|113.05|158
1644192300000|2022-02-07 00:05:00|114.7|113.3|114.51|113.11|114.7|113.3|114.48|113.08|107
1644192600000|2022-02-07 00:10:00|114.5|113.1|113.65|112.25|114.5|113.1|113.54|112.14|198
1644192900000|2022-02-07 00:15:00|113.67|112.27|113.39|111.99|113.98|112.58|113.39|111.99|154
1644193200000|2022-02-07 00:20:00|113.4|112|113.79|112.39|114.41|113.01|113.35|111.95|234
1644193500000|2022-02-07 00:25:00|113.8|112.4|113.79|112.39|113.86|112.46|113.35|111.95|265
1644193800000|2022-02-07 00:30:00|113.75|112.35|113.9|112.5|114.08|112.68|113.69|112.29|177
1644194100000|2022-02-07 00:35:00|113.89|112.49|113.86|112.46|114.17|112.77|113.75|112.35|162
1644194400000|2022-02-07 00:40:00|113.85|112.45|114.16|112.76|114.2|112.8|113.85|112.45|122
1644194700000|2022-02-07 00:45:00|114.2|112.8|113.94|112.54|114.31|112.91|113.8|112.4|146
1644195000000|2022-02-07 00:50:00|113.95|112.55|114.53|113.13|114.54|113.14|113.95|112.55|127
1644195300000|2022-02-07 00:55:00|114.49|113.09|114.69|113.29|114.7|113.3|114.46|113.06|97
1644195600000|2022-02-07 01:00:00|114.7|113.3|114.37|112.97|114.86|113.46|114.33|112.93|134
1644195900000|2022-02-07 01:05:00|114.36|112.96|114.15|112.75|114.46|113.06|114.13|112.73|120
1644196200000|2022-02-07 01:10:00|114.16|112.76|114.34|112.94|114.37|112.97|114.12|112.72|113
1644196500000|2022-02-07 01:15:00|114.35|112.95|114.34|112.94|114.45|113.05|114.25|112.85|107
1644196800000|2022-02-07 01:20:00|114.35|112.95|114.25|112.85|114.44|113.04|114.17|112.77|146
1644197100000|2022-02-07 01:25:00|114.28|112.88|114.41|113.01|114.56|113.16|114.25|112.85|105
1644197400000|2022-02-07 01:30:00|114.4|113|114.66|113.26|114.68|113.28|114.39|112.99|72
1644197700000|2022-02-07 01:35:00|114.65|113.25|115.25|113.85|115.28|113.88|114.65|113.25|134
1644198000000|2022-02-07 01:40:00|115.18|113.78|115.11|113.71|115.24|113.84|114.94|113.54|148
1644198300000|2022-02-07 01:45:00|115.12|113.72|115.5|114.1|115.58|114.18|115.11|113.71|186
1644198600000|2022-02-07 01:50:00|115.48|114.08|115.47|114.07|115.57|114.17|115.38|113.98|146
1644198900000|2022-02-07 01:55:00|115.46|114.06|115.26|113.86|115.46|114.06|115.1|113.7|117
1644199200000|2022-02-07 02:00:00|115.25|113.85|115.42|114.02|115.53|114.13|115.25|113.85|142
1644199500000|2022-02-07 02:05:00|115.4|114|115.55|114.15|115.59|114.19|115.38|113.98|105
1644199800000|2022-02-07 02:10:00|115.57|114.17|115.56|114.16|115.58|114.18|115.4|114|138
1644200100000|2022-02-07 02:15:00|115.55|114.15|115.64|114.24|115.68|114.28|115.55|114.15|95
1644200400000|2022-02-07 02:20:00|115.65|114.25|116.55|115.15|116.55|115.15|115.65|114.25|131
1644200700000|2022-02-07 02:25:00|116.56|115.16|116.62|115.22|116.66|115.26|116.35|114.95|137
1644201000000|2022-02-07 02:30:00|116.63|115.23|117.41|116.01|117.41|116.01|116.63|115.23|163
1644201300000|2022-02-07 02:35:00|117.42|116.02|117.54|116.14|117.59|116.19|117.24|115.84|186
1644201600000|2022-02-07 02:40:00|117.5|116.1|117.59|116.19|117.67|116.27|117.35|115.95|180
1644201900000|2022-02-07 02:45:00|117.61|116.21|116.97|115.57|117.67|116.27|116.97|115.57|204
1644202200000|2022-02-07 02:50:00|116.99|115.59|116.95|115.55|117.11|115.71|116.83|115.43|154
1644202500000|2022-02-07 02:55:00|116.94|115.54|116.64|115.24|116.95|115.55|116.64|115.24|181
1644202800000|2022-02-07 03:00:00|116.65|115.25|117.03|115.63|117.06|115.66|116.65|115.25|123
1644203100000|2022-02-07 03:05:00|117.04|115.64|117.44|116.04|117.54|116.14|117.03|115.63|161
1644203400000|2022-02-07 03:10:00|117.45|116.05|117.16|115.76|117.53|116.13|117.06|115.66|190
1644203700000|2022-02-07 03:15:00|117.15|115.75|117.25|115.85|117.44|116.04|117.15|115.75|91
1644204000000|2022-02-07 03:20:00|117.24|115.84|117.55|116.15|117.56|116.16|117.06|115.66|126
1644204300000|2022-02-07 03:25:00|117.56|116.16|117.85|116.45|117.93|116.53|117.48|116.08|168
1644204600000|2022-02-07 03:30:00|117.84|116.44|117.67|116.27|117.84|116.44|117.3|115.9|220
1644204900000|2022-02-07 03:35:00|117.7|116.3|117.73|116.33|118.19|116.79|117.7|116.3|176
1644205200000|2022-02-07 03:40:00|117.74|116.34|117.68|116.28|118.06|116.66|117.67|116.27|188
1644205500000|2022-02-07 03:45:00|117.67|116.27|117.1|115.7|117.77|116.37|117.05|115.65|218
1644205800000|2022-02-07 03:50:00|117.09|115.69|116.99|115.59|117.22|115.82|116.63|115.23|229
1644206100000|2022-02-07 03:55:00|116.96|115.56|116.77|115.37|116.98|115.58|116.7|115.3|174
1644206400000|2022-02-07 04:00:00|116.75|115.35|116.97|115.57|117.37|115.97|116.75|115.35|184
1644206700000|2022-02-07 04:05:00|116.96|115.56|116.33|114.93|116.96|115.56|116.33|114.93|169
1644207000000|2022-02-07 04:10:00|116.28|114.88|116.44|115.04|116.45|115.05|116.28|114.88|95
1644207300000|2022-02-07 04:15:00|116.45|115.05|116.77|115.37|116.78|115.38|116.44|115.04|111
1644207600000|2022-02-07 04:20:00|116.75|115.35|116.97|115.57|117.15|115.75|116.66|115.26|196
1644207900000|2022-02-07 04:25:00|116.99|115.59|116.96|115.56|117.06|115.66|116.85|115.45|71
1644208200000|2022-02-07 04:30:00|116.98|115.58|116.97|115.57|116.98|115.58|116.78|115.38|114
1644208500000|2022-02-07 04:35:00|116.96|115.56|116.96|115.56|116.97|115.57|116.85|115.45|77
1644208800000|2022-02-07 04:40:00|116.95|115.55|116.83|115.43|117.06|115.66|116.82|115.42|96
1644209100000|2022-02-07 04:45:00|116.84|115.44|116.58|115.18|116.84|115.44|116.45|115.05|119
1644209400000|2022-02-07 04:50:00|116.56|115.16|116.54|115.14|116.75|115.35|116.46|115.06|107
1644209700000|2022-02-07 04:55:00|116.53|115.13|116.66|115.26|116.74|115.34|116.5|115.1|151
1644210000000|2022-02-07 05:00:00|116.68|115.28|116.49|115.09|116.7|115.3|116.46|115.06|112
1644210300000|2022-02-07 05:05:00|116.53|115.13|116.67|115.27|116.8|115.4|116.5|115.1|96
1644210600000|2022-02-07 05:10:00|116.69|115.29|116.86|115.46|117.07|115.67|116.66|115.26|151
1644210900000|2022-02-07 05:15:00|116.85|115.45|116.86|115.46|117.01|115.61|116.8|115.4|132
1644211200000|2022-02-07 05:20:00|116.87|115.47|116.68|115.28|116.87|115.47|116.65|115.25|81
1644211500000|2022-02-07 05:25:00|116.69|115.29|116.27|114.87|117.07|115.67|116.15|114.75|207
1644211800000|2022-02-07 05:30:00|116.26|114.86|116.1|114.7|116.26|114.86|115.82|114.42|161
1644212100000|2022-02-07 05:35:00|116.13|114.73|116.06|114.66|116.16|114.76|115.96|114.56|133
1644212400000|2022-02-07 05:40:00|116.07|114.67|116.06|114.66|116.17|114.77|115.98|114.58|140
1644212700000|2022-02-07 05:45:00|116.05|114.65|116.06|114.66|116.15|114.75|115.79|114.39|83
1644213000000|2022-02-07 05:50:00|116.07|114.67|116.25|114.85|116.34|114.94|116.05|114.65|88
1644213300000|2022-02-07 05:55:00|116.22|114.82|116.64|115.24|116.64|115.24|116.22|114.82|85
1644213600000|2022-02-07 06:00:00|116.65|115.25|116.47|115.07|116.75|115.35|116.45|115.05|147
1644213900000|2022-02-07 06:05:00|116.46|115.06|116.7|115.3|116.74|115.34|116.45|115.05|111
1644214200000|2022-02-07 06:10:00|116.76|115.36|116.76|115.36|116.83|115.43|116.66|115.26|71
1644214500000|2022-02-07 06:15:00|116.77|115.37|116.97|115.57|116.98|115.58|116.77|115.37|63
1644214800000|2022-02-07 06:20:00|116.96|115.56|116.88|115.48|117.07|115.67|116.87|115.47|62
1644215100000|2022-02-07 06:25:00|116.91|115.51|116.95|115.55|116.97|115.57|116.87|115.47|85
1644215400000|2022-02-07 06:30:00|116.97|115.57|116.98|115.58|117.06|115.66|116.91|115.51|42
1644215700000|2022-02-07 06:35:00|116.97|115.57|117.33|115.93|117.33|115.93|116.97|115.57|68
1644216000000|2022-02-07 06:40:00|117.35|115.95|117.31|115.91|117.35|115.95|117.18|115.78|105
1644216300000|2022-02-07 06:45:00|117.3|115.9|117.35|115.95|117.35|115.95|117.18|115.78|85
1644216600000|2022-02-07 06:50:00|117.34|115.94|117.08|115.68|117.35|115.95|117.05|115.65|97
1644216900000|2022-02-07 06:55:00|117.09|115.69|117.19|115.79|117.28|115.88|117.08|115.68|84
1644217200000|2022-02-07 07:00:00|117.17|115.77|116.87|115.47|117.27|115.87|116.86|115.46|75
1644217500000|2022-02-07 07:05:00|116.88|115.48|116.66|115.26|116.97|115.57|116.65|115.25|100
1644217800000|2022-02-07 07:10:00|116.67|115.27|116.65|115.25|116.83|115.43|116.57|115.17|93
1644218100000|2022-02-07 07:15:00|116.66|115.26|116.56|115.16|116.66|115.26|116.55|115.15|45
1644218400000|2022-02-07 07:20:00|116.58|115.18|116.76|115.36|116.78|115.38|116.57|115.17|67
1644218700000|2022-02-07 07:25:00|116.79|115.39|116.75|115.35|116.84|115.44|116.67|115.27|50
1644219000000|2022-02-07 07:30:00|116.78|115.38|116.65|115.25|116.79|115.39|116.57|115.17|98
1644219300000|2022-02-07 07:35:00|116.66|115.26|116.27|114.87|116.66|115.26|116.15|114.75|93
1644219600000|2022-02-07 07:40:00|116.31|114.91|117.1|115.7|117.27|115.87|116.27|114.87|120
1644219900000|2022-02-07 07:45:00|117.12|115.72|116.86|115.46|117.23|115.83|116.77|115.37|183
1644220200000|2022-02-07 07:50:00|116.88|115.48|117.06|115.66|117.12|115.72|116.76|115.36|72
1644220500000|2022-02-07 07:55:00|117.09|115.69|117.15|115.75|117.3|115.9|117.06|115.66|116
1644220800000|2022-02-07 08:00:00|117.17|115.77|116.85|115.45|117.45|116.05|116.83|115.43|167
1644221100000|2022-02-07 08:05:00|116.88|115.48|116.76|115.36|117.06|115.66|116.67|115.27|120
1644221400000|2022-02-07 08:10:00|116.75|115.35|117.16|115.76|117.23|115.83|116.68|115.28|103
1644221700000|2022-02-07 08:15:00|117.15|115.75|116.85|115.45|117.18|115.78|116.84|115.44|105
1644222000000|2022-02-07 08:20:00|116.84|115.44|117.06|115.66|117.14|115.74|116.84|115.44|83
1644222300000|2022-02-07 08:25:00|117.05|115.65|117.05|115.65|117.2|115.8|116.96|115.56|112
1644222600000|2022-02-07 08:30:00|117.04|115.64|117.19|115.79|117.27|115.87|116.96|115.56|102
1644222900000|2022-02-07 08:35:00|117.2|115.8|117.28|115.88|117.42|116.02|117.15|115.75|122
1644223200000|2022-02-07 08:40:00|117.26|115.86|118.36|116.96|118.37|116.97|117.26|115.86|134
1644223500000|2022-02-07 08:45:00|118.35|116.95|118.85|117.45|118.97|117.57|118.35|116.95|232
1644223800000|2022-02-07 08:50:00|118.86|117.46|120.16|118.76|120.22|118.82|118.85|117.45|210
1644224100000|2022-02-07 08:55:00|120.15|118.75|119.45|118.05|120.15|118.75|119.29|117.89|251
1644224400000|2022-02-07 09:00:00|119.46|118.06|118.76|117.36|119.47|118.07|118.52|117.12|257
1644224700000|2022-02-07 09:05:00|118.79|117.39|119.24|117.84|119.25|117.85|118.78|117.38|91
1644225000000|2022-02-07 09:10:00|119.25|117.85|118.85|117.45|119.26|117.86|118.77|117.37|105
1644225300000|2022-02-07 09:15:00|118.86|117.46|118.75|117.35|118.99|117.59|118.68|117.28|98
1644225600000|2022-02-07 09:20:00|118.71|117.31|118.68|117.28|119.1|117.7|118.68|117.28|120
1644225900000|2022-02-07 09:25:00|118.67|117.27|118.31|116.91|118.67|117.27|118.05|116.65|99
1644226200000|2022-02-07 09:30:00|118.27|116.87|117.77|116.37|118.28|116.88|117.69|116.29|141
1644226500000|2022-02-07 09:35:00|117.76|116.36|117.36|115.96|117.76|116.36|117.05|115.65|199
1644226800000|2022-02-07 09:40:00|117.37|115.97|117.48|116.08|117.68|116.28|117.37|115.97|152
1644227100000|2022-02-07 09:45:00|117.49|116.09|118|116.6|118.27|116.87|117.45|116.05|187
1644227400000|2022-02-07 09:50:00|117.99|116.59|118.62|117.22|118.62|117.22|117.95|116.55|185
1644227700000|2022-02-07 09:55:00|118.64|117.24|118.79|117.39|118.88|117.48|118.56|117.16|182
1644228000000|2022-02-07 10:00:00|118.85|117.45|119.07|117.67|119.37|117.97|118.84|117.44|156
1644228300000|2022-02-07 10:05:00|119.06|117.66|118.61|117.21|119.07|117.67|118.48|117.08|103
1644228600000|2022-02-07 10:10:00|118.6|117.2|117.95|116.55|118.65|117.25|117.74|116.34|214
1644228900000|2022-02-07 10:15:00|117.96|116.56|118.45|117.05|118.46|117.06|117.95|116.55|107
1644229200000|2022-02-07 10:20:00|118.46|117.06|118.3|116.9|118.62|117.22|118.17|116.77|98
1644229500000|2022-02-07 10:25:00|118.29|116.89|118.23|116.83|118.41|117.01|118.05|116.65|126
1644229800000|2022-02-07 10:30:00|118.25|116.85|118.65|117.25|118.65|117.25|118.25|116.85|96
1644230100000|2022-02-07 10:35:00|118.66|117.26|118.53|117.13|118.66|117.26|118.47|117.07|130
1644230400000|2022-02-07 10:40:00|118.55|117.15|118.85|117.45|119.03|117.63|118.53|117.13|115
1644230700000|2022-02-07 10:45:00|118.95|117.55|118.64|117.24|118.95|117.55|118.41|117.01|149
1644231000000|2022-02-07 10:50:00|118.65|117.25|118.43|117.03|118.75|117.35|118.42|117.02|102
1644231300000|2022-02-07 10:55:00|118.41|117.01|118.69|117.29|118.77|117.37|118.37|116.97|102
1644231600000|2022-02-07 11:00:00|118.72|117.32|118.98|117.58|118.99|117.59|118.72|117.32|125
1644231900000|2022-02-07 11:05:00|118.97|117.57|119.17|117.77|119.25|117.85|118.97|117.57|105
1644232200000|2022-02-07 11:10:00|119.19|117.79|119.97|118.57|120|118.6|118.97|117.57|150
1644232500000|2022-02-07 11:15:00|120|118.6|119.56|118.16|120.04|118.64|119.44|118.04|192
1644232800000|2022-02-07 11:20:00|119.55|118.15|119.26|117.86|119.55|118.15|119.05|117.65|214
1644233100000|2022-02-07 11:25:00|119.25|117.85|119.15|117.75|119.26|117.86|119.04|117.64|122
1644233400000|2022-02-07 11:30:00|119.16|117.76|119.2|117.8|119.28|117.88|119.07|117.67|93
1644233700000|2022-02-07 11:35:00|119.19|117.79|119.27|117.87|119.29|117.89|118.95|117.55|103
1644234000000|2022-02-07 11:40:00|119.31|117.91|119.27|117.87|119.31|117.91|119.07|117.67|47
1644234300000|2022-02-07 11:45:00|119.12|117.72|118.89|117.49|119.12|117.72|118.89|117.49|7
1644234600000|2022-02-07 11:50:00|118.88|117.48|118.6|117.2|118.95|117.55|118.48|117.08|61
1644234900000|2022-02-07 11:55:00|118.64|117.24|118.7|117.3|118.95|117.55|118.64|117.24|119
1644235200000|2022-02-07 12:00:00|118.69|117.29|118.47|117.07|118.85|117.45|118.37|116.97|137
1644235500000|2022-02-07 12:05:00|118.46|117.06|118.37|116.97|118.63|117.23|118.37|116.97|86
1644235800000|2022-02-07 12:10:00|118.39|116.99|118.45|117.05|118.53|117.13|118.24|116.84|119
1644236100000|2022-02-07 12:15:00|118.47|117.07|118.68|117.28|118.74|117.34|118.45|117.05|104
1644236400000|2022-02-07 12:20:00|118.67|117.27|118.72|117.32|118.72|117.32|118.37|116.97|120
1644236700000|2022-02-07 12:25:00|118.76|117.36|118.47|117.07|118.84|117.44|118.46|117.06|130
1644237000000|2022-02-07 12:30:00|118.49|117.09|118.58|117.18|118.62|117.22|118.35|116.95|144
1644237300000|2022-02-07 12:35:00|118.6|117.2|118.78|117.38|118.8|117.4|118.6|117.2|64
1644237600000|2022-02-07 12:40:00|118.79|117.39|118.96|117.56|118.99|117.59|118.77|117.37|108
1644237900000|2022-02-07 12:45:00|118.95|117.55|118.89|117.49|119.15|117.75|118.81|117.41|161
1644238200000|2022-02-07 12:50:00|118.9|117.5|118.81|117.41|119.12|117.72|118.79|117.39|98
1644238500000|2022-02-07 12:55:00|118.85|117.45|118.79|117.39|118.86|117.46|118.74|117.34|87
1644238800000|2022-02-07 13:00:00|118.8|117.4|119.1|117.7|119.19|117.79|118.66|117.26|118
1644239100000|2022-02-07 13:05:00|119.12|117.72|119.15|117.75|119.22|117.82|118.98|117.58|115
1644239400000|2022-02-07 13:10:00|119.14|117.74|119.27|117.87|119.29|117.89|119.11|117.71|92
1644239700000|2022-02-07 13:15:00|119.28|117.88|119.68|118.28|119.7|118.3|119.19|117.79|91
1644240000000|2022-02-07 13:20:00|119.67|118.27|119.49|118.09|119.86|118.46|119.49|118.09|138
1644240300000|2022-02-07 13:25:00|119.48|118.08|119.62|118.22|119.62|118.22|119.35|117.95|131
1644240600000|2022-02-07 13:30:00|119.6|118.2|119.48|118.08|119.64|118.24|119.48|118.08|75
1644240900000|2022-02-07 13:35:00|119.45|118.05|119.28|117.88|119.45|118.05|119.18|117.78|112
1644241200000|2022-02-07 13:40:00|119.29|117.89|119.41|118.01|119.45|118.05|119.2|117.8|98
1644241500000|2022-02-07 13:45:00|119.4|118|119.43|118.03|119.45|118.05|119.06|117.66|138
1644241800000|2022-02-07 13:50:00|119.42|118.02|119.53|118.13|119.58|118.18|119.42|118.02|80
1644242100000|2022-02-07 13:55:00|119.52|118.12|119.62|118.22|119.66|118.26|119.47|118.07|78
1644242400000|2022-02-07 14:00:00|119.63|118.23|119.82|118.42|119.82|118.42|119.46|118.06|99
1644242700000|2022-02-07 14:05:00|119.84|118.44|119.57|118.17|119.84|118.44|119.48|118.08|123
1644243000000|2022-02-07 14:10:00|119.58|118.18|119.42|118.02|119.69|118.29|119.35|117.95|95
1644243300000|2022-02-07 14:15:00|119.38|117.98|119.35|117.95|119.38|117.98|119.07|117.67|95
1644243600000|2022-02-07 14:20:00|119.34|117.94|119.73|118.33|119.83|118.43|119.34|117.94|106
1644243900000|2022-02-07 14:25:00|119.72|118.32|120.51|119.11|120.6|119.2|119.65|118.25|183
1644244200000|2022-02-07 14:30:00|120.55|119.15|120.12|118.72|121.04|119.64|119.94|118.54|356
1644244500000|2022-02-07 14:35:00|120.1|118.7|120.96|119.56|121.35|119.95|120.05|118.65|248
1644244800000|2022-02-07 14:40:00|121.01|119.61|120.25|118.85|121.27|119.87|120.25|118.85|311
1644245100000|2022-02-07 14:45:00|120.31|118.91|120.16|118.76|120.49|119.09|119.75|118.35|296
1644245400000|2022-02-07 14:50:00|120.17|118.77|121.34|119.94|121.42|120.02|120.15|118.75|181
1644245700000|2022-02-07 14:55:00|121.35|119.95|121.09|119.69|121.45|120.05|120.92|119.52|191
1644246000000|2022-02-07 15:00:00|121.07|119.67|120.46|119.06|121.21|119.81|120.29|118.89|179
1644246300000|2022-02-07 15:05:00|120.45|119.05|120.53|119.13|120.77|119.37|120.16|118.76|176
1644246600000|2022-02-07 15:10:00|120.54|119.14|120.27|118.87|120.72|119.32|120.23|118.83|166
1644246900000|2022-02-07 15:15:00|120.28|118.88|119.8|118.4|120.43|119.03|119.8|118.4|98
1644247200000|2022-02-07 15:20:00|119.81|118.41|120.04|118.64|120.07|118.67|119.25|117.85|227
1644247500000|2022-02-07 15:25:00|120.05|118.65|120.18|118.78|120.42|119.02|120.05|118.65|105
1644247800000|2022-02-07 15:30:00|120.17|118.77|120.66|119.26|120.73|119.33|120.15|118.75|138
1644248100000|2022-02-07 15:35:00|120.65|119.25|120.89|119.49|121.2|119.8|120.62|119.22|214
1644248400000|2022-02-07 15:40:00|120.87|119.47|120.59|119.19|121.07|119.67|120.36|118.96|203
1644248700000|2022-02-07 15:45:00|120.57|119.17|121.13|119.73|121.25|119.85|120.57|119.17|221
1644249000000|2022-02-07 15:50:00|121.12|119.72|120.74|119.34|121.31|119.91|120.69|119.29|249
1644249300000|2022-02-07 15:55:00|120.73|119.33|121.2|119.8|121.36|119.96|120.67|119.27|144
1644249600000|2022-02-07 16:00:00|121.17|119.77|120.95|119.55|121.51|120.11|120.8|119.4|217
1644249900000|2022-02-07 16:05:00|120.96|119.56|120.93|119.53|121.45|120.05|120.88|119.48|207
1644250200000|2022-02-07 16:10:00|120.9|119.5|120.87|119.47|121.15|119.75|120.86|119.46|181
1644250500000|2022-02-07 16:15:00|120.88|119.48|120.16|118.76|120.93|119.53|120.08|118.68|193
1644250800000|2022-02-07 16:20:00|120.2|118.8|120.35|118.95|120.48|119.08|120.09|118.69|136
1644251100000|2022-02-07 16:25:00|120.36|118.96|120.65|119.25|120.69|119.29|120.36|118.96|104
1644251400000|2022-02-07 16:30:00|120.66|119.26|120.97|119.57|121.06|119.66|120.66|119.26|133
1644251700000|2022-02-07 16:35:00|120.95|119.55|120.76|119.36|121.24|119.84|120.76|119.36|162
1644252000000|2022-02-07 16:40:00|120.75|119.35|119.28|117.88|120.77|119.37|119.26|117.86|211
1644252300000|2022-02-07 16:45:00|119.34|117.94|120.15|118.75|120.24|118.84|119.33|117.93|196
1644252600000|2022-02-07 16:50:00|120.17|118.77|119.6|118.2|120.36|118.96|119.39|117.99|234
1644252900000|2022-02-07 16:55:00|119.56|118.16|119.66|118.26|120.03|118.63|119.36|117.96|319
1644253200000|2022-02-07 17:00:00|119.67|118.27|119.06|117.66|119.74|118.34|118.94|117.54|304
1644253500000|2022-02-07 17:05:00|119.07|117.67|119.04|117.64|119.32|117.92|119.03|117.63|116
1644253800000|2022-02-07 17:10:00|119.05|117.65|118.87|117.47|119.34|117.94|118.79|117.39|167
1644254100000|2022-02-07 17:15:00|118.89|117.49|118.96|117.56|119.32|117.92|118.83|117.43|165
1644254400000|2022-02-07 17:20:00|119.01|117.61|119.36|117.96|119.37|117.97|118.6|117.2|205
1644254700000|2022-02-07 17:25:00|119.35|117.95|119.76|118.36|119.95|118.55|119.32|117.92|176
1644255000000|2022-02-07 17:30:00|119.77|118.37|119.92|118.52|120.03|118.63|119.46|118.06|198
1644255300000|2022-02-07 17:35:00|119.93|118.53|119.86|118.46|120.03|118.63|119.75|118.35|114
1644255600000|2022-02-07 17:40:00|119.87|118.47|120.4|119|120.48|119.08|119.85|118.45|127
1644255900000|2022-02-07 17:45:00|120.39|118.99|120.47|119.07|120.51|119.11|120.17|118.77|257
1644256200000|2022-02-07 17:50:00|120.46|119.06|120.68|119.28|120.76|119.36|120.42|119.02|194
1644256500000|2022-02-07 17:55:00|120.67|119.27|120.56|119.16|120.78|119.38|120.41|119.01|144
1644256800000|2022-02-07 18:00:00|120.6|119.2|120.14|118.74|120.74|119.34|119.68|118.28|287
1644257100000|2022-02-07 18:05:00|120.16|118.76|120.42|119.02|120.42|119.02|120|118.6|173
1644257400000|2022-02-07 18:10:00|120.38|118.98|120.02|118.62|120.46|119.06|119.87|118.47|222
1644257700000|2022-02-07 18:15:00|120.04|118.64|119.55|118.15|120.08|118.68|119.55|118.15|193
1644258000000|2022-02-07 18:20:00|119.54|118.14|119.68|118.28|119.85|118.45|119.54|118.14|157
1644258300000|2022-02-07 18:25:00|119.69|118.29|119.38|117.98|119.69|118.29|119.31|117.91|145
1644258600000|2022-02-07 18:30:00|119.32|117.92|119.75|118.35|119.75|118.35|119.32|117.92|88
1644258900000|2022-02-07 18:35:00|119.76|118.36|119.87|118.47|119.87|118.47|119.61|118.21|98
1644259200000|2022-02-07 18:40:00|119.86|118.46|119.05|117.65|119.86|118.46|119.03|117.63|121
1644259500000|2022-02-07 18:45:00|119.03|117.63|118.6|117.2|119.07|117.67|118.57|117.17|115
1644259800000|2022-02-07 18:50:00|118.56|117.16|118.77|117.37|118.84|117.44|118.24|116.84|202
1644260100000|2022-02-07 18:55:00|118.76|117.36|118.8|117.4|119.12|117.72|118.61|117.21|219
1644260400000|2022-02-07 19:00:00|118.79|117.39|118.95|117.55|119.07|117.67|118.63|117.23|150
1644260700000|2022-02-07 19:05:00|118.94|117.54|119.15|117.75|119.36|117.96|118.87|117.47|122
1644261000000|2022-02-07 19:10:00|119.17|117.77|119.46|118.06|119.54|118.14|119.17|117.77|114
1644261300000|2022-02-07 19:15:00|119.47|118.07|119.43|118.03|119.49|118.09|119.15|117.75|169
1644261600000|2022-02-07 19:20:00|119.42|118.02|119.66|118.26|119.73|118.33|119.41|118.01|131
1644261900000|2022-02-07 19:25:00|119.67|118.27|119.96|118.56|120.04|118.64|119.66|118.26|88
1644262200000|2022-02-07 19:30:00|119.97|118.57|119.51|118.11|119.98|118.58|119.51|118.11|139
1644262500000|2022-02-07 19:35:00|119.56|118.16|119.47|118.07|119.58|118.18|119.39|117.99|166
1644262800000|2022-02-07 19:40:00|119.45|118.05|119.68|118.28|119.86|118.46|119.45|118.05|110
1644263100000|2022-02-07 19:45:00|119.69|118.29|119.71|118.31|119.8|118.4|119.58|118.18|113
1644263400000|2022-02-07 19:50:00|119.7|118.3|119.76|118.36|119.78|118.38|119.62|118.22|103
1644263700000|2022-02-07 19:55:00|119.75|118.35|119.36|117.96|119.81|118.41|119.28|117.88|95
1644264000000|2022-02-07 20:00:00|119.3|117.9|119.65|118.25|119.67|118.27|119.26|117.86|121
1644264300000|2022-02-07 20:05:00|119.66|118.26|119.76|118.36|119.95|118.55|119.65|118.25|132
1644264600000|2022-02-07 20:10:00|119.75|118.35|120.16|118.76|120.16|118.76|119.65|118.25|149
1644264900000|2022-02-07 20:15:00|120.15|118.75|119.86|118.46|120.15|118.75|119.75|118.35|144
1644265200000|2022-02-07 20:20:00|119.88|118.48|119.93|118.53|119.95|118.55|119.67|118.27|134
1644265500000|2022-02-07 20:25:00|119.94|118.54|119.86|118.46|120.04|118.64|119.76|118.36|105
1644265800000|2022-02-07 20:30:00|119.85|118.45|119.87|118.47|120.09|118.69|119.85|118.45|119
1644266100000|2022-02-07 20:35:00|119.86|118.46|119.66|118.26|120.06|118.66|119.65|118.25|85
1644266400000|2022-02-07 20:40:00|119.65|118.25|119.87|118.47|119.97|118.57|119.56|118.16|141
1644266700000|2022-02-07 20:45:00|119.86|118.46|119.54|118.14|119.88|118.48|119.49|118.09|104
1644267000000|2022-02-07 20:50:00|119.49|118.09|118.96|117.56|119.69|118.29|118.9|117.5|157
1644267300000|2022-02-07 20:55:00|118.97|117.57|119.66|118.26|119.75|118.35|118.97|117.57|134
1644267600000|2022-02-07 21:00:00|119.65|118.25|119.45|118.05|119.7|118.3|119.07|117.67|210
1644267900000|2022-02-07 21:05:00|119.46|118.06|119.57|118.17|119.78|118.38|119.45|118.05|165
1644268200000|2022-02-07 21:10:00|119.58|118.18|119.66|118.26|119.85|118.45|119.57|118.17|150
1644268500000|2022-02-07 21:15:00|119.67|118.27|119.4|118|119.67|118.27|119.38|117.98|115
1644268800000|2022-02-07 21:20:00|119.41|118.01|119.03|117.63|119.41|118.01|118.96|117.56|155
1644269100000|2022-02-07 21:25:00|119.04|117.64|118.87|117.47|119.09|117.69|118.87|117.47|86
1644269400000|2022-02-07 21:30:00|118.9|117.5|119.1|117.7|119.25|117.85|118.9|117.5|110
1644269700000|2022-02-07 21:35:00|119.09|117.69|119.08|117.68|119.15|117.75|118.87|117.47|171
1644270000000|2022-02-07 21:40:00|119.07|117.67|118.95|117.55|119.26|117.86|118.95|117.55|99
1644270300000|2022-02-07 21:45:00|118.96|117.56|119.03|117.63|119.03|117.63|118.78|117.38|121
1644270600000|2022-02-07 21:50:00|119.05|117.65|119.16|117.76|119.27|117.87|119.05|117.65|145
1644270900000|2022-02-07 21:55:00|119.18|117.78|119.47|118.07|119.47|118.07|119.17|117.77|97
1644271200000|2022-02-07 22:00:00|119.48|118.08|119.64|118.24|119.66|118.26|119.4|118|74
1644271500000|2022-02-07 22:05:00|119.6|118.2|119.9|118.5|119.9|118.5|119.48|118.08|97
1644271800000|2022-02-07 22:10:00|119.88|118.48|120.25|118.85|120.27|118.87|119.81|118.41|103
1644272100000|2022-02-07 22:15:00|120.24|118.84|120.02|118.62|120.25|118.85|119.95|118.55|158
1644272400000|2022-02-07 22:20:00|120.03|118.63|120.38|118.98|120.51|119.11|120.03|118.63|145
1644272700000|2022-02-07 22:25:00|120.39|118.99|120.4|119|120.4|119|120.26|118.86|127
1644273000000|2022-02-07 22:30:00|120.39|118.99|120.66|119.26|120.68|119.28|120.39|118.99|86
1644273300000|2022-02-07 22:35:00|120.65|119.25|120.23|118.83|120.69|119.29|120.23|118.83|138
1644273600000|2022-02-07 22:40:00|120.2|118.8|120.48|119.08|120.48|119.08|120.19|118.79|53
1644273900000|2022-02-07 22:45:00|120.49|119.09|120.64|119.24|120.7|119.3|120.49|119.09|57
1644274200000|2022-02-07 22:50:00|120.65|119.25|121.27|119.87|121.33|119.93|120.65|119.25|146
1644274500000|2022-02-07 22:55:00|121.29|119.89|121.05|119.65|121.36|119.96|120.95|119.55|98
1644274800000|2022-02-07 23:00:00|121.07|119.67|121.06|119.66|121.08|119.68|120.63|119.23|141
1644275100000|2022-02-07 23:05:00|121.07|119.67|120.94|119.54|121.44|120.04|120.91|119.51|153
1644275400000|2022-02-07 23:10:00|120.93|119.53|120.56|119.16|120.94|119.54|120.45|119.05|208
1644275700000|2022-02-07 23:15:00|120.55|119.15|120.47|119.07|120.84|119.44|120.47|119.07|167
1644276000000|2022-02-07 23:20:00|120.48|119.08|120.23|118.83|120.52|119.12|120.22|118.82|112
1644276300000|2022-02-07 23:25:00|120.17|118.77|120.16|118.76|120.24|118.84|119.85|118.45|134
1644276600000|2022-02-07 23:30:00|120.15|118.75|119.86|118.46|120.28|118.88|119.66|118.26|252
1644276900000|2022-02-07 23:35:00|119.85|118.45|120.35|118.95|120.36|118.96|119.85|118.45|137
1644277200000|2022-02-07 23:40:00|120.34|118.94|120.56|119.16|120.57|119.17|120.34|118.94|117
1644277500000|2022-02-07 23:45:00|120.55|119.15|120.48|119.08|120.84|119.44|120.48|119.08|117
1644277800000|2022-02-07 23:50:00|120.49|119.09|120.56|119.16|120.68|119.28|120.46|119.06|123
1644278100000|2022-02-07 23:55:00|120.55|119.15|120.55|119.15|120.6|119.2|120.25|118.85|156
1644278400000|2022-02-08 00:00:00|120.56|119.16|120.9|119.5|121.48|120.08|120.55|119.15|179
1644278700000|2022-02-08 00:05:00|120.89|119.49|120.55|119.15|120.89|119.49|120.25|118.85|252
1644279000000|2022-02-08 00:10:00|120.52|119.12|119.66|118.26|120.52|119.12|119.64|118.24|188
1644279300000|2022-02-08 00:15:00|119.67|118.27|120.04|118.64|120.04|118.64|119.15|117.75|215
1644279600000|2022-02-08 00:20:00|120.05|118.65|120.39|118.99|120.53|119.13|120.04|118.64|177
1644279900000|2022-02-08 00:25:00|120.36|118.96|121.66|120.26|121.66|120.26|120.35|118.95|203
1644280200000|2022-02-08 00:30:00|121.69|120.29|123.92|122.52|124.06|122.66|121.69|120.29|354
1644280500000|2022-02-08 00:35:00|123.94|122.54|123.88|122.48|124.25|122.85|123.5|122.1|302
1644280800000|2022-02-08 00:40:00|123.92|122.52|124.53|123.13|124.67|123.27|123.91|122.51|330
1644281100000|2022-02-08 00:45:00|124.55|123.15|125.36|123.96|125.54|124.14|124.55|123.15|314
1644281400000|2022-02-08 00:50:00|125.35|123.95|124.98|123.58|126|124.6|124.88|123.48|305
1644281700000|2022-02-08 00:55:00|124.97|123.57|124.35|122.95|125.08|123.68|124.23|122.83|239
1644282000000|2022-02-08 01:00:00|124.34|122.94|125.38|123.98|125.38|123.98|124.15|122.75|269
1644282300000|2022-02-08 01:05:00|125.4|124|125.57|124.17|125.7|124.3|125.35|123.95|150
1644282600000|2022-02-08 01:10:00|125.56|124.16|125.5|124.1|125.59|124.19|125.35|123.95|119
1644282900000|2022-02-08 01:15:00|125.47|124.07|125.11|123.71|125.53|124.13|124.85|123.45|124
1644283200000|2022-02-08 01:20:00|125.15|123.75|124.87|123.47|125.44|124.04|124.73|123.33|131
1644283500000|2022-02-08 01:25:00|124.85|123.45|125.56|124.16|125.71|124.31|124.7|123.3|299
1644283800000|2022-02-08 01:30:00|125.57|124.17|124.97|123.57|125.62|124.22|124.85|123.45|176
1644284100000|2022-02-08 01:35:00|124.99|123.59|125.15|123.75|125.17|123.77|124.84|123.44|130
1644284400000|2022-02-08 01:40:00|125.17|123.77|125.21|123.81|125.43|124.03|124.88|123.48|148
1644284700000|2022-02-08 01:45:00|125.16|123.76|125.66|124.26|125.79|124.39|125.16|123.76|146
1644285000000|2022-02-08 01:50:00|125.65|124.25|125.7|124.3|125.74|124.34|125.37|123.97|186
1644285300000|2022-02-08 01:55:00|125.69|124.29|125.75|124.35|125.78|124.38|125.56|124.16|88
1644285600000|2022-02-08 02:00:00|125.74|124.34|125.45|124.05|125.75|124.35|125.35|123.95|178
1644285900000|2022-02-08 02:05:00|125.46|124.06|124.63|123.23|125.46|124.06|124.45|123.05|209
1644286200000|2022-02-08 02:10:00|124.65|123.25|124.52|123.12|124.65|123.25|124.25|122.85|192
1644286500000|2022-02-08 02:15:00|124.55|123.15|124.36|122.96|124.72|123.32|124.29|122.89|121
1644286800000|2022-02-08 02:20:00|124.35|122.95|124.55|123.15|124.65|123.25|124.35|122.95|141
1644287100000|2022-02-08 02:25:00|124.56|123.16|124.58|123.18|124.97|123.57|124.54|123.14|143
1644287400000|2022-02-08 02:30:00|124.56|123.16|124.75|123.35|124.86|123.46|124.56|123.16|102
1644287700000|2022-02-08 02:35:00|124.76|123.36|125.04|123.64|125.05|123.65|124.75|123.35|104
1644288000000|2022-02-08 02:40:00|125.02|123.62|124.47|123.07|125.13|123.73|124.39|122.99|145
1644288300000|2022-02-08 02:45:00|124.48|123.08|123.9|122.5|124.57|123.17|123.58|122.18|228
1644288600000|2022-02-08 02:50:00|123.89|122.49|124.16|122.76|124.18|122.78|123.7|122.3|135
1644288900000|2022-02-08 02:55:00|124.17|122.77|124.24|122.84|124.27|122.87|124.15|122.75|56
1644289200000|2022-02-08 03:00:00|124.27|122.87|123.75|122.35|124.28|122.88|123.69|122.29|119
1644289500000|2022-02-08 03:05:00|123.74|122.34|123.57|122.17|123.83|122.43|123.51|122.11|120
1644289800000|2022-02-08 03:10:00|123.56|122.16|123.44|122.04|123.64|122.24|123.29|121.89|169
1644290100000|2022-02-08 03:15:00|123.45|122.05|123.55|122.15|123.82|122.42|123.45|122.05|109
1644290400000|2022-02-08 03:20:00|123.56|122.16|123.46|122.06|123.75|122.35|123.45|122.05|128
1644290700000|2022-02-08 03:25:00|123.45|122.05|123.72|122.32|123.78|122.38|123.45|122.05|125
1644291000000|2022-02-08 03:30:00|123.73|122.33|123.73|122.33|123.82|122.42|123.55|122.15|84
1644291300000|2022-02-08 03:35:00|123.74|122.34|124.19|122.79|124.19|122.79|123.74|122.34|110
1644291600000|2022-02-08 03:40:00|124.2|122.8|124.07|122.67|124.35|122.95|124.07|122.67|192
1644291900000|2022-02-08 03:45:00|124.05|122.65|124.08|122.68|124.16|122.76|123.75|122.35|151
1644292200000|2022-02-08 03:50:00|124.07|122.67|124.25|122.85|124.27|122.87|124.06|122.66|115
1644292500000|2022-02-08 03:55:00|124.24|122.84|124.75|123.35|124.76|123.36|124.24|122.84|94
1644292800000|2022-02-08 04:00:00|124.76|123.36|124.25|122.85|124.83|123.43|124.13|122.73|199
1644293100000|2022-02-08 04:05:00|124.18|122.78|124.15|122.75|124.24|122.84|123.85|122.45|121
1644293400000|2022-02-08 04:10:00|124.14|122.74|124.35|122.95|124.36|122.96|124.08|122.68|115
1644293700000|2022-02-08 04:15:00|124.36|122.96|124.26|122.86|124.56|123.16|124.26|122.86|156
1644294000000|2022-02-08 04:20:00|124.24|122.84|124.17|122.77|124.26|122.86|124.07|122.67|89
1644294300000|2022-02-08 04:25:00|124.21|122.81|124.19|122.79|124.44|123.04|124.17|122.77|121
1644294600000|2022-02-08 04:30:00|124.18|122.78|124.16|122.76|124.31|122.91|124.15|122.75|76
1644294900000|2022-02-08 04:35:00|124.17|122.77|124.45|123.05|124.46|123.06|124.15|122.75|66
1644295200000|2022-02-08 04:40:00|124.44|123.04|124.1|122.7|124.46|123.06|124.06|122.66|89
1644295500000|2022-02-08 04:45:00|124.07|122.67|124.2|122.8|124.22|122.82|123.78|122.38|138
1644295800000|2022-02-08 04:50:00|124.22|122.82|124.05|122.65|124.27|122.87|124.04|122.64|135
1644296100000|2022-02-08 04:55:00|124.04|122.64|124.76|123.36|124.86|123.46|124.04|122.64|117
1644296400000|2022-02-08 05:00:00|124.77|123.37|124.5|123.1|124.85|123.45|124.47|123.07|168
1644296700000|2022-02-08 05:05:00|124.55|123.15|124.68|123.28|124.75|123.35|124.47|123.07|63
1644297000000|2022-02-08 05:10:00|124.7|123.3|124.78|123.38|124.87|123.47|124.67|123.27|77
1644297300000|2022-02-08 05:15:00|124.76|123.36|124.77|123.37|125.03|123.63|124.76|123.36|85
1644297600000|2022-02-08 05:20:00|124.73|123.33|124.57|123.17|124.78|123.38|124.55|123.15|75
1644297900000|2022-02-08 05:25:00|124.56|123.16|124.67|123.27|124.81|123.41|124.47|123.07|97
1644298200000|2022-02-08 05:30:00|124.65|123.25|124.76|123.36|124.88|123.48|124.56|123.16|89
1644298500000|2022-02-08 05:35:00|124.8|123.4|124.75|123.35|124.81|123.41|124.65|123.25|58
1644298800000|2022-02-08 05:40:00|124.76|123.36|124.73|123.33|124.9|123.5|124.57|123.17|108
1644299100000|2022-02-08 05:45:00|124.68|123.28|124.96|123.56|125.35|123.95|124.59|123.19|245
1644299400000|2022-02-08 05:50:00|124.95|123.55|125.27|123.87|125.35|123.95|124.95|123.55|112
1644299700000|2022-02-08 05:55:00|125.31|123.91|125.19|123.79|125.34|123.94|125.07|123.67|142
1644300000000|2022-02-08 06:00:00|125.2|123.8|125.47|124.07|125.49|124.09|124.94|123.54|162
1644300300000|2022-02-08 06:05:00|125.5|124.1|125.52|124.12|125.68|124.28|125.29|123.89|198
1644300600000|2022-02-08 06:10:00|125.46|124.06|126.16|124.76|126.42|125.02|125.46|124.06|285
1644300900000|2022-02-08 06:15:00|126.15|124.75|126.55|125.15|126.96|125.56|126.15|124.75|148
1644301200000|2022-02-08 06:20:00|126.56|125.16|126.18|124.78|126.56|125.16|126.05|124.65|181
1644301500000|2022-02-08 06:25:00|126.17|124.77|125.35|123.95|126.17|124.77|125.15|123.75|166
1644301800000|2022-02-08 06:30:00|125.38|123.98|124.09|122.69|125.44|124.04|124.06|122.66|276
1644302100000|2022-02-08 06:35:00|124.1|122.7|124.27|122.87|124.43|123.03|123.85|122.45|219
1644302400000|2022-02-08 06:40:00|124.25|122.85|123.06|121.66|124.34|122.94|122.55|121.15|299
1644302700000|2022-02-08 06:45:00|123.07|121.67|122.56|121.16|123.07|121.67|122.15|120.75|228
1644303000000|2022-02-08 06:50:00|122.55|121.15|123.55|122.15|123.65|122.25|122.55|121.15|190
1644303300000|2022-02-08 06:55:00|123.51|122.11|123.76|122.36|123.77|122.37|123.45|122.05|138
1644303600000|2022-02-08 07:00:00|123.79|122.39|123.36|121.96|123.95|122.55|123.24|121.84|181
1644303900000|2022-02-08 07:05:00|123.37|121.97|122.67|121.27|123.37|121.97|122.45|121.05|197
1644304200000|2022-02-08 07:10:00|122.68|121.28|123.05|121.65|123.26|121.86|122.65|121.25|180
1644304500000|2022-02-08 07:15:00|123.07|121.67|123.27|121.87|123.28|121.88|122.69|121.29|181
1644304800000|2022-02-08 07:20:00|123.28|121.88|123.15|121.75|123.67|122.27|123.15|121.75|179
1644305100000|2022-02-08 07:25:00|123.16|121.76|123.58|122.18|123.62|122.22|123.15|121.75|169
1644305400000|2022-02-08 07:30:00|123.57|122.17|123.78|122.38|123.87|122.47|123.37|121.97|127
1644305700000|2022-02-08 07:35:00|123.79|122.39|124.08|122.68|124.13|122.73|123.79|122.39|104
1644306000000|2022-02-08 07:40:00|124.11|122.71|124.29|122.89|124.29|122.89|123.95|122.55|74
1644306300000|2022-02-08 07:45:00|124.25|122.85|124.24|122.84|124.53|123.13|124.11|122.71|132
1644306600000|2022-02-08 07:50:00|124.19|122.79|124.16|122.76|124.22|122.82|123.97|122.57|84
1644306900000|2022-02-08 07:55:00|124.15|122.75|123.89|122.49|124.16|122.76|123.89|122.49|102
1644307200000|2022-02-08 08:00:00|123.95|122.55|123.17|121.77|124.38|122.98|123.15|121.75|187
1644307500000|2022-02-08 08:05:00|123.18|121.78|121.94|120.54|123.18|121.78|121.8|120.4|197
1644307800000|2022-02-08 08:10:00|121.96|120.56|120.76|119.36|122.33|120.93|120.24|118.84|382
1644308100000|2022-02-08 08:15:00|120.75|119.35|120.56|119.16|120.8|119.4|119.59|118.19|339
1644308400000|2022-02-08 08:20:00|120.46|119.06|121.06|119.66|121.33|119.93|120.29|118.89|225
1644308700000|2022-02-08 08:25:00|121|119.6|120.67|119.27|121.08|119.68|120.55|119.15|203
1644309000000|2022-02-08 08:30:00|120.66|119.26|120.05|118.65|120.95|119.55|120.01|118.61|247
1644309300000|2022-02-08 08:35:00|120.09|118.69|120.55|119.15|120.79|119.39|119.85|118.45|213
1644309600000|2022-02-08 08:40:00|120.54|119.14|119.57|118.17|120.76|119.36|119.41|118.01|279
1644309900000|2022-02-08 08:45:00|119.6|118.2|120.52|119.12|120.54|119.14|119.55|118.15|148
1644310200000|2022-02-08 08:50:00|120.53|119.13|119.66|118.26|120.58|119.18|119.53|118.13|212
1644310500000|2022-02-08 08:55:00|119.67|118.27|119.64|118.24|120.05|118.65|119.57|118.17|200
1644310800000|2022-02-08 09:00:00|119.63|118.23|120.4|119|120.46|119.06|119.5|118.1|213
1644311100000|2022-02-08 09:05:00|120.36|118.96|119.42|118.02|120.43|119.03|119.42|118.02|196
1644311400000|2022-02-08 09:10:00|119.35|117.95|117.8|116.4|119.4|118|117.69|116.29|414
1644311700000|2022-02-08 09:15:00|117.83|116.43|119.03|117.63|119.04|117.64|117.59|116.19|202
1644312000000|2022-02-08 09:20:00|119.04|117.64|119.07|117.67|119.42|118.02|119.02|117.62|188
1644312300000|2022-02-08 09:25:00|119.08|117.68|119.36|117.96|119.46|118.06|118.89|117.49|190
1644312600000|2022-02-08 09:30:00|119.38|117.98|119.86|118.46|119.97|118.57|119.1|117.7|177
1644312900000|2022-02-08 09:35:00|119.85|118.45|119.75|118.35|119.92|118.52|119.49|118.09|157
1644313200000|2022-02-08 09:40:00|119.71|118.31|120.12|118.72|120.28|118.88|119.67|118.27|166
1644313500000|2022-02-08 09:45:00|120.11|118.71|119.78|118.38|120.23|118.83|119.67|118.27|148
1644313800000|2022-02-08 09:50:00|119.85|118.45|119.57|118.17|120.14|118.74|119.45|118.05|208
1644314100000|2022-02-08 09:55:00|119.58|118.18|119.41|118.01|119.58|118.18|119.16|117.76|149
1644314400000|2022-02-08 10:00:00|119.4|118|119.28|117.88|119.75|118.35|119.27|117.87|174
1644314700000|2022-02-08 10:05:00|119.29|117.89|118.76|117.36|119.29|117.89|118.72|117.32|214
1644315000000|2022-02-08 10:10:00|118.79|117.39|118.67|117.27|118.98|117.58|118.54|117.14|180
1644315300000|2022-02-08 10:15:00|118.66|117.26|118.75|117.35|118.98|117.58|118.39|116.99|183
1644315600000|2022-02-08 10:20:00|118.77|117.37|118.74|117.34|119.17|117.77|118.74|117.34|168
1644315900000|2022-02-08 10:25:00|118.75|117.35|119.48|118.08|119.53|118.13|118.75|117.35|111
1644316200000|2022-02-08 10:30:00|119.51|118.11|119.18|117.78|119.51|118.11|119.07|117.67|158
1644316500000|2022-02-08 10:35:00|119.19|117.79|119.48|118.08|119.49|118.09|118.87|117.47|158
1644316800000|2022-02-08 10:40:00|119.47|118.07|119.08|117.68|119.57|118.17|119.08|117.68|111
1644317100000|2022-02-08 10:45:00|119.06|117.66|119.51|118.11|119.59|118.19|119.06|117.66|100
1644317400000|2022-02-08 10:50:00|119.5|118.1|119.59|118.19|119.61|118.21|119.36|117.96|54
1644317700000|2022-02-08 10:55:00|119.6|118.2|119.44|118.04|119.7|118.3|119.38|117.98|136
1644318000000|2022-02-08 11:00:00|119.42|118.02|119.66|118.26|119.95|118.55|119.25|117.85|159
1644318300000|2022-02-08 11:05:00|119.67|118.27|119.28|117.88|119.8|118.4|119.15|117.75|118
1644318600000|2022-02-08 11:10:00|119.27|117.87|119.15|117.75|119.39|117.99|119.15|117.75|77
1644318900000|2022-02-08 11:15:00|119.1|117.7|119.48|118.08|119.49|118.09|119.07|117.67|81
1644319200000|2022-02-08 11:20:00|119.49|118.09|119.04|117.64|119.54|118.14|119.03|117.63|119
1644319500000|2022-02-08 11:25:00|119.07|117.67|119.08|117.68|119.17|117.77|118.87|117.47|153
1644319800000|2022-02-08 11:30:00|119.11|117.71|119.45|118.05|119.6|118.2|119.11|117.71|82
1644320100000|2022-02-08 11:35:00|119.46|118.06|119.94|118.54|120.22|118.82|119.46|118.06|122
1644320400000|2022-02-08 11:40:00|119.92|118.52|120.49|119.09|120.9|119.5|119.92|118.52|184
1644320700000|2022-02-08 11:45:00|120.5|119.1|120.6|119.2|120.65|119.25|120.1|118.7|166
1644321000000|2022-02-08 11:50:00|120.62|119.22|120.57|119.17|120.71|119.31|120.39|118.99|131
1644321300000|2022-02-08 11:55:00|120.56|119.16|120.65|119.25|120.77|119.37|120.49|119.09|118
1644321600000|2022-02-08 12:00:00|120.67|119.27|120.12|118.72|120.67|119.27|120|118.6|169
1644321900000|2022-02-08 12:05:00|120.09|118.69|119.94|118.54|120.34|118.94|119.91|118.51|105
1644322200000|2022-02-08 12:10:00|119.92|118.52|119.95|118.55|120.04|118.64|119.73|118.33|125
1644322500000|2022-02-08 12:15:00|119.96|118.56|119.16|117.76|119.96|118.56|119|117.6|217
1644322800000|2022-02-08 12:20:00|119.17|117.77|118.43|117.03|119.22|117.82|118.28|116.88|218
1644323100000|2022-02-08 12:25:00|118.44|117.04|117.75|116.35|118.45|117.05|117.73|116.33|248
1644323400000|2022-02-08 12:30:00|117.7|116.3|117.76|116.36|118.28|116.88|117.7|116.3|241
1644323700000|2022-02-08 12:35:00|117.78|116.38|118.17|116.77|118.24|116.84|117.45|116.05|254
1644324000000|2022-02-08 12:40:00|118.16|116.76|117.99|116.59|118.29|116.89|117.95|116.55|182
1644324300000|2022-02-08 12:45:00|117.97|116.57|117.67|116.27|118.2|116.8|117.55|116.15|248
1644324600000|2022-02-08 12:50:00|117.66|116.26|117.78|116.38|118.13|116.73|117.65|116.25|201
1644324900000|2022-02-08 12:55:00|117.77|116.37|118.35|116.95|118.42|117.02|117.77|116.37|172
1644325200000|2022-02-08 13:00:00|118.37|116.97|118.66|117.26|118.75|117.35|118.15|116.75|207
1644325500000|2022-02-08 13:05:00|118.65|117.25|118.35|116.95|118.82|117.42|118.34|116.94|133
1644325800000|2022-02-08 13:10:00|118.34|116.94|118.12|116.72|118.48|117.08|118.05|116.65|151
1644326100000|2022-02-08 13:15:00|118.11|116.71|117.74|116.34|118.2|116.8|117.66|116.26|146
1644326400000|2022-02-08 13:20:00|117.73|116.33|118.22|116.82|118.22|116.82|117.52|116.12|153
1644326700000|2022-02-08 13:25:00|118.23|116.83|118.56|117.16|118.56|117.16|118.16|116.76|154
1644327000000|2022-02-08 13:30:00|118.62|117.22|118.54|117.14|118.64|117.24|118.3|116.9|131
1644327300000|2022-02-08 13:35:00|118.55|117.15|118.85|117.45|118.87|117.47|118.55|117.15|169
1644327600000|2022-02-08 13:40:00|118.83|117.43|118.62|117.22|118.95|117.55|118.55|117.15|143
1644327900000|2022-02-08 13:45:00|118.61|117.21|118.7|117.3|118.79|117.39|118.4|117|214
1644328200000|2022-02-08 13:50:00|118.69|117.29|118.66|117.26|118.86|117.46|118.62|117.22|121
1644328500000|2022-02-08 13:55:00|118.65|117.25|118.96|117.56|119.02|117.62|118.65|117.25|116
1644328800000|2022-02-08 14:00:00|118.97|117.57|119|117.6|119.17|117.77|118.85|117.45|162
1644329100000|2022-02-08 14:05:00|119.02|117.62|118.87|117.47|119.02|117.62|118.85|117.45|103
1644329400000|2022-02-08 14:10:00|118.85|117.45|118.94|117.54|118.96|117.56|118.84|117.44|52
1644329700000|2022-02-08 14:15:00|118.95|117.55|119.08|117.68|119.16|117.76|118.91|117.51|75
1644330000000|2022-02-08 14:20:00|119.09|117.69|119.25|117.85|119.26|117.86|119.07|117.67|64
1644330300000|2022-02-08 14:25:00|119.3|117.9|118.75|117.35|119.34|117.94|118.75|117.35|121
1644330600000|2022-02-08 14:30:00|118.76|117.36|118.42|117.02|119.27|117.87|118.42|117.02|239
1644330900000|2022-02-08 14:35:00|118.43|117.03|119.12|117.72|119.35|117.95|118.42|117.02|205
1644331200000|2022-02-08 14:40:00|119.11|117.71|118.76|117.36|119.15|117.75|118.65|117.25|194
1644331500000|2022-02-08 14:45:00|118.77|117.37|118.75|117.35|119.03|117.63|118.74|117.34|145
1644331800000|2022-02-08 14:50:00|118.77|117.37|118.59|117.19|118.86|117.46|118.37|116.97|250
1644332100000|2022-02-08 14:55:00|118.58|117.18|118.32|116.92|118.62|117.22|118.32|116.92|183
1644332400000|2022-02-08 15:00:00|118.34|116.94|117.35|115.95|118.4|117|117.34|115.94|260
1644332700000|2022-02-08 15:05:00|117.34|115.94|117.16|115.76|117.65|116.25|116.81|115.41|270
1644333000000|2022-02-08 15:10:00|117.15|115.75|116.37|114.97|117.18|115.78|116.22|114.82|299
1644333300000|2022-02-08 15:15:00|116.35|114.95|117.16|115.76|117.18|115.78|116.09|114.69|305
1644333600000|2022-02-08 15:20:00|117.15|115.75|117.04|115.64|117.3|115.9|116.77|115.37|230
1644333900000|2022-02-08 15:25:00|117.03|115.63|116.94|115.54|117.33|115.93|116.83|115.43|194
1644334200000|2022-02-08 15:30:00|116.93|115.53|116.66|115.26|117.25|115.85|116.64|115.24|197
1644334500000|2022-02-08 15:35:00|116.67|115.27|117.05|115.65|117.08|115.68|116.36|114.96|234
1644334800000|2022-02-08 15:40:00|117.04|115.64|117.06|115.66|117.06|115.66|116.65|115.25|182
1644335100000|2022-02-08 15:45:00|117.1|115.7|117.36|115.96|117.67|116.27|117.1|115.7|226
1644335400000|2022-02-08 15:50:00|117.37|115.97|117.7|116.3|117.89|116.49|117.28|115.88|181
1644335700000|2022-02-08 15:55:00|117.68|116.28|117.4|116|117.7|116.3|117.39|115.99|158
1644336000000|2022-02-08 16:00:00|117.39|115.99|117.18|115.78|117.89|116.49|117.15|115.75|224
1644336300000|2022-02-08 16:05:00|117.22|115.82|117.32|115.92|117.36|115.96|116.96|115.56|201
1644336600000|2022-02-08 16:10:00|117.31|115.91|117.36|115.96|117.43|116.03|117.12|115.72|168
1644336900000|2022-02-08 16:15:00|117.41|116.01|117.45|116.05|117.52|116.12|117.18|115.78|179
1644337200000|2022-02-08 16:20:00|117.46|116.06|117.37|115.97|117.47|116.07|116.98|115.58|194
1644337500000|2022-02-08 16:25:00|117.38|115.98|117.35|115.95|117.41|116.01|117.21|115.81|110
1644337800000|2022-02-08 16:30:00|117.4|116|117.35|115.95|117.56|116.16|117.31|115.91|142
1644338100000|2022-02-08 16:35:00|117.36|115.96|117.16|115.76|117.36|115.96|117|115.6|129
1644338400000|2022-02-08 16:40:00|117.15|115.75|116.86|115.46|117.23|115.83|116.75|115.35|113
1644338700000|2022-02-08 16:45:00|116.85|115.45|116.29|114.89|117.09|115.69|116.18|114.78|203
1644339000000|2022-02-08 16:50:00|116.32|114.92|115.89|114.49|116.41|115.01|115.82|114.42|171
1644339300000|2022-02-08 16:55:00|115.88|114.48|115.86|114.46|116.05|114.65|115.6|114.2|183
1644339600000|2022-02-08 17:00:00|115.85|114.45|115.39|113.99|116.34|114.94|115.39|113.99|255
1644339900000|2022-02-08 17:05:00|115.42|114.02|115.06|113.66|115.42|114.02|115|113.6|281
1644340200000|2022-02-08 17:10:00|115.07|113.67|115.29|113.89|115.54|114.14|115.07|113.67|221
1644340500000|2022-02-08 17:15:00|115.3|113.9|115.84|114.44|115.84|114.44|115.29|113.89|148
1644340800000|2022-02-08 17:20:00|115.83|114.43|115.95|114.55|116.08|114.68|115.67|114.27|182
1644341100000|2022-02-08 17:25:00|115.96|114.56|115.23|113.83|116.08|114.68|115.15|113.75|198
1644341400000|2022-02-08 17:30:00|115.22|113.82|114.87|113.47|115.46|114.06|114.87|113.47|158
1644341700000|2022-02-08 17:35:00|114.86|113.46|114.85|113.45|115.05|113.65|114.51|113.11|194
1644342000000|2022-02-08 17:40:00|114.86|113.46|114.76|113.36|115.25|113.85|114.65|113.25|197
1644342300000|2022-02-08 17:45:00|114.78|113.38|114.95|113.55|115.09|113.69|114.69|113.29|172
1644342600000|2022-02-08 17:50:00|114.93|113.53|115.26|113.86|115.54|114.14|114.93|113.53|165
1644342900000|2022-02-08 17:55:00|115.25|113.85|115.36|113.96|115.55|114.15|115.25|113.85|125
1644343200000|2022-02-08 18:00:00|115.37|113.97|115.41|114.01|115.48|114.08|115.27|113.87|131
1644343500000|2022-02-08 18:05:00|115.42|114.02|115.46|114.06|115.5|114.1|115.32|113.92|128
1644343800000|2022-02-08 18:10:00|115.45|114.05|115.71|114.31|115.76|114.36|115.38|113.98|97
1644344100000|2022-02-08 18:15:00|115.7|114.3|115.61|114.21|115.71|114.31|115.46|114.06|71
1644344400000|2022-02-08 18:20:00|115.59|114.19|115.53|114.13|115.69|114.29|115.46|114.06|113
1644344700000|2022-02-08 18:25:00|115.47|114.07|115.57|114.17|115.73|114.33|115.35|113.95|125
1644345000000|2022-02-08 18:30:00|115.61|114.21|115.73|114.33|115.75|114.35|115.55|114.15|100
1644345300000|2022-02-08 18:35:00|115.74|114.34|115.55|114.15|115.93|114.53|115.47|114.07|115
1644345600000|2022-02-08 18:40:00|115.56|114.16|115.44|114.04|115.65|114.25|115.35|113.95|123
1644345900000|2022-02-08 18:45:00|115.46|114.06|115.56|114.16|115.59|114.19|115.35|113.95|107
1644346200000|2022-02-08 18:50:00|115.55|114.15|114.87|113.47|115.56|114.16|114.77|113.37|143
1644346500000|2022-02-08 18:55:00|114.94|113.54|115.26|113.86|115.3|113.9|114.94|113.54|124
1644346800000|2022-02-08 19:00:00|115.27|113.87|115.22|113.82|115.27|113.87|114.84|113.44|134
1644347100000|2022-02-08 19:05:00|115.24|113.84|115.27|113.87|115.46|114.06|115.22|113.82|87
1644347400000|2022-02-08 19:10:00|115.25|113.85|115.24|113.84|115.26|113.86|115.06|113.66|110
1644347700000|2022-02-08 19:15:00|115.22|113.82|115.49|114.09|115.51|114.11|115.04|113.64|142
1644348000000|2022-02-08 19:20:00|115.52|114.12|114.67|113.27|115.52|114.12|114.62|113.22|156
1644348300000|2022-02-08 19:25:00|114.62|113.22|114.35|112.95|114.67|113.27|114.2|112.8|186
1644348600000|2022-02-08 19:30:00|114.37|112.97|114.95|113.55|115.05|113.65|114.25|112.85|183
1644348900000|2022-02-08 19:35:00|114.97|113.57|114.48|113.08|115.16|113.76|114.46|113.06|168
1644349200000|2022-02-08 19:40:00|114.5|113.1|114.32|112.92|114.54|113.14|114.06|112.66|148
1644349500000|2022-02-08 19:45:00|114.35|112.95|114.33|112.93|114.44|113.04|114.03|112.63|133
1644349800000|2022-02-08 19:50:00|114.34|112.94|114.77|113.37|114.82|113.42|114.25|112.85|184
1644350100000|2022-02-08 19:55:00|114.75|113.35|114.87|113.47|114.98|113.58|114.75|113.35|179
1644350400000|2022-02-08 20:00:00|114.86|113.46|115.25|113.85|115.31|113.91|114.65|113.25|169
1644350700000|2022-02-08 20:05:00|115.24|113.84|115.5|114.1|115.53|114.13|115.06|113.66|169
1644351000000|2022-02-08 20:10:00|115.51|114.11|115.81|114.41|115.81|114.41|115.45|114.05|114
1644351300000|2022-02-08 20:15:00|115.8|114.4|115.85|114.45|115.93|114.53|115.65|114.25|161
1644351600000|2022-02-08 20:20:00|115.84|114.44|115.82|114.42|115.9|114.5|115.71|114.31|164
1644351900000|2022-02-08 20:25:00|115.79|114.39|116.37|114.97|116.43|115.03|115.58|114.18|169
1644352200000|2022-02-08 20:30:00|116.38|114.98|116.78|115.38|117.03|115.63|116.22|114.82|239
1644352500000|2022-02-08 20:35:00|116.8|115.4|117.2|115.8|117.25|115.85|116.66|115.26|216
1644352800000|2022-02-08 20:40:00|117.21|115.81|117.17|115.77|117.44|116.04|117.16|115.76|113
1644353100000|2022-02-08 20:45:00|117.19|115.79|117.67|116.27|117.74|116.34|116.95|115.55|178
1644353400000|2022-02-08 20:50:00|117.65|116.25|117.54|116.14|117.67|116.27|117.29|115.89|194
1644353700000|2022-02-08 20:55:00|117.52|116.12|117.56|116.16|117.58|116.18|117.35|115.95|193
1644354000000|2022-02-08 21:00:00|117.57|116.17|117.45|116.05|117.69|116.29|117.29|115.89|211
1644354300000|2022-02-08 21:05:00|117.46|116.06|117.03|115.63|117.5|116.1|117.02|115.62|89
1644354600000|2022-02-08 21:10:00|117.04|115.64|116.58|115.18|117.05|115.65|116.51|115.11|132
1644354900000|2022-02-08 21:15:00|116.61|115.21|116.97|115.57|117.04|115.64|116.55|115.15|132
1644355200000|2022-02-08 21:20:00|116.98|115.58|117.16|115.76|117.22|115.82|116.95|115.55|109
1644355500000|2022-02-08 21:25:00|117.15|115.75|117.07|115.67|117.23|115.83|116.78|115.38|109
1644355800000|2022-02-08 21:30:00|117.06|115.66|117.56|116.16|117.56|116.16|117.02|115.62|137
1644356100000|2022-02-08 21:35:00|117.55|116.15|117.47|116.07|117.55|116.15|117.26|115.86|81
1644356400000|2022-02-08 21:40:00|117.46|116.06|117.67|116.27|117.75|116.35|117.38|115.98|95
1644356700000|2022-02-08 21:45:00|117.68|116.28|117.5|116.1|117.68|116.28|117.38|115.98|129
1644357000000|2022-02-08 21:50:00|117.55|116.15|117.46|116.06|117.59|116.19|117.35|115.95|89
1644357300000|2022-02-08 21:55:00|117.45|116.05|117.48|116.08|117.54|116.14|117.37|115.97|96
1644357600000|2022-02-08 22:00:00|117.47|116.07|117.27|115.87|117.8|116.4|117.26|115.86|82
1644357900000|2022-02-08 22:05:00|117.29|115.89|117.55|116.15|117.56|116.16|117.27|115.87|66
1644358200000|2022-02-08 22:10:00|117.56|116.16|117.28|115.88|117.66|116.26|117.27|115.87|117
1644358500000|2022-02-08 22:15:00|117.32|115.92|117.21|115.81|117.36|115.96|117.03|115.63|73
1644358800000|2022-02-08 22:20:00|117.2|115.8|117.22|115.82|117.36|115.96|117.15|115.75|56
1644359100000|2022-02-08 22:25:00|117.19|115.79|117.37|115.97|117.38|115.98|117.05|115.65|65
1644359400000|2022-02-08 22:30:00|117.38|115.98|116.75|115.35|117.4|116|116.73|115.33|73
1644359700000|2022-02-08 22:35:00|116.74|115.34|117.17|115.77|117.32|115.92|116.74|115.34|83
1644360000000|2022-02-08 22:40:00|117.15|115.75|117.15|115.75|117.15|115.75|117.07|115.67|26
1644360300000|2022-02-08 22:45:00|117.09|115.69|117.46|116.06|117.46|116.06|117.09|115.69|34
1644360600000|2022-02-08 22:50:00|117.47|116.07|117.63|116.23|117.66|116.26|117.35|115.95|49
1644360900000|2022-02-08 22:55:00|117.64|116.24|118.14|116.74|118.16|116.76|117.56|116.16|103
1644361200000|2022-02-08 23:00:00|118.13|116.73|118.25|116.85|118.63|117.23|118.13|116.73|138
1644361500000|2022-02-08 23:05:00|118.26|116.86|118.42|117.02|118.46|117.06|118.05|116.65|133
1644361800000|2022-02-08 23:10:00|118.46|117.06|118.38|116.98|118.48|117.08|118.18|116.78|105
1644362100000|2022-02-08 23:15:00|118.37|116.97|118.47|117.07|118.55|117.15|118.34|116.94|111
1644362400000|2022-02-08 23:20:00|118.49|117.09|118.45|117.05|118.56|117.16|118.26|116.86|94
1644362700000|2022-02-08 23:25:00|118.44|117.04|118.85|117.45|118.89|117.49|118.37|116.97|84
1644363000000|2022-02-08 23:30:00|118.84|117.44|118.26|116.86|118.96|117.56|118.17|116.77|164
1644363300000|2022-02-08 23:35:00|118.25|116.85|118.27|116.87|118.37|116.97|118.14|116.74|64
1644363600000|2022-02-08 23:40:00|118.26|116.86|118.45|117.05|118.45|117.05|118.15|116.75|93
1644363900000|2022-02-08 23:45:00|118.48|117.08|118.36|116.96|118.5|117.1|118.24|116.84|91
1644364200000|2022-02-08 23:50:00|118.37|116.97|118.61|117.21|118.62|117.22|118.35|116.95|64
1644364500000|2022-02-08 23:55:00|118.62|117.22|118.25|116.85|118.64|117.24|118.23|116.83|107
1644364800000|2022-02-09 00:00:00|118.26|116.86|118.37|116.97|118.56|117.16|118.17|116.77|118
1644365100000|2022-02-09 00:05:00|118.38|116.98|118.84|117.44|118.96|117.56|118.29|116.89|83
1644365400000|2022-02-09 00:10:00|118.85|117.45|118.85|117.45|118.95|117.55|118.59|117.19|88
1644365700000|2022-02-09 00:15:00|118.86|117.46|119.15|117.75|119.17|117.77|118.83|117.43|69
1644366000000|2022-02-09 00:20:00|119.13|117.73|118.95|117.55|119.15|117.75|118.92|117.52|112
1644366300000|2022-02-09 00:25:00|118.98|117.58|118.25|116.85|118.98|117.58|118.15|116.75|169
1644366600000|2022-02-09 00:30:00|118.24|116.84|118.05|116.65|118.36|116.96|117.95|116.55|143
1644366900000|2022-02-09 00:35:00|118.04|116.64|118.05|116.65|118.15|116.75|117.86|116.46|151
1644367200000|2022-02-09 00:40:00|118.06|116.66|118.85|117.45|118.86|117.46|118.06|116.66|115
1644367500000|2022-02-09 00:45:00|118.84|117.44|118.84|117.44|118.88|117.48|118.62|117.22|125
1644367800000|2022-02-09 00:50:00|118.85|117.45|118.75|117.35|119.06|117.66|118.75|117.35|79
1644368100000|2022-02-09 00:55:00|118.74|117.34|118.77|117.37|118.81|117.41|118.45|117.05|108
1644368400000|2022-02-09 01:00:00|118.76|117.36|118.67|117.27|118.81|117.41|118.58|117.18|80
1644368700000|2022-02-09 01:05:00|118.66|117.26|118.65|117.25|118.86|117.46|118.63|117.23|53
1644369000000|2022-02-09 01:10:00|118.6|117.2|118.66|117.26|118.8|117.4|118.55|117.15|67
1644369300000|2022-02-09 01:15:00|118.68|117.28|118.52|117.12|118.76|117.36|118.45|117.05|90
1644369600000|2022-02-09 01:20:00|118.54|117.14|118.48|117.08|118.75|117.35|118.45|117.05|67
1644369900000|2022-02-09 01:25:00|118.47|117.07|118.57|117.17|118.68|117.28|118.47|117.07|61
1644370200000|2022-02-09 01:30:00|118.58|117.18|118.77|117.37|118.92|117.52|118.57|117.17|89
1644370500000|2022-02-09 01:35:00|118.75|117.35|118.58|117.18|118.77|117.37|118.18|116.78|111
1644370800000|2022-02-09 01:40:00|118.57|117.17|118.65|117.25|118.86|117.46|118.57|117.17|85
1644371100000|2022-02-09 01:45:00|118.66|117.26|118.39|116.99|118.72|117.32|118.38|116.98|133
1644371400000|2022-02-09 01:50:00|118.38|116.98|118.06|116.66|118.52|117.12|118.05|116.65|126
1644371700000|2022-02-09 01:55:00|118.07|116.67|117.66|116.26|118.32|116.92|117.59|116.19|161
1644372000000|2022-02-09 02:00:00|117.67|116.27|117.17|115.77|117.99|116.59|117.15|115.75|188
1644372300000|2022-02-09 02:05:00|117.16|115.76|116.36|114.96|117.26|115.86|116.36|114.96|182
1644372600000|2022-02-09 02:10:00|116.37|114.97|116.33|114.93|116.55|115.15|115.98|114.58|195
1644372900000|2022-02-09 02:15:00|116.32|114.92|116.57|115.17|116.67|115.27|116.15|114.75|227
1644373200000|2022-02-09 02:20:00|116.6|115.2|116.63|115.23|116.97|115.57|116.47|115.07|161
1644373500000|2022-02-09 02:25:00|116.62|115.22|116.46|115.06|116.85|115.45|116.45|115.05|127
1644373800000|2022-02-09 02:30:00|116.45|115.05|115.99|114.59|116.59|115.19|115.99|114.59|118
1644374100000|2022-02-09 02:35:00|115.95|114.55|116.26|114.86|116.42|115.02|115.95|114.55|104
1644374400000|2022-02-09 02:40:00|116.27|114.87|116.22|114.82|116.48|115.08|116.17|114.77|150
1644374700000|2022-02-09 02:45:00|116.19|114.79|116.45|115.05|116.61|115.21|116.19|114.79|117
1644375000000|2022-02-09 02:50:00|116.46|115.06|116.75|115.35|116.79|115.39|116.45|115.05|108
1644375300000|2022-02-09 02:55:00|116.76|115.36|116.66|115.26|116.84|115.44|116.62|115.22|82
1644375600000|2022-02-09 03:00:00|116.65|115.25|116.91|115.51|116.99|115.59|116.6|115.2|78
1644375900000|2022-02-09 03:05:00|116.93|115.53|116.55|115.15|117.02|115.62|116.52|115.12|86
1644376200000|2022-02-09 03:10:00|116.57|115.17|116.36|114.96|116.57|115.17|116.15|114.75|103
1644376500000|2022-02-09 03:15:00|116.35|114.95|116.56|115.16|116.59|115.19|116.35|114.95|98
1644376800000|2022-02-09 03:20:00|116.54|115.14|116.5|115.1|116.69|115.29|116.43|115.03|95
1644377100000|2022-02-09 03:25:00|116.52|115.12|116.56|115.16|116.65|115.25|116.46|115.06|122
1644377400000|2022-02-09 03:30:00|116.55|115.15|116.41|115.01|116.77|115.37|116.36|114.96|151
1644377700000|2022-02-09 03:35:00|116.43|115.03|116.28|114.88|116.47|115.07|116.18|114.78|76
1644378000000|2022-02-09 03:40:00|116.29|114.89|116.21|114.81|116.41|115.01|116.2|114.8|67
1644378300000|2022-02-09 03:45:00|116.15|114.75|116.17|114.77|116.26|114.86|116.05|114.65|83
1644378600000|2022-02-09 03:50:00|116.15|114.75|116.05|114.65|116.28|114.88|115.95|114.55|69
1644378900000|2022-02-09 03:55:00|116.06|114.66|116.07|114.67|116.09|114.69|115.97|114.57|68
1644379200000|2022-02-09 04:00:00|116.06|114.66|116.37|114.97|116.39|114.99|116.06|114.66|102
1644379500000|2022-02-09 04:05:00|116.38|114.98|116.67|115.27|116.67|115.27|116.35|114.95|95
1644379800000|2022-02-09 04:10:00|116.66|115.26|116.7|115.3|116.71|115.31|116.46|115.06|92
1644380100000|2022-02-09 04:15:00|116.67|115.27|116.65|115.25|116.85|115.45|116.65|115.25|66
1644380400000|2022-02-09 04:20:00|116.66|115.26|116.76|115.36|116.78|115.38|116.57|115.17|60
1644380700000|2022-02-09 04:25:00|116.75|115.35|116.65|115.25|116.83|115.43|116.57|115.17|96
1644381000000|2022-02-09 04:30:00|116.67|115.27|116.41|115.01|116.76|115.36|116.38|114.98|73
1644381300000|2022-02-09 04:35:00|116.42|115.02|116.67|115.27|116.67|115.27|116.4|115|69
1644381600000|2022-02-09 04:40:00|116.7|115.3|116.57|115.17|116.77|115.37|116.55|115.15|114
1644381900000|2022-02-09 04:45:00|116.56|115.16|118.44|117.04|118.64|117.24|116.51|115.11|241
1644382200000|2022-02-09 04:50:00|118.43|117.03|117.84|116.44|118.43|117.03|117.39|115.99|222
1644382500000|2022-02-09 04:55:00|117.81|116.41|117.65|116.25|117.86|116.46|117.59|116.19|145
1644382800000|2022-02-09 05:00:00|117.66|116.26|117.32|115.92|117.76|116.36|117.06|115.66|108
1644383100000|2022-02-09 05:05:00|117.3|115.9|117.18|115.78|117.38|115.98|117.17|115.77|119
1644383400000|2022-02-09 05:10:00|117.16|115.76|116.98|115.58|117.18|115.78|116.85|115.45|123
1644383700000|2022-02-09 05:15:00|116.99|115.59|116.73|115.33|117.11|115.71|116.73|115.33|152
1644384000000|2022-02-09 05:20:00|116.74|115.34|117.35|115.95|117.36|115.96|116.72|115.32|115
1644384300000|2022-02-09 05:25:00|117.36|115.96|117.35|115.95|117.41|116.01|117.17|115.77|86
1644384600000|2022-02-09 05:30:00|117.36|115.96|117.84|116.44|117.84|116.44|117.36|115.96|106
1644384900000|2022-02-09 05:35:00|117.85|116.45|118.24|116.84|118.26|116.86|117.85|116.45|109
1644385200000|2022-02-09 05:40:00|118.25|116.85|118.85|117.45|118.89|117.49|118.07|116.67|155
1644385500000|2022-02-09 05:45:00|118.84|117.44|118.36|116.96|118.93|117.53|118.25|116.85|188
1644385800000|2022-02-09 05:50:00|118.38|116.98|118.45|117.05|118.56|117.16|118.24|116.84|134
1644386100000|2022-02-09 05:55:00|118.46|117.06|118.18|116.78|118.47|117.07|118.18|116.78|93
1644386400000|2022-02-09 06:00:00|118.16|116.76|118.47|117.07|118.51|117.11|118.08|116.68|90
1644386700000|2022-02-09 06:05:00|118.46|117.06|118.36|116.96|118.5|117.1|118.27|116.87|70
1644387000000|2022-02-09 06:10:00|118.37|116.97|118.16|116.76|118.39|116.99|118.06|116.66|88
1644387300000|2022-02-09 06:15:00|118.15|116.75|118.28|116.88|118.34|116.94|118.06|116.66|88
1644387600000|2022-02-09 06:20:00|118.27|116.87|118.37|116.97|118.4|117|118.2|116.8|48
1644387900000|2022-02-09 06:25:00|118.39|116.99|118.67|117.27|119.04|117.64|118.39|116.99|153
1644388200000|2022-02-09 06:30:00|118.66|117.26|118.87|117.47|118.87|117.47|118.57|117.17|103
1644388500000|2022-02-09 06:35:00|118.86|117.46|118.54|117.14|118.87|117.47|118.46|117.06|76
1644388800000|2022-02-09 06:40:00|118.55|117.15|118.73|117.33|118.84|117.44|118.55|117.15|85
1644389100000|2022-02-09 06:45:00|118.71|117.31|119.05|117.65|119.63|118.23|118.7|117.3|225
1644389400000|2022-02-09 06:50:00|119.06|117.66|119.12|117.72|119.15|117.75|118.96|117.56|90
1644389700000|2022-02-09 06:55:00|119.14|117.74|118.94|117.54|119.15|117.75|118.87|117.47|93
1644390000000|2022-02-09 07:00:00|118.95|117.55|118.78|117.38|119.18|117.78|118.78|117.38|111
1644390300000|2022-02-09 07:05:00|118.79|117.39|118.99|117.59|119.01|117.61|118.78|117.38|96
1644390600000|2022-02-09 07:10:00|119|117.6|119.35|117.95|119.36|117.96|118.98|117.58|94
1644390900000|2022-02-09 07:15:00|119.36|117.96|119.05|117.65|119.39|117.99|119.05|117.65|109
1644391200000|2022-02-09 07:20:00|119.01|117.61|118.75|117.35|119.17|117.77|118.67|117.27|96
1644391500000|2022-02-09 07:25:00|118.72|117.32|118.85|117.45|118.99|117.59|118.67|117.27|103
1644391800000|2022-02-09 07:30:00|118.86|117.46|118.55|117.15|118.95|117.55|118.4|117|91
1644392100000|2022-02-09 07:35:00|118.56|117.16|118.59|117.19|118.68|117.28|118.44|117.04|97
1644392400000|2022-02-09 07:40:00|118.63|117.23|118.57|117.17|118.83|117.43|118.47|117.07|83
1644392700000|2022-02-09 07:45:00|118.61|117.21|118.77|117.37|118.95|117.55|118.61|117.21|85
1644393000000|2022-02-09 07:50:00|118.78|117.38|119.16|117.76|119.16|117.76|118.77|117.37|79
1644393300000|2022-02-09 07:55:00|119.17|117.77|119.4|118|119.65|118.25|119.17|117.77|97
1644393600000|2022-02-09 08:00:00|119.38|117.98|119.09|117.69|119.67|118.27|119.09|117.69|141
1644393900000|2022-02-09 08:05:00|119.13|117.73|119.05|117.65|119.2|117.8|118.95|117.55|159
1644394200000|2022-02-09 08:10:00|119.06|117.66|119.08|117.68|119.1|117.7|118.75|117.35|93
1644394500000|2022-02-09 08:15:00|119.07|117.67|118.35|116.95|119.26|117.86|118.28|116.88|161
1644394800000|2022-02-09 08:20:00|118.36|116.96|117.99|116.59|118.57|117.17|117.95|116.55|191
1644395100000|2022-02-09 08:25:00|118.01|116.61|118.25|116.85|118.33|116.93|117.97|116.57|141
1644395400000|2022-02-09 08:30:00|118.26|116.86|118.43|117.03|118.44|117.04|117.86|116.46|135
1644395700000|2022-02-09 08:35:00|118.44|117.04|118.65|117.25|118.76|117.36|118.43|117.03|132
1644396000000|2022-02-09 08:40:00|118.66|117.26|118.58|117.18|118.74|117.34|118.43|117.03|139
1644396300000|2022-02-09 08:45:00|118.57|117.17|119.06|117.66|119.07|117.67|118.57|117.17|84
1644396600000|2022-02-09 08:50:00|119.07|117.67|118.76|117.36|119.08|117.68|118.75|117.35|121
1644396900000|2022-02-09 08:55:00|118.75|117.35|118.65|117.25|118.83|117.43|118.61|117.21|71
1644397200000|2022-02-09 09:00:00|118.7|117.3|118.96|117.56|119.06|117.66|118.7|117.3|109
1644397500000|2022-02-09 09:05:00|118.98|117.58|118.95|117.55|119.08|117.68|118.9|117.5|95
1644397800000|2022-02-09 09:10:00|118.98|117.58|118.9|117.5|119.03|117.63|118.65|117.25|107
1644398100000|2022-02-09 09:15:00|118.92|117.52|118.68|117.28|119.06|117.66|118.68|117.28|146
1644398400000|2022-02-09 09:20:00|118.67|117.27|118.72|117.32|118.78|117.38|118.62|117.22|88
1644398700000|2022-02-09 09:25:00|118.7|117.3|118.95|117.55|119|117.6|118.59|117.19|78
1644399000000|2022-02-09 09:30:00|118.96|117.56|118.85|117.45|119.14|117.74|118.85|117.45|119
1644399300000|2022-02-09 09:35:00|118.86|117.46|118.57|117.17|118.97|117.57|118.51|117.11|135
1644399600000|2022-02-09 09:40:00|118.58|117.18|119.05|117.65|119.07|117.67|118.58|117.18|114
1644399900000|2022-02-09 09:45:00|119.06|117.66|119.05|117.65|119.28|117.88|119.05|117.65|95
1644400200000|2022-02-09 09:50:00|119.06|117.66|118.73|117.33|119.06|117.66|118.67|117.27|115
1644400500000|2022-02-09 09:55:00|118.72|117.32|118.69|117.29|118.83|117.43|118.58|117.18|73
1644400800000|2022-02-09 10:00:00|118.68|117.28|118.56|117.16|118.74|117.34|118.47|117.07|113
1644401100000|2022-02-09 10:05:00|118.57|117.17|119.14|117.74|119.14|117.74|118.56|117.16|83
1644401400000|2022-02-09 10:10:00|119.08|117.68|119.09|117.69|119.19|117.79|118.89|117.49|124
1644401700000|2022-02-09 10:15:00|119.07|117.67|119.16|117.76|119.16|117.76|118.97|117.57|120
1644402000000|2022-02-09 10:20:00|119.18|117.78|119.4|118|119.43|118.03|119.14|117.74|79
1644402300000|2022-02-09 10:25:00|119.39|117.99|119.42|118.02|119.75|118.35|119.38|117.98|107
1644402600000|2022-02-09 10:30:00|119.41|118.01|119.15|117.75|119.51|118.11|119.08|117.68|145
1644402900000|2022-02-09 10:35:00|119.14|117.74|119.4|118|119.42|118.02|119.05|117.65|106
1644403200000|2022-02-09 10:40:00|119.39|117.99|119|117.6|119.42|118.02|118.98|117.58|79
1644403500000|2022-02-09 10:45:00|119.04|117.64|118.96|117.56|119.09|117.69|118.86|117.46|94
1644403800000|2022-02-09 10:50:00|118.97|117.57|119.08|117.68|119.17|117.77|118.86|117.46|69
1644404100000|2022-02-09 10:55:00|119.07|117.67|119.35|117.95|119.36|117.96|118.97|117.57|56
1644404400000|2022-02-09 11:00:00|119.36|117.96|119.49|118.09|119.66|118.26|119.17|117.77|130
1644404700000|2022-02-09 11:05:00|119.47|118.07|118.87|117.47|119.51|118.11|118.85|117.45|154
1644405000000|2022-02-09 11:10:00|118.88|117.48|119.23|117.83|119.36|117.96|118.88|117.48|108
1644405300000|2022-02-09 11:15:00|119.22|117.82|119.25|117.85|119.26|117.86|119.07|117.67|68
1644405600000|2022-02-09 11:20:00|119.26|117.86|119.06|117.66|119.3|117.9|119.05|117.65|62
1644405900000|2022-02-09 11:25:00|119.07|117.67|119.46|118.06|119.46|118.06|118.96|117.56|96
1644406200000|2022-02-09 11:30:00|119.45|118.05|119.47|118.07|119.58|118.18|119.37|117.97|97
1644406500000|2022-02-09 11:35:00|119.48|118.08|119.55|118.15|119.58|118.18|119.35|117.95|114
1644406800000|2022-02-09 11:40:00|119.56|118.16|119.46|118.06|119.69|118.29|119.45|118.05|114
1644407100000|2022-02-09 11:45:00|119.45|118.05|119.94|118.54|119.95|118.55|119.45|118.05|108
1644407400000|2022-02-09 11:50:00|119.96|118.56|120.19|118.79|120.33|118.93|119.85|118.45|116
1644407700000|2022-02-09 11:55:00|120.18|118.78|120.07|118.67|120.25|118.85|120|118.6|94
1644408000000|2022-02-09 12:00:00|120.1|118.7|120.34|118.94|120.35|118.95|119.95|118.55|81
1644408300000|2022-02-09 12:05:00|120.36|118.96|120.14|118.74|120.36|118.96|119.77|118.37|150
1644408600000|2022-02-09 12:10:00|120.12|118.72|120.36|118.96|120.46|119.06|120.06|118.66|90
1644408900000|2022-02-09 12:15:00|120.34|118.94|120.32|118.92|120.46|119.06|120.21|118.81|73
1644409200000|2022-02-09 12:20:00|120.27|118.87|120.45|119.05|120.55|119.15|120.25|118.85|144
1644409500000|2022-02-09 12:25:00|120.46|119.06|120.42|119.02|120.51|119.11|120.35|118.95|80
1644409800000|2022-02-09 12:30:00|120.38|118.98|120.57|119.17|120.61|119.21|120.29|118.89|103
1644410100000|2022-02-09 12:35:00|120.56|119.16|121.65|120.25|121.84|120.44|120.52|119.12|190
1644410400000|2022-02-09 12:40:00|121.69|120.29|121.96|120.56|122.14|120.74|121.66|120.26|206
1644410700000|2022-02-09 12:45:00|121.97|120.57|121.26|119.86|121.97|120.57|121.24|119.84|181
1644411000000|2022-02-09 12:50:00|121.25|119.85|121.25|119.85|121.48|120.08|121.15|119.75|125
1644411300000|2022-02-09 12:55:00|121.18|119.78|121.35|119.95|121.38|119.98|120.89|119.49|143
1644411600000|2022-02-09 13:00:00|121.38|119.98|121.17|119.77|121.38|119.98|120.89|119.49|122
1644411900000|2022-02-09 13:05:00|121.16|119.76|121.28|119.88|121.31|119.91|121.08|119.68|91
1644412200000|2022-02-09 13:10:00|121.23|119.83|121.65|120.25|121.99|120.59|121.18|119.78|183
1644412500000|2022-02-09 13:15:00|121.58|120.18|121.45|120.05|121.8|120.4|121.31|119.91|168
1644412800000|2022-02-09 13:20:00|121.47|120.07|121.54|120.14|121.68|120.28|121.33|119.93|142
1644413100000|2022-02-09 13:25:00|121.57|120.17|121.38|119.98|121.66|120.26|121.28|119.88|108
1644413400000|2022-02-09 13:30:00|121.32|119.92|121.05|119.65|121.52|120.12|120.97|119.57|91
1644413700000|2022-02-09 13:35:00|121.06|119.66|121.19|119.79|121.2|119.8|120.98|119.58|118
1644414000000|2022-02-09 13:40:00|121.18|119.78|121.55|120.15|121.65|120.25|120.95|119.55|104
1644414300000|2022-02-09 13:45:00|121.52|120.12|121.65|120.25|121.78|120.38|121.52|120.12|99
1644414600000|2022-02-09 13:50:00|121.66|120.26|121.59|120.19|121.68|120.28|121.5|120.1|108
1644414900000|2022-02-09 13:55:00|121.58|120.18|121.07|119.67|121.6|120.2|120.87|119.47|157
1644415200000|2022-02-09 14:00:00|121.08|119.68|120.79|119.39|121.26|119.86|120.47|119.07|183
1644415500000|2022-02-09 14:05:00|120.81|119.41|120.95|119.55|120.97|119.57|120.5|119.1|151
1644415800000|2022-02-09 14:10:00|120.96|119.56|120.99|119.59|121.16|119.76|120.91|119.51|118
1644416100000|2022-02-09 14:15:00|120.97|119.57|120.65|119.25|121.11|119.71|120.57|119.17|137
1644416400000|2022-02-09 14:20:00|120.64|119.24|120.72|119.32|120.83|119.43|120.62|119.22|154
1644416700000|2022-02-09 14:25:00|120.69|119.29|120.71|119.31|120.94|119.54|120.66|119.26|130
1644417000000|2022-02-09 14:30:00|120.75|119.35|121|119.6|121.15|119.75|120.66|119.26|169
1644417300000|2022-02-09 14:35:00|121.03|119.63|120.89|119.49|121.07|119.67|120.79|119.39|191
1644417600000|2022-02-09 14:40:00|120.87|119.47|120.76|119.36|121.15|119.75|120.75|119.35|212
1644417900000|2022-02-09 14:45:00|120.77|119.37|120.85|119.45|121.06|119.66|120.76|119.36|153
1644418200000|2022-02-09 14:50:00|120.88|119.48|120.64|119.24|120.9|119.5|120.45|119.05|137
1644418500000|2022-02-09 14:55:00|120.65|119.25|120.58|119.18|120.73|119.33|120.55|119.15|158
1644418800000|2022-02-09 15:00:00|120.59|119.19|120.65|119.25|120.71|119.31|120.51|119.11|126
1644419100000|2022-02-09 15:05:00|120.63|119.23|120.67|119.27|120.7|119.3|120.55|119.15|115
1644419400000|2022-02-09 15:10:00|120.68|119.28|120.54|119.14|120.9|119.5|120.54|119.14|127
1644419700000|2022-02-09 15:15:00|120.56|119.16|120.1|118.7|120.58|119.18|120.04|118.64|172
1644420000000|2022-02-09 15:20:00|120.09|118.69|120.24|118.84|120.26|118.86|120.09|118.69|112
1644420300000|2022-02-09 15:25:00|120.21|118.81|120.27|118.87|120.37|118.97|120.14|118.74|122
1644420600000|2022-02-09 15:30:00|120.26|118.86|120.37|118.97|120.45|119.05|120.25|118.85|126
1644420900000|2022-02-09 15:35:00|120.36|118.96|120.23|118.83|120.38|118.98|120.14|118.74|103
1644421200000|2022-02-09 15:40:00|120.22|118.82|119.98|118.58|120.31|118.91|119.98|118.58|126
1644421500000|2022-02-09 15:45:00|120|118.6|120.09|118.69|120.2|118.8|119.95|118.55|105
1644421800000|2022-02-09 15:50:00|120.08|118.68|119.95|118.55|120.21|118.81|119.93|118.53|97
1644422100000|2022-02-09 15:55:00|119.97|118.57|120.22|118.82|120.22|118.82|119.95|118.55|122
1644422400000|2022-02-09 16:00:00|120.21|118.81|120.52|119.12|120.52|119.12|119.51|118.11|211
1644422700000|2022-02-09 16:05:00|120.51|119.11|120.51|119.11|120.59|119.19|120.26|118.86|174
1644423000000|2022-02-09 16:10:00|120.52|119.12|120.07|118.67|120.53|119.13|119.99|118.59|167
1644423300000|2022-02-09 16:15:00|120.05|118.65|120.09|118.69|120.17|118.77|119.95|118.55|107
1644423600000|2022-02-09 16:20:00|120.06|118.66|120.07|118.67|120.22|118.82|120.05|118.65|109
1644423900000|2022-02-09 16:25:00|120.08|118.68|120.09|118.69|120.23|118.83|120.05|118.65|112
1644424200000|2022-02-09 16:30:00|120.07|118.67|120.41|119.01|120.43|119.03|119.9|118.5|112
1644424500000|2022-02-09 16:35:00|120.38|118.98|120.46|119.06|120.54|119.14|120.36|118.96|128
1644424800000|2022-02-09 16:40:00|120.47|119.07|120.55|119.15|120.6|119.2|120.45|119.05|85
1644425100000|2022-02-09 16:45:00|120.57|119.17|121.13|119.73|121.16|119.76|120.57|119.17|100
1644425400000|2022-02-09 16:50:00|121.17|119.77|120.87|119.47|121.17|119.77|120.87|119.47|110
1644425700000|2022-02-09 16:55:00|120.88|119.48|121.05|119.65|121.15|119.75|120.86|119.46|70
1644426000000|2022-02-09 17:00:00|121.06|119.66|121.29|119.89|121.41|120.01|121|119.6|120
1644426300000|2022-02-09 17:05:00|121.28|119.88|121.15|119.75|121.3|119.9|121|119.6|108
1644426600000|2022-02-09 17:10:00|121.18|119.78|121.44|120.04|121.45|120.05|121.15|119.75|81
1644426900000|2022-02-09 17:15:00|121.43|120.03|121.87|120.47|121.93|120.53|121.42|120.02|133
1644427200000|2022-02-09 17:20:00|121.85|120.45|121.57|120.17|121.85|120.45|121.45|120.05|146
1644427500000|2022-02-09 17:25:00|121.56|120.16|121.42|120.02|121.62|120.22|121.35|119.95|97
1644427800000|2022-02-09 17:30:00|121.41|120.01|120.89|119.49|121.45|120.05|120.79|119.39|147
1644428100000|2022-02-09 17:35:00|120.88|119.48|121.11|119.71|121.18|119.78|120.67|119.27|96
1644428400000|2022-02-09 17:40:00|121.13|119.73|121.09|119.69|121.16|119.76|120.87|119.47|109
1644428700000|2022-02-09 17:45:00|121.08|119.68|121.07|119.67|121.11|119.71|120.98|119.58|81
1644429000000|2022-02-09 17:50:00|121.08|119.68|120.67|119.27|121.11|119.71|120.65|119.25|108
1644429300000|2022-02-09 17:55:00|120.68|119.28|120.85|119.45|120.9|119.5|120.67|119.27|94
1644429600000|2022-02-09 18:00:00|120.86|119.46|120.87|119.47|121.01|119.61|120.75|119.35|97
1644429900000|2022-02-09 18:05:00|120.86|119.46|120.45|119.05|120.87|119.47|120.26|118.86|102
1644430200000|2022-02-09 18:10:00|120.47|119.07|120.47|119.07|120.51|119.11|120.3|118.9|72
1644430500000|2022-02-09 18:15:00|120.49|119.09|120.57|119.17|120.7|119.3|120.46|119.06|57
1644430800000|2022-02-09 18:20:00|120.6|119.2|120.08|118.68|120.63|119.23|120.08|118.68|105
1644431100000|2022-02-09 18:25:00|120.09|118.69|120.32|118.92|120.33|118.93|120.09|118.69|82
1644431400000|2022-02-09 18:30:00|120.29|118.89|120.11|118.71|120.41|119.01|120.08|118.68|65
1644431700000|2022-02-09 18:35:00|120.08|118.68|120.27|118.87|120.37|118.97|120.07|118.67|60
1644432000000|2022-02-09 18:40:00|120.26|118.86|120.49|119.09|120.56|119.16|120.26|118.86|92
1644432300000|2022-02-09 18:45:00|120.5|119.1|120.49|119.09|120.59|119.19|120.38|118.98|74
1644432600000|2022-02-09 18:50:00|120.51|119.11|120.47|119.07|120.51|119.11|120.27|118.87|93
1644432900000|2022-02-09 18:55:00|120.48|119.08|120.68|119.28|120.68|119.28|120.48|119.08|100
1644433200000|2022-02-09 19:00:00|120.67|119.27|120.99|119.59|121.29|119.89|120.67|119.27|140
1644433500000|2022-02-09 19:05:00|121.05|119.65|121.15|119.75|121.36|119.96|121.05|119.65|158
1644433800000|2022-02-09 19:10:00|121.16|119.76|121.04|119.64|121.16|119.76|120.95|119.55|108
1644434100000|2022-02-09 19:15:00|121|119.6|121.07|119.67|121.15|119.75|120.87|119.47|130
1644434400000|2022-02-09 19:20:00|121.06|119.66|121.27|119.87|121.36|119.96|121.05|119.65|99
1644434700000|2022-02-09 19:25:00|121.28|119.88|121.56|120.16|121.56|120.16|121.25|119.85|100
1644435000000|2022-02-09 19:30:00|121.55|120.15|121.43|120.03|121.55|120.15|121.34|119.94|156
1644435300000|2022-02-09 19:35:00|121.41|120.01|121.73|120.33|121.83|120.43|121.3|119.9|120
1644435600000|2022-02-09 19:40:00|121.72|120.32|121.8|120.4|121.84|120.44|121.59|120.19|115
1644435900000|2022-02-09 19:45:00|121.84|120.44|121.87|120.47|121.87|120.47|121.68|120.28|102
1644436200000|2022-02-09 19:50:00|121.84|120.44|121.63|120.23|121.88|120.48|121.58|120.18|110
1644436500000|2022-02-09 19:55:00|121.64|120.24|121.44|120.04|121.65|120.25|121.4|120|134
1644436800000|2022-02-09 20:00:00|121.45|120.05|121.43|120.03|121.58|120.18|121.41|120.01|118
1644437100000|2022-02-09 20:05:00|121.42|120.02|121.71|120.31|121.75|120.35|121.32|119.92|120
1644437400000|2022-02-09 20:10:00|121.7|120.3|121.29|119.89|121.75|120.35|121.27|119.87|129
1644437700000|2022-02-09 20:15:00|121.27|119.87|121.21|119.81|121.28|119.88|120.95|119.55|111
1644438000000|2022-02-09 20:20:00|121.22|119.82|121.37|119.97|121.39|119.99|121.18|119.78|64
1644438300000|2022-02-09 20:25:00|121.38|119.98|121.49|120.09|121.57|120.17|121.25|119.85|98
1644438600000|2022-02-09 20:30:00|121.51|120.11|121.58|120.18|121.67|120.27|121.47|120.07|87
1644438900000|2022-02-09 20:35:00|121.59|120.19|121.62|120.22|121.78|120.38|121.55|120.15|110
1644439200000|2022-02-09 20:40:00|121.6|120.2|121.67|120.27|121.69|120.29|121.37|119.97|121
1644439500000|2022-02-09 20:45:00|121.69|120.29|121.82|120.42|121.91|120.51|121.65|120.25|86
1644439800000|2022-02-09 20:50:00|121.84|120.44|121.59|120.19|121.87|120.47|121.47|120.07|131
1644440100000|2022-02-09 20:55:00|121.57|120.17|121.67|120.27|121.72|120.32|121.49|120.09|85
1644440400000|2022-02-09 21:00:00|121.65|120.25|121.28|119.88|121.76|120.36|121.2|119.8|139
1644440700000|2022-02-09 21:05:00|121.3|119.9|121.38|119.98|121.49|120.09|121.27|119.87|56
1644441000000|2022-02-09 21:10:00|121.39|119.99|121.27|119.87|121.46|120.06|121.26|119.86|65
1644441300000|2022-02-09 21:15:00|121.21|119.81|121.16|119.76|121.36|119.96|121.15|119.75|72
1644441600000|2022-02-09 21:20:00|121.17|119.77|121.25|119.85|121.28|119.88|121.07|119.67|77
1644441900000|2022-02-09 21:25:00|121.26|119.86|121.2|119.8|121.29|119.89|121.18|119.78|41
1644442200000|2022-02-09 21:30:00|121.19|119.79|121.15|119.75|121.29|119.89|121.15|119.75|55
1644442500000|2022-02-09 21:35:00|121.17|119.77|121.35|119.95|121.4|120|121.15|119.75|54
1644442800000|2022-02-09 21:40:00|121.36|119.96|121.46|120.06|121.56|120.16|121.35|119.95|57
1644443100000|2022-02-09 21:45:00|121.45|120.05|121.29|119.89|121.46|120.06|121.27|119.87|38
1644443400000|2022-02-09 21:50:00|121.28|119.88|121.35|119.95|121.46|120.06|121.28|119.88|35
1644443700000|2022-02-09 21:55:00|121.36|119.96|121.14|119.74|121.39|119.99|120.87|119.47|115
1644444000000|2022-02-09 22:00:00|121.15|119.75|120.97|119.57|121.36|119.96|120.96|119.56|83
1644444300000|2022-02-09 22:05:00|120.96|119.56|120.94|119.54|121.17|119.77|120.93|119.53|58
1644444600000|2022-02-09 22:10:00|120.95|119.55|120.65|119.25|121.06|119.66|120.58|119.18|93
1644444900000|2022-02-09 22:15:00|120.66|119.26|120.69|119.29|120.82|119.42|120.58|119.18|74
1644445200000|2022-02-09 22:20:00|120.7|119.3|120.42|119.02|120.79|119.39|120.41|119.01|93
1644445500000|2022-02-09 22:25:00|120.46|119.06|120.67|119.27|120.67|119.27|120.45|119.05|49
1644445800000|2022-02-09 22:30:00|120.68|119.28|120.66|119.26|120.69|119.29|120.65|119.25|27
1644446100000|2022-02-09 22:35:00|120.65|119.25|120.66|119.26|120.67|119.27|120.65|119.25|33
1644446400000|2022-02-09 22:40:00|120.64|119.24|120.55|119.15|120.73|119.33|120.54|119.14|114
1644446700000|2022-02-09 22:45:00|120.56|119.16|120.57|119.17|120.6|119.2|120.55|119.15|40
1644447000000|2022-02-09 22:50:00|120.59|119.19|120.95|119.55|120.99|119.59|120.59|119.19|73
1644447300000|2022-02-09 22:55:00|121|119.6|121.04|119.64|121.05|119.65|120.85|119.45|86
1644447600000|2022-02-09 23:00:00|121.03|119.63|120.87|119.47|121.06|119.66|120.75|119.35|88
1644447900000|2022-02-09 23:05:00|120.86|119.46|120.76|119.36|120.89|119.49|120.55|119.15|102
1644448200000|2022-02-09 23:10:00|120.75|119.35|120.65|119.25|120.92|119.52|120.64|119.24|91
1644448500000|2022-02-09 23:15:00|120.64|119.24|120.57|119.17|120.65|119.25|120.45|119.05|68
1644448800000|2022-02-09 23:20:00|120.55|119.15|120.46|119.06|120.65|119.25|120.45|119.05|93
1644449100000|2022-02-09 23:25:00|120.45|119.05|120.29|118.89|120.47|119.07|120.18|118.78|94
1644449400000|2022-02-09 23:30:00|120.28|118.88|120.41|119.01|120.51|119.11|120.25|118.85|77
1644449700000|2022-02-09 23:35:00|120.39|118.99|120.08|118.68|120.39|118.99|120.07|118.67|59
1644450000000|2022-02-09 23:40:00|120.14|118.74|120.11|118.71|120.22|118.82|120.05|118.65|92
1644450300000|2022-02-09 23:45:00|120.08|118.68|120.23|118.83|120.28|118.88|120.06|118.66|76
1644450600000|2022-02-09 23:50:00|120.22|118.82|120.17|118.77|120.44|119.04|120.14|118.74|104
1644450900000|2022-02-09 23:55:00|120.16|118.76|120.15|118.75|120.16|118.76|119.85|118.45|109
1644451200000|2022-02-10 00:00:00|120.16|118.76|119.93|118.53|120.16|118.76|119.76|118.36|129
1644451500000|2022-02-10 00:05:00|119.92|118.52|119.65|118.25|119.94|118.54|119.65|118.25|99
1644451800000|2022-02-10 00:10:00|119.67|118.27|119.65|118.25|119.99|118.59|119.59|118.19|110
1644452100000|2022-02-10 00:15:00|119.66|118.26|119.38|117.98|119.7|118.3|119.28|117.88|169
1644452400000|2022-02-10 00:20:00|119.41|118.01|119.26|117.86|119.59|118.19|119.22|117.82|122
1644452700000|2022-02-10 00:25:00|119.24|117.84|119.45|118.05|119.46|118.06|119.23|117.83|96
1644453000000|2022-02-10 00:30:00|119.49|118.09|119.46|118.06|119.57|118.17|119.38|117.98|67
1644453300000|2022-02-10 00:35:00|119.45|118.05|119.44|118.04|119.48|118.08|119.32|117.92|77
1644453600000|2022-02-10 00:40:00|119.45|118.05|119.33|117.93|119.51|118.11|119.33|117.93|100
1644453900000|2022-02-10 00:45:00|119.32|117.92|119.35|117.95|119.45|118.05|119.19|117.79|61
1644454200000|2022-02-10 00:50:00|119.36|117.96|119.35|117.95|119.46|118.06|119.28|117.88|77
1644454500000|2022-02-10 00:55:00|119.32|117.92|119.43|118.03|119.54|118.14|119.26|117.86|70
1644454800000|2022-02-10 01:00:00|119.45|118.05|119.56|118.16|119.56|118.16|119.35|117.95|93
1644455100000|2022-02-10 01:05:00|119.57|118.17|119.81|118.41|119.84|118.44|119.55|118.15|74
1644455400000|2022-02-10 01:10:00|119.84|118.44|119.75|118.35|119.94|118.54|119.74|118.34|68
1644455700000|2022-02-10 01:15:00|119.77|118.37|119.72|118.32|119.78|118.38|119.62|118.22|70
1644456000000|2022-02-10 01:20:00|119.73|118.33|119.79|118.39|119.87|118.47|119.66|118.26|102
1644456300000|2022-02-10 01:25:00|119.77|118.37|119.36|117.96|119.82|118.42|119.34|117.94|95
1644456600000|2022-02-10 01:30:00|119.35|117.95|119.47|118.07|119.64|118.24|119.15|117.75|157
1644456900000|2022-02-10 01:35:00|119.45|118.05|119.47|118.07|119.67|118.27|119.45|118.05|79
1644457200000|2022-02-10 01:40:00|119.46|118.06|119.47|118.07|119.63|118.23|119.45|118.05|87
1644457500000|2022-02-10 01:45:00|119.46|118.06|119.46|118.06|119.56|118.16|119.41|118.01|55
1644457800000|2022-02-10 01:50:00|119.45|118.05|119.46|118.06|119.46|118.06|119.35|117.95|38
1644458100000|2022-02-10 01:55:00|119.45|118.05|119.61|118.21|119.66|118.26|119.45|118.05|74
1644458400000|2022-02-10 02:00:00|119.57|118.17|119.36|117.96|119.57|118.17|119.35|117.95|72
1644458700000|2022-02-10 02:05:00|119.37|117.97|119.85|118.45|119.87|118.47|119.35|117.95|106
1644459000000|2022-02-10 02:10:00|119.84|118.44|119.78|118.38|119.87|118.47|119.75|118.35|72
1644459300000|2022-02-10 02:15:00|119.77|118.37|119.75|118.35|119.79|118.39|119.74|118.34|57
1644459600000|2022-02-10 02:20:00|119.78|118.38|120.04|118.64|120.05|118.65|119.74|118.34|64
1644459900000|2022-02-10 02:25:00|120.05|118.65|120.06|118.66|120.06|118.66|119.91|118.51|78
1644460200000|2022-02-10 02:30:00|120.05|118.65|119.95|118.55|120.07|118.67|119.94|118.54|42
1644460500000|2022-02-10 02:35:00|119.96|118.56|119.94|118.54|119.96|118.56|119.85|118.45|38
1644460800000|2022-02-10 02:40:00|119.95|118.55|119.86|118.46|120.11|118.71|119.75|118.35|64
1644461100000|2022-02-10 02:45:00|119.85|118.45|119.37|117.97|119.96|118.56|119.36|117.96|98
1644461400000|2022-02-10 02:50:00|119.39|117.99|119.23|117.83|119.39|117.99|119.09|117.69|92
1644461700000|2022-02-10 02:55:00|119.22|117.82|118.06|116.66|119.26|117.86|118.05|116.65|188
1644462000000|2022-02-10 03:00:00|118.04|116.64|117.78|116.38|118.55|117.15|117.65|116.25|200
1644462300000|2022-02-10 03:05:00|117.77|116.37|117.75|116.35|117.93|116.53|117.45|116.05|213
1644462600000|2022-02-10 03:10:00|117.74|116.34|117.75|116.35|117.96|116.56|117.66|116.26|123
1644462900000|2022-02-10 03:15:00|117.76|116.36|118.08|116.68|118.13|116.73|117.65|116.25|133
1644463200000|2022-02-10 03:20:00|118.07|116.67|118.19|116.79|118.25|116.85|118.04|116.64|97
1644463500000|2022-02-10 03:25:00|118.2|116.8|118.19|116.79|118.26|116.86|117.98|116.58|113
1644463800000|2022-02-10 03:30:00|118.17|116.77|118.26|116.86|118.33|116.93|118|116.6|107
1644464100000|2022-02-10 03:35:00|118.28|116.88|118.29|116.89|118.35|116.95|118.16|116.76|81
1644464400000|2022-02-10 03:40:00|118.3|116.9|118.34|116.94|118.39|116.99|118.15|116.75|98
1644464700000|2022-02-10 03:45:00|118.33|116.93|118.25|116.85|118.46|117.06|118.22|116.82|92
1644465000000|2022-02-10 03:50:00|118.26|116.86|118.34|116.94|118.35|116.95|118.15|116.75|67
1644465300000|2022-02-10 03:55:00|118.35|116.95|118.31|116.91|118.37|116.97|118.28|116.88|30
1644465600000|2022-02-10 04:00:00|118.3|116.9|118.14|116.74|118.31|116.91|118.05|116.65|113
1644465900000|2022-02-10 04:05:00|118.15|116.75|118.33|116.93|118.36|116.96|118.15|116.75|34
1644466200000|2022-02-10 04:10:00|118.34|116.94|118.46|117.06|118.53|117.13|118.27|116.87|63
1644466500000|2022-02-10 04:15:00|118.47|117.07|118.25|116.85|118.47|117.07|118.17|116.77|75
1644466800000|2022-02-10 04:20:00|118.27|116.87|118.47|117.07|118.55|117.15|118.24|116.84|68
1644467100000|2022-02-10 04:25:00|118.48|117.08|118.55|117.15|118.64|117.24|118.45|117.05|60
1644467400000|2022-02-10 04:30:00|118.56|117.16|118.42|117.02|118.81|117.41|118.41|117.01|142
1644467700000|2022-02-10 04:35:00|118.4|117|118.29|116.89|118.5|117.1|118.25|116.85|89
1644468000000|2022-02-10 04:40:00|118.3|116.9|118.16|116.76|118.36|116.96|118.15|116.75|80
1644468300000|2022-02-10 04:45:00|118.17|116.77|118.06|116.66|118.27|116.87|117.99|116.59|113
1644468600000|2022-02-10 04:50:00|118.11|116.71|118.26|116.86|118.27|116.87|117.9|116.5|100
1644468900000|2022-02-10 04:55:00|118.27|116.87|118.44|117.04|118.48|117.08|118.26|116.86|75
1644469200000|2022-02-10 05:00:00|118.43|117.03|118.26|116.86|118.43|117.03|118.25|116.85|72
1644469500000|2022-02-10 05:05:00|118.25|116.85|118.45|117.05|118.45|117.05|118.09|116.69|87
1644469800000|2022-02-10 05:10:00|118.41|117.01|118.53|117.13|118.54|117.14|118.31|116.91|83
1644470100000|2022-02-10 05:15:00|118.52|117.12|118.37|116.97|118.57|117.17|118.34|116.94|76
1644470400000|2022-02-10 05:20:00|118.36|116.96|118.54|117.14|118.55|117.15|118.34|116.94|67
1644470700000|2022-02-10 05:25:00|118.53|117.13|118.45|117.05|118.56|117.16|118.43|117.03|65
1644471000000|2022-02-10 05:30:00|118.46|117.06|118.26|116.86|118.46|117.06|118.25|116.85|70
1644471300000|2022-02-10 05:35:00|118.25|116.85|118.24|116.84|118.25|116.85|118.05|116.65|45
1644471600000|2022-02-10 05:40:00|118.23|116.83|118.26|116.86|118.34|116.94|118.15|116.75|51
1644471900000|2022-02-10 05:45:00|118.25|116.85|118.17|116.77|118.35|116.95|118.14|116.74|55
1644472200000|2022-02-10 05:50:00|118.16|116.76|118.19|116.79|118.31|116.91|118.14|116.74|89
1644472500000|2022-02-10 05:55:00|118.2|116.8|118.16|116.76|118.27|116.87|118.14|116.74|77
1644472800000|2022-02-10 06:00:00|118.17|116.77|118.18|116.78|118.27|116.87|118.05|116.65|108
1644473100000|2022-02-10 06:05:00|118.17|116.77|118.15|116.75|118.29|116.89|118.15|116.75|77
1644473400000|2022-02-10 06:10:00|118.16|116.76|118.06|116.66|118.29|116.89|118.05|116.65|107
1644473700000|2022-02-10 06:15:00|118.11|116.71|117.96|116.56|118.11|116.71|117.94|116.54|53
1644474000000|2022-02-10 06:20:00|117.95|116.55|117.95|116.55|117.95|116.55|117.75|116.35|62
1644474300000|2022-02-10 06:25:00|117.94|116.54|117.76|116.36|117.96|116.56|117.75|116.35|73
1644474600000|2022-02-10 06:30:00|117.78|116.38|118|116.6|118|116.6|117.75|116.35|51
1644474900000|2022-02-10 06:35:00|117.99|116.59|118.27|116.87|118.31|116.91|117.98|116.58|85
1644475200000|2022-02-10 06:40:00|118.25|116.85|118.54|117.14|118.55|117.15|118.25|116.85|39
1644475500000|2022-02-10 06:45:00|118.55|117.15|118.35|116.95|118.55|117.15|118.34|116.94|104
1644475800000|2022-02-10 06:50:00|118.4|117|118.44|117.04|118.44|117.04|118.33|116.93|70
1644476100000|2022-02-10 06:55:00|118.46|117.06|118.15|116.75|118.58|117.18|118.15|116.75|94
1644476400000|2022-02-10 07:00:00|118.16|116.76|118.34|116.94|118.35|116.95|118.05|116.65|89
1644476700000|2022-02-10 07:05:00|118.36|116.96|118.46|117.06|118.65|117.25|118.25|116.85|113
1644477000000|2022-02-10 07:10:00|118.45|117.05|118.67|117.27|118.67|117.27|118.44|117.04|75
1644477300000|2022-02-10 07:15:00|118.68|117.28|118.56|117.16|118.71|117.31|118.55|117.15|60
1644477600000|2022-02-10 07:20:00|118.55|117.15|118.67|117.27|118.69|117.29|118.45|117.05|77
1644477900000|2022-02-10 07:25:00|118.66|117.26|118.69|117.29|118.73|117.33|118.65|117.25|55
1644478200000|2022-02-10 07:30:00|118.7|117.3|118.86|117.46|118.9|117.5|118.65|117.25|67
1644478500000|2022-02-10 07:35:00|118.88|117.48|118.91|117.51|118.92|117.52|118.84|117.44|40
1644478800000|2022-02-10 07:40:00|118.89|117.49|119.09|117.69|119.15|117.75|118.75|117.35|81
1644479100000|2022-02-10 07:45:00|119.14|117.74|119.32|117.92|119.35|117.95|119.05|117.65|56
1644479400000|2022-02-10 07:50:00|119.33|117.93|119.32|117.92|119.57|118.17|119.32|117.92|95
1644479700000|2022-02-10 07:55:00|119.33|117.93|119.26|117.86|119.46|118.06|119.25|117.85|89
1644480000000|2022-02-10 08:00:00|119.27|117.87|119.27|117.87|119.46|118.06|119.07|117.67|87
1644480300000|2022-02-10 08:05:00|119.26|117.86|119.36|117.96|119.38|117.98|119.25|117.85|89
1644480600000|2022-02-10 08:10:00|119.37|117.97|119.35|117.95|119.66|118.26|119.27|117.87|129
1644480900000|2022-02-10 08:15:00|119.36|117.96|119.3|117.9|119.47|118.07|119.25|117.85|105
1644481200000|2022-02-10 08:20:00|119.29|117.89|119.1|117.7|119.32|117.92|119.1|117.7|76
1644481500000|2022-02-10 08:25:00|119.09|117.69|119.1|117.7|119.16|117.76|118.97|117.57|99
1644481800000|2022-02-10 08:30:00|119.12|117.72|119.09|117.69|119.17|117.77|118.97|117.57|80
1644482100000|2022-02-10 08:35:00|119.07|117.67|119.27|117.87|119.28|117.88|119.06|117.66|72
1644482400000|2022-02-10 08:40:00|119.28|117.88|119.31|117.91|119.35|117.95|119.16|117.76|78
1644482700000|2022-02-10 08:45:00|119.28|117.88|119.38|117.98|119.4|118|119.28|117.88|109
1644483000000|2022-02-10 08:50:00|119.39|117.99|119.48|118.08|119.51|118.11|119.37|117.97|79
1644483300000|2022-02-10 08:55:00|119.49|118.09|119.47|118.07|119.56|118.16|119.45|118.05|77
1644483600000|2022-02-10 09:00:00|119.48|118.08|119.37|117.97|119.5|118.1|119.35|117.95|57
1644483900000|2022-02-10 09:05:00|119.35|117.95|118.85|117.45|119.36|117.96|118.85|117.45|96
1644484200000|2022-02-10 09:10:00|118.86|117.46|119.06|117.66|119.07|117.67|118.85|117.45|24
1644484500000|2022-02-10 09:15:00|119.13|117.73|119.35|117.95|119.46|118.06|119.13|117.73|67
1644484800000|2022-02-10 09:20:00|119.37|117.97|119.46|118.06|119.69|118.29|119.37|117.97|88
1644485100000|2022-02-10 09:25:00|119.47|118.07|119.57|118.17|119.75|118.35|119.47|118.07|80
1644485400000|2022-02-10 09:30:00|119.56|118.16|119.35|117.95|119.57|118.17|119.35|117.95|60
1644485700000|2022-02-10 09:35:00|119.36|117.96|119.27|117.87|119.45|118.05|119.25|117.85|49
1644486000000|2022-02-10 09:40:00|119.25|117.85|119.39|117.99|119.42|118.02|119.25|117.85|36
1644486300000|2022-02-10 09:45:00|119.4|118|119.27|117.87|119.42|118.02|119.25|117.85|71
1644486600000|2022-02-10 09:50:00|119.26|117.86|119.35|117.95|119.39|117.99|119.25|117.85|73
1644486900000|2022-02-10 09:55:00|119.36|117.96|119.65|118.25|119.66|118.26|119.35|117.95|94
1644487200000|2022-02-10 10:00:00|119.64|118.24|119.78|118.38|119.85|118.45|119.55|118.15|75
1644487500000|2022-02-10 10:05:00|119.79|118.39|120.03|118.63|120.05|118.65|119.79|118.39|112
1644487800000|2022-02-10 10:10:00|120.06|118.66|120.02|118.62|120.08|118.68|119.88|118.48|106
1644488100000|2022-02-10 10:15:00|120.04|118.64|120.05|118.65|120.17|118.77|119.95|118.55|107
1644488400000|2022-02-10 10:20:00|120.06|118.66|119.91|118.51|120.09|118.69|119.78|118.38|101
1644488700000|2022-02-10 10:25:00|119.89|118.49|120.31|118.91|120.37|118.97|119.85|118.45|93
1644489000000|2022-02-10 10:30:00|120.34|118.94|120.18|118.78|120.46|119.06|120.15|118.75|113
1644489300000|2022-02-10 10:35:00|120.19|118.79|120.48|119.08|120.49|119.09|120.19|118.79|60
1644489600000|2022-02-10 10:40:00|120.49|119.09|120.37|118.97|120.51|119.11|120.36|118.96|52
1644489900000|2022-02-10 10:45:00|120.39|118.99|120.16|118.76|120.39|118.99|120.1|118.7|111
1644490200000|2022-02-10 10:50:00|120.17|118.77|120.11|118.71|120.17|118.77|119.95|118.55|96
1644490500000|2022-02-10 10:55:00|120.09|118.69|120.21|118.81|120.25|118.85|120.07|118.67|66
1644490800000|2022-02-10 11:00:00|120.2|118.8|119.95|118.55|120.27|118.87|119.87|118.47|92
1644491100000|2022-02-10 11:05:00|119.96|118.56|120.35|118.95|120.38|118.98|119.95|118.55|76
1644491400000|2022-02-10 11:10:00|120.36|118.96|120.66|119.26|120.69|119.29|120.34|118.94|89
1644491700000|2022-02-10 11:15:00|120.65|119.25|120.57|119.17|120.75|119.35|120.55|119.15|120
1644492000000|2022-02-10 11:20:00|120.55|119.15|120.86|119.46|120.91|119.51|120.55|119.15|109
1644492300000|2022-02-10 11:25:00|120.88|119.48|121.02|119.62|121.06|119.66|120.86|119.46|72
1644492600000|2022-02-10 11:30:00|121|119.6|121.45|120.05|121.53|120.13|120.93|119.53|158
1644492900000|2022-02-10 11:35:00|121.49|120.09|121.56|120.16|121.64|120.24|121.44|120.04|113
1644493200000|2022-02-10 11:40:00|121.57|120.17|122.5|121.1|122.64|121.24|121.52|120.12|242
1644493500000|2022-02-10 11:45:00|122.48|121.08|121.83|120.43|123.05|121.65|121.82|120.42|300
1644493800000|2022-02-10 11:50:00|121.87|120.47|121.75|120.35|121.89|120.49|121.46|120.06|184
1644494100000|2022-02-10 11:55:00|121.77|120.37|121.6|120.2|121.78|120.38|121.55|120.15|117
1644494400000|2022-02-10 12:00:00|121.59|120.19|121.96|120.56|122.08|120.68|121.3|119.9|172
1644494700000|2022-02-10 12:05:00|121.97|120.57|122.04|120.64|122.04|120.64|121.65|120.25|149
1644495000000|2022-02-10 12:10:00|122.03|120.63|121.87|120.47|122.03|120.63|121.85|120.45|121
1644495300000|2022-02-10 12:15:00|121.91|120.51|121.28|119.88|121.97|120.57|121.28|119.88|138
1644495600000|2022-02-10 12:20:00|121.3|119.9|121.25|119.85|121.48|120.08|121.03|119.63|133
1644495900000|2022-02-10 12:25:00|121.26|119.86|121.35|119.95|121.46|120.06|121.25|119.85|97
1644496200000|2022-02-10 12:30:00|121.36|119.96|121.35|119.95|121.48|120.08|121.15|119.75|158
1644496500000|2022-02-10 12:35:00|121.36|119.96|120.98|119.58|121.36|119.96|120.98|119.58|110
1644496800000|2022-02-10 12:40:00|120.99|119.59|120.45|119.05|121.08|119.68|120.43|119.03|128
1644497100000|2022-02-10 12:45:00|120.5|119.1|120.85|119.45|120.92|119.52|120.48|119.08|143
1644497400000|2022-02-10 12:50:00|120.87|119.47|121.17|119.77|121.25|119.85|120.85|119.45|138
1644497700000|2022-02-10 12:55:00|121.18|119.78|121.17|119.77|121.24|119.84|121.14|119.74|65
1644498000000|2022-02-10 13:00:00|121.21|119.81|121.45|120.05|121.46|120.06|121.05|119.65|114
1644498300000|2022-02-10 13:05:00|121.44|120.04|121.83|120.43|121.94|120.54|121.38|119.98|198
1644498600000|2022-02-10 13:10:00|121.78|120.38|121.77|120.37|122.03|120.63|121.58|120.18|176
1644498900000|2022-02-10 13:15:00|121.78|120.38|121.75|120.35|121.95|120.55|121.67|120.27|112
1644499200000|2022-02-10 13:20:00|121.76|120.36|121.49|120.09|121.82|120.42|121.43|120.03|145
1644499500000|2022-02-10 13:25:00|121.48|120.08|121.3|119.9|121.53|120.13|121.15|119.75|138
1644499800000|2022-02-10 13:30:00|121.29|119.89|117.71|116.31|121.31|119.91|117.4|116|531
1644500100000|2022-02-10 13:35:00|117.72|116.32|117.57|116.17|117.77|116.37|116.58|115.18|371
1644500400000|2022-02-10 13:40:00|117.59|116.19|116.95|115.55|117.65|116.25|116.53|115.13|342
1644500700000|2022-02-10 13:45:00|116.97|115.57|117.1|115.7|117.28|115.88|116.63|115.23|281
1644501000000|2022-02-10 13:50:00|117.09|115.69|117.06|115.66|117.48|116.08|116.85|115.45|253
1644501300000|2022-02-10 13:55:00|117.07|115.67|116.85|115.45|117.48|116.08|116.81|115.41|242
1644501600000|2022-02-10 14:00:00|116.81|115.41|115.96|114.56|117.22|115.82|115.4|114|321
1644501900000|2022-02-10 14:05:00|116.03|114.63|116.15|114.75|116.3|114.9|115.55|114.15|295
1644502200000|2022-02-10 14:10:00|116.09|114.69|116.14|114.74|116.34|114.94|115.95|114.55|231
1644502500000|2022-02-10 14:15:00|116.17|114.77|116.16|114.76|116.46|115.06|115.77|114.37|236
1644502800000|2022-02-10 14:20:00|116.11|114.71|116.45|115.05|116.6|115.2|116.05|114.65|183
1644503100000|2022-02-10 14:25:00|116.44|115.04|116.75|115.35|116.89|115.49|116.42|115.02|186
1644503400000|2022-02-10 14:30:00|116.79|115.39|117.54|116.14|117.64|116.24|116.77|115.37|250
1644503700000|2022-02-10 14:35:00|117.57|116.17|117.96|116.56|118.18|116.78|117.45|116.05|210
1644504000000|2022-02-10 14:40:00|117.97|116.57|117.71|116.31|118.12|116.72|117.56|116.16|206
1644504300000|2022-02-10 14:45:00|117.72|116.32|117.85|116.45|118.44|117.04|117.67|116.27|210
1644504600000|2022-02-10 14:50:00|117.79|116.39|118.97|117.57|119.06|117.66|117.79|116.39|180
1644504900000|2022-02-10 14:55:00|118.95|117.55|119.98|118.58|120.02|118.62|118.87|117.47|216
1644505200000|2022-02-10 15:00:00|120|118.6|121.15|119.75|121.65|120.25|119.5|118.1|393
1644505500000|2022-02-10 15:05:00|121.14|119.74|121.05|119.65|121.19|119.79|120.65|119.25|430
1644505800000|2022-02-10 15:10:00|121.06|119.66|120.53|119.13|121.09|119.69|120.23|118.83|305
1644506100000|2022-02-10 15:15:00|120.55|119.15|120.25|118.85|120.85|119.45|120.15|118.75|250
1644506400000|2022-02-10 15:20:00|120.26|118.86|119.98|118.58|120.41|119.01|119.76|118.36|179
1644506700000|2022-02-10 15:25:00|119.99|118.59|120.26|118.86|120.41|119.01|119.79|118.39|179
1644507000000|2022-02-10 15:30:00|120.2|118.8|120.45|119.05|120.8|119.4|120.02|118.62|264
1644507300000|2022-02-10 15:35:00|120.47|119.07|120.74|119.34|120.8|119.4|120.36|118.96|195
1644507600000|2022-02-10 15:40:00|120.76|119.36|120.93|119.53|121.41|120.01|120.67|119.27|236
1644507900000|2022-02-10 15:45:00|120.94|119.54|120.85|119.45|121|119.6|120.65|119.25|185
1644508200000|2022-02-10 15:50:00|120.86|119.46|119.83|118.43|120.9|119.5|119.55|118.15|281
1644508500000|2022-02-10 15:55:00|119.85|118.45|119.86|118.46|119.95|118.55|119.31|117.91|205
1644508800000|2022-02-10 16:00:00|119.87|118.47|120.08|118.68|120.65|119.25|119.68|118.28|261
1644509100000|2022-02-10 16:05:00|120.07|118.67|120.25|118.85|120.48|119.08|119.95|118.55|185
1644509400000|2022-02-10 16:10:00|120.19|118.79|119.96|118.56|120.29|118.89|119.92|118.52|245
1644509700000|2022-02-10 16:15:00|119.95|118.55|120.3|118.9|120.36|118.96|119.65|118.25|245
1644510000000|2022-02-10 16:20:00|120.29|118.89|120.56|119.16|120.65|119.25|120.04|118.64|206
1644510300000|2022-02-10 16:25:00|120.55|119.15|120.82|119.42|120.95|119.55|120.49|119.09|192
1644510600000|2022-02-10 16:30:00|120.81|119.41|120.37|118.97|120.81|119.41|120.35|118.95|166
1644510900000|2022-02-10 16:35:00|120.36|118.96|120.2|118.8|120.36|118.96|119.99|118.59|218
1644511200000|2022-02-10 16:40:00|120.26|118.86|120.36|118.96|120.36|118.96|120.04|118.64|161
1644511500000|2022-02-10 16:45:00|120.39|118.99|120.44|119.04|120.64|119.24|120.35|118.95|143
1644511800000|2022-02-10 16:50:00|120.45|119.05|120.58|119.18|120.73|119.33|120.45|119.05|86
1644512100000|2022-02-10 16:55:00|120.6|119.2|120.67|119.27|120.93|119.53|120.6|119.2|159
1644512400000|2022-02-10 17:00:00|120.68|119.28|120.45|119.05|120.77|119.37|120.35|118.95|143
1644512700000|2022-02-10 17:05:00|120.47|119.07|120.56|119.16|120.68|119.28|120.45|119.05|156
1644513000000|2022-02-10 17:10:00|120.57|119.17|120.82|119.42|120.97|119.57|120.45|119.05|192
1644513300000|2022-02-10 17:15:00|120.8|119.4|120.73|119.33|121.28|119.88|120.64|119.24|185
1644513600000|2022-02-10 17:20:00|120.69|119.29|120.55|119.15|120.75|119.35|120.35|118.95|142
1644513900000|2022-02-10 17:25:00|120.56|119.16|120.87|119.47|120.97|119.57|120.47|119.07|93
1644514200000|2022-02-10 17:30:00|120.88|119.48|120.47|119.07|121.09|119.69|120.44|119.04|246
1644514500000|2022-02-10 17:35:00|120.52|119.12|120.66|119.26|120.67|119.27|120.45|119.05|130
1644514800000|2022-02-10 17:40:00|120.65|119.25|120.46|119.06|120.73|119.33|120.36|118.96|128
1644515100000|2022-02-10 17:45:00|120.45|119.05|119.88|118.48|120.46|119.06|119.88|118.48|125
1644515400000|2022-02-10 17:50:00|119.72|118.32|119.99|118.59|120.14|118.74|119.65|118.25|120
1644515700000|2022-02-10 17:55:00|120|118.6|120.09|118.69|120.32|118.92|119.87|118.47|177
1644516000000|2022-02-10 18:00:00|120.08|118.68|120.23|118.83|120.35|118.95|120.06|118.66|145
1644516300000|2022-02-10 18:05:00|120.22|118.82|119.96|118.56|120.31|118.91|119.86|118.46|110
1644516600000|2022-02-10 18:10:00|119.95|118.55|119.71|118.31|120.07|118.67|119.56|118.16|149
1644516900000|2022-02-10 18:15:00|119.7|118.3|119.45|118.05|119.76|118.36|119.28|117.88|199
1644517200000|2022-02-10 18:20:00|119.48|118.08|119.55|118.15|119.64|118.24|119.45|118.05|141
1644517500000|2022-02-10 18:25:00|119.57|118.17|119|117.6|119.62|118.22|118.95|117.55|174
1644517800000|2022-02-10 18:30:00|119.04|117.64|118.94|117.54|119.28|117.88|118.89|117.49|216
1644518100000|2022-02-10 18:35:00|118.91|117.51|119.08|117.68|119.15|117.75|118.67|117.27|135
1644518400000|2022-02-10 18:40:00|119.05|117.65|119.25|117.85|119.35|117.95|118.85|117.45|162
1644518700000|2022-02-10 18:45:00|119.26|117.86|119.31|117.91|119.45|118.05|119.15|117.75|140
1644519000000|2022-02-10 18:50:00|119.3|117.9|119.23|117.83|119.37|117.97|119.15|117.75|137
1644519300000|2022-02-10 18:55:00|119.24|117.84|119.24|117.84|119.26|117.86|119.05|117.65|110
1644519600000|2022-02-10 19:00:00|119.25|117.85|118.85|117.45|119.34|117.94|118.85|117.45|121
1644519900000|2022-02-10 19:05:00|118.84|117.44|118.56|117.16|118.84|117.44|118.45|117.05|178
1644520200000|2022-02-10 19:10:00|118.57|117.17|118.17|116.77|118.59|117.19|118.16|116.76|117
1644520500000|2022-02-10 19:15:00|118.16|116.76|118.16|116.76|118.47|117.07|118.11|116.71|139
1644520800000|2022-02-10 19:20:00|118.15|116.75|118.25|116.85|118.27|116.87|117.98|116.58|136
1644521100000|2022-02-10 19:25:00|118.29|116.89|117.99|116.59|118.36|116.96|117.97|116.57|109
1644521400000|2022-02-10 19:30:00|118.05|116.65|118.08|116.68|118.33|116.93|118.02|116.62|197
1644521700000|2022-02-10 19:35:00|118.05|116.65|118.26|116.86|118.46|117.06|118.05|116.65|143
1644522000000|2022-02-10 19:40:00|118.29|116.89|118.06|116.66|118.45|117.05|118.06|116.66|185
1644522300000|2022-02-10 19:45:00|118.07|116.67|117.9|116.5|118.27|116.87|117.9|116.5|132
1644522600000|2022-02-10 19:50:00|117.89|116.49|117.73|116.33|117.94|116.54|117.63|116.23|93
1644522900000|2022-02-10 19:55:00|117.74|116.34|117.5|116.1|117.82|116.42|117.44|116.04|166
1644523200000|2022-02-10 20:00:00|117.53|116.13|117.22|115.82|117.53|116.13|117.12|115.72|164
1644523500000|2022-02-10 20:05:00|117.23|115.83|117.72|116.32|117.74|116.34|117.22|115.82|193
1644523800000|2022-02-10 20:10:00|117.73|116.33|117.84|116.44|117.91|116.51|117.73|116.33|139
1644524100000|2022-02-10 20:15:00|117.83|116.43|117.49|116.09|118|116.6|117.45|116.05|186
1644524400000|2022-02-10 20:20:00|117.48|116.08|117.24|115.84|117.57|116.17|117.07|115.67|127
1644524700000|2022-02-10 20:25:00|117.25|115.85|117.24|115.84|117.34|115.94|117.12|115.72|159
1644525000000|2022-02-10 20:30:00|117.22|115.82|116.95|115.55|117.32|115.92|116.95|115.55|125
1644525300000|2022-02-10 20:35:00|116.94|115.54|116.58|115.18|116.95|115.55|116.51|115.11|62
1644525600000|2022-02-10 20:40:00|116.57|115.17|116.37|114.97|116.67|115.27|116.18|114.78|130
1644525900000|2022-02-10 20:45:00|116.38|114.98|116.39|114.99|116.65|115.25|116.19|114.79|204
1644526200000|2022-02-10 20:50:00|116.4|115|116.43|115.03|116.62|115.22|116.24|114.84|205
1644526500000|2022-02-10 20:55:00|116.44|115.04|116.84|115.44|117.07|115.67|116.43|115.03|135
1644526800000|2022-02-10 21:00:00|116.83|115.43|116.85|115.45|116.86|115.46|116.47|115.07|158
1644527100000|2022-02-10 21:05:00|116.84|115.44|116.65|115.25|116.84|115.44|116.45|115.05|103
1644527400000|2022-02-10 21:10:00|116.64|115.24|116.68|115.28|116.69|115.29|116.42|115.02|117
1644527700000|2022-02-10 21:15:00|116.67|115.27|116.51|115.11|116.67|115.27|116.15|114.75|109
1644528000000|2022-02-10 21:20:00|116.45|115.05|116.94|115.54|117|115.6|116.45|115.05|114
1644528300000|2022-02-10 21:25:00|116.95|115.55|117.14|115.74|117.32|115.92|116.93|115.53|110
1644528600000|2022-02-10 21:30:00|117.15|115.75|117.16|115.76|117.35|115.95|117.05|115.65|143
1644528900000|2022-02-10 21:35:00|117.17|115.77|116.98|115.58|117.18|115.78|116.86|115.46|94
1644529200000|2022-02-10 21:40:00|116.96|115.56|117.18|115.78|117.19|115.79|116.95|115.55|101
1644529500000|2022-02-10 21:45:00|117.17|115.77|116.86|115.46|117.39|115.99|116.8|115.4|164
1644529800000|2022-02-10 21:50:00|116.87|115.47|116.74|115.34|116.99|115.59|116.65|115.25|141
1644530100000|2022-02-10 21:55:00|116.75|115.35|116.93|115.53|117.02|115.62|116.74|115.34|171
1644530400000|2022-02-10 22:00:00|116.94|115.54|116.74|115.34|117.07|115.67|116.57|115.17|129
1644530700000|2022-02-10 22:05:00|116.73|115.33|117.06|115.66|117.08|115.68|116.73|115.33|80
1644531000000|2022-02-10 22:10:00|117.05|115.65|117.25|115.85|117.28|115.88|117.05|115.65|89
1644531300000|2022-02-10 22:15:00|117.24|115.84|116.95|115.55|117.24|115.84|116.94|115.54|63
1644531600000|2022-02-10 22:20:00|116.96|115.56|117.55|116.15|117.55|116.15|116.96|115.56|80
1644531900000|2022-02-10 22:25:00|117.56|116.16|118.01|116.61|118.01|116.61|117.43|116.03|84
1644532200000|2022-02-10 22:30:00|118.02|116.62|117.67|116.27|118.03|116.63|117.65|116.25|95
1644532500000|2022-02-10 22:35:00|117.65|116.25|117.55|116.15|117.66|116.26|117.39|115.99|51
1644532800000|2022-02-10 22:40:00|117.56|116.16|117.67|116.27|117.92|116.52|117.55|116.15|73
1644533100000|2022-02-10 22:45:00|117.68|116.28|117.63|116.23|117.82|116.42|117.63|116.23|40
1644533400000|2022-02-10 22:50:00|117.62|116.22|117.45|116.05|117.77|116.37|117.36|115.96|88
1644533700000|2022-02-10 22:55:00|117.46|116.06|117.69|116.29|117.7|116.3|117.33|115.93|108
1644534000000|2022-02-10 23:00:00|117.68|116.28|117.41|116.01|117.69|116.29|117.27|115.87|88
1644534300000|2022-02-10 23:05:00|117.4|116|117.05|115.65|117.5|116.1|116.95|115.55|138
1644534600000|2022-02-10 23:10:00|117.06|115.66|116.87|115.47|117.15|115.75|116.81|115.41|91
1644534900000|2022-02-10 23:15:00|116.85|115.45|116.91|115.51|117.09|115.69|116.85|115.45|122
1644535200000|2022-02-10 23:20:00|116.92|115.52|116.96|115.56|117.1|115.7|116.75|115.35|123
1644535500000|2022-02-10 23:25:00|116.98|115.58|116.33|114.93|117.26|115.86|116.33|114.93|156
1644535800000|2022-02-10 23:30:00|116.29|114.89|116.16|114.76|116.43|115.03|116.11|114.71|203
1644536100000|2022-02-10 23:35:00|116.15|114.75|116.25|114.85|116.63|115.23|115.99|114.59|148
1644536400000|2022-02-10 23:40:00|116.26|114.86|115.9|114.5|116.35|114.95|115.88|114.48|190
1644536700000|2022-02-10 23:45:00|115.88|114.48|115.65|114.25|115.9|114.5|115.25|113.85|335
1644537000000|2022-02-10 23:50:00|115.64|114.24|115.67|114.27|115.99|114.59|115.4|114|274
1644537300000|2022-02-10 23:55:00|115.68|114.28|115.81|114.41|116.01|114.61|115.63|114.23|199
1644537600000|2022-02-11 00:00:00|115.8|114.4|114.61|113.21|115.81|114.41|114.55|113.15|224
1644537900000|2022-02-11 00:05:00|114.6|113.2|115.05|113.65|115.11|113.71|114.52|113.12|300
1644538200000|2022-02-11 00:10:00|115.06|113.66|114.97|113.57|115.33|113.93|114.86|113.46|151
1644538500000|2022-02-11 00:15:00|114.95|113.55|114.48|113.08|115.03|113.63|114.41|113.01|178
1644538800000|2022-02-11 00:20:00|114.42|113.02|113.86|112.46|114.63|113.23|113.86|112.46|210
1644539100000|2022-02-11 00:25:00|113.87|112.47|113.4|112|113.87|112.47|113|111.6|238
1644539400000|2022-02-11 00:30:00|113.39|111.99|113.51|112.11|113.87|112.47|113.12|111.72|170
1644539700000|2022-02-11 00:35:00|113.5|112.1|113.71|112.31|114.08|112.68|113.48|112.08|255
1644540000000|2022-02-11 00:40:00|113.7|112.3|113.49|112.09|114.1|112.7|113.49|112.09|210
1644540300000|2022-02-11 00:45:00|113.48|112.08|114.18|112.78|114.24|112.84|113.19|111.79|276
1644540600000|2022-02-11 00:50:00|114.19|112.79|114.17|112.77|114.27|112.87|114|112.6|236
1644540900000|2022-02-11 00:55:00|114.18|112.78|114.41|113.01|114.75|113.35|114.08|112.68|202
1644541200000|2022-02-11 01:00:00|114.42|113.02|115.47|114.07|115.56|114.16|113.99|112.59|276
1644541500000|2022-02-11 01:05:00|115.46|114.06|114.51|113.11|115.46|114.06|114.51|113.11|226
1644541800000|2022-02-11 01:10:00|114.43|113.03|114.99|113.59|115.06|113.66|114.37|112.97|225
1644542100000|2022-02-11 01:15:00|114.97|113.57|115.18|113.78|115.45|114.05|114.97|113.57|169
1644542400000|2022-02-11 01:20:00|115.2|113.8|114.75|113.35|115.26|113.86|114.67|113.27|162
1644542700000|2022-02-11 01:25:00|114.77|113.37|115.07|113.67|115.26|113.86|114.75|113.35|121
1644543000000|2022-02-11 01:30:00|115.05|113.65|114.85|113.45|115.05|113.65|114.56|113.16|167
1644543300000|2022-02-11 01:35:00|114.87|113.47|114.86|113.46|115|113.6|114.66|113.26|135
1644543600000|2022-02-11 01:40:00|114.87|113.47|114.25|112.85|114.88|113.48|113.97|112.57|197
1644543900000|2022-02-11 01:45:00|114.26|112.86|114.36|112.96|114.46|113.06|114.15|112.75|166
1644544200000|2022-02-11 01:50:00|114.35|112.95|114.35|112.95|114.62|113.22|114.25|112.85|134
1644544500000|2022-02-11 01:55:00|114.36|112.96|114.51|113.11|114.52|113.12|114.25|112.85|141
1644544800000|2022-02-11 02:00:00|114.54|113.14|114.15|112.75|114.54|113.14|114.15|112.75|138
1644545100000|2022-02-11 02:05:00|114.14|112.74|114.17|112.77|114.37|112.97|113.95|112.55|102
1644545400000|2022-02-11 02:10:00|114.15|112.75|114.1|112.7|114.19|112.79|113.79|112.39|140
1644545700000|2022-02-11 02:15:00|114.11|112.71|114.05|112.65|114.35|112.95|113.94|112.54|132
1644546000000|2022-02-11 02:20:00|114.07|112.67|114.12|112.72|114.12|112.72|113.85|112.45|109
1644546300000|2022-02-11 02:25:00|114.11|112.71|114.05|112.65|114.13|112.73|113.95|112.55|104
1644546600000|2022-02-11 02:30:00|114.09|112.69|114.36|112.96|114.37|112.97|113.95|112.55|119
1644546900000|2022-02-11 02:35:00|114.37|112.97|114.35|112.95|114.48|113.08|114.15|112.75|101
1644547200000|2022-02-11 02:40:00|114.36|112.96|114.29|112.89|114.43|113.03|114.17|112.77|94
1644547500000|2022-02-11 02:45:00|114.27|112.87|114.08|112.68|114.46|113.06|114.08|112.68|109
1644547800000|2022-02-11 02:50:00|114.06|112.66|114.25|112.85|114.28|112.88|113.97|112.57|116
1644548100000|2022-02-11 02:55:00|114.26|112.86|114.44|113.04|114.51|113.11|114.25|112.85|94
1644548400000|2022-02-11 03:00:00|114.45|113.05|114.46|113.06|114.57|113.17|114.26|112.86|119
1644548700000|2022-02-11 03:05:00|114.49|113.09|114.65|113.25|114.65|113.25|114.45|113.05|64
1644549000000|2022-02-11 03:10:00|114.64|113.24|114.45|113.05|114.66|113.26|114.38|112.98|79
1644549300000|2022-02-11 03:15:00|114.46|113.06|114.67|113.27|114.73|113.33|114.28|112.88|106
1644549600000|2022-02-11 03:20:00|114.65|113.25|114.39|112.99|114.71|113.31|114.36|112.96|61
1644549900000|2022-02-11 03:25:00|114.4|113|114.64|113.24|114.67|113.27|114.33|112.93|68
1644550200000|2022-02-11 03:30:00|114.63|113.23|114.85|113.45|115.35|113.95|114.54|113.14|163
1644550500000|2022-02-11 03:35:00|114.86|113.46|114.78|113.38|114.86|113.46|114.59|113.19|111
1644550800000|2022-02-11 03:40:00|114.84|113.44|114.87|113.47|114.96|113.56|114.75|113.35|135
1644551100000|2022-02-11 03:45:00|114.86|113.46|114.87|113.47|115.15|113.75|114.57|113.17|158
1644551400000|2022-02-11 03:50:00|114.86|113.46|115.02|113.62|115.12|113.72|114.86|113.46|149
1644551700000|2022-02-11 03:55:00|115.01|113.61|114.9|113.5|115.1|113.7|114.87|113.47|105
1644552000000|2022-02-11 04:00:00|114.85|113.45|114.85|113.45|115.03|113.63|114.85|113.45|136
1644552300000|2022-02-11 04:05:00|114.87|113.47|114.85|113.45|114.87|113.47|114.65|113.25|68
1644552600000|2022-02-11 04:10:00|114.86|113.46|114.88|113.48|115|113.6|114.73|113.33|89
1644552900000|2022-02-11 04:15:00|114.89|113.49|115.07|113.67|115.08|113.68|114.8|113.4|70
1644553200000|2022-02-11 04:20:00|115.1|113.7|114.99|113.59|115.13|113.73|114.87|113.47|79
1644553500000|2022-02-11 04:25:00|115.01|113.61|114.67|113.27|115.01|113.61|114.56|113.16|126
1644553800000|2022-02-11 04:30:00|114.69|113.29|114.85|113.45|114.91|113.51|114.57|113.17|99
1644554100000|2022-02-11 04:35:00|114.86|113.46|114.76|113.36|114.86|113.46|114.75|113.35|75
1644554400000|2022-02-11 04:40:00|114.75|113.35|114.6|113.2|114.77|113.37|114.5|113.1|126
1644554700000|2022-02-11 04:45:00|114.63|113.23|114.76|113.36|114.85|113.45|114.55|113.15|61
1644555000000|2022-02-11 04:50:00|114.75|113.35|114.94|113.54|114.94|113.54|114.72|113.32|88
1644555300000|2022-02-11 04:55:00|114.93|113.53|115.07|113.67|115.07|113.67|114.83|113.43|67
1644555600000|2022-02-11 05:00:00|115.06|113.66|114.73|113.33|115.06|113.66|114.65|113.25|83
1644555900000|2022-02-11 05:05:00|114.74|113.34|114.78|113.38|114.87|113.47|114.65|113.25|86
1644556200000|2022-02-11 05:10:00|114.8|113.4|114.53|113.13|114.8|113.4|114.45|113.05|102
1644556500000|2022-02-11 05:15:00|114.52|113.12|114.84|113.44|114.86|113.46|114.51|113.11|136
1644556800000|2022-02-11 05:20:00|114.85|113.45|114.93|113.53|115.02|113.62|114.84|113.44|71
1644557100000|2022-02-11 05:25:00|114.92|113.52|114.95|113.55|115.04|113.64|114.83|113.43|72
1644557400000|2022-02-11 05:30:00|114.96|113.56|115.24|113.84|115.25|113.85|114.85|113.45|99
1644557700000|2022-02-11 05:35:00|115.23|113.83|115.24|113.84|115.27|113.87|115.11|113.71|84
1644558000000|2022-02-11 05:40:00|115.25|113.85|115.06|113.66|115.29|113.89|115.04|113.64|83
1644558300000|2022-02-11 05:45:00|115.05|113.65|115.15|113.75|115.16|113.76|114.92|113.52|67
1644558600000|2022-02-11 05:50:00|115.17|113.77|114.64|113.24|115.19|113.79|114.62|113.22|125
1644558900000|2022-02-11 05:55:00|114.66|113.26|114.33|112.93|114.74|113.34|114.33|112.93|142
1644559200000|2022-02-11 06:00:00|114.31|112.91|114.68|113.28|114.68|113.28|114.24|112.84|120
1644559500000|2022-02-11 06:05:00|114.69|113.29|114.97|113.57|114.98|113.58|114.69|113.29|112
1644559800000|2022-02-11 06:10:00|115.01|113.61|114.95|113.55|115.07|113.67|114.85|113.45|114
1644560100000|2022-02-11 06:15:00|114.96|113.56|114.95|113.55|114.96|113.56|114.75|113.35|89
1644560400000|2022-02-11 06:20:00|114.96|113.56|115.05|113.65|115.12|113.72|114.95|113.55|79
1644560700000|2022-02-11 06:25:00|115.06|113.66|115.15|113.75|115.25|113.85|114.95|113.55|85
1644561000000|2022-02-11 06:30:00|115.16|113.76|115.06|113.66|115.33|113.93|115.05|113.65|93
1644561300000|2022-02-11 06:35:00|115.05|113.65|115.1|113.7|115.12|113.72|114.95|113.55|99
1644561600000|2022-02-11 06:40:00|115.06|113.66|115.15|113.75|115.15|113.75|114.92|113.52|90
1644561900000|2022-02-11 06:45:00|115.12|113.72|115.2|113.8|115.22|113.82|115.04|113.64|55
1644562200000|2022-02-11 06:50:00|115.17|113.77|115.54|114.14|115.61|114.21|115.17|113.77|90
1644562500000|2022-02-11 06:55:00|115.55|114.15|115.76|114.36|115.81|114.41|115.52|114.12|47
1644562800000|2022-02-11 07:00:00|115.74|114.34|115.65|114.25|115.74|114.34|115.55|114.15|101
1644563100000|2022-02-11 07:05:00|115.66|114.26|116.15|114.75|116.15|114.75|115.64|114.24|79
1644563400000|2022-02-11 07:10:00|116.17|114.77|116.04|114.64|116.21|114.81|115.94|114.54|87
1644563700000|2022-02-11 07:15:00|116.05|114.65|115.85|114.45|116.05|114.65|115.75|114.35|75
1644564000000|2022-02-11 07:20:00|115.84|114.44|115.85|114.45|115.86|114.46|115.69|114.29|62
1644564300000|2022-02-11 07:25:00|115.86|114.46|115.95|114.55|116.02|114.62|115.85|114.45|78
1644564600000|2022-02-11 07:30:00|115.96|114.56|116.03|114.63|116.16|114.76|115.95|114.55|86
1644564900000|2022-02-11 07:35:00|116.04|114.64|116.19|114.79|116.21|114.81|116.03|114.63|90
1644565200000|2022-02-11 07:40:00|116.22|114.82|116.37|114.97|116.44|115.04|116.15|114.75|94
1644565500000|2022-02-11 07:45:00|116.36|114.96|116.54|115.14|116.56|115.16|116.36|114.96|81
1644565800000|2022-02-11 07:50:00|116.47|115.07|116.55|115.15|116.55|115.15|116.25|114.85|101
1644566100000|2022-02-11 07:55:00|116.56|115.16|116.48|115.08|116.64|115.24|116.46|115.06|78
1644566400000|2022-02-11 08:00:00|116.47|115.07|116.55|115.15|116.56|115.16|116.23|114.83|140
1644566700000|2022-02-11 08:05:00|116.56|115.16|116.72|115.32|117.02|115.62|116.56|115.16|160
1644567000000|2022-02-11 08:10:00|116.7|115.3|116.75|115.35|116.77|115.37|116.53|115.13|94
1644567300000|2022-02-11 08:15:00|116.76|115.36|116.47|115.07|116.76|115.36|116.34|114.94|143
1644567600000|2022-02-11 08:20:00|116.45|115.05|116.3|114.9|116.47|115.07|116.19|114.79|125
1644567900000|2022-02-11 08:25:00|116.29|114.89|116.35|114.95|116.35|114.95|116.18|114.78|54
1644568200000|2022-02-11 08:30:00|116.34|114.94|115.55|114.15|116.34|114.94|115.54|114.14|109
1644568500000|2022-02-11 08:35:00|115.57|114.17|115.65|114.25|115.86|114.46|115.56|114.16|99
1644568800000|2022-02-11 08:40:00|115.67|114.27|115.76|114.36|115.83|114.43|115.65|114.25|75
1644569100000|2022-02-11 08:45:00|115.75|114.35|115.67|114.27|115.79|114.39|115.55|114.15|74
1644569400000|2022-02-11 08:50:00|115.66|114.26|115.45|114.05|115.75|114.35|115.45|114.05|40
1644569700000|2022-02-11 08:55:00|115.48|114.08|114.98|113.58|115.72|114.32|114.98|113.58|91
1644570000000|2022-02-11 09:00:00|114.95|113.55|115.56|114.16|115.56|114.16|114.75|113.35|204
1644570300000|2022-02-11 09:05:00|115.55|114.15|115.65|114.25|115.75|114.35|115.44|114.04|140
1644570600000|2022-02-11 09:10:00|115.64|114.24|115.74|114.34|115.74|114.34|115.4|114|181
1644570900000|2022-02-11 09:15:00|115.75|114.35|115.99|114.59|116.32|114.92|115.75|114.35|204
1644571200000|2022-02-11 09:20:00|115.96|114.56|116.03|114.63|116.36|114.96|115.95|114.55|175
1644571500000|2022-02-11 09:25:00|116.04|114.64|115.86|114.46|116.12|114.72|115.78|114.38|181
1644571800000|2022-02-11 09:30:00|115.85|114.45|115.39|113.99|115.85|114.45|115.37|113.97|108
1644572100000|2022-02-11 09:35:00|115.38|113.98|115.95|114.55|116.09|114.69|115.38|113.98|126
1644572400000|2022-02-11 09:40:00|115.94|114.54|115.88|114.48|115.97|114.57|115.81|114.41|92
1644572700000|2022-02-11 09:45:00|115.89|114.49|115.86|114.46|116.08|114.68|115.75|114.35|183
1644573000000|2022-02-11 09:50:00|115.89|114.49|115.66|114.26|115.91|114.51|115.65|114.25|64
1644573300000|2022-02-11 09:55:00|115.65|114.25|115.78|114.38|115.93|114.53|115.55|114.15|131
1644573600000|2022-02-11 10:00:00|115.79|114.39|115.68|114.28|115.81|114.41|115.55|114.15|116
1644573900000|2022-02-11 10:05:00|115.69|114.29|115.58|114.18|115.78|114.38|115.58|114.18|111
1644574200000|2022-02-11 10:10:00|115.57|114.17|115.47|114.07|115.66|114.26|115.35|113.95|116
1644574500000|2022-02-11 10:15:00|115.46|114.06|115.55|114.15|115.62|114.22|115.46|114.06|95
1644574800000|2022-02-11 10:20:00|115.56|114.16|115.5|114.1|115.58|114.18|115.29|113.89|108
1644575100000|2022-02-11 10:25:00|115.55|114.15|115.58|114.18|115.58|114.18|115.46|114.06|74
1644575400000|2022-02-11 10:30:00|115.56|114.16|115.86|114.46|115.86|114.46|115.39|113.99|102
1644575700000|2022-02-11 10:35:00|115.88|114.48|115.96|114.56|116.02|114.62|115.85|114.45|86
1644576000000|2022-02-11 10:40:00|115.98|114.58|116|114.6|116.15|114.75|115.96|114.56|114
1644576300000|2022-02-11 10:45:00|115.99|114.59|115.77|114.37|116.09|114.69|115.76|114.36|100
1644576600000|2022-02-11 10:50:00|115.78|114.38|116.12|114.72|116.12|114.72|115.74|114.34|81
1644576900000|2022-02-11 10:55:00|116.11|114.71|115.97|114.57|116.25|114.85|115.95|114.55|86
1644577200000|2022-02-11 11:00:00|115.99|114.59|115.77|114.37|116.06|114.66|115.76|114.36|93
1644577500000|2022-02-11 11:05:00|115.76|114.36|115.65|114.25|115.83|114.43|115.62|114.22|61
1644577800000|2022-02-11 11:10:00|115.66|114.26|116.04|114.64|116.05|114.65|115.63|114.23|67
1644578100000|2022-02-11 11:15:00|116.05|114.65|115.95|114.55|116.22|114.82|115.95|114.55|65
1644578400000|2022-02-11 11:20:00|115.94|114.54|116.18|114.78|116.26|114.86|115.86|114.46|98
1644578700000|2022-02-11 11:25:00|116.16|114.76|115.96|114.56|116.17|114.77|115.85|114.45|82
1644579000000|2022-02-11 11:30:00|115.98|114.58|116.16|114.76|116.16|114.76|115.95|114.55|39
1644579300000|2022-02-11 11:35:00|116.17|114.77|116.21|114.81|116.21|114.81|116.05|114.65|73
1644579600000|2022-02-11 11:40:00|116.2|114.8|116.17|114.77|116.28|114.88|116.14|114.74|85
1644579900000|2022-02-11 11:45:00|116.16|114.76|116.24|114.84|116.38|114.98|116.15|114.75|89
1644580200000|2022-02-11 11:50:00|116.25|114.85|116.01|114.61|116.25|114.85|115.99|114.59|112
1644580500000|2022-02-11 11:55:00|116|114.6|115.9|114.5|116.01|114.61|115.75|114.35|95
1644580800000|2022-02-11 12:00:00|115.89|114.49|115.7|114.3|115.96|114.56|115.65|114.25|140
1644581100000|2022-02-11 12:05:00|115.72|114.32|116.02|114.62|116.06|114.66|115.72|114.32|108
1644581400000|2022-02-11 12:10:00|115.97|114.57|116.36|114.96|116.41|115.01|115.97|114.57|106
1644581700000|2022-02-11 12:15:00|116.38|114.98|116.29|114.89|116.43|115.03|116.17|114.77|119
1644582000000|2022-02-11 12:20:00|116.28|114.88|116.95|115.55|116.96|115.56|116.27|114.87|149
1644582300000|2022-02-11 12:25:00|116.94|115.54|116.75|115.35|116.96|115.56|116.68|115.28|96
1644582600000|2022-02-11 12:30:00|116.76|115.36|116.66|115.26|116.84|115.44|116.56|115.16|115
1644582900000|2022-02-11 12:35:00|116.65|115.25|116.57|115.17|116.67|115.27|116.38|114.98|87
1644583200000|2022-02-11 12:40:00|116.58|115.18|116.37|114.97|116.7|115.3|116.35|114.95|119
1644583500000|2022-02-11 12:45:00|116.36|114.96|116.35|114.95|116.42|115.02|116.15|114.75|119
1644583800000|2022-02-11 12:50:00|116.34|114.94|116.69|115.29|116.7|115.3|116.3|114.9|123
1644584100000|2022-02-11 12:55:00|116.68|115.28|116.51|115.11|116.71|115.31|116.48|115.08|100
1644584400000|2022-02-11 13:00:00|116.48|115.08|116.3|114.9|116.61|115.21|116.18|114.78|133
1644584700000|2022-02-11 13:05:00|116.35|114.95|116.49|115.09|116.57|115.17|116.27|114.87|89
1644585000000|2022-02-11 13:10:00|116.46|115.06|116.48|115.08|116.6|115.2|116.37|114.97|78
1644585300000|2022-02-11 13:15:00|116.47|115.07|116.41|115.01|116.57|115.17|116.34|114.94|62
1644585600000|2022-02-11 13:20:00|116.4|115|116.75|115.35|116.82|115.42|116.4|115|106
1644585900000|2022-02-11 13:25:00|116.78|115.38|116.68|115.28|116.79|115.39|116.58|115.18|65
1644586200000|2022-02-11 13:30:00|116.71|115.31|116.64|115.24|116.78|115.38|116.48|115.08|60
1644586500000|2022-02-11 13:35:00|116.59|115.19|116.67|115.27|116.7|115.3|116.51|115.11|58
1644586800000|2022-02-11 13:40:00|116.65|115.25|116.86|115.46|116.96|115.56|116.65|115.25|79
1644587100000|2022-02-11 13:45:00|116.87|115.47|116.97|115.57|116.97|115.57|116.68|115.28|93
1644587400000|2022-02-11 13:50:00|116.96|115.56|116.95|115.55|116.97|115.57|116.77|115.37|89
1644587700000|2022-02-11 13:55:00|116.94|115.54|116.93|115.53|116.99|115.59|116.85|115.45|99
1644588000000|2022-02-11 14:00:00|116.94|115.54|116.88|115.48|117.01|115.61|116.8|115.4|95
1644588300000|2022-02-11 14:05:00|116.87|115.47|116.67|115.27|116.96|115.56|116.66|115.26|82
1644588600000|2022-02-11 14:10:00|116.66|115.26|116.36|114.96|116.67|115.27|116.25|114.85|147
1644588900000|2022-02-11 14:15:00|116.37|114.97|116.5|115.1|116.64|115.24|116.09|114.69|135
1644589200000|2022-02-11 14:20:00|116.47|115.07|116.57|115.17|116.63|115.23|116.25|114.85|121
1644589500000|2022-02-11 14:25:00|116.58|115.18|116.47|115.07|116.74|115.34|116.41|115.01|117
1644589800000|2022-02-11 14:30:00|116.48|115.08|116.33|114.93|116.94|115.54|116.33|114.93|237
1644590100000|2022-02-11 14:35:00|116.32|114.92|116.15|114.75|116.36|114.96|115.78|114.38|259
1644590400000|2022-02-11 14:40:00|116.17|114.77|116.05|114.65|116.2|114.8|115.69|114.29|243
1644590700000|2022-02-11 14:45:00|116.06|114.66|116.75|115.35|116.96|115.56|116.05|114.65|215
1644591000000|2022-02-11 14:50:00|116.74|115.34|116.68|115.28|116.96|115.56|116.6|115.2|160
1644591300000|2022-02-11 14:55:00|116.71|115.31|116.16|114.76|116.8|115.4|116.07|114.67|193
1644591600000|2022-02-11 15:00:00|116.17|114.77|116.36|114.96|116.5|115.1|116.15|114.75|184
1644591900000|2022-02-11 15:05:00|116.37|114.97|116.32|114.92|116.68|115.28|116.27|114.87|229
1644592200000|2022-02-11 15:10:00|116.31|114.91|116.16|114.76|116.45|115.05|116.05|114.65|134
1644592500000|2022-02-11 15:15:00|116.17|114.77|116.28|114.88|116.4|115|115.97|114.57|191
1644592800000|2022-02-11 15:20:00|116.27|114.87|116.36|114.96|116.53|115.13|116.15|114.75|127
1644593100000|2022-02-11 15:25:00|116.35|114.95|116.22|114.82|116.46|115.06|116.15|114.75|159
1644593400000|2022-02-11 15:30:00|116.23|114.83|116.27|114.87|116.39|114.99|116.17|114.77|132
1644593700000|2022-02-11 15:35:00|116.25|114.85|116.65|115.25|116.66|115.26|116.19|114.79|152
1644594000000|2022-02-11 15:40:00|116.67|115.27|116.6|115.2|116.7|115.3|116.57|115.17|94
1644594300000|2022-02-11 15:45:00|116.58|115.18|116.62|115.22|116.73|115.33|116.49|115.09|118
1644594600000|2022-02-11 15:50:00|116.63|115.23|116.58|115.18|116.74|115.34|116.41|115.01|100
1644594900000|2022-02-11 15:55:00|116.57|115.17|116.45|115.05|116.63|115.23|116.28|114.88|115
1644595200000|2022-02-11 16:00:00|116.46|115.06|116.42|115.02|116.7|115.3|116.27|114.87|111
1644595500000|2022-02-11 16:05:00|116.41|115.01|115.87|114.47|116.41|115.01|115.78|114.38|177
1644595800000|2022-02-11 16:10:00|115.85|114.45|116.17|114.77|116.17|114.77|115.84|114.44|128
1644596100000|2022-02-11 16:15:00|116.16|114.76|115.91|114.51|116.28|114.88|115.79|114.39|178
1644596400000|2022-02-11 16:20:00|115.95|114.55|116.25|114.85|116.36|114.96|115.95|114.55|149
1644596700000|2022-02-11 16:25:00|116.26|114.86|116.01|114.61|116.26|114.86|115.9|114.5|158
1644597000000|2022-02-11 16:30:00|116|114.6|115.68|114.28|116.15|114.75|115.65|114.25|165
1644597300000|2022-02-11 16:35:00|115.73|114.33|115.66|114.26|115.86|114.46|115.51|114.11|103
1644597600000|2022-02-11 16:40:00|115.65|114.25|115.79|114.39|115.84|114.44|115.65|114.25|102
1644597900000|2022-02-11 16:45:00|115.78|114.38|115.85|114.45|115.96|114.56|115.58|114.18|133
1644598200000|2022-02-11 16:50:00|115.86|114.46|115.94|114.54|115.96|114.56|115.72|114.32|137
1644598500000|2022-02-11 16:55:00|115.92|114.52|116.05|114.65|116.12|114.72|115.85|114.45|125
1644598800000|2022-02-11 17:00:00|116.06|114.66|116.17|114.77|116.21|114.81|115.85|114.45|117
1644599100000|2022-02-11 17:05:00|116.15|114.75|115.98|114.58|116.21|114.81|115.96|114.56|141
1644599400000|2022-02-11 17:10:00|115.99|114.59|115.87|114.47|116.16|114.76|115.87|114.47|115
1644599700000|2022-02-11 17:15:00|115.88|114.48|115.59|114.19|115.97|114.57|115.55|114.15|129
1644600000000|2022-02-11 17:20:00|115.58|114.18|115.45|114.05|115.61|114.21|115.36|113.96|61
1644600300000|2022-02-11 17:25:00|115.43|114.03|115.57|114.17|115.67|114.27|115.39|113.99|121
1644600600000|2022-02-11 17:30:00|115.6|114.2|115.75|114.35|115.87|114.47|115.56|114.16|132
1644600900000|2022-02-11 17:35:00|115.77|114.37|115.56|114.16|115.77|114.37|115.5|114.1|136
1644601200000|2022-02-11 17:40:00|115.57|114.17|115.43|114.03|115.69|114.29|115.43|114.03|87
1644601500000|2022-02-11 17:45:00|115.42|114.02|115.44|114.04|115.54|114.14|115.28|113.88|115
1644601800000|2022-02-11 17:50:00|115.42|114.02|115.2|113.8|115.47|114.07|115.05|113.65|117
1644602100000|2022-02-11 17:55:00|115.21|113.81|115.35|113.95|115.41|114.01|115.21|113.81|110
1644602400000|2022-02-11 18:00:00|115.29|113.89|115.57|114.17|115.58|114.18|115.29|113.89|109
1644602700000|2022-02-11 18:05:00|115.55|114.15|115.71|114.31|115.75|114.35|115.54|114.14|91
1644603000000|2022-02-11 18:10:00|115.68|114.28|115.47|114.07|115.69|114.29|115.46|114.06|90
1644603300000|2022-02-11 18:15:00|115.48|114.08|115.64|114.24|115.64|114.24|115.36|113.96|127
1644603600000|2022-02-11 18:20:00|115.63|114.23|115.66|114.26|115.8|114.4|115.57|114.17|78
1644603900000|2022-02-11 18:25:00|115.71|114.31|115.33|113.93|115.71|114.31|115.31|113.91|127
1644604200000|2022-02-11 18:30:00|115.32|113.92|114.79|113.39|115.37|113.97|114.76|113.36|175
1644604500000|2022-02-11 18:35:00|114.77|113.37|114.05|112.65|114.8|113.4|114.05|112.65|253
1644604800000|2022-02-11 18:40:00|114.07|112.67|114.27|112.87|114.37|112.97|114.05|112.65|52
1644605100000|2022-02-11 18:45:00|113.85|112.45|113.39|111.99|113.85|112.45|113.31|111.91|107
1644605400000|2022-02-11 18:50:00|113.41|112.01|113.5|112.1|113.52|112.12|113.01|111.61|228
1644605700000|2022-02-11 18:55:00|113.49|112.09|113.06|111.66|113.6|112.2|113.06|111.66|251
1644606000000|2022-02-11 19:00:00|113.05|111.65|112.02|110.92|113.46|112.06|111.86|110.76|344
1644606300000|2022-02-11 19:05:00|112.05|110.95|111.82|110.72|112.12|111.02|111.21|110.11|366
1644606600000|2022-02-11 19:10:00|111.83|110.73|112.55|111.45|112.59|111.49|111.83|110.73|333
1644606900000|2022-02-11 19:15:00|112.56|111.46|112.75|111.65|112.77|111.67|112.32|111.22|186
1644607200000|2022-02-11 19:20:00|112.78|111.68|112.27|110.87|112.96|111.77|112.27|110.87|175
1644607500000|2022-02-11 19:25:00|112.28|110.88|112.04|110.64|112.39|110.99|111.88|110.48|228
1644607800000|2022-02-11 19:30:00|112.05|110.65|112.97|111.57|113.07|111.67|112.05|110.65|282
1644608100000|2022-02-11 19:35:00|112.96|111.56|112.84|111.44|113.28|111.88|112.78|111.38|284
1644608400000|2022-02-11 19:40:00|112.85|111.45|112.46|111.06|112.86|111.46|112.45|111.05|232
1644608700000|2022-02-11 19:45:00|112.47|111.07|112.38|110.98|112.59|111.19|112.14|110.74|245
1644609000000|2022-02-11 19:50:00|112.39|110.99|112.26|110.86|112.56|111.16|111.93|110.53|234
1644609300000|2022-02-11 19:55:00|112.32|110.92|112|110.6|112.49|111.09|111.86|110.46|235
1644609600000|2022-02-11 20:00:00|112.01|110.61|111.59|110.19|112.26|110.86|111.59|110.19|104
1644609900000|2022-02-11 20:05:00|111.55|110.15|111.28|109.88|111.55|110.15|111.17|109.77|257
1644610200000|2022-02-11 20:10:00|111.29|109.89|110.97|109.57|111.31|109.91|110.8|109.4|260
1644610500000|2022-02-11 20:15:00|110.96|109.56|111.06|109.66|111.38|109.98|110.85|109.45|220
1644610800000|2022-02-11 20:20:00|111.05|109.65|109.39|107.99|111.06|109.66|109.14|107.74|296
1644611100000|2022-02-11 20:25:00|109.41|108.01|110.08|108.68|110.1|108.7|109.41|108.01|318
1644611400000|2022-02-11 20:30:00|110.07|108.67|109.99|108.59|110.44|109.04|109.66|108.26|303
1644611700000|2022-02-11 20:35:00|109.94|108.54|110.22|108.82|110.45|109.05|109.74|108.34|176
1644612000000|2022-02-11 20:40:00|110.23|108.83|110.34|108.94|110.37|108.97|109.75|108.35|271
1644612300000|2022-02-11 20:45:00|110.35|108.95|110.4|109|110.76|109.36|110.25|108.85|329
1644612600000|2022-02-11 20:50:00|110.38|108.98|110.01|108.61|110.5|109.1|109.98|108.58|254
1644612900000|2022-02-11 20:55:00|110.02|108.62|109.75|108.35|110.33|108.93|109.69|108.29|215
1644613200000|2022-02-11 21:00:00|109.72|108.32|109.91|108.51|110.58|109.18|109.67|108.27|222
1644613500000|2022-02-11 21:05:00|109.88|108.48|110.05|108.65|110.06|108.66|109.76|108.36|149
1644613800000|2022-02-11 21:10:00|110.04|108.64|110.35|108.95|110.35|108.95|109.96|108.56|90
1644614100000|2022-02-11 21:15:00|110.34|108.94|110.66|109.26|110.85|109.45|110.16|108.76|176
1644614400000|2022-02-11 21:20:00|110.65|109.25|110.53|109.13|110.68|109.28|110.45|109.05|123
1644614700000|2022-02-11 21:25:00|110.52|109.12|110.68|109.28|110.72|109.32|110.24|108.84|182
1644615000000|2022-02-11 21:30:00|110.66|109.26|110.34|108.94|110.66|109.26|110.29|108.89|146
1644615300000|2022-02-11 21:35:00|110.35|108.95|110.06|108.66|110.35|108.95|109.95|108.55|100
1644615600000|2022-02-11 21:40:00|110.07|108.67|110.15|108.75|110.29|108.89|109.94|108.54|122
1644615900000|2022-02-11 21:45:00|110.16|108.76|110.06|108.66|110.16|108.76|109.79|108.39|88
1644616200000|2022-02-11 21:50:00|110.05|108.65|109.92|108.52|110.06|108.66|109.73|108.33|122
1644616500000|2022-02-11 21:55:00|109.93|108.53|109.99|108.59|110.15|108.75|109.93|108.53|87
1644652800000|2022-02-12 08:00:00|106.88|105.48|107.35|105.95|107.36|105.96|106.87|105.47|138
1644653100000|2022-02-12 08:05:00|107.4|106|107.71|106.31|107.74|106.34|107.35|105.95|107
1644653400000|2022-02-12 08:10:00|107.7|106.3|108.16|106.76|108.24|106.84|107.56|106.16|165
1644653700000|2022-02-12 08:15:00|108.19|106.79|108.07|106.67|108.19|106.79|107.97|106.57|152
1644654000000|2022-02-12 08:20:00|108.08|106.68|108.09|106.69|108.16|106.76|107.95|106.55|116
1644654300000|2022-02-12 08:25:00|108.08|106.68|107.95|106.55|108.08|106.68|107.69|106.29|118
1644654600000|2022-02-12 08:30:00|107.94|106.54|108|106.6|108.15|106.75|107.79|106.39|108
1644654900000|2022-02-12 08:35:00|108.02|106.62|107.95|106.55|108.06|106.66|107.88|106.48|99
1644655200000|2022-02-12 08:40:00|107.92|106.52|107.98|106.58|108.07|106.67|107.88|106.48|110
1644655500000|2022-02-12 08:45:00|107.97|106.57|108.17|106.77|108.18|106.78|107.92|106.52|57
1644655800000|2022-02-12 08:50:00|108.18|106.78|108.17|106.77|108.19|106.79|108.06|106.66|56
1644656100000|2022-02-12 08:55:00|108.16|106.76|107.78|106.38|108.34|106.94|107.75|106.35|115
1644656400000|2022-02-12 09:00:00|107.77|106.37|107.81|106.41|107.82|106.42|107.59|106.19|86
1644656700000|2022-02-12 09:05:00|107.82|106.42|107.81|106.41|107.87|106.47|107.7|106.3|74
1644657000000|2022-02-12 09:10:00|107.79|106.39|107.79|106.39|107.83|106.43|107.77|106.37|38
1644657300000|2022-02-12 09:15:00|107.78|106.38|107.71|106.31|107.79|106.39|107.71|106.31|37
1644657600000|2022-02-12 09:20:00|107.7|106.3|107.96|106.56|107.96|106.56|107.58|106.18|94
1644657900000|2022-02-12 09:25:00|107.97|106.57|108.15|106.75|108.2|106.8|107.96|106.56|39
1644658200000|2022-02-12 09:30:00|108.16|106.76|108.09|106.69|108.19|106.79|108.07|106.67|73
1644658500000|2022-02-12 09:35:00|108.11|106.71|108.15|106.75|108.19|106.79|108.05|106.65|63
1644658800000|2022-02-12 09:40:00|108.14|106.74|107.99|106.59|108.14|106.74|107.91|106.51|87
1644659100000|2022-02-12 09:45:00|108|106.6|108.14|106.74|108.14|106.74|107.99|106.59|73
1644659400000|2022-02-12 09:50:00|108.15|106.75|108.44|107.04|108.55|107.15|108.06|106.66|82
1644659700000|2022-02-12 09:55:00|108.45|107.05|108.3|106.9|108.45|107.05|108.3|106.9|60
1644660000000|2022-02-12 10:00:00|108.31|106.91|108.15|106.75|108.31|106.91|108.06|106.66|113
1644660300000|2022-02-12 10:05:00|108.17|106.77|108.04|106.64|108.17|106.77|108.04|106.64|101
1644660600000|2022-02-12 10:10:00|108.05|106.65|108|106.6|108.08|106.68|107.98|106.58|59
1644660900000|2022-02-12 10:15:00|107.99|106.59|107.87|106.47|108.04|106.64|107.79|106.39|50
1644661200000|2022-02-12 10:20:00|107.88|106.48|108.01|106.61|108.01|106.61|107.88|106.48|50
1644661500000|2022-02-12 10:25:00|108|106.6|107.77|106.37|108|106.6|107.75|106.35|53
1644661800000|2022-02-12 10:30:00|107.78|106.38|107.05|105.65|107.79|106.39|106.98|105.58|130
1644662100000|2022-02-12 10:35:00|107.04|105.64|106.72|105.32|107.25|105.85|106.62|105.22|160
1644662400000|2022-02-12 10:40:00|106.68|105.28|107.07|105.67|107.08|105.68|106.68|105.28|164
1644662700000|2022-02-12 10:45:00|107.06|105.66|106.78|105.38|107.25|105.85|106.68|105.28|181
1644663000000|2022-02-12 10:50:00|106.79|105.39|107.02|105.62|107.08|105.68|106.77|105.37|104
1644663300000|2022-02-12 10:55:00|107.03|105.63|107.35|105.95|107.45|106.05|107.02|105.62|115
1644663600000|2022-02-12 11:00:00|107.36|105.96|107.28|105.88|107.53|106.13|107.27|105.87|115
1644663900000|2022-02-12 11:05:00|107.27|105.87|106.99|105.59|107.28|105.88|106.98|105.58|118
1644664200000|2022-02-12 11:10:00|106.98|105.58|106.85|105.45|107|105.6|106.85|105.45|104
1644664500000|2022-02-12 11:15:00|106.86|105.46|105.96|104.56|107.08|105.68|105.88|104.48|173
1644664800000|2022-02-12 11:20:00|105.95|104.55|106.35|104.95|106.48|105.08|105.78|104.38|190
1644665100000|2022-02-12 11:25:00|106.36|104.96|106.95|105.55|106.96|105.56|106.3|104.9|95
1644665400000|2022-02-12 11:30:00|106.96|105.56|106.96|105.56|107.14|105.74|106.86|105.46|114
1644665700000|2022-02-12 11:35:00|106.97|105.57|106.85|105.45|106.99|105.59|106.79|105.39|90
1644666000000|2022-02-12 11:40:00|106.86|105.46|107.55|106.15|107.55|106.15|106.86|105.46|95
1644666300000|2022-02-12 11:45:00|107.54|106.14|107.66|106.26|107.73|106.33|107.37|105.97|99
1644666600000|2022-02-12 11:50:00|107.67|106.27|107.77|106.37|107.95|106.55|107.66|106.26|108
1644666900000|2022-02-12 11:55:00|107.78|106.38|107.95|106.55|108.05|106.65|107.75|106.35|84
1644667200000|2022-02-12 12:00:00|107.96|106.56|107.76|106.36|108.06|106.66|107.76|106.36|111
1644667500000|2022-02-12 12:05:00|107.77|106.37|107.4|106|107.77|106.37|107.39|105.99|138
1644667800000|2022-02-12 12:10:00|107.41|106.01|107.28|105.88|107.48|106.08|107.19|105.79|81
1644668100000|2022-02-12 12:15:00|107.27|105.87|106.96|105.56|107.28|105.88|106.86|105.46|144
1644668400000|2022-02-12 12:20:00|106.95|105.55|106.99|105.59|107.26|105.86|106.86|105.46|121
1644668700000|2022-02-12 12:25:00|106.97|105.57|107.48|106.08|108.06|106.66|106.97|105.57|183
1644669000000|2022-02-12 12:30:00|107.49|106.09|107.18|105.78|107.71|106.31|107.17|105.77|110
1644669300000|2022-02-12 12:35:00|107.17|105.77|107.77|106.37|108.5|107.1|107.16|105.76|220
1644669600000|2022-02-12 12:40:00|107.76|106.36|107.86|106.46|107.89|106.49|107.56|106.16|122
1644669900000|2022-02-12 12:45:00|107.85|106.45|107.8|106.4|107.89|106.49|107.66|106.26|102
1644670200000|2022-02-12 12:50:00|107.82|106.42|107.57|106.17|107.91|106.51|107.48|106.08|130
1644670500000|2022-02-12 12:55:00|107.61|106.21|107.76|106.36|107.86|106.46|107.5|106.1|84
1644670800000|2022-02-12 13:00:00|107.77|106.37|107.58|106.18|107.83|106.43|107.41|106.01|127
1644671100000|2022-02-12 13:05:00|107.6|106.2|106.31|104.91|107.66|106.26|106.27|104.87|353
1644671400000|2022-02-12 13:10:00|106.3|104.9|106.76|105.36|106.84|105.44|106.12|104.72|183
1644671700000|2022-02-12 13:15:00|106.79|105.39|106.37|104.97|106.9|105.5|105.91|104.51|312
1644672000000|2022-02-12 13:20:00|106.38|104.98|106.35|104.95|106.39|104.99|106.17|104.77|82
1644672300000|2022-02-12 13:25:00|106.38|104.98|106.7|105.3|106.81|105.41|106.38|104.98|137
1644672600000|2022-02-12 13:30:00|106.73|105.33|106.65|105.25|106.8|105.4|106.46|105.06|138
1644672900000|2022-02-12 13:35:00|106.66|105.26|105.76|104.36|106.68|105.28|105.37|103.97|307
1644673200000|2022-02-12 13:40:00|105.77|104.37|105.48|104.08|105.8|104.4|105.05|103.65|231
1644673500000|2022-02-12 13:45:00|105.47|104.07|105.85|104.45|105.95|104.55|105.42|104.02|133
1644673800000|2022-02-12 13:50:00|105.87|104.47|105.62|104.22|106.07|104.67|105.57|104.17|159
1644674100000|2022-02-12 13:55:00|105.57|104.17|104.81|103.41|105.57|104.17|104.59|103.19|325
1644674400000|2022-02-12 14:00:00|104.8|103.4|105.29|103.89|105.45|104.05|104.8|103.4|199
1644674700000|2022-02-12 14:05:00|105.28|103.88|104.66|103.26|105.4|104|104.26|102.86|302
1644675000000|2022-02-12 14:10:00|104.67|103.27|105.17|103.77|105.17|103.77|104.53|103.13|212
1644675300000|2022-02-12 14:15:00|105.16|103.76|105.39|103.99|105.47|104.07|105.02|103.62|157
1644675600000|2022-02-12 14:20:00|105.38|103.98|104.93|103.53|105.47|104.07|104.87|103.47|141
1644675900000|2022-02-12 14:25:00|104.97|103.57|104.87|103.47|105.31|103.91|104.87|103.47|158
1644676200000|2022-02-12 14:30:00|104.86|103.46|105.05|103.65|105.26|103.86|104.7|103.3|177
1644676500000|2022-02-12 14:35:00|105.04|103.64|103.97|102.57|105.05|103.65|103.9|102.5|342
1644676800000|2022-02-12 14:40:00|104|102.6|104.34|102.94|104.46|103.06|103.74|102.34|220
1644677100000|2022-02-12 14:45:00|104.3|102.9|104.19|102.79|104.43|103.03|104.06|102.66|202
1644677400000|2022-02-12 14:50:00|104.17|102.77|104.66|103.26|104.7|103.3|104.17|102.77|188
1644677700000|2022-02-12 14:55:00|104.65|103.25|105.16|103.76|105.25|103.85|104.65|103.25|261
1644678000000|2022-02-12 15:00:00|105.17|103.77|104.95|103.55|105.35|103.95|104.89|103.49|185
1644678300000|2022-02-12 15:05:00|104.96|103.56|104.69|103.29|105.06|103.66|104.56|103.16|159
1644678600000|2022-02-12 15:10:00|104.68|103.28|104.7|103.3|104.93|103.53|104.55|103.15|163
1644678900000|2022-02-12 15:15:00|104.69|103.29|104.28|102.88|104.76|103.36|104.07|102.67|205
1644679200000|2022-02-12 15:20:00|104.27|102.87|104.7|103.3|104.74|103.34|104.19|102.79|173
1644679500000|2022-02-12 15:25:00|104.69|103.29|104.7|103.3|104.76|103.36|104.47|103.07|110
1644679800000|2022-02-12 15:30:00|104.69|103.29|104.71|103.31|104.86|103.46|104.31|102.91|186
1644680100000|2022-02-12 15:35:00|104.68|103.28|104.84|103.44|104.99|103.59|104.59|103.19|144
1644680400000|2022-02-12 15:40:00|104.86|103.46|105.17|103.77|105.22|103.82|104.86|103.46|86
1644680700000|2022-02-12 15:45:00|105.18|103.78|105.52|104.12|105.58|104.18|105.18|103.78|89
1644681000000|2022-02-12 15:50:00|105.51|104.11|105.74|104.34|105.78|104.38|105.41|104.01|142
1644681300000|2022-02-12 15:55:00|105.75|104.35|105.76|104.36|105.76|104.36|105.48|104.08|139
1644681600000|2022-02-12 16:00:00|105.75|104.35|105.53|104.13|106.13|104.73|105.41|104.01|196
1644681900000|2022-02-12 16:05:00|105.54|104.14|106.73|105.33|106.74|105.34|105.54|104.14|261
1644682200000|2022-02-12 16:10:00|106.74|105.34|106.49|105.09|106.93|105.53|106.41|105.01|241
1644682500000|2022-02-12 16:15:00|106.47|105.07|106.72|105.32|106.93|105.53|106.41|105.01|194
1644682800000|2022-02-12 16:20:00|106.73|105.33|106.67|105.27|106.85|105.45|106.58|105.18|140
1644683100000|2022-02-12 16:25:00|106.68|105.28|106.77|105.37|106.82|105.42|106.67|105.27|143
1644683400000|2022-02-12 16:30:00|106.78|105.38|106.67|105.27|106.88|105.48|106.53|105.13|164
1644683700000|2022-02-12 16:35:00|106.69|105.29|107.38|105.98|107.47|106.07|106.69|105.29|162
1644684000000|2022-02-12 16:40:00|107.4|106|107.44|106.04|107.79|106.39|107.36|105.96|232
1644684300000|2022-02-12 16:45:00|107.46|106.06|107.19|105.79|107.58|106.18|107.06|105.66|223
1644684600000|2022-02-12 16:50:00|107.2|105.8|107.55|106.15|107.55|106.15|107.09|105.69|133
1644684900000|2022-02-12 16:55:00|107.52|106.12|107.34|105.94|107.66|106.26|107.29|105.89|184
1644685200000|2022-02-12 17:00:00|107.36|105.96|107.56|106.16|107.66|106.26|107.28|105.88|128
1644685500000|2022-02-12 17:05:00|107.55|106.15|107.67|106.27|107.69|106.29|107.49|106.09|110
1644685800000|2022-02-12 17:10:00|107.66|106.26|107.63|106.23|107.68|106.28|107.48|106.08|91
1644686100000|2022-02-12 17:15:00|107.65|106.25|107.49|106.09|107.86|106.46|107.39|105.99|194
1644686400000|2022-02-12 17:20:00|107.48|106.08|107.38|105.98|107.52|106.12|107.31|105.91|93
1644686700000|2022-02-12 17:25:00|107.39|105.99|107.3|105.9|107.42|106.02|107.24|105.84|68
1644687000000|2022-02-12 17:30:00|107.29|105.89|106.99|105.59|107.46|106.06|106.98|105.58|115
1644687300000|2022-02-12 17:35:00|107|105.6|106.86|105.46|107.06|105.66|106.67|105.27|148
1644687600000|2022-02-12 17:40:00|106.87|105.47|107.02|105.62|107.04|105.64|106.86|105.46|111
1644687900000|2022-02-12 17:45:00|107.01|105.61|107.26|105.86|107.37|105.97|106.98|105.58|82
1644688200000|2022-02-12 17:50:00|107.27|105.87|107.44|106.04|107.49|106.09|107.19|105.79|117
1644688500000|2022-02-12 17:55:00|107.41|106.01|107.31|105.91|107.45|106.05|107.29|105.89|101
1644688800000|2022-02-12 18:00:00|107.3|105.9|107.5|106.1|107.63|106.23|107.3|105.9|129
1644689100000|2022-02-12 18:05:00|107.49|106.09|108.21|106.81|108.22|106.82|107.38|105.98|126
1644689400000|2022-02-12 18:10:00|108.19|106.79|108.55|107.15|108.56|107.16|108.09|106.69|135
1644689700000|2022-02-12 18:15:00|108.56|107.16|108.57|107.17|108.67|107.27|108.38|106.98|136
1644690000000|2022-02-12 18:20:00|108.56|107.16|108.4|107|108.56|107.16|108.26|106.86|113
1644690300000|2022-02-12 18:25:00|108.41|107.01|107.98|106.58|108.46|107.06|107.89|106.49|145
1644690600000|2022-02-12 18:30:00|107.97|106.57|108|106.6|108.16|106.76|107.82|106.42|131
1644690900000|2022-02-12 18:35:00|108.01|106.61|108.08|106.68|108.16|106.76|107.98|106.58|74
1644691200000|2022-02-12 18:40:00|108.09|106.69|107.98|106.58|108.09|106.69|107.76|106.36|125
1644691500000|2022-02-12 18:45:00|107.99|106.59|108.15|106.75|108.16|106.76|107.89|106.49|78
1644691800000|2022-02-12 18:50:00|108.14|106.74|108.35|106.95|108.37|106.97|108.06|106.66|66
1644692100000|2022-02-12 18:55:00|108.34|106.94|108.25|106.85|108.34|106.94|108.19|106.79|62
1644692400000|2022-02-12 19:00:00|108.26|106.86|108.15|106.75|108.55|107.15|108.09|106.69|84
1644692700000|2022-02-12 19:05:00|108.16|106.76|108.26|106.86|108.45|107.05|108.13|106.73|113
1644693000000|2022-02-12 19:10:00|108.27|106.87|108.21|106.81|108.28|106.88|108.16|106.76|123
1644693300000|2022-02-12 19:15:00|108.22|106.82|108.1|106.7|108.28|106.88|108.1|106.7|115
1644693600000|2022-02-12 19:20:00|108.08|106.68|107.59|106.19|108.13|106.73|107.53|106.13|107
1644693900000|2022-02-12 19:25:00|107.6|106.2|107.85|106.45|107.96|106.56|107.58|106.18|120
1644694200000|2022-02-12 19:30:00|107.86|106.46|107.53|106.13|107.96|106.56|107.52|106.12|166
1644694500000|2022-02-12 19:35:00|107.5|106.1|107.37|105.97|107.5|106.1|107.36|105.96|110
1644694800000|2022-02-12 19:40:00|107.39|105.99|107.29|105.89|107.44|106.04|107.18|105.78|85
1644695100000|2022-02-12 19:45:00|107.28|105.88|107.27|105.87|107.31|105.91|107.22|105.82|78
1644695400000|2022-02-12 19:50:00|107.26|105.86|107.28|105.88|107.67|106.27|107.26|105.86|106
1644695700000|2022-02-12 19:55:00|107.27|105.87|107.34|105.94|107.39|105.99|107.27|105.87|102
1644696000000|2022-02-12 20:00:00|107.35|105.95|107.14|105.74|107.54|106.14|106.93|105.53|122
1644696300000|2022-02-12 20:05:00|107.16|105.76|107.4|106|107.46|106.06|107.16|105.76|77
1644696600000|2022-02-12 20:10:00|107.42|106.02|107.67|106.27|107.77|106.37|107.42|106.02|84
1644696900000|2022-02-12 20:15:00|107.68|106.28|107.7|106.3|107.83|106.43|107.68|106.28|52
1644697200000|2022-02-12 20:20:00|107.67|106.27|107.92|106.52|108.06|106.66|107.67|106.27|102
1644697500000|2022-02-12 20:25:00|107.91|106.51|107.99|106.59|108.05|106.65|107.91|106.51|114
1644697800000|2022-02-12 20:30:00|108|106.6|108.38|106.98|108.38|106.98|107.99|106.59|94
1644698100000|2022-02-12 20:35:00|108.39|106.99|108.28|106.88|108.45|107.05|108.21|106.81|97
1644698400000|2022-02-12 20:40:00|108.27|106.87|108.26|106.86|108.35|106.95|108.24|106.84|82
1644698700000|2022-02-12 20:45:00|108.27|106.87|107.98|106.58|108.43|107.03|107.94|106.54|144
1644699000000|2022-02-12 20:50:00|107.97|106.57|107.87|106.47|107.97|106.57|107.81|106.41|77
1644699300000|2022-02-12 20:55:00|107.88|106.48|107.73|106.33|107.95|106.55|107.65|106.25|99
1644699600000|2022-02-12 21:00:00|107.72|106.32|107.64|106.24|107.72|106.32|107.53|106.13|55
1644699900000|2022-02-12 21:05:00|107.63|106.23|107.65|106.25|107.73|106.33|107.53|106.13|65
1644700200000|2022-02-12 21:10:00|107.64|106.24|107.61|106.21|107.67|106.27|107.55|106.15|99
1644700500000|2022-02-12 21:15:00|107.6|106.2|107.29|105.89|107.63|106.23|107.23|105.83|103
1644700800000|2022-02-12 21:20:00|107.28|105.88|106.91|105.51|107.47|106.07|106.88|105.48|118
1644701100000|2022-02-12 21:25:00|106.9|105.5|107.03|105.63|107.04|105.64|106.85|105.45|96
1644701400000|2022-02-12 21:30:00|107.06|105.66|105.77|104.37|107.06|105.66|105.71|104.31|225
1644701700000|2022-02-12 21:35:00|105.76|104.36|105.86|104.46|106.07|104.67|105.66|104.26|234
1644702000000|2022-02-12 21:40:00|105.85|104.45|105.57|104.17|105.88|104.48|105.08|103.68|312
1644702300000|2022-02-12 21:45:00|105.56|104.16|105.25|103.85|105.64|104.24|105.09|103.69|250
1644702600000|2022-02-12 21:50:00|105.28|103.88|105.46|104.06|105.55|104.15|105.28|103.88|159
1644702900000|2022-02-12 21:55:00|105.47|104.07|105.55|104.15|105.68|104.28|105.47|104.07|128
1644703200000|2022-02-12 22:00:00|105.56|104.16|106.05|104.65|106.06|104.66|105.44|104.04|209
1644703500000|2022-02-12 22:05:00|106.07|104.67|106.48|105.08|106.48|105.08|105.95|104.55|115
1644703800000|2022-02-12 22:10:00|106.51|105.11|106.18|104.78|106.51|105.11|106.15|104.75|149
1644704100000|2022-02-12 22:15:00|106.19|104.79|106.58|105.18|106.58|105.18|106.18|104.78|56
1644704400000|2022-02-12 22:20:00|106.57|105.17|106.27|104.87|106.59|105.19|106.06|104.66|141
1644704700000|2022-02-12 22:25:00|106.28|104.88|106.1|104.7|106.28|104.88|106.07|104.67|125
1644705000000|2022-02-12 22:30:00|106.09|104.69|106.59|105.19|106.59|105.19|106.09|104.69|41
1644705300000|2022-02-12 22:35:00|106.6|105.2|106.84|105.44|106.93|105.53|106.6|105.2|34
1644705600000|2022-02-12 22:40:00|106.85|105.45|106.68|105.28|106.85|105.45|106.3|104.9|104
1644705900000|2022-02-12 22:45:00|106.67|105.27|106.54|105.14|106.68|105.28|106.36|104.96|50
1644706200000|2022-02-12 22:50:00|106.55|105.15|106.79|105.39|106.94|105.54|106.55|105.15|103
1644706500000|2022-02-12 22:55:00|106.78|105.38|106.69|105.29|106.79|105.39|106.59|105.19|151
1644706800000|2022-02-12 23:00:00|106.7|105.3|106.69|105.29|106.84|105.44|106.67|105.27|47
1644707100000|2022-02-12 23:05:00|106.68|105.28|106.99|105.59|107.06|105.66|106.68|105.28|93
1644707400000|2022-02-12 23:10:00|106.97|105.57|107.07|105.67|107.07|105.67|106.94|105.54|57
1644707700000|2022-02-12 23:15:00|107.06|105.66|106.77|105.37|107.07|105.67|106.76|105.36|99
1644708000000|2022-02-12 23:20:00|106.79|105.39|106.54|105.14|106.79|105.39|106.48|105.08|79
1644708300000|2022-02-12 23:25:00|106.55|105.15|106.66|105.26|106.81|105.41|106.54|105.14|93
1644708600000|2022-02-12 23:30:00|106.64|105.24|106.31|104.91|106.66|105.26|106.31|104.91|77
1644708900000|2022-02-12 23:35:00|106.28|104.88|106.13|104.73|106.31|104.91|106.09|104.69|37
1644709200000|2022-02-12 23:40:00|106.12|104.72|105.96|104.56|106.13|104.73|105.9|104.5|121
1644709500000|2022-02-12 23:45:00|105.98|104.58|106.17|104.77|106.26|104.86|105.88|104.48|71
1644709800000|2022-02-12 23:50:00|106.16|104.76|106.29|104.89|106.29|104.89|106.15|104.75|112
1644710100000|2022-02-12 23:55:00|106.28|104.88|106.52|105.12|106.57|105.17|106.28|104.88|91
1644710400000|2022-02-13 00:00:00|106.54|105.14|106.47|105.07|106.54|105.14|106.17|104.77|107
1644710700000|2022-02-13 00:05:00|106.46|105.06|105.91|104.51|106.49|105.09|105.91|104.51|116
1644711000000|2022-02-13 00:10:00|105.92|104.52|106.07|104.67|106.31|104.91|105.92|104.52|126
1644711300000|2022-02-13 00:15:00|106.09|104.69|106.4|105|106.4|105|106.06|104.66|71
1644711600000|2022-02-13 00:20:00|106.39|104.99|106.56|105.16|106.56|105.16|106.08|104.68|74
1644711900000|2022-02-13 00:25:00|106.55|105.15|106.86|105.46|106.86|105.46|106.53|105.13|123
1644712200000|2022-02-13 00:30:00|106.85|105.45|107.15|105.75|107.22|105.82|106.76|105.36|78
1644712500000|2022-02-13 00:35:00|107.13|105.73|107.77|106.37|107.83|106.43|107.08|105.68|207
1644712800000|2022-02-13 00:40:00|107.76|106.36|107.49|106.09|107.76|106.36|107.46|106.06|162
1644713100000|2022-02-13 00:45:00|107.48|106.08|107.35|105.95|107.5|106.1|107.26|105.86|138
1644713400000|2022-02-13 00:50:00|107.36|105.96|107.01|105.61|107.36|105.96|107.01|105.61|121
1644713700000|2022-02-13 00:55:00|107.02|105.62|107.21|105.81|107.3|105.9|106.98|105.58|123
1644714000000|2022-02-13 01:00:00|107.2|105.8|107.08|105.68|107.22|105.82|107.01|105.61|114
1644714300000|2022-02-13 01:05:00|107.09|105.69|107.26|105.86|107.31|105.91|107.08|105.68|113
1644714600000|2022-02-13 01:10:00|107.25|105.85|107.16|105.76|107.43|106.03|107.08|105.68|85
1644714900000|2022-02-13 01:15:00|107.17|105.77|107.26|105.86|107.26|105.86|107.07|105.67|117
1644715200000|2022-02-13 01:20:00|107.27|105.87|107.08|105.68|107.27|105.87|107.06|105.66|63
1644715500000|2022-02-13 01:25:00|107.07|105.67|106.99|105.59|107.11|105.71|106.87|105.47|67
1644715800000|2022-02-13 01:30:00|106.98|105.58|106.79|105.39|107.01|105.61|106.73|105.33|65
1644716100000|2022-02-13 01:35:00|106.76|105.36|106.58|105.18|106.81|105.41|106.55|105.15|66
1644716400000|2022-02-13 01:40:00|106.57|105.17|106.57|105.17|106.74|105.34|106.56|105.16|47
1644716700000|2022-02-13 01:45:00|106.54|105.14|106.56|105.16|106.62|105.22|106.49|105.09|52
1644717000000|2022-02-13 01:50:00|106.57|105.17|106.45|105.05|106.57|105.17|106.37|104.97|70
1644717300000|2022-02-13 01:55:00|106.44|105.04|106.33|104.93|106.45|105.05|106.18|104.78|79
1644717600000|2022-02-13 02:00:00|106.34|104.94|106.53|105.13|106.53|105.13|106.31|104.91|87
1644717900000|2022-02-13 02:05:00|106.54|105.14|106.72|105.32|106.79|105.39|106.54|105.14|54
1644718200000|2022-02-13 02:10:00|106.71|105.31|106.64|105.24|106.73|105.33|106.56|105.16|79
1644718500000|2022-02-13 02:15:00|106.63|105.23|106.78|105.38|106.83|105.43|106.63|105.23|43
1644718800000|2022-02-13 02:20:00|106.76|105.36|106.6|105.2|106.84|105.44|106.58|105.18|89
1644719100000|2022-02-13 02:25:00|106.59|105.19|106.45|105.05|106.6|105.2|106.4|105|59
1644719400000|2022-02-13 02:30:00|106.46|105.06|106.31|104.91|106.49|105.09|106.22|104.82|60
1644719700000|2022-02-13 02:35:00|106.3|104.9|106.56|105.16|106.67|105.27|106.3|104.9|58
1644720000000|2022-02-13 02:40:00|106.57|105.17|106.58|105.18|106.61|105.21|106.41|105.01|144
1644720300000|2022-02-13 02:45:00|106.59|105.19|106.76|105.36|106.86|105.46|106.58|105.18|71
1644720600000|2022-02-13 02:50:00|106.75|105.35|106.87|105.47|106.88|105.48|106.75|105.35|52
1644720900000|2022-02-13 02:55:00|106.85|105.45|106.98|105.58|106.98|105.58|106.85|105.45|48
1644721200000|2022-02-13 03:00:00|106.97|105.57|106.66|105.26|106.97|105.57|106.36|104.96|94
1644721500000|2022-02-13 03:05:00|106.65|105.25|106.55|105.15|106.67|105.27|106.53|105.13|66
1644721800000|2022-02-13 03:10:00|106.56|105.16|106.55|105.15|106.66|105.26|106.55|105.15|67
1644722100000|2022-02-13 03:15:00|106.54|105.14|106.38|104.98|106.54|105.14|106.35|104.95|94
1644722400000|2022-02-13 03:20:00|106.37|104.97|106.15|104.75|106.44|105.04|106.05|104.65|70
1644722700000|2022-02-13 03:25:00|106.14|104.74|106.35|104.95|106.35|104.95|106.06|104.66|58
1644723000000|2022-02-13 03:30:00|106.34|104.94|106.32|104.92|106.44|105.04|106.2|104.8|110
1644723300000|2022-02-13 03:35:00|106.33|104.93|106.35|104.95|106.37|104.97|106.15|104.75|78
1644723600000|2022-02-13 03:40:00|106.36|104.96|106.44|105.04|106.64|105.24|106.33|104.93|129
1644723900000|2022-02-13 03:45:00|106.45|105.05|106.54|105.14|106.62|105.22|106.45|105.05|99
1644724200000|2022-02-13 03:50:00|106.55|105.15|106.45|105.05|106.56|105.16|106.35|104.95|101
1644724500000|2022-02-13 03:55:00|106.46|105.06|106.29|104.89|106.47|105.07|106.26|104.86|77
1644724800000|2022-02-13 04:00:00|106.3|104.9|106.06|104.66|106.45|105.05|105.79|104.39|96
1644725100000|2022-02-13 04:05:00|106.07|104.67|106.07|104.67|106.16|104.76|105.98|104.58|173
1644725400000|2022-02-13 04:10:00|106.08|104.68|106.06|104.66|106.16|104.76|105.97|104.57|87
1644725700000|2022-02-13 04:15:00|106.07|104.67|106.1|104.7|106.13|104.73|105.98|104.58|66
1644726000000|2022-02-13 04:20:00|106.09|104.69|105.6|104.2|106.1|104.7|105.59|104.19|90
1644726300000|2022-02-13 04:25:00|105.65|104.25|105.67|104.27|105.85|104.45|105.53|104.13|140
1644726600000|2022-02-13 04:30:00|105.66|104.26|105.7|104.3|105.71|104.31|105.59|104.19|120
1644726900000|2022-02-13 04:35:00|105.71|104.31|105.48|104.08|105.71|104.31|105.43|104.03|104
1644727200000|2022-02-13 04:40:00|105.52|104.12|105.46|104.06|105.52|104.12|105.28|103.88|66
1644727500000|2022-02-13 04:45:00|105.45|104.05|105.2|103.8|105.57|104.17|105.11|103.71|148
1644727800000|2022-02-13 04:50:00|105.22|103.82|105.17|103.77|105.35|103.95|105.09|103.69|92
1644728100000|2022-02-13 04:55:00|105.18|103.78|105.28|103.88|105.43|104.03|105.18|103.78|100
1644728400000|2022-02-13 05:00:00|105.27|103.87|105.48|104.08|105.49|104.09|105.27|103.87|62
1644728700000|2022-02-13 05:05:00|105.49|104.09|105.53|104.13|105.61|104.21|105.46|104.06|76
1644729000000|2022-02-13 05:10:00|105.54|104.14|105.48|104.08|105.64|104.24|105.37|103.97|112
1644729300000|2022-02-13 05:15:00|105.47|104.07|105.3|103.9|105.47|104.07|105.17|103.77|107
1644729600000|2022-02-13 05:20:00|105.31|103.91|105.25|103.85|105.36|103.96|105.18|103.78|74
1644729900000|2022-02-13 05:25:00|105.24|103.84|105.55|104.15|105.57|104.17|105.19|103.79|64
1644730200000|2022-02-13 05:30:00|105.57|104.17|105.76|104.36|105.76|104.36|105.55|104.15|69
1644730500000|2022-02-13 05:35:00|105.75|104.35|105.62|104.22|105.76|104.36|105.56|104.16|79
1644730800000|2022-02-13 05:40:00|105.64|104.24|105.78|104.38|105.78|104.38|105.64|104.24|69
1644731100000|2022-02-13 05:45:00|105.77|104.37|105.67|104.27|105.78|104.38|105.51|104.11|113
1644731400000|2022-02-13 05:50:00|105.66|104.26|105.77|104.37|105.77|104.37|105.56|104.16|79
1644731700000|2022-02-13 05:55:00|105.76|104.36|105.67|104.27|105.8|104.4|105.65|104.25|102
1644732000000|2022-02-13 06:00:00|105.66|104.26|105.69|104.29|105.76|104.36|105.58|104.18|100
1644732300000|2022-02-13 06:05:00|105.68|104.28|105.65|104.25|105.69|104.29|105.56|104.16|86
1644732600000|2022-02-13 06:10:00|105.66|104.26|105.75|104.35|105.77|104.37|105.59|104.19|85
1644732900000|2022-02-13 06:15:00|105.74|104.34|105.62|104.22|105.74|104.34|105.57|104.17|97
1644733200000|2022-02-13 06:20:00|105.61|104.21|105.75|104.35|105.76|104.36|105.61|104.21|55
1644733500000|2022-02-13 06:25:00|105.76|104.36|105.76|104.36|105.78|104.38|105.67|104.27|56
1644733800000|2022-02-13 06:30:00|105.77|104.37|105.76|104.36|105.87|104.47|105.65|104.25|59
1644734100000|2022-02-13 06:35:00|105.77|104.37|106.15|104.75|106.23|104.83|105.76|104.36|90
1644734400000|2022-02-13 06:40:00|106.16|104.76|106.33|104.93|106.35|104.95|106.07|104.67|71
1644734700000|2022-02-13 06:45:00|106.29|104.89|106.25|104.85|106.33|104.93|106.15|104.75|116
1644735000000|2022-02-13 06:50:00|106.24|104.84|106.46|105.06|106.53|105.13|106.17|104.77|66
1644735300000|2022-02-13 06:55:00|106.45|105.05|106.56|105.16|106.56|105.16|106.44|105.04|51
1644735600000|2022-02-13 07:00:00|106.55|105.15|106.6|105.2|106.89|105.49|106.46|105.06|129
1644735900000|2022-02-13 07:05:00|106.59|105.19|106.19|104.79|106.6|105.2|106.17|104.77|118
1644736200000|2022-02-13 07:10:00|106.18|104.78|106.45|105.05|106.45|105.05|106.17|104.77|60
1644736500000|2022-02-13 07:15:00|106.46|105.06|106.59|105.19|106.59|105.19|106.37|104.97|97
1644736800000|2022-02-13 07:20:00|106.58|105.18|106.36|104.96|106.6|105.2|106.3|104.9|76
1644737100000|2022-02-13 07:25:00|106.37|104.97|106.18|104.78|106.37|104.97|106.17|104.77|90
1644737400000|2022-02-13 07:30:00|106.19|104.79|106.06|104.66|106.22|104.82|106.05|104.65|93
1644737700000|2022-02-13 07:35:00|106.07|104.67|106.06|104.66|106.18|104.78|106|104.6|74
1644738000000|2022-02-13 07:40:00|106.07|104.67|106.25|104.85|106.28|104.88|106.07|104.67|69
1644738300000|2022-02-13 07:45:00|106.26|104.86|106.18|104.78|106.31|104.91|106.16|104.76|48
1644738600000|2022-02-13 07:50:00|106.17|104.77|106.47|105.07|106.47|105.07|106.17|104.77|48
1644738900000|2022-02-13 07:55:00|106.46|105.06|106.31|104.91|106.49|105.09|106.3|104.9|65
1644739200000|2022-02-13 08:00:00|106.3|104.9|106.39|104.99|106.45|105.05|105.89|104.49|112
1644739500000|2022-02-13 08:05:00|106.38|104.98|106.16|104.76|106.38|104.98|106.16|104.76|69
1644739800000|2022-02-13 08:10:00|106.17|104.77|106.6|105.2|106.64|105.24|106.1|104.7|109
1644740100000|2022-02-13 08:15:00|106.58|105.18|106.44|105.04|106.58|105.18|106.44|105.04|95
1644740400000|2022-02-13 08:20:00|106.46|105.06|106.38|104.98|106.47|105.07|106.38|104.98|68
1644740700000|2022-02-13 08:25:00|106.39|104.99|106.28|104.88|106.39|104.99|106.2|104.8|72
1644741000000|2022-02-13 08:30:00|106.27|104.87|106.52|105.12|106.53|105.13|106.26|104.86|38
1644741300000|2022-02-13 08:35:00|106.53|105.13|106.5|105.1|106.53|105.13|106.45|105.05|37
1644741600000|2022-02-13 08:40:00|106.51|105.11|106.76|105.36|106.78|105.38|106.51|105.11|63
1644741900000|2022-02-13 08:45:00|106.77|105.37|106.57|105.17|106.78|105.38|106.52|105.12|78
1644742200000|2022-02-13 08:50:00|106.56|105.16|106.51|105.11|106.59|105.19|106.49|105.09|102
1644742500000|2022-02-13 08:55:00|106.5|105.1|106.66|105.26|106.67|105.27|106.46|105.06|75
1644742800000|2022-02-13 09:00:00|106.67|105.27|106.31|104.91|106.67|105.27|106.31|104.91|70
1644743100000|2022-02-13 09:05:00|106.28|104.88|106.3|104.9|106.42|105.02|106.17|104.77|80
1644743400000|2022-02-13 09:10:00|106.33|104.93|106.37|104.97|106.38|104.98|106.26|104.86|67
1644743700000|2022-02-13 09:15:00|106.36|104.96|106.36|104.96|106.47|105.07|106.3|104.9|78
1644744000000|2022-02-13 09:20:00|106.35|104.95|106.49|105.09|106.49|105.09|106.35|104.95|21
1644744300000|2022-02-13 09:25:00|106.48|105.08|106.56|105.16|106.58|105.18|106.47|105.07|26
1644744600000|2022-02-13 09:30:00|106.55|105.15|106.45|105.05|106.55|105.15|106.45|105.05|40
1644744900000|2022-02-13 09:35:00|106.44|105.04|106.18|104.78|106.45|105.05|106.09|104.69|105
1644745200000|2022-02-13 09:40:00|106.19|104.79|106.29|104.89|106.31|104.91|106.16|104.76|48
1644745500000|2022-02-13 09:45:00|106.3|104.9|106.24|104.84|106.34|104.94|106.23|104.83|66
1644745800000|2022-02-13 09:50:00|106.25|104.85|106.15|104.75|106.28|104.88|106.09|104.69|82
1644746100000|2022-02-13 09:55:00|106.14|104.74|106.15|104.75|106.16|104.76|106.05|104.65|56
1644746400000|2022-02-13 10:00:00|106.14|104.74|106.25|104.85|106.25|104.85|105.98|104.58|83
1644746700000|2022-02-13 10:05:00|106.23|104.83|106.14|104.74|106.24|104.84|106.08|104.68|93
1644747000000|2022-02-13 10:10:00|106.15|104.75|106.24|104.84|106.37|104.97|106.15|104.75|61
1644747300000|2022-02-13 10:15:00|106.25|104.85|106.46|105.06|106.46|105.06|106.24|104.84|34
1644747600000|2022-02-13 10:20:00|106.45|105.05|106.45|105.05|106.47|105.07|106.43|105.03|28
1644747900000|2022-02-13 10:25:00|106.46|105.06|106.48|105.08|106.56|105.16|106.46|105.06|51
1644748200000|2022-02-13 10:30:00|106.47|105.07|106.78|105.38|106.8|105.4|106.46|105.06|79
1644748500000|2022-02-13 10:35:00|106.79|105.39|107.19|105.79|107.3|105.9|106.79|105.39|185
1644748800000|2022-02-13 10:40:00|107.17|105.77|107.26|105.86|107.26|105.86|107.15|105.75|80
1644749100000|2022-02-13 10:45:00|107.25|105.85|107.01|105.61|107.25|105.85|106.88|105.48|108
1644749400000|2022-02-13 10:50:00|107.02|105.62|107.15|105.75|107.15|105.75|106.97|105.57|71
1644749700000|2022-02-13 10:55:00|107.14|105.74|107.15|105.75|107.3|105.9|107.14|105.74|64
1644750000000|2022-02-13 11:00:00|107.16|105.76|107.19|105.79|107.27|105.87|107.09|105.69|85
1644750300000|2022-02-13 11:05:00|107.17|105.77|107.26|105.86|107.27|105.87|107.17|105.77|55
1644750600000|2022-02-13 11:10:00|107.25|105.85|107.27|105.87|107.36|105.96|107.25|105.85|36
1644750900000|2022-02-13 11:15:00|107.28|105.88|107.51|106.11|107.51|106.11|107.26|105.86|59
1644751200000|2022-02-13 11:20:00|107.53|106.13|107.67|106.27|107.67|106.27|107.5|106.1|56
1644751500000|2022-02-13 11:25:00|107.68|106.28|107.8|106.4|107.93|106.53|107.66|106.26|115
1644751800000|2022-02-13 11:30:00|107.77|106.37|107.37|105.97|107.79|106.39|107.37|105.97|86
1644752100000|2022-02-13 11:35:00|107.38|105.98|107.46|106.06|107.47|106.07|107.26|105.86|64
1644752400000|2022-02-13 11:40:00|107.47|106.07|107.37|105.97|107.47|106.07|107.37|105.97|64
1644752700000|2022-02-13 11:45:00|107.38|105.98|107.28|105.88|107.41|106.01|107.25|105.85|62
1644753000000|2022-02-13 11:50:00|107.27|105.87|107|105.6|107.27|105.87|106.91|105.51|60
1644753300000|2022-02-13 11:55:00|107.01|105.61|107.11|105.71|107.11|105.71|107.01|105.61|35
1644753600000|2022-02-13 12:00:00|107.1|105.7|107.26|105.86|107.28|105.88|106.88|105.48|83
1644753900000|2022-02-13 12:05:00|107.28|105.88|107.27|105.87|107.29|105.89|107.26|105.86|22
1644754200000|2022-02-13 12:10:00|107.26|105.86|107.39|105.99|107.47|106.07|107.25|105.85|82
1644754500000|2022-02-13 12:15:00|107.38|105.98|107.21|105.81|107.41|106.01|107.16|105.76|90
1644754800000|2022-02-13 12:20:00|107.2|105.8|107.54|106.14|107.54|106.14|107.18|105.78|50
1644755100000|2022-02-13 12:25:00|107.56|106.16|107.54|106.14|107.56|106.16|107.4|106|62
1644755400000|2022-02-13 12:30:00|107.55|106.15|107.35|105.95|107.55|106.15|107.33|105.93|60
1644755700000|2022-02-13 12:35:00|107.37|105.97|107.67|106.27|107.67|106.27|107.36|105.96|42
1644756000000|2022-02-13 12:40:00|107.66|106.26|107.68|106.28|107.79|106.39|107.62|106.22|80
1644756300000|2022-02-13 12:45:00|107.69|106.29|107.52|106.12|107.82|106.42|107.51|106.11|130
1644756600000|2022-02-13 12:50:00|107.51|106.11|107.26|105.86|107.59|106.19|107.22|105.82|129
1644756900000|2022-02-13 12:55:00|107.25|105.85|107.08|105.68|107.27|105.87|107.06|105.66|117
1644757200000|2022-02-13 13:00:00|107.09|105.69|107.06|105.66|107.13|105.73|106.78|105.38|113
1644757500000|2022-02-13 13:05:00|107.07|105.67|107.19|105.79|107.25|105.85|107.07|105.67|88
1644757800000|2022-02-13 13:10:00|107.2|105.8|107.19|105.79|107.22|105.82|107.1|105.7|72
1644758100000|2022-02-13 13:15:00|107.18|105.78|107.3|105.9|107.34|105.94|107.09|105.69|101
1644758400000|2022-02-13 13:20:00|107.31|105.91|107.37|105.97|107.4|106|107.31|105.91|38
1644758700000|2022-02-13 13:25:00|107.36|105.96|107.48|106.08|107.49|106.09|107.35|105.95|53
1644759000000|2022-02-13 13:30:00|107.47|106.07|107.39|105.99|107.49|106.09|107.25|105.85|82
1644759300000|2022-02-13 13:35:00|107.4|106|107.32|105.92|107.4|106|107.16|105.76|83
1644759600000|2022-02-13 13:40:00|107.31|105.91|107.31|105.91|107.31|105.91|107.26|105.86|48
1644759900000|2022-02-13 13:45:00|107.3|105.9|107.41|106.01|107.41|106.01|107.26|105.86|87
1644760200000|2022-02-13 13:50:00|107.4|106|107.41|106.01|107.48|106.08|107.37|105.97|89
1644760500000|2022-02-13 13:55:00|107.39|105.99|107.39|105.99|107.41|106.01|107.35|105.95|36
1644760800000|2022-02-13 14:00:00|107.38|105.98|107.45|106.05|107.46|106.06|107.29|105.89|77
1644761100000|2022-02-13 14:05:00|107.44|106.04|107.4|106|107.45|106.05|107.36|105.96|89
1644761400000|2022-02-13 14:10:00|107.39|105.99|107.49|106.09|107.49|106.09|107.38|105.98|69
1644761700000|2022-02-13 14:15:00|107.55|106.15|107.46|106.06|108.18|106.78|107.41|106.01|241
1644762000000|2022-02-13 14:20:00|107.45|106.05|107.51|106.11|107.54|106.14|107.34|105.94|85
1644762300000|2022-02-13 14:25:00|107.5|106.1|107.26|105.86|107.55|106.15|107.16|105.76|105
1644762600000|2022-02-13 14:30:00|107.27|105.87|106.87|105.47|107.28|105.88|106.76|105.36|122
1644762900000|2022-02-13 14:35:00|106.89|105.49|106.87|105.47|106.97|105.57|106.48|105.08|173
1644763200000|2022-02-13 14:40:00|106.86|105.46|106.96|105.56|106.96|105.56|106.7|105.3|129
1644763500000|2022-02-13 14:45:00|106.94|105.54|106.82|105.42|106.96|105.56|106.72|105.32|154
1644763800000|2022-02-13 14:50:00|106.81|105.41|106.93|105.53|106.93|105.53|106.67|105.27|84
1644764100000|2022-02-13 14:55:00|106.94|105.54|107.31|105.91|107.37|105.97|106.93|105.53|112
1644764400000|2022-02-13 15:00:00|107.3|105.9|107.41|106.01|107.55|106.15|107.22|105.82|136
1644764700000|2022-02-13 15:05:00|107.4|106|107.26|105.86|107.49|106.09|107.18|105.78|65
1644765000000|2022-02-13 15:10:00|107.25|105.85|107.33|105.93|107.44|106.04|107.24|105.84|122
1644765300000|2022-02-13 15:15:00|107.32|105.92|107.09|105.69|107.56|106.16|107.06|105.66|118
1644765600000|2022-02-13 15:20:00|107.1|105.7|107.27|105.87|107.4|106|107.06|105.66|116
1644765900000|2022-02-13 15:25:00|107.26|105.86|107.16|105.76|107.26|105.86|106.9|105.5|116
1644766200000|2022-02-13 15:30:00|107.18|105.78|107.2|105.8|107.27|105.87|107.16|105.76|81
1644766500000|2022-02-13 15:35:00|107.19|105.79|107.15|105.75|107.36|105.96|107.14|105.74|76
1644766800000|2022-02-13 15:40:00|107.14|105.74|107|105.6|107.3|105.9|106.9|105.5|112
1644767100000|2022-02-13 15:45:00|106.99|105.59|106.87|105.47|107.01|105.61|106.85|105.45|96
1644767400000|2022-02-13 15:50:00|106.88|105.48|106.66|105.26|106.88|105.48|106.59|105.19|152
1644767700000|2022-02-13 15:55:00|106.67|105.27|106.45|105.05|106.67|105.27|106.42|105.02|49
1644768000000|2022-02-13 16:00:00|106.46|105.06|105.99|104.59|106.57|105.17|105.99|104.59|95
1644768300000|2022-02-13 16:05:00|105.97|104.57|105.86|104.46|106.16|104.76|105.68|104.28|203
1644768600000|2022-02-13 16:10:00|105.84|104.44|105.75|104.35|105.87|104.47|105.66|104.26|134
1644768900000|2022-02-13 16:15:00|105.74|104.34|105.75|104.35|106.03|104.63|105.71|104.31|154
1644769200000|2022-02-13 16:20:00|105.73|104.33|105.83|104.43|106.02|104.62|105.67|104.27|142
1644769500000|2022-02-13 16:25:00|105.8|104.4|105.63|104.23|105.8|104.4|105.38|103.98|159
1644769800000|2022-02-13 16:30:00|105.64|104.24|105.47|104.07|105.64|104.24|105.28|103.88|158
1644770100000|2022-02-13 16:35:00|105.48|104.08|105.25|103.85|105.56|104.16|105.25|103.85|91
1644770400000|2022-02-13 16:40:00|105.26|103.86|105.32|103.92|105.35|103.95|105.12|103.72|109
1644770700000|2022-02-13 16:45:00|105.33|103.93|105.64|104.24|105.85|104.45|105.33|103.93|109
1644771000000|2022-02-13 16:50:00|105.65|104.25|105.67|104.27|105.75|104.35|105.56|104.16|105
1644771300000|2022-02-13 16:55:00|105.68|104.28|105.84|104.44|105.86|104.46|105.66|104.26|59
1644771600000|2022-02-13 17:00:00|105.83|104.43|105.32|103.92|105.83|104.43|105.2|103.8|126
1644771900000|2022-02-13 17:05:00|105.33|103.93|105.19|103.79|105.48|104.08|105.1|103.7|93
1644772200000|2022-02-13 17:10:00|105.2|103.8|105.23|103.83|105.38|103.98|105.18|103.78|107
1644772500000|2022-02-13 17:15:00|105.24|103.84|105.09|103.69|105.25|103.85|104.82|103.42|158
1644772800000|2022-02-13 17:20:00|105.08|103.68|105.28|103.88|105.31|103.91|104.95|103.55|97
1644773100000|2022-02-13 17:25:00|105.27|103.87|105.18|103.78|105.37|103.97|105.16|103.76|81
1644773400000|2022-02-13 17:30:00|105.19|103.79|105.53|104.13|105.56|104.16|105.19|103.79|106
1644773700000|2022-02-13 17:35:00|105.54|104.14|105.51|104.11|105.55|104.15|105.19|103.79|90
1644774000000|2022-02-13 17:40:00|105.5|104.1|105.64|104.24|105.66|104.26|105.47|104.07|73
1644774300000|2022-02-13 17:45:00|105.65|104.25|105.62|104.22|105.79|104.39|105.48|104.08|73
1644774600000|2022-02-13 17:50:00|105.63|104.23|105.66|104.26|105.69|104.29|105.51|104.11|81
1644774900000|2022-02-13 17:55:00|105.67|104.27|105.93|104.53|105.94|104.54|105.67|104.27|51
1644775200000|2022-02-13 18:00:00|105.94|104.54|106.06|104.66|106.2|104.8|105.93|104.53|90
1644775500000|2022-02-13 18:05:00|106.07|104.67|106.17|104.77|106.27|104.87|106.06|104.66|75
1644775800000|2022-02-13 18:10:00|106.18|104.78|106.14|104.74|106.27|104.87|105.96|104.56|66
1644776100000|2022-02-13 18:15:00|106.15|104.75|105.89|104.49|106.16|104.76|105.8|104.4|104
1644776400000|2022-02-13 18:20:00|105.92|104.52|105.89|104.49|106.07|104.67|105.87|104.47|99
1644776700000|2022-02-13 18:25:00|105.87|104.47|105.82|104.42|105.87|104.47|105.76|104.36|46
1644777000000|2022-02-13 18:30:00|105.86|104.46|105.57|104.17|105.86|104.46|105.46|104.06|67
1644777300000|2022-02-13 18:35:00|105.58|104.18|104.89|103.49|105.64|104.24|104.7|103.3|157
1644777600000|2022-02-13 18:40:00|104.88|103.48|104.64|103.24|104.95|103.55|104.55|103.15|218
1644777900000|2022-02-13 18:45:00|104.65|103.25|104.67|103.27|104.77|103.37|104.51|103.11|104
1644778200000|2022-02-13 18:50:00|104.66|103.26|104.53|103.13|104.72|103.32|104.18|102.78|141
1644778500000|2022-02-13 18:55:00|104.52|103.12|104.4|103|104.65|103.25|104.25|102.85|141
1644778800000|2022-02-13 19:00:00|104.42|103.02|104.54|103.14|104.75|103.35|104.32|102.92|147
1644779100000|2022-02-13 19:05:00|104.56|103.16|104.47|103.07|104.57|103.17|104.38|102.98|90
1644779400000|2022-02-13 19:10:00|104.46|103.06|104.45|103.05|104.64|103.24|104.45|103.05|130
1644779700000|2022-02-13 19:15:00|104.46|103.06|104.75|103.35|104.86|103.46|104.44|103.04|119
1644780000000|2022-02-13 19:20:00|104.76|103.36|104.98|103.58|105.12|103.72|104.76|103.36|107
1644780300000|2022-02-13 19:25:00|104.99|103.59|104.78|103.38|104.99|103.59|104.73|103.33|119
1644780600000|2022-02-13 19:30:00|104.77|103.37|104.38|102.98|104.88|103.48|104.37|102.97|104
1644780900000|2022-02-13 19:35:00|104.37|102.97|104.46|103.06|104.57|103.17|104.37|102.97|122
1644781200000|2022-02-13 19:40:00|104.47|103.07|104.05|102.65|104.51|103.11|104|102.6|127
1644781500000|2022-02-13 19:45:00|104.07|102.67|104.45|103.05|104.47|103.07|104.05|102.65|133
1644781800000|2022-02-13 19:50:00|104.44|103.04|104.47|103.07|104.53|103.13|104.25|102.85|76
1644782100000|2022-02-13 19:55:00|104.46|103.06|104.53|103.13|104.64|103.24|104.33|102.93|98
1644782400000|2022-02-13 20:00:00|104.54|103.14|104.47|103.07|104.64|103.24|104.22|102.82|128
1644782700000|2022-02-13 20:05:00|104.49|103.09|104.67|103.27|104.89|103.49|104.48|103.08|152
1644783000000|2022-02-13 20:10:00|104.7|103.3|104.9|103.5|104.93|103.53|104.67|103.27|77
1644783300000|2022-02-13 20:15:00|104.91|103.51|105.15|103.75|105.26|103.86|104.85|103.45|110
1644783600000|2022-02-13 20:20:00|105.17|103.77|105.44|104.04|105.45|104.05|105.17|103.77|66
1644783900000|2022-02-13 20:25:00|105.45|104.05|105.5|104.1|105.64|104.24|105.44|104.04|106
1644784200000|2022-02-13 20:30:00|105.51|104.11|105.48|104.08|105.59|104.19|105.32|103.92|83
1644784500000|2022-02-13 20:35:00|105.47|104.07|105.38|103.98|105.57|104.17|105.29|103.89|78
1644784800000|2022-02-13 20:40:00|105.39|103.99|105.27|103.87|105.39|103.99|105.2|103.8|62
1644785100000|2022-02-13 20:45:00|105.26|103.86|105.37|103.97|105.46|104.06|105.23|103.83|96
1644785400000|2022-02-13 20:50:00|105.38|103.98|105.47|104.07|105.54|104.14|105.35|103.95|83
1644785700000|2022-02-13 20:55:00|105.46|104.06|105.94|104.54|105.94|104.54|105.46|104.06|74
1644786000000|2022-02-13 21:00:00|105.96|104.56|105.84|104.44|105.98|104.58|105.66|104.26|195
1644786300000|2022-02-13 21:05:00|105.82|104.42|105.65|104.25|105.85|104.45|105.63|104.23|104
1644786600000|2022-02-13 21:10:00|105.64|104.24|105.56|104.16|105.75|104.35|105.54|104.14|53
1644786900000|2022-02-13 21:15:00|105.55|104.15|105.37|103.97|105.64|104.24|105.35|103.95|117
1644787200000|2022-02-13 21:20:00|105.36|103.96|105.49|104.09|105.49|104.09|105.36|103.96|63
1644787500000|2022-02-13 21:25:00|105.47|104.07|105.26|103.86|105.51|104.11|105.25|103.85|64
1644787800000|2022-02-13 21:30:00|105.27|103.87|105.24|103.84|105.39|103.99|105.18|103.78|77
1644788100000|2022-02-13 21:35:00|105.25|103.85|104.94|103.54|105.25|103.85|104.94|103.54|73
1644788400000|2022-02-13 21:40:00|104.95|103.55|105.13|103.73|105.15|103.75|104.94|103.54|123
1644788700000|2022-02-13 21:45:00|105.14|103.74|105.13|103.73|105.16|103.76|105.06|103.66|109
1644789000000|2022-02-13 21:50:00|105.14|103.74|105.04|103.64|105.15|103.75|105.01|103.61|79
1644789300000|2022-02-13 21:55:00|105.05|103.65|104.84|103.44|105.08|103.68|104.78|103.38|104
1644789600000|2022-02-13 22:00:00|104.85|103.45|104.97|103.57|104.97|103.57|104.84|103.44|93
1644789900000|2022-02-13 22:05:00|104.98|103.58|105.08|103.68|105.09|103.69|104.96|103.56|96
1644790200000|2022-02-13 22:10:00|105.07|103.67|105.15|103.75|105.17|103.77|105.01|103.61|49
1644790500000|2022-02-13 22:15:00|105.16|103.76|105.48|104.08|105.48|104.08|105.16|103.76|46
1644790800000|2022-02-13 22:20:00|105.47|104.07|105.33|103.93|105.48|104.08|105.32|103.92|49
1644791100000|2022-02-13 22:25:00|105.32|103.92|105.37|103.97|105.38|103.98|105.28|103.88|48
1644791400000|2022-02-13 22:30:00|105.36|103.96|105.34|103.94|105.38|103.98|105.34|103.94|33
1644791700000|2022-02-13 22:35:00|105.35|103.95|105.36|103.96|105.36|103.96|105.12|103.72|86
1644792000000|2022-02-13 22:40:00|105.37|103.97|105.24|103.84|105.46|104.06|105.23|103.83|51
1644792300000|2022-02-13 22:45:00|105.23|103.83|105.34|103.94|105.34|103.94|105.15|103.75|35
1644792600000|2022-02-13 22:50:00|105.35|103.95|105.18|103.78|105.56|104.16|105.18|103.78|70
1644792900000|2022-02-13 22:55:00|105.19|103.79|105.38|103.98|105.49|104.09|105.15|103.75|68
1644793200000|2022-02-13 23:00:00|105.37|103.97|104.96|103.56|105.4|104|104.95|103.55|153
1644793500000|2022-02-13 23:05:00|104.95|103.55|104.91|103.51|105.05|103.65|104.69|103.29|151
1644793800000|2022-02-13 23:10:00|104.89|103.49|104.75|103.35|104.94|103.54|104.61|103.21|130
1644794100000|2022-02-13 23:15:00|104.79|103.39|105.25|103.85|105.45|104.05|104.75|103.35|192
1644794400000|2022-02-13 23:20:00|105.3|103.9|104.78|103.38|105.37|103.97|104.78|103.38|127
1644794700000|2022-02-13 23:25:00|104.79|103.39|104.96|103.56|105.09|103.69|104.75|103.35|145
1644795000000|2022-02-13 23:30:00|104.94|103.54|104.65|103.25|105.11|103.71|104.6|103.2|137
1644795300000|2022-02-13 23:35:00|104.66|103.26|104.95|103.55|104.95|103.55|104.66|103.26|120
1644795600000|2022-02-13 23:40:00|104.94|103.54|105.04|103.64|105.04|103.64|104.76|103.36|140
1644795900000|2022-02-13 23:45:00|105.05|103.65|105.34|103.94|105.35|103.95|105.05|103.65|186
1644796200000|2022-02-13 23:50:00|105.35|103.95|105.37|103.97|105.46|104.06|105.27|103.87|114
1644796500000|2022-02-13 23:55:00|105.4|104|104.93|103.53|105.42|104.02|104.89|103.49|138
1644796800000|2022-02-14 00:00:00|104.94|103.54|104.74|103.34|105.2|103.8|104.64|103.24|197
1644797100000|2022-02-14 00:05:00|104.73|103.33|104.46|103.06|104.93|103.53|104.18|102.78|287
1644797400000|2022-02-14 00:10:00|104.42|103.02|104.57|103.17|104.81|103.41|104.26|102.86|273
1644797700000|2022-02-14 00:15:00|104.58|103.18|104.59|103.19|104.7|103.3|104.51|103.11|156
1644798000000|2022-02-14 00:20:00|104.58|103.18|104.13|102.73|104.77|103.37|104.04|102.64|149
1644798300000|2022-02-14 00:25:00|104.1|102.7|104|102.6|104.24|102.84|103.9|102.5|173
1644798600000|2022-02-14 00:30:00|103.99|102.59|103.94|102.54|103.99|102.59|103.63|102.23|235
1644798900000|2022-02-14 00:35:00|103.95|102.55|104.21|102.81|104.35|102.95|103.83|102.43|227
1644799200000|2022-02-14 00:40:00|104.24|102.84|103.99|102.59|104.27|102.87|103.85|102.45|288
1644799500000|2022-02-14 00:45:00|104|102.6|104.07|102.67|104.13|102.73|103.71|102.31|226
1644799800000|2022-02-14 00:50:00|104.06|102.66|103.99|102.59|104.26|102.86|103.96|102.56|185
1644800100000|2022-02-14 00:55:00|103.98|102.58|104.18|102.78|104.26|102.86|103.97|102.57|152
1644800400000|2022-02-14 01:00:00|104.17|102.77|104.1|102.7|104.28|102.88|104.01|102.61|205
1644800700000|2022-02-14 01:05:00|104.09|102.69|104.5|103.1|104.55|103.15|104.09|102.69|127
1644801000000|2022-02-14 01:10:00|104.48|103.08|104.58|103.18|104.68|103.28|104.36|102.96|170
1644801300000|2022-02-14 01:15:00|104.56|103.16|104.52|103.12|104.58|103.18|104.39|102.99|192
1644801600000|2022-02-14 01:20:00|104.51|103.11|104.15|102.75|104.58|103.18|103.99|102.59|208
1644801900000|2022-02-14 01:25:00|104.14|102.74|103.71|102.31|104.14|102.74|103.56|102.16|225
1644802200000|2022-02-14 01:30:00|103.69|102.29|103.28|101.88|103.69|102.29|102.82|101.42|267
1644802500000|2022-02-14 01:35:00|103.34|101.94|102.98|101.58|103.54|102.14|102.93|101.53|303
1644802800000|2022-02-14 01:40:00|102.99|101.59|103.06|101.66|103.24|101.84|102.98|101.58|224
1644803100000|2022-02-14 01:45:00|103.07|101.67|102.99|101.59|103.25|101.85|102.85|101.45|237
1644803400000|2022-02-14 01:50:00|103|101.6|102.97|101.57|103.05|101.65|102.6|101.2|209
1644803700000|2022-02-14 01:55:00|102.96|101.56|102.89|101.49|103.07|101.67|102.84|101.44|165
1644804000000|2022-02-14 02:00:00|102.88|101.48|103.11|101.71|103.25|101.85|102.64|101.24|230
1644804300000|2022-02-14 02:05:00|103.09|101.69|103.14|101.74|103.28|101.88|103.07|101.67|169
1644804600000|2022-02-14 02:10:00|103.15|101.75|103.21|101.81|103.25|101.85|103.06|101.66|171
1644804900000|2022-02-14 02:15:00|103.2|101.8|103.43|102.03|103.47|102.07|103.2|101.8|114
1644805200000|2022-02-14 02:20:00|103.42|102.02|103.17|101.77|103.46|102.06|103.13|101.73|159
1644805500000|2022-02-14 02:25:00|103.18|101.78|103.34|101.94|103.34|101.94|103.08|101.68|131
1644805800000|2022-02-14 02:30:00|103.35|101.95|103.07|101.67|103.41|102.01|103.06|101.66|159
1644806100000|2022-02-14 02:35:00|103.06|101.66|103.19|101.79|103.2|101.8|102.88|101.48|153
1644806400000|2022-02-14 02:40:00|103.18|101.78|103.16|101.76|103.19|101.79|103.06|101.66|140
1644806700000|2022-02-14 02:45:00|103.15|101.75|102.96|101.56|103.27|101.87|102.89|101.49|161
1644807000000|2022-02-14 02:50:00|102.95|101.55|102.85|101.45|103|101.6|102.75|101.35|142
1644807300000|2022-02-14 02:55:00|102.84|101.44|102.95|101.55|103.03|101.63|102.84|101.44|103
1644807600000|2022-02-14 03:00:00|102.94|101.54|103.08|101.68|103.16|101.76|102.56|101.16|166
1644807900000|2022-02-14 03:05:00|103.06|101.66|103.06|101.66|103.27|101.87|102.93|101.53|195
1644808200000|2022-02-14 03:10:00|103.07|101.67|103.26|101.86|103.3|101.9|103.07|101.67|147
1644808500000|2022-02-14 03:15:00|103.27|101.87|103.52|102.12|103.54|102.14|103.17|101.77|165
1644808800000|2022-02-14 03:20:00|103.55|102.15|103.6|102.2|103.73|102.33|103.55|102.15|133
1644809100000|2022-02-14 03:25:00|103.59|102.19|103.48|102.08|103.67|102.27|103.48|102.08|114
1644809400000|2022-02-14 03:30:00|103.49|102.09|103.66|102.26|103.76|102.36|103.49|102.09|85
1644809700000|2022-02-14 03:35:00|103.67|102.27|103.73|102.33|103.77|102.37|103.63|102.23|139
1644810000000|2022-02-14 03:40:00|103.72|102.32|103.75|102.35|103.77|102.37|103.71|102.31|64
1644810300000|2022-02-14 03:45:00|103.74|102.34|103.83|102.43|103.85|102.45|103.65|102.25|71
1644810600000|2022-02-14 03:50:00|103.85|102.45|103.85|102.45|103.96|102.56|103.83|102.43|96
1644810900000|2022-02-14 03:55:00|103.87|102.47|103.96|102.56|104.02|102.62|103.83|102.43|81
1644811200000|2022-02-14 04:00:00|103.95|102.55|103.9|102.5|104.01|102.61|103.87|102.47|88
1644811500000|2022-02-14 04:05:00|103.92|102.52|103.68|102.28|103.92|102.52|103.68|102.28|125
1644811800000|2022-02-14 04:10:00|103.67|102.27|103.85|102.45|103.86|102.46|103.64|102.24|103
1644812100000|2022-02-14 04:15:00|103.86|102.46|103.7|102.3|103.88|102.48|103.66|102.26|95
1644812400000|2022-02-14 04:20:00|103.69|102.29|103.67|102.27|103.86|102.46|103.67|102.27|128
1644812700000|2022-02-14 04:25:00|103.69|102.29|103.75|102.35|103.78|102.38|103.66|102.26|83
1644813000000|2022-02-14 04:30:00|103.72|102.32|103.75|102.35|103.76|102.36|103.56|102.16|117
1644813300000|2022-02-14 04:35:00|103.76|102.36|103.73|102.33|103.8|102.4|103.67|102.27|117
1644813600000|2022-02-14 04:40:00|103.75|102.35|103.86|102.46|103.95|102.55|103.67|102.27|93
1644813900000|2022-02-14 04:45:00|103.87|102.47|103.76|102.36|103.87|102.47|103.69|102.29|94
1644814200000|2022-02-14 04:50:00|103.75|102.35|103.95|102.55|104.02|102.62|103.74|102.34|68
1644814500000|2022-02-14 04:55:00|103.96|102.56|104.03|102.63|104.06|102.66|103.95|102.55|60
1644814800000|2022-02-14 05:00:00|104.04|102.64|104.06|102.66|104.28|102.88|104.03|102.63|109
1644815100000|2022-02-14 05:05:00|104.05|102.65|104.07|102.67|104.13|102.73|103.94|102.54|107
1644815400000|2022-02-14 05:10:00|104.06|102.66|104.04|102.64|104.14|102.74|104.03|102.63|96
1644815700000|2022-02-14 05:15:00|104.05|102.65|104.08|102.68|104.26|102.86|103.98|102.58|108
1644816000000|2022-02-14 05:20:00|104.07|102.67|103.96|102.56|104.07|102.67|103.93|102.53|101
1644816300000|2022-02-14 05:25:00|103.97|102.57|103.84|102.44|103.99|102.59|103.81|102.41|88
1644816600000|2022-02-14 05:30:00|103.86|102.46|103.76|102.36|103.95|102.55|103.73|102.33|117
1644816900000|2022-02-14 05:35:00|103.75|102.35|103.65|102.25|103.76|102.36|103.47|102.07|127
1644817200000|2022-02-14 05:40:00|103.64|102.24|103.56|102.16|103.67|102.27|103.55|102.15|92
1644817500000|2022-02-14 05:45:00|103.51|102.11|103.45|102.05|103.65|102.25|103.38|101.98|134
1644817800000|2022-02-14 05:50:00|103.41|102.01|103.28|101.88|103.46|102.06|103.21|101.81|95
1644818100000|2022-02-14 05:55:00|103.31|101.91|103.29|101.89|103.41|102.01|103.26|101.86|114
1644818400000|2022-02-14 06:00:00|103.3|101.9|103.35|101.95|103.46|102.06|103.22|101.82|128
1644818700000|2022-02-14 06:05:00|103.34|101.94|103.18|101.78|103.36|101.96|103.17|101.77|90
1644819000000|2022-02-14 06:10:00|103.17|101.77|103.16|101.76|103.21|101.81|103.07|101.67|84
1644819300000|2022-02-14 06:15:00|103.18|101.78|103.5|102.1|103.53|102.13|103.16|101.76|101
1644819600000|2022-02-14 06:20:00|103.49|102.09|103.38|101.98|103.67|102.27|103.38|101.98|112
1644819900000|2022-02-14 06:25:00|103.37|101.97|103.32|101.92|103.56|102.16|103.26|101.86|160
1644820200000|2022-02-14 06:30:00|103.34|101.94|103.44|102.04|103.46|102.06|103.26|101.86|139
1644820500000|2022-02-14 06:35:00|103.45|102.05|103.3|101.9|103.5|102.1|103.29|101.89|119
1644820800000|2022-02-14 06:40:00|103.35|101.95|103.29|101.89|103.36|101.96|103.27|101.87|112
1644821100000|2022-02-14 06:45:00|103.28|101.88|103.65|102.25|103.66|102.26|103.27|101.87|114
1644821400000|2022-02-14 06:50:00|103.66|102.26|103.95|102.55|104.03|102.63|103.59|102.19|236
1644821700000|2022-02-14 06:55:00|103.96|102.56|104.06|102.66|104.07|102.67|103.94|102.54|82
1644822000000|2022-02-14 07:00:00|104.05|102.65|103.96|102.56|104.07|102.67|103.87|102.47|115
1644822300000|2022-02-14 07:05:00|103.95|102.55|103.96|102.56|104.06|102.66|103.86|102.46|104
1644822600000|2022-02-14 07:10:00|103.97|102.57|103.96|102.56|104.11|102.71|103.9|102.5|106
1644822900000|2022-02-14 07:15:00|103.97|102.57|103.88|102.48|104.06|102.66|103.85|102.45|104
1644823200000|2022-02-14 07:20:00|103.86|102.46|103.84|102.44|103.9|102.5|103.77|102.37|77
1644823500000|2022-02-14 07:25:00|103.83|102.43|103.85|102.45|103.89|102.49|103.75|102.35|53
1644823800000|2022-02-14 07:30:00|103.86|102.46|103.94|102.54|103.94|102.54|103.83|102.43|91
1644824100000|2022-02-14 07:35:00|103.92|102.52|104.05|102.65|104.06|102.66|103.86|102.46|87
1644824400000|2022-02-14 07:40:00|104.04|102.64|104.11|102.71|104.16|102.76|104|102.6|86
1644824700000|2022-02-14 07:45:00|104.13|102.73|104.16|102.76|104.16|102.76|104.04|102.64|77
1644825000000|2022-02-14 07:50:00|104.15|102.75|104.38|102.98|104.52|103.12|104.15|102.75|163
1644825300000|2022-02-14 07:55:00|104.37|102.97|104.52|103.12|104.52|103.12|104.37|102.97|92
1644825600000|2022-02-14 08:00:00|104.54|103.14|104.63|103.23|104.63|103.23|104.46|103.06|109
1644825900000|2022-02-14 08:05:00|104.62|103.22|104.87|103.47|104.88|103.48|104.59|103.19|106
1644826200000|2022-02-14 08:10:00|104.86|103.46|104.81|103.41|104.86|103.46|104.75|103.35|136
1644826500000|2022-02-14 08:15:00|104.78|103.38|104.75|103.35|104.86|103.46|104.75|103.35|40
1644826800000|2022-02-14 08:20:00|104.77|103.37|104.65|103.25|104.83|103.43|104.64|103.24|90
1644827100000|2022-02-14 08:25:00|104.64|103.24|104.25|102.85|104.64|103.24|104.24|102.84|170
1644827400000|2022-02-14 08:30:00|104.26|102.86|103.98|102.58|104.36|102.96|103.94|102.54|173
1644827700000|2022-02-14 08:35:00|103.97|102.57|103.89|102.49|104.1|102.7|103.86|102.46|125
1644828000000|2022-02-14 08:40:00|103.88|102.48|103.92|102.52|103.96|102.56|103.86|102.46|140
1644828300000|2022-02-14 08:45:00|103.95|102.55|103.86|102.46|104.02|102.62|103.77|102.37|129
1644828600000|2022-02-14 08:50:00|103.85|102.45|103.85|102.45|103.97|102.57|103.81|102.41|103
1644828900000|2022-02-14 08:55:00|103.84|102.44|103.56|102.16|103.89|102.49|103.52|102.12|87
1644829200000|2022-02-14 09:00:00|103.57|102.17|103.34|101.94|103.57|102.17|103.19|101.79|129
1644829500000|2022-02-14 09:05:00|103.33|101.93|103.23|101.83|103.33|101.93|103.09|101.69|106
1644829800000|2022-02-14 09:10:00|103.22|101.82|103.17|101.77|103.35|101.95|103.05|101.65|113
1644830100000|2022-02-14 09:15:00|103.18|101.78|103.43|102.03|103.44|102.04|103.16|101.76|87
1644830400000|2022-02-14 09:20:00|103.42|102.02|103.47|102.07|103.63|102.23|103.34|101.94|129
1644830700000|2022-02-14 09:25:00|103.45|102.05|103.46|102.06|103.53|102.13|103.35|101.95|101
1644831000000|2022-02-14 09:30:00|103.45|102.05|103.46|102.06|103.64|102.24|103.44|102.04|103
1644831300000|2022-02-14 09:35:00|103.45|102.05|103.35|101.95|103.63|102.23|103.35|101.95|99
1644831600000|2022-02-14 09:40:00|103.36|101.96|103.18|101.78|103.37|101.97|103.15|101.75|108
1644831900000|2022-02-14 09:45:00|103.19|101.79|103.18|101.78|103.34|101.94|103.15|101.75|134
1644832200000|2022-02-14 09:50:00|103.2|101.8|103.24|101.84|103.33|101.93|103.16|101.76|92
1644832500000|2022-02-14 09:55:00|103.25|101.85|103.23|101.83|103.28|101.88|103.15|101.75|109
1644832800000|2022-02-14 10:00:00|103.25|101.85|103.1|101.7|103.26|101.86|102.89|101.49|111
1644833100000|2022-02-14 10:05:00|103.09|101.69|103.25|101.85|103.35|101.95|103.07|101.67|105
1644833400000|2022-02-14 10:10:00|103.24|101.84|103.4|102|103.41|102.01|103.24|101.84|127
1644833700000|2022-02-14 10:15:00|103.43|102.03|103.18|101.78|103.43|102.03|103.16|101.76|124
1644834000000|2022-02-14 10:20:00|103.2|101.8|103.35|101.95|103.38|101.98|103.17|101.77|114
1644834300000|2022-02-14 10:25:00|103.37|101.97|103.36|101.96|103.43|102.03|103.27|101.87|114
1644834600000|2022-02-14 10:30:00|103.37|101.97|103.34|101.94|103.39|101.99|103.25|101.85|75
1644834900000|2022-02-14 10:35:00|103.33|101.93|103.35|101.95|103.44|102.04|103.24|101.84|110
1644835200000|2022-02-14 10:40:00|103.34|101.94|103.29|101.89|103.4|102|103.26|101.86|72
1644835500000|2022-02-14 10:45:00|103.3|101.9|103.47|102.07|103.48|102.08|103.25|101.85|72
1644835800000|2022-02-14 10:50:00|103.48|102.08|103.31|101.91|103.49|102.09|103.28|101.88|78
1644836100000|2022-02-14 10:55:00|103.29|101.89|103.27|101.87|103.39|101.99|103.2|101.8|74
1644836400000|2022-02-14 11:00:00|103.29|101.89|103.31|101.91|103.34|101.94|103.26|101.86|46
1644836700000|2022-02-14 11:05:00|103.32|101.92|103.18|101.78|103.32|101.92|103.18|101.78|60
1644837000000|2022-02-14 11:10:00|103.2|101.8|103.18|101.78|103.35|101.95|103.16|101.76|83
1644837300000|2022-02-14 11:15:00|103.17|101.77|103.27|101.87|103.34|101.94|103.08|101.68|81
1644837600000|2022-02-14 11:20:00|103.29|101.89|103.61|102.21|103.61|102.21|103.26|101.86|71
1644837900000|2022-02-14 11:25:00|103.6|102.2|103.78|102.38|103.83|102.43|103.58|102.18|73
1644838200000|2022-02-14 11:30:00|103.77|102.37|103.77|102.37|103.81|102.41|103.67|102.27|95
1644838500000|2022-02-14 11:35:00|103.75|102.35|103.93|102.53|103.96|102.56|103.69|102.29|72
1644838800000|2022-02-14 11:40:00|103.94|102.54|104.07|102.67|104.07|102.67|103.89|102.49|67
1644839100000|2022-02-14 11:45:00|104.06|102.66|103.66|102.26|104.06|102.66|103.59|102.19|127
1644839400000|2022-02-14 11:50:00|103.65|102.25|103.92|102.52|103.92|102.52|103.61|102.21|72
1644839700000|2022-02-14 11:55:00|103.89|102.49|103.79|102.39|103.93|102.53|103.78|102.38|62
1644840000000|2022-02-14 12:00:00|103.82|102.42|103.66|102.26|103.9|102.5|103.58|102.18|119
1644840300000|2022-02-14 12:05:00|103.65|102.25|103.52|102.12|103.7|102.3|103.52|102.12|97
1644840600000|2022-02-14 12:10:00|103.54|102.14|103.48|102.08|103.58|102.18|103.4|102|119
1644840900000|2022-02-14 12:15:00|103.47|102.07|103.46|102.06|103.57|102.17|103.3|101.9|116
1644841200000|2022-02-14 12:20:00|103.45|102.05|103.48|102.08|103.6|102.2|103.45|102.05|84
1644841500000|2022-02-14 12:25:00|103.47|102.07|103.69|102.29|103.69|102.29|103.46|102.06|69
1644841800000|2022-02-14 12:30:00|103.71|102.31|103.58|102.18|103.71|102.31|103.55|102.15|127
1644842100000|2022-02-14 12:35:00|103.6|102.2|104.06|102.66|104.07|102.67|103.48|102.08|86
1644842400000|2022-02-14 12:40:00|104.05|102.65|104.5|103.1|104.56|103.16|104.05|102.65|187
1644842700000|2022-02-14 12:45:00|104.49|103.09|104.39|102.99|104.76|103.36|104.31|102.91|172
1644843000000|2022-02-14 12:50:00|104.37|102.97|104.68|103.28|104.71|103.31|104.37|102.97|131
1644843300000|2022-02-14 12:55:00|104.71|103.31|105.01|103.61|105.13|103.73|104.67|103.27|179
1644843600000|2022-02-14 13:00:00|105.02|103.62|105.27|103.87|105.45|104.05|105|103.6|150
1644843900000|2022-02-14 13:05:00|105.26|103.86|105.49|104.09|105.49|104.09|105.26|103.86|120
1644844200000|2022-02-14 13:10:00|105.48|104.08|105.19|103.79|105.48|104.08|105.18|103.78|108
1644844500000|2022-02-14 13:15:00|105.23|103.83|105.37|103.97|105.4|104|105.19|103.79|87
1644844800000|2022-02-14 13:20:00|105.36|103.96|105.45|104.05|105.49|104.09|105.28|103.88|125
1644845100000|2022-02-14 13:25:00|105.46|104.06|105.73|104.33|105.73|104.33|105.46|104.06|87
1644845400000|2022-02-14 13:30:00|105.74|104.34|105.59|104.19|105.78|104.38|105.41|104.01|193
1644845700000|2022-02-14 13:35:00|105.57|104.17|105.45|104.05|105.66|104.26|105.37|103.97|134
1644846000000|2022-02-14 13:40:00|105.44|104.04|105.13|103.73|105.45|104.05|105.13|103.73|89
1644846300000|2022-02-14 13:45:00|105.15|103.75|105.15|103.75|105.22|103.82|105.08|103.68|108
1644846600000|2022-02-14 13:50:00|105.17|103.77|105.3|103.9|105.33|103.93|105.17|103.77|92
1644846900000|2022-02-14 13:55:00|105.31|103.91|105.27|103.87|105.33|103.93|105.24|103.84|84
1644847200000|2022-02-14 14:00:00|105.26|103.86|105.35|103.95|105.38|103.98|105.18|103.78|123
1644847500000|2022-02-14 14:05:00|105.34|103.94|105.5|104.1|105.52|104.12|105.29|103.89|106
1644847800000|2022-02-14 14:10:00|105.51|104.11|105.6|104.2|105.67|104.27|105.47|104.07|95
1644848100000|2022-02-14 14:15:00|105.57|104.17|105.55|104.15|105.69|104.29|105.43|104.03|103
1644848400000|2022-02-14 14:20:00|105.59|104.19|105.95|104.55|106.02|104.62|105.57|104.17|104
1644848700000|2022-02-14 14:25:00|105.94|104.54|105.77|104.37|106.01|104.61|105.76|104.36|139
1644849000000|2022-02-14 14:30:00|105.8|104.4|105.64|104.24|106.12|104.72|105.4|104|272
1644849300000|2022-02-14 14:35:00|105.63|104.23|105.44|104.04|105.78|104.38|105.44|104.04|209
1644849600000|2022-02-14 14:40:00|105.43|104.03|105.55|104.15|105.72|104.32|105.41|104.01|193
1644849900000|2022-02-14 14:45:00|105.54|104.14|105.39|103.99|105.54|104.14|105.21|103.81|210
1644850200000|2022-02-14 14:50:00|105.38|103.98|105.63|104.23|105.64|104.24|105.37|103.97|128
1644850500000|2022-02-14 14:55:00|105.64|104.24|105.35|103.95|105.66|104.26|105.32|103.92|128
1644850800000|2022-02-14 15:00:00|105.36|103.96|105.2|103.8|105.39|103.99|105.08|103.68|165
1644851100000|2022-02-14 15:05:00|105.23|103.83|105.34|103.94|105.37|103.97|105.14|103.74|166
1644851400000|2022-02-14 15:10:00|105.35|103.95|105.47|104.07|105.61|104.21|105.34|103.94|120
1644851700000|2022-02-14 15:15:00|105.49|104.09|105.35|103.95|105.51|104.11|105.25|103.85|142
1644852000000|2022-02-14 15:20:00|105.37|103.97|105.27|103.87|105.45|104.05|105.25|103.85|176
1644852300000|2022-02-14 15:25:00|105.26|103.86|105.19|103.79|105.3|103.9|105.14|103.74|133
1644852600000|2022-02-14 15:30:00|105.2|103.8|104.96|103.56|105.24|103.84|104.95|103.55|109
1644852900000|2022-02-14 15:35:00|104.95|103.55|104.87|103.47|104.98|103.58|104.73|103.33|125
1644853200000|2022-02-14 15:40:00|104.89|103.49|105.04|103.64|105.1|103.7|104.86|103.46|146
1644853500000|2022-02-14 15:45:00|105.05|103.65|105.06|103.66|105.23|103.83|105.03|103.63|136
1644853800000|2022-02-14 15:50:00|105.07|103.67|105.07|103.67|105.2|103.8|105.03|103.63|93
1644854100000|2022-02-14 15:55:00|105.09|103.69|105.04|103.64|105.23|103.83|105.03|103.63|143
1644854400000|2022-02-14 16:00:00|105.05|103.65|105.24|103.84|105.26|103.86|104.98|103.58|155
1644854700000|2022-02-14 16:05:00|105.23|103.83|105.36|103.96|105.43|104.03|105.17|103.77|109
1644855000000|2022-02-14 16:10:00|105.37|103.97|105.33|103.93|105.44|104.04|105.27|103.87|117
1644855300000|2022-02-14 16:15:00|105.32|103.92|105.65|104.25|105.69|104.29|105.32|103.92|88
1644855600000|2022-02-14 16:20:00|105.67|104.27|105.55|104.15|105.67|104.27|105.55|104.15|111
1644855900000|2022-02-14 16:25:00|105.56|104.16|105.69|104.29|105.75|104.35|105.55|104.15|65
1644856200000|2022-02-14 16:30:00|105.74|104.34|105.73|104.33|105.77|104.37|105.67|104.27|53
1644856500000|2022-02-14 16:35:00|105.83|104.43|105.88|104.48|105.97|104.57|105.82|104.42|148
1644856800000|2022-02-14 16:40:00|105.9|104.5|105.87|104.47|105.91|104.51|105.77|104.37|132
1644857100000|2022-02-14 16:45:00|105.85|104.45|105.98|104.58|105.98|104.58|105.8|104.4|111
1644857400000|2022-02-14 16:50:00|105.95|104.55|105.85|104.45|106.05|104.65|105.78|104.38|99
1644857700000|2022-02-14 16:55:00|105.89|104.49|105.81|104.41|105.91|104.51|105.77|104.37|80
1644858000000|2022-02-14 17:00:00|105.82|104.42|105.78|104.38|105.92|104.52|105.74|104.34|112
1644858300000|2022-02-14 17:05:00|105.8|104.4|105.88|104.48|105.9|104.5|105.75|104.35|83
1644858600000|2022-02-14 17:10:00|105.9|104.5|105.85|104.45|105.98|104.58|105.78|104.38|103
1644858900000|2022-02-14 17:15:00|105.86|104.46|105.97|104.57|106.04|104.64|105.86|104.46|55
1644859200000|2022-02-14 17:20:00|105.96|104.56|105.89|104.49|105.97|104.57|105.87|104.47|64
1644859500000|2022-02-14 17:25:00|105.9|104.5|105.87|104.47|105.96|104.56|105.81|104.41|77
1644859800000|2022-02-14 17:30:00|105.88|104.48|105.68|104.28|106.03|104.63|105.67|104.27|75
1644860100000|2022-02-14 17:35:00|105.71|104.31|105.49|104.09|105.71|104.31|105.36|103.96|111
1644860400000|2022-02-14 17:40:00|105.52|104.12|105.47|104.07|105.54|104.14|105.47|104.07|76
1644860700000|2022-02-14 17:45:00|105.45|104.05|105.5|104.1|105.61|104.21|105.37|103.97|93
1644861000000|2022-02-14 17:50:00|105.49|104.09|105.36|103.96|105.78|104.38|105.25|103.85|134
1644861300000|2022-02-14 17:55:00|105.39|103.99|105.37|103.97|105.48|104.08|105.31|103.91|84
1644861600000|2022-02-14 18:00:00|105.4|104|105.35|103.95|105.47|104.07|105.22|103.82|111
1644861900000|2022-02-14 18:05:00|105.36|103.96|105.37|103.97|105.49|104.09|105.34|103.94|106
1644862200000|2022-02-14 18:10:00|105.36|103.96|105.27|103.87|105.41|104.01|105.26|103.86|108
1644862500000|2022-02-14 18:15:00|105.28|103.88|105.47|104.07|105.49|104.09|105.26|103.86|81
1644862800000|2022-02-14 18:20:00|105.48|104.08|104.98|103.58|105.55|104.15|104.96|103.56|120
1644863100000|2022-02-14 18:25:00|105.01|103.61|105.15|103.75|105.16|103.76|104.98|103.58|81
1644863400000|2022-02-14 18:30:00|105.14|103.74|105.01|103.61|105.18|103.78|104.92|103.52|170
1644863700000|2022-02-14 18:35:00|104.99|103.59|105.01|103.61|105.15|103.75|104.97|103.57|90
1644864000000|2022-02-14 18:40:00|105.02|103.62|105.06|103.66|105.15|103.75|104.98|103.58|103
1644864300000|2022-02-14 18:45:00|105.07|103.67|104.98|103.58|105.16|103.76|104.9|103.5|91
1644864600000|2022-02-14 18:50:00|104.95|103.55|104.53|103.13|104.97|103.57|104.5|103.1|74
1644864900000|2022-02-14 18:55:00|104.52|103.12|104.41|103.01|104.55|103.15|104.32|102.92|120
1644865200000|2022-02-14 19:00:00|104.4|103|104.19|102.79|104.59|103.19|104.18|102.78|160
1644865500000|2022-02-14 19:05:00|104.18|102.78|103.8|102.4|104.31|102.91|103.8|102.4|185
1644865800000|2022-02-14 19:10:00|103.84|102.44|103.83|102.43|103.95|102.55|103.69|102.29|202
1644866100000|2022-02-14 19:15:00|103.82|102.42|103.65|102.25|103.85|102.45|103.48|102.08|163
1644866400000|2022-02-14 19:20:00|103.66|102.26|103.36|101.96|103.76|102.36|103.3|101.9|126
1644866700000|2022-02-14 19:25:00|103.34|101.94|103.55|102.15|103.55|102.15|103.24|101.84|140
1644867000000|2022-02-14 19:30:00|103.47|102.07|103.58|102.18|103.61|102.21|103.23|101.83|78
1644867300000|2022-02-14 19:35:00|103.59|102.19|103.92|102.52|104.05|102.65|103.58|102.18|137
1644867600000|2022-02-14 19:40:00|103.9|102.5|103.78|102.38|103.91|102.51|103.68|102.28|140
1644867900000|2022-02-14 19:45:00|103.77|102.37|103.52|102.12|103.89|102.49|103.4|102|168
1644868200000|2022-02-14 19:50:00|103.51|102.11|103.6|102.2|103.85|102.45|103.5|102.1|136
1644868500000|2022-02-14 19:55:00|103.63|102.23|103.75|102.35|103.75|102.35|103.58|102.18|94
1644868800000|2022-02-14 20:00:00|103.74|102.34|103.81|102.41|103.96|102.56|103.61|102.21|104
1644869100000|2022-02-14 20:05:00|103.82|102.42|103.69|102.29|103.82|102.42|103.44|102.04|140
1644869400000|2022-02-14 20:10:00|103.71|102.31|103.72|102.32|103.73|102.33|103.54|102.14|93
1644869700000|2022-02-14 20:15:00|103.73|102.33|103.54|102.14|103.75|102.35|103.47|102.07|110
1644870000000|2022-02-14 20:20:00|103.53|102.13|103.56|102.16|103.67|102.27|103.44|102.04|92
1644870300000|2022-02-14 20:25:00|103.55|102.15|103.58|102.18|103.63|102.23|103.52|102.12|89
1644870600000|2022-02-14 20:30:00|103.57|102.17|104.2|102.8|104.21|102.81|103.55|102.15|124
1644870900000|2022-02-14 20:35:00|104.17|102.77|104.26|102.86|104.28|102.88|104.05|102.65|140
1644871200000|2022-02-14 20:40:00|104.27|102.87|104.37|102.97|104.37|102.97|104.18|102.78|86
1644871500000|2022-02-14 20:45:00|104.38|102.98|104.56|103.16|104.58|103.18|104.18|102.78|78
1644871800000|2022-02-14 20:50:00|104.54|103.14|104.36|102.96|104.54|103.14|104.28|102.88|81
1644872100000|2022-02-14 20:55:00|104.37|102.97|104.18|102.78|104.41|103.01|104.18|102.78|108
1644872400000|2022-02-14 21:00:00|104.2|102.8|104.44|103.04|104.45|103.05|104.2|102.8|49
1644872700000|2022-02-14 21:05:00|104.43|103.03|104.45|103.05|104.46|103.06|104.28|102.88|58
1644873000000|2022-02-14 21:10:00|104.47|103.07|104.47|103.07|104.49|103.09|104.37|102.97|45
1644873300000|2022-02-14 21:15:00|104.48|103.08|104.61|103.21|104.62|103.22|104.36|102.96|38
1644873600000|2022-02-14 21:20:00|104.62|103.22|104.44|103.04|104.64|103.24|104.37|102.97|51
1644873900000|2022-02-14 21:25:00|104.45|103.05|104.33|102.93|104.45|103.05|104.26|102.86|42
1644874200000|2022-02-14 21:30:00|104.34|102.94|104.27|102.87|104.45|103.05|104.25|102.85|52
1644874500000|2022-02-14 21:35:00|104.28|102.88|104.87|103.47|105.02|103.62|104.27|102.87|157
1644874800000|2022-02-14 21:40:00|104.88|103.48|105.17|103.77|105.5|104.1|104.88|103.48|133
1644875100000|2022-02-14 21:45:00|105.18|103.78|104.86|103.46|105.44|104.04|104.85|103.45|172
1644875400000|2022-02-14 21:50:00|104.91|103.51|104.99|103.59|105.11|103.71|104.76|103.36|151
1644875700000|2022-02-14 21:55:00|105.01|103.61|104.71|103.31|105.06|103.66|104.7|103.3|106
1644876000000|2022-02-14 22:00:00|104.72|103.32|104.86|103.46|104.89|103.49|104.72|103.32|46
1644876300000|2022-02-14 22:05:00|104.85|103.45|105.16|103.76|105.16|103.76|104.83|103.43|73
1644876600000|2022-02-14 22:10:00|105.17|103.77|105.48|104.08|105.58|104.18|105.09|103.69|176
1644876900000|2022-02-14 22:15:00|105.5|104.1|105.7|104.3|105.71|104.31|105.46|104.06|88
1644877200000|2022-02-14 22:20:00|105.69|104.29|105.57|104.17|105.71|104.31|105.55|104.15|67
1644877500000|2022-02-14 22:25:00|105.55|104.15|105.58|104.18|105.58|104.18|105.38|103.98|35
1644877800000|2022-02-14 22:30:00|105.61|104.21|105.59|104.19|105.61|104.21|105.58|104.18|15
1644878100000|2022-02-14 22:35:00|105.6|104.2|105.62|104.22|105.63|104.23|105.58|104.18|18
1644878400000|2022-02-14 22:40:00|105.59|104.19|105.76|104.36|105.77|104.37|105.59|104.19|45
1644878700000|2022-02-14 22:45:00|105.75|104.35|105.58|104.18|105.75|104.35|105.48|104.08|64
1644879000000|2022-02-14 22:50:00|105.59|104.19|105.72|104.32|105.75|104.35|105.56|104.16|38
1644879300000|2022-02-14 22:55:00|105.73|104.33|105.81|104.41|105.83|104.43|105.68|104.28|52
1644879600000|2022-02-14 23:00:00|105.8|104.4|105.83|104.43|106.04|104.64|105.77|104.37|108
1644879900000|2022-02-14 23:05:00|105.8|104.4|105.67|104.27|105.81|104.41|105.59|104.19|100
1644880200000|2022-02-14 23:10:00|105.68|104.28|105.47|104.07|105.77|104.37|105.45|104.05|126
1644880500000|2022-02-14 23:15:00|105.46|104.06|105.57|104.17|105.69|104.29|105.46|104.06|88
1644880800000|2022-02-14 23:20:00|105.56|104.16|105.56|104.16|105.69|104.29|105.51|104.11|123
1644881100000|2022-02-14 23:25:00|105.55|104.15|105.5|104.1|105.67|104.27|105.5|104.1|71
1644881400000|2022-02-14 23:30:00|105.52|104.12|105.84|104.44|105.9|104.5|105.48|104.08|81
1644881700000|2022-02-14 23:35:00|105.83|104.43|105.84|104.44|105.84|104.44|105.73|104.33|35
1644882000000|2022-02-14 23:40:00|105.77|104.37|105.84|104.44|105.85|104.45|105.75|104.35|35
1644882300000|2022-02-14 23:45:00|105.86|104.46|105.74|104.34|105.86|104.46|105.65|104.25|95
1644882600000|2022-02-14 23:50:00|105.73|104.33|105.82|104.42|105.85|104.45|105.66|104.26|78
1644882900000|2022-02-14 23:55:00|105.79|104.39|105.65|104.25|105.8|104.4|105.65|104.25|59
1644883200000|2022-02-15 00:00:00|105.67|104.27|105.78|104.38|105.85|104.45|105.64|104.24|112
1644883500000|2022-02-15 00:05:00|105.82|104.42|106.35|104.95|106.42|105.02|105.76|104.36|102
1644883800000|2022-02-15 00:10:00|106.36|104.96|106.2|104.8|106.4|105|106.2|104.8|67
1644884100000|2022-02-15 00:15:00|106.21|104.81|106.31|104.91|106.46|105.06|106.18|104.78|104
1644884400000|2022-02-15 00:20:00|106.32|104.92|106.63|105.23|106.65|105.25|106.31|104.91|103
1644884700000|2022-02-15 00:25:00|106.64|105.24|106.71|105.31|106.83|105.43|106.57|105.17|83
1644885000000|2022-02-15 00:30:00|106.68|105.28|106.5|105.1|106.69|105.29|106.37|104.97|68
1644885300000|2022-02-15 00:35:00|106.48|105.08|106.43|105.03|106.51|105.11|106.37|104.97|76
1644885600000|2022-02-15 00:40:00|106.44|105.04|106.15|104.75|106.45|105.05|106.08|104.68|92
1644885900000|2022-02-15 00:45:00|106.16|104.76|106.18|104.78|106.31|104.91|106.08|104.68|59
1644886200000|2022-02-15 00:50:00|106.16|104.76|106.09|104.69|106.16|104.76|106.04|104.64|75
1644886500000|2022-02-15 00:55:00|106.1|104.7|106.27|104.87|106.33|104.93|106.07|104.67|61
1644886800000|2022-02-15 01:00:00|106.29|104.89|106.09|104.69|106.32|104.92|106.07|104.67|45
1644887100000|2022-02-15 01:05:00|106.07|104.67|105.86|104.46|106.11|104.71|105.78|104.38|104
1644887400000|2022-02-15 01:10:00|105.85|104.45|105.79|104.39|105.93|104.53|105.67|104.27|97
1644887700000|2022-02-15 01:15:00|105.8|104.4|106.04|104.64|106.12|104.72|105.8|104.4|106
1644888000000|2022-02-15 01:20:00|106.03|104.63|106.26|104.86|106.26|104.86|105.97|104.57|77
1644888300000|2022-02-15 01:25:00|106.25|104.85|106.78|105.38|106.99|105.59|106.25|104.85|132
1644888600000|2022-02-15 01:30:00|106.83|105.43|107.65|106.25|107.66|106.26|106.83|105.43|147
1644888900000|2022-02-15 01:35:00|107.66|106.26|107.85|106.45|108.34|106.94|107.59|106.19|320
1644889200000|2022-02-15 01:40:00|107.86|106.46|108.07|106.67|108.08|106.68|107.75|106.35|194
1644889500000|2022-02-15 01:45:00|108.06|106.66|108.36|106.96|108.43|107.03|107.91|106.51|168
1644889800000|2022-02-15 01:50:00|108.35|106.95|108.13|106.73|108.39|106.99|108.06|106.66|89
1644890100000|2022-02-15 01:55:00|108.14|106.74|108.15|106.75|108.25|106.85|108.05|106.65|115
1644890400000|2022-02-15 02:00:00|108.16|106.76|108.35|106.95|108.36|106.96|107.96|106.56|161
1644890700000|2022-02-15 02:05:00|108.36|106.96|108.94|107.54|108.95|107.55|108.35|106.95|155
1644891000000|2022-02-15 02:10:00|108.95|107.55|108.66|107.26|109.04|107.64|108.57|107.17|105
1644891300000|2022-02-15 02:15:00|108.65|107.25|108.73|107.33|108.86|107.46|108.6|107.2|84
1644891600000|2022-02-15 02:20:00|108.71|107.31|108.71|107.31|108.82|107.42|108.67|107.27|114
1644891900000|2022-02-15 02:25:00|108.72|107.32|108.65|107.25|108.9|107.5|108.56|107.16|119
1644892200000|2022-02-15 02:30:00|108.67|107.27|108.6|107.2|108.68|107.28|108.45|107.05|135
1644892500000|2022-02-15 02:35:00|108.59|107.19|108.63|107.23|108.75|107.35|108.53|107.13|88
1644892800000|2022-02-15 02:40:00|108.64|107.24|108.67|107.27|108.67|107.27|108.55|107.15|112
1644893100000|2022-02-15 02:45:00|108.68|107.28|108.68|107.28|108.78|107.38|108.67|107.27|48
1644893400000|2022-02-15 02:50:00|108.66|107.26|108.55|107.15|108.75|107.35|108.45|107.05|94
1644893700000|2022-02-15 02:55:00|108.56|107.16|108.56|107.16|108.63|107.23|108.46|107.06|73
1644894000000|2022-02-15 03:00:00|108.57|107.17|108.71|107.31|108.77|107.37|108.57|107.17|86
1644894300000|2022-02-15 03:05:00|108.7|107.3|108.53|107.13|108.82|107.42|108.45|107.05|97
1644894600000|2022-02-15 03:10:00|108.54|107.14|108.66|107.26|108.66|107.26|108.53|107.13|69
1644894900000|2022-02-15 03:15:00|108.67|107.27|108.47|107.07|108.73|107.33|108.45|107.05|91
1644895200000|2022-02-15 03:20:00|108.48|107.08|108.42|107.02|108.5|107.1|108.37|106.97|35
1644895500000|2022-02-15 03:25:00|108.45|107.05|108.61|107.21|108.61|107.21|108.45|107.05|54
1644895800000|2022-02-15 03:30:00|108.6|107.2|108.77|107.37|108.79|107.39|108.6|107.2|80
1644896100000|2022-02-15 03:35:00|108.76|107.36|108.69|107.29|108.76|107.36|108.66|107.26|47
1644896400000|2022-02-15 03:40:00|108.7|107.3|108.66|107.26|108.71|107.31|108.65|107.25|36
1644896700000|2022-02-15 03:45:00|108.67|107.27|108.67|107.27|108.69|107.29|108.58|107.18|39
1644897000000|2022-02-15 03:50:00|108.65|107.25|108.64|107.24|108.68|107.28|108.64|107.24|21
1644897300000|2022-02-15 03:55:00|108.62|107.22|108.56|107.16|108.67|107.27|108.56|107.16|42
1644897600000|2022-02-15 04:00:00|108.57|107.17|108.75|107.35|108.82|107.42|108.53|107.13|140
1644897900000|2022-02-15 04:05:00|108.74|107.34|108.44|107.04|108.74|107.34|108.33|106.93|99
1644898200000|2022-02-15 04:10:00|108.42|107.02|108.32|106.92|108.42|107.02|108.25|106.85|79
1644898500000|2022-02-15 04:15:00|108.33|106.93|108.25|106.85|108.44|107.04|108.24|106.84|69
1644898800000|2022-02-15 04:20:00|108.26|106.86|108.24|106.84|108.35|106.95|108.15|106.75|96
1644899100000|2022-02-15 04:25:00|108.23|106.83|107.96|106.56|108.29|106.89|107.95|106.55|100
1644899400000|2022-02-15 04:30:00|107.95|106.55|107.65|106.25|108.05|106.65|107.65|106.25|84
1644899700000|2022-02-15 04:35:00|107.67|106.27|107.44|106.04|107.68|106.28|107.41|106.01|103
1644900000000|2022-02-15 04:40:00|107.45|106.05|107.65|106.25|107.69|106.29|107.45|106.05|88
1644900300000|2022-02-15 04:45:00|107.66|106.26|107.67|106.27|107.75|106.35|107.63|106.23|113
1644900600000|2022-02-15 04:50:00|107.65|106.25|107.64|106.24|107.73|106.33|107.55|106.15|100
1644900900000|2022-02-15 04:55:00|107.65|106.25|107.54|106.14|107.68|106.28|107.45|106.05|109
1644901200000|2022-02-15 05:00:00|107.55|106.15|107.53|106.13|107.66|106.26|107.46|106.06|83
1644901500000|2022-02-15 05:05:00|107.54|106.14|107.34|105.94|107.55|106.15|107.16|105.76|147
1644901800000|2022-02-15 05:10:00|107.35|105.95|107.35|105.95|107.4|106|107.26|105.86|90
1644902100000|2022-02-15 05:15:00|107.34|105.94|107.49|106.09|107.54|106.14|107.34|105.94|100
1644902400000|2022-02-15 05:20:00|107.48|106.08|107.61|106.21|107.65|106.25|107.48|106.08|87
1644902700000|2022-02-15 05:25:00|107.62|106.22|107.82|106.42|107.83|106.43|107.58|106.18|80
1644903000000|2022-02-15 05:30:00|107.81|106.41|107.64|106.24|107.82|106.42|107.55|106.15|113
1644903300000|2022-02-15 05:35:00|107.63|106.23|107.69|106.29|107.7|106.3|107.58|106.18|68
1644903600000|2022-02-15 05:40:00|107.68|106.28|107.63|106.23|107.72|106.32|107.62|106.22|62
1644903900000|2022-02-15 05:45:00|107.64|106.24|107.74|106.34|107.76|106.36|107.64|106.24|66
1644904200000|2022-02-15 05:50:00|107.73|106.33|107.59|106.19|107.79|106.39|107.56|106.16|86
1644904500000|2022-02-15 05:55:00|107.58|106.18|107.64|106.24|107.69|106.29|107.58|106.18|91
1644904800000|2022-02-15 06:00:00|107.65|106.25|107.71|106.31|107.71|106.31|107.58|106.18|84
1644905100000|2022-02-15 06:05:00|107.69|106.29|107.76|106.36|107.81|106.41|107.65|106.25|60
1644905400000|2022-02-15 06:10:00|107.79|106.39|107.95|106.55|108.06|106.66|107.79|106.39|57
1644905700000|2022-02-15 06:15:00|107.94|106.54|107.85|106.45|107.97|106.57|107.84|106.44|38
1644906000000|2022-02-15 06:20:00|107.86|106.46|107.75|106.35|107.95|106.55|107.75|106.35|89
1644906300000|2022-02-15 06:25:00|107.72|106.32|107.75|106.35|107.79|106.39|107.59|106.19|81
1644906600000|2022-02-15 06:30:00|107.76|106.36|107.67|106.27|107.79|106.39|107.65|106.25|59
1644906900000|2022-02-15 06:35:00|107.68|106.28|107.69|106.29|107.8|106.4|107.65|106.25|81
1644907200000|2022-02-15 06:40:00|107.65|106.25|107.58|106.18|107.71|106.31|107.55|106.15|64
1644907500000|2022-02-15 06:45:00|107.59|106.19|107.68|106.28|107.7|106.3|107.57|106.17|51
1644907800000|2022-02-15 06:50:00|107.67|106.27|107.77|106.37|107.8|106.4|107.66|106.26|76
1644908100000|2022-02-15 06:55:00|107.79|106.39|107.67|106.27|107.8|106.4|107.6|106.2|80
1644908400000|2022-02-15 07:00:00|107.68|106.28|107.64|106.24|107.71|106.31|107.55|106.15|85
1644908700000|2022-02-15 07:05:00|107.65|106.25|107.81|106.41|107.87|106.47|107.65|106.25|65
1644909000000|2022-02-15 07:10:00|107.77|106.37|107.64|106.24|107.8|106.4|107.56|106.16|87
1644909300000|2022-02-15 07:15:00|107.65|106.25|107.75|106.35|107.75|106.35|107.56|106.16|60
1644909600000|2022-02-15 07:20:00|107.73|106.33|107.67|106.27|107.73|106.33|107.64|106.24|40
1644909900000|2022-02-15 07:25:00|107.68|106.28|107.66|106.26|107.86|106.46|107.65|106.25|73
1644910200000|2022-02-15 07:30:00|107.67|106.27|107.46|106.06|107.8|106.4|107.45|106.05|121
1644910500000|2022-02-15 07:35:00|107.48|106.08|107.4|106|107.54|106.14|107.31|105.91|145
1644910800000|2022-02-15 07:40:00|107.41|106.01|107.53|106.13|107.55|106.15|107.27|105.87|98
1644911100000|2022-02-15 07:45:00|107.54|106.14|107.73|106.33|107.73|106.33|107.53|106.13|54
1644911400000|2022-02-15 07:50:00|107.74|106.34|107.76|106.36|107.87|106.47|107.74|106.34|75
1644911700000|2022-02-15 07:55:00|107.8|106.4|107.76|106.36|107.8|106.4|107.68|106.28|67
1644912000000|2022-02-15 08:00:00|107.75|106.35|107.79|106.39|108.36|106.96|107.73|106.33|159
1644912300000|2022-02-15 08:05:00|107.8|106.4|108.09|106.69|108.17|106.77|107.66|106.26|153
1644912600000|2022-02-15 08:10:00|108.11|106.71|108.18|106.78|108.29|106.89|108.07|106.67|82
1644912900000|2022-02-15 08:15:00|108.19|106.79|108.36|106.96|108.38|106.98|108.05|106.65|102
1644913200000|2022-02-15 08:20:00|108.35|106.95|108.56|107.16|108.57|107.17|108.33|106.93|109
1644913500000|2022-02-15 08:25:00|108.57|107.17|108.65|107.25|108.83|107.43|108.52|107.12|123
1644913800000|2022-02-15 08:30:00|108.66|107.26|108.76|107.36|108.79|107.39|108.65|107.25|95
1644914100000|2022-02-15 08:35:00|108.75|107.35|109.34|107.94|109.36|107.96|108.73|107.33|126
1644914400000|2022-02-15 08:40:00|109.35|107.95|109.04|107.64|109.41|108.01|108.95|107.55|151
1644914700000|2022-02-15 08:45:00|109.05|107.65|108.75|107.35|109.12|107.72|108.71|107.31|158
1644915000000|2022-02-15 08:50:00|108.76|107.36|108.75|107.35|108.85|107.45|108.69|107.29|72
1644915300000|2022-02-15 08:55:00|108.76|107.36|109.17|107.77|109.18|107.78|108.75|107.35|92
1644915600000|2022-02-15 09:00:00|109.18|107.78|109.11|107.71|109.44|108.04|109.08|107.68|156
1644915900000|2022-02-15 09:05:00|109.07|107.67|108.79|107.39|109.07|107.67|108.53|107.13|128
1644916200000|2022-02-15 09:10:00|108.81|107.41|108.65|107.25|108.81|107.41|108.55|107.15|130
1644916500000|2022-02-15 09:15:00|108.66|107.26|108.93|107.53|108.93|107.53|108.55|107.15|90
1644916800000|2022-02-15 09:20:00|108.91|107.51|108.87|107.47|109|107.6|108.83|107.43|65
1644917100000|2022-02-15 09:25:00|108.89|107.49|108.83|107.43|108.95|107.55|108.65|107.25|103
1644917400000|2022-02-15 09:30:00|108.82|107.42|108.91|107.51|108.91|107.51|108.74|107.34|97
1644917700000|2022-02-15 09:35:00|108.9|107.5|109.05|107.65|109.09|107.69|108.84|107.44|126
1644918000000|2022-02-15 09:40:00|109.09|107.69|109.06|107.66|109.23|107.83|108.96|107.56|146
1644918300000|2022-02-15 09:45:00|109.05|107.65|108.96|107.56|109.13|107.73|108.89|107.49|148
1644918600000|2022-02-15 09:50:00|108.97|107.57|108.99|107.59|109.15|107.75|108.95|107.55|105
1644918900000|2022-02-15 09:55:00|108.97|107.57|109.14|107.74|109.17|107.77|108.97|107.57|91
1644919200000|2022-02-15 10:00:00|109.2|107.8|109.04|107.64|109.25|107.85|109.04|107.64|134
1644919500000|2022-02-15 10:05:00|109.05|107.65|109.18|107.78|109.25|107.85|109.03|107.63|91
1644919800000|2022-02-15 10:10:00|109.17|107.77|109.27|107.87|109.3|107.9|109.16|107.76|88
1644920100000|2022-02-15 10:15:00|109.28|107.88|109.52|108.12|109.52|108.12|109.26|107.86|107
1644920400000|2022-02-15 10:20:00|109.53|108.13|109.64|108.24|109.64|108.24|109.38|107.98|84
1644920700000|2022-02-15 10:25:00|109.68|108.28|109.75|108.35|109.84|108.44|109.6|108.2|91
1644921000000|2022-02-15 10:30:00|109.76|108.36|110.06|108.66|110.06|108.66|109.76|108.36|97
1644921300000|2022-02-15 10:35:00|110.09|108.69|110.13|108.73|110.15|108.75|109.87|108.47|138
1644921600000|2022-02-15 10:40:00|110.12|108.72|110.14|108.74|110.35|108.95|110.05|108.65|93
1644921900000|2022-02-15 10:45:00|110.16|108.76|110.14|108.74|110.21|108.81|110.1|108.7|83
1644922200000|2022-02-15 10:50:00|110.13|108.73|109.85|108.45|110.29|108.89|109.84|108.44|109
1644922500000|2022-02-15 10:55:00|109.84|108.44|110.06|108.66|110.17|108.77|109.76|108.36|158
1644922800000|2022-02-15 11:00:00|110.05|108.65|109.96|108.56|110.15|108.75|109.96|108.56|128
1644923100000|2022-02-15 11:05:00|109.95|108.55|109.67|108.27|109.97|108.57|109.67|108.27|118
1644923400000|2022-02-15 11:10:00|109.68|108.28|109.41|108.01|109.68|108.28|109.26|107.86|126
1644923700000|2022-02-15 11:15:00|109.43|108.03|109.35|107.95|109.51|108.11|109.3|107.9|112
1644924000000|2022-02-15 11:20:00|109.36|107.96|109.39|107.99|109.57|108.17|109.35|107.95|101
1644924300000|2022-02-15 11:25:00|109.38|107.98|109.29|107.89|109.47|108.07|109.28|107.88|64
1644924600000|2022-02-15 11:30:00|109.3|107.9|109.45|108.05|109.51|108.11|109.28|107.88|76
1644924900000|2022-02-15 11:35:00|109.46|108.06|109.75|108.35|109.79|108.39|109.45|108.05|73
1644925200000|2022-02-15 11:40:00|109.74|108.34|109.86|108.46|109.88|108.48|109.74|108.34|85
1644925500000|2022-02-15 11:45:00|109.87|108.47|109.86|108.46|110.02|108.62|109.77|108.37|140
1644925800000|2022-02-15 11:50:00|109.84|108.44|109.75|108.35|109.88|108.48|109.65|108.25|153
1644926100000|2022-02-15 11:55:00|109.76|108.36|109.62|108.22|109.89|108.49|109.58|108.18|166
1644926400000|2022-02-15 12:00:00|109.61|108.21|109.39|107.99|109.68|108.28|109.38|107.98|131
1644926700000|2022-02-15 12:05:00|109.38|107.98|109.56|108.16|109.62|108.22|109.38|107.98|111
1644927000000|2022-02-15 12:10:00|109.57|108.17|109.66|108.26|109.79|108.39|109.54|108.14|114
1644927300000|2022-02-15 12:15:00|109.67|108.27|109.6|108.2|109.72|108.32|109.57|108.17|110
1644927600000|2022-02-15 12:20:00|109.61|108.21|109.48|108.08|109.64|108.24|109.48|108.08|108
1644927900000|2022-02-15 12:25:00|109.47|108.07|109.39|107.99|109.49|108.09|109.21|107.81|140
1644928200000|2022-02-15 12:30:00|109.4|108|109.21|107.81|109.49|108.09|109.19|107.79|111
1644928500000|2022-02-15 12:35:00|109.22|107.82|109.05|107.65|109.33|107.93|108.9|107.5|143
1644928800000|2022-02-15 12:40:00|109.06|107.66|109.16|107.76|109.17|107.77|108.99|107.59|96
1644929100000|2022-02-15 12:45:00|109.15|107.75|109.31|107.91|109.36|107.96|109.08|107.68|101
1644929400000|2022-02-15 12:50:00|109.32|107.92|109.49|108.09|109.53|108.13|109.31|107.91|83
1644929700000|2022-02-15 12:55:00|109.48|108.08|109.38|107.98|109.57|108.17|109.3|107.9|104
1644930000000|2022-02-15 13:00:00|109.37|107.97|109.48|108.08|109.54|108.14|109.37|107.97|75
1644930300000|2022-02-15 13:05:00|109.49|108.09|109.54|108.14|109.55|108.15|109.39|107.99|65
1644930600000|2022-02-15 13:10:00|109.56|108.16|109.72|108.32|109.86|108.46|109.54|108.14|88
1644930900000|2022-02-15 13:15:00|109.71|108.31|109.71|108.31|109.81|108.41|109.65|108.25|143
1644931200000|2022-02-15 13:20:00|109.68|108.28|109.38|107.98|109.68|108.28|109.37|107.97|114
1644931500000|2022-02-15 13:25:00|109.37|107.97|109.2|107.8|109.37|107.97|109.07|107.67|138
1644931800000|2022-02-15 13:30:00|109.19|107.79|108.93|107.53|109.19|107.79|108.88|107.48|208
1644932100000|2022-02-15 13:35:00|108.95|107.55|108.88|107.48|108.99|107.59|108.87|107.47|111
1644932400000|2022-02-15 13:40:00|108.85|107.45|110.06|108.66|110.06|108.66|108.65|107.25|222
1644932700000|2022-02-15 13:45:00|109.99|108.59|111.57|110.17|111.82|110.42|109.95|108.55|335
1644933000000|2022-02-15 13:50:00|111.5|110.1|111.65|110.25|111.66|110.26|111.28|109.88|168
1644933300000|2022-02-15 13:55:00|111.66|110.26|111.71|110.31|112.03|110.63|111.58|110.18|155
1644933600000|2022-02-15 14:00:00|111.67|110.27|111.61|110.21|112.04|110.64|111.61|110.21|175
1644933900000|2022-02-15 14:05:00|111.62|110.22|111.41|110.01|111.95|110.55|111.39|109.99|157
1644934200000|2022-02-15 14:10:00|111.4|110|111.38|109.98|111.42|110.02|111.14|109.74|147
1644934500000|2022-02-15 14:15:00|111.41|110.01|111.4|110|111.59|110.19|111.25|109.85|128
1644934800000|2022-02-15 14:20:00|111.43|110.03|111.39|109.99|111.47|110.07|111.33|109.93|100
1644935100000|2022-02-15 14:25:00|111.38|109.98|110.69|109.29|111.38|109.98|110.69|109.29|59
1644935400000|2022-02-15 14:30:00|110.75|109.35|111.26|109.86|111.36|109.96|110.71|109.31|204
1644935700000|2022-02-15 14:35:00|111.34|109.94|111.35|109.95|111.55|110.15|111.23|109.83|117
1644936000000|2022-02-15 14:40:00|111.32|109.92|111.35|109.95|111.54|110.14|111.15|109.75|129
1644936300000|2022-02-15 14:45:00|111.38|109.98|111.09|109.69|111.46|110.06|111.09|109.69|118
1644936600000|2022-02-15 14:50:00|111.1|109.7|111.17|109.77|111.2|109.8|110.95|109.55|116
1644936900000|2022-02-15 14:55:00|111.18|109.78|110.88|109.48|111.19|109.79|110.85|109.45|97
1644937200000|2022-02-15 15:00:00|110.91|109.51|110.79|109.39|110.97|109.57|110.77|109.37|132
1644937500000|2022-02-15 15:05:00|110.85|109.45|110.85|109.45|110.96|109.56|110.77|109.37|121
1644937800000|2022-02-15 15:10:00|110.86|109.46|110.56|109.16|110.96|109.56|110.47|109.07|110
1644938100000|2022-02-15 15:15:00|110.57|109.17|110.47|109.07|110.69|109.29|110.47|109.07|76
1644938400000|2022-02-15 15:20:00|110.48|109.08|110.57|109.17|110.66|109.26|110.4|109|161
1644938700000|2022-02-15 15:25:00|110.58|109.18|110.81|109.41|110.82|109.42|110.57|109.17|139
1644939000000|2022-02-15 15:30:00|110.87|109.47|110.66|109.26|110.87|109.47|110.66|109.26|151
1644939300000|2022-02-15 15:35:00|110.65|109.25|110.76|109.36|110.82|109.42|110.57|109.17|99
1644939600000|2022-02-15 15:40:00|110.77|109.37|111.03|109.63|111.06|109.66|110.75|109.35|74
1644939900000|2022-02-15 15:45:00|111.02|109.62|111.15|109.75|111.2|109.8|110.96|109.56|102
1644940200000|2022-02-15 15:50:00|111.18|109.78|110.96|109.56|111.18|109.78|110.95|109.55|90
1644940500000|2022-02-15 15:55:00|110.95|109.55|110.85|109.45|111.06|109.66|110.85|109.45|82
1644940800000|2022-02-15 16:00:00|110.86|109.46|110.74|109.34|110.96|109.56|110.5|109.1|142
1644941100000|2022-02-15 16:05:00|110.76|109.36|110.85|109.45|110.92|109.52|110.66|109.26|100
1644941400000|2022-02-15 16:10:00|110.87|109.47|110.98|109.58|111.04|109.64|110.81|109.41|102
1644941700000|2022-02-15 16:15:00|110.97|109.57|110.96|109.56|111.01|109.61|110.85|109.45|81
1644942000000|2022-02-15 16:20:00|110.95|109.55|111.02|109.62|111.15|109.75|110.95|109.55|83
1644942300000|2022-02-15 16:25:00|110.97|109.57|110.86|109.46|111.06|109.66|110.78|109.38|76
1644942600000|2022-02-15 16:30:00|110.85|109.45|111.04|109.64|111.06|109.66|110.85|109.45|92
1644942900000|2022-02-15 16:35:00|111.05|109.65|110.96|109.56|111.1|109.7|110.94|109.54|64
1644943200000|2022-02-15 16:40:00|110.94|109.54|110.83|109.43|111.05|109.65|110.76|109.36|67
1644943500000|2022-02-15 16:45:00|110.82|109.42|110.85|109.45|110.99|109.59|110.76|109.36|65
1644943800000|2022-02-15 16:50:00|110.84|109.44|110.84|109.44|110.88|109.48|110.77|109.37|56
1644944100000|2022-02-15 16:55:00|110.83|109.43|110.85|109.45|110.88|109.48|110.78|109.38|75
1644944400000|2022-02-15 17:00:00|110.84|109.44|110.76|109.36|110.86|109.46|110.73|109.33|62
1644944700000|2022-02-15 17:05:00|110.78|109.38|110.84|109.44|110.86|109.46|110.75|109.35|65
1644945000000|2022-02-15 17:10:00|110.85|109.45|110.93|109.53|111.03|109.63|110.83|109.43|61
1644945300000|2022-02-15 17:15:00|110.89|109.49|109.97|108.57|110.89|109.49|109.91|108.51|156
1644945600000|2022-02-15 17:20:00|109.95|108.55|109.74|108.34|110.07|108.67|109.55|108.15|143
1644945900000|2022-02-15 17:25:00|109.76|108.36|109.64|108.24|109.76|108.36|109.45|108.05|151
1644946200000|2022-02-15 17:30:00|109.63|108.23|109.93|108.53|109.93|108.53|109.56|108.16|90
1644946500000|2022-02-15 17:35:00|109.95|108.55|109.95|108.55|110.31|108.91|109.95|108.55|126
1644946800000|2022-02-15 17:40:00|109.96|108.56|109.94|108.54|110|108.6|109.85|108.45|75
1644947100000|2022-02-15 17:45:00|109.95|108.55|109.73|108.33|110.09|108.69|109.65|108.25|107
1644947400000|2022-02-15 17:50:00|109.74|108.34|109.69|108.29|109.93|108.53|109.69|108.29|87
1644947700000|2022-02-15 17:55:00|109.67|108.27|109.76|108.36|109.84|108.44|109.65|108.25|55
1644948000000|2022-02-15 18:00:00|109.77|108.37|109.66|108.26|109.94|108.54|109.55|108.15|121
1644948300000|2022-02-15 18:05:00|109.67|108.27|109.69|108.29|109.75|108.35|109.63|108.23|67
1644948600000|2022-02-15 18:10:00|109.71|108.31|109.65|108.25|109.71|108.31|109.65|108.25|23
1644948900000|2022-02-15 18:15:00|109.66|108.26|109.78|108.38|109.84|108.44|109.65|108.25|53
1644949200000|2022-02-15 18:20:00|109.79|108.39|110.25|108.85|110.25|108.85|109.78|108.38|78
1644949500000|2022-02-15 18:25:00|110.26|108.86|110.29|108.89|110.35|108.95|110.14|108.74|104
1644949800000|2022-02-15 18:30:00|110.25|108.85|110.17|108.77|110.42|109.02|110.07|108.67|95
1644950100000|2022-02-15 18:35:00|110.16|108.76|110.16|108.76|110.24|108.84|110.06|108.66|65
1644950400000|2022-02-15 18:40:00|110.18|108.78|110.1|108.7|110.25|108.85|110.07|108.67|68
1644950700000|2022-02-15 18:45:00|110.08|108.68|110.1|108.7|110.15|108.75|110.05|108.65|53
1644951000000|2022-02-15 18:50:00|110.12|108.72|110.04|108.64|110.12|108.72|110.02|108.62|48
1644951300000|2022-02-15 18:55:00|110.03|108.63|110.05|108.65|110.11|108.71|110.01|108.61|81
1644951600000|2022-02-15 19:00:00|110.06|108.66|109.9|108.5|110.06|108.66|109.85|108.45|86
1644951900000|2022-02-15 19:05:00|109.91|108.51|109.97|108.57|109.97|108.57|109.75|108.35|116
1644952200000|2022-02-15 19:10:00|110.03|108.63|109.95|108.55|110.06|108.66|109.85|108.45|86
1644952500000|2022-02-15 19:15:00|109.96|108.56|109.92|108.52|109.97|108.57|109.77|108.37|83
1644952800000|2022-02-15 19:20:00|109.94|108.54|109.84|108.44|110.02|108.62|109.81|108.41|82
1644953100000|2022-02-15 19:25:00|109.83|108.43|109.88|108.48|109.88|108.48|109.82|108.42|62
1644953400000|2022-02-15 19:30:00|109.86|108.46|109.86|108.46|109.95|108.55|109.77|108.37|65
1644953700000|2022-02-15 19:35:00|109.87|108.47|109.94|108.54|109.97|108.57|109.83|108.43|78
1644954000000|2022-02-15 19:40:00|109.95|108.55|109.65|108.25|109.99|108.59|109.54|108.14|60
1644954300000|2022-02-15 19:45:00|109.64|108.24|109.53|108.13|109.77|108.37|109.53|108.13|38
1644954600000|2022-02-15 19:50:00|109.52|108.12|109.35|107.95|109.55|108.15|109.25|107.85|53
1644954900000|2022-02-15 19:55:00|109.34|107.94|109.43|108.03|109.43|108.03|109.3|107.9|94
1644955200000|2022-02-15 20:00:00|109.42|108.02|109.63|108.23|109.71|108.31|109.42|108.02|64
1644955500000|2022-02-15 20:05:00|109.64|108.24|109.65|108.25|109.71|108.31|109.55|108.15|91
1644955800000|2022-02-15 20:10:00|109.64|108.24|109.71|108.31|109.77|108.37|109.64|108.24|57
1644956100000|2022-02-15 20:15:00|109.72|108.32|109.74|108.34|109.77|108.37|109.65|108.25|78
1644956400000|2022-02-15 20:20:00|109.75|108.35|109.85|108.45|109.86|108.46|109.75|108.35|120
1644956700000|2022-02-15 20:25:00|109.84|108.44|109.96|108.56|109.96|108.56|109.82|108.42|111
1644957000000|2022-02-15 20:30:00|109.97|108.57|109.75|108.35|109.98|108.58|109.74|108.34|99
1644957300000|2022-02-15 20:35:00|109.76|108.36|109.75|108.35|109.78|108.38|109.65|108.25|62
1644957600000|2022-02-15 20:40:00|109.73|108.33|109.84|108.44|109.88|108.48|109.64|108.24|75
1644957900000|2022-02-15 20:45:00|109.85|108.45|109.72|108.32|109.87|108.47|109.69|108.29|101
1644958200000|2022-02-15 20:50:00|109.74|108.34|109.86|108.46|109.94|108.54|109.72|108.32|116
1644958500000|2022-02-15 20:55:00|109.87|108.47|109.84|108.44|109.87|108.47|109.74|108.34|58
1644958800000|2022-02-15 21:00:00|109.79|108.39|109.84|108.44|109.87|108.47|109.79|108.39|50
1644959100000|2022-02-15 21:05:00|109.8|108.4|109.6|108.2|109.83|108.43|109.58|108.18|81
1644959400000|2022-02-15 21:10:00|109.59|108.19|109.59|108.19|109.7|108.3|109.53|108.13|101
1644959700000|2022-02-15 21:15:00|109.57|108.17|109.55|108.15|109.63|108.23|109.54|108.14|41
1644960000000|2022-02-15 21:20:00|109.56|108.16|109.46|108.06|109.63|108.23|109.41|108.01|79
1644960300000|2022-02-15 21:25:00|109.47|108.07|109.57|108.17|109.63|108.23|109.46|108.06|43
1644960600000|2022-02-15 21:30:00|109.58|108.18|109.68|108.28|109.77|108.37|109.56|108.16|67
1644960900000|2022-02-15 21:35:00|109.67|108.27|109.57|108.17|109.67|108.27|109.54|108.14|58
1644961200000|2022-02-15 21:40:00|109.56|108.16|109.55|108.15|109.62|108.22|109.54|108.14|46
1644961500000|2022-02-15 21:45:00|109.56|108.16|109.64|108.24|109.67|108.27|109.55|108.15|81
1644961800000|2022-02-15 21:50:00|109.62|108.22|109.74|108.34|109.77|108.37|109.62|108.22|53
1644962100000|2022-02-15 21:55:00|109.76|108.36|109.74|108.34|109.84|108.44|109.67|108.27|56
1644962400000|2022-02-15 22:00:00|109.73|108.33|109.77|108.37|109.85|108.45|109.73|108.33|39
1644962700000|2022-02-15 22:05:00|109.8|108.4|109.79|108.39|109.8|108.4|109.78|108.38|15
1644963000000|2022-02-15 22:10:00|109.78|108.38|109.94|108.54|109.94|108.54|109.78|108.38|41
1644963300000|2022-02-15 22:15:00|109.95|108.55|109.85|108.45|109.95|108.55|109.85|108.45|34
1644963600000|2022-02-15 22:20:00|109.87|108.47|109.92|108.52|109.92|108.52|109.85|108.45|41
1644963900000|2022-02-15 22:25:00|109.93|108.53|110.49|109.09|110.49|109.09|109.92|108.52|90
1644964200000|2022-02-15 22:30:00|110.5|109.1|110.94|109.54|111.07|109.67|110.49|109.09|94
1644964500000|2022-02-15 22:35:00|110.93|109.53|111.12|109.72|111.13|109.73|110.74|109.34|102
1644964800000|2022-02-15 22:40:00|111.11|109.71|110.77|109.37|111.19|109.79|110.77|109.37|76
1644965100000|2022-02-15 22:45:00|110.8|109.4|110.72|109.32|110.9|109.5|110.7|109.3|60
1644965400000|2022-02-15 22:50:00|110.71|109.31|110.65|109.25|110.73|109.33|110.54|109.14|54
1644965700000|2022-02-15 22:55:00|110.66|109.26|110.28|108.88|110.66|109.26|110.26|108.86|78
1644966000000|2022-02-15 23:00:00|110.27|108.87|110.28|108.88|110.39|108.99|110.27|108.87|61
1644966300000|2022-02-15 23:05:00|110.29|108.89|110.26|108.86|110.29|108.89|110.18|108.78|49
1644966600000|2022-02-15 23:10:00|110.27|108.87|110.47|109.07|110.54|109.14|110.15|108.75|180
1644966900000|2022-02-15 23:15:00|110.48|109.08|110.95|109.55|110.96|109.56|110.44|109.04|56
1644967200000|2022-02-15 23:20:00|110.96|109.56|111.14|109.74|111.2|109.8|110.92|109.52|107
1644967500000|2022-02-15 23:25:00|111.15|109.75|111.29|109.89|111.53|110.13|111.08|109.68|108
1644967800000|2022-02-15 23:30:00|111.3|109.9|111.54|110.14|111.55|110.15|111.22|109.82|117
1644968100000|2022-02-15 23:35:00|111.51|110.11|111.91|110.51|112.03|110.63|111.43|110.03|120
1644968400000|2022-02-15 23:40:00|111.89|110.49|112.05|110.65|112.15|110.75|111.78|110.38|133
1644968700000|2022-02-15 23:45:00|112.06|110.66|111.57|110.17|112.15|110.75|111.51|110.11|141
1644969000000|2022-02-15 23:50:00|111.56|110.16|111.45|110.05|111.6|110.2|111.29|109.89|115
1644969300000|2022-02-15 23:55:00|111.43|110.03|111.47|110.07|111.52|110.12|111.25|109.85|94
1644969600000|2022-02-16 00:00:00|111.46|110.06|111.15|109.75|111.47|110.07|110.99|109.59|114
1644969900000|2022-02-16 00:05:00|111.13|109.73|111.16|109.76|111.2|109.8|110.98|109.58|81
1644970200000|2022-02-16 00:10:00|111.15|109.75|111.25|109.85|111.31|109.91|111.13|109.73|93
1644970500000|2022-02-16 00:15:00|111.24|109.84|110.75|109.35|111.28|109.88|110.75|109.35|126
1644970800000|2022-02-16 00:20:00|110.77|109.37|110.65|109.25|110.83|109.43|110.46|109.06|118
1644971100000|2022-02-16 00:25:00|110.66|109.26|110.84|109.44|110.87|109.47|110.66|109.26|66
1644971400000|2022-02-16 00:30:00|110.83|109.43|111.09|109.69|111.15|109.75|110.75|109.35|117
1644971700000|2022-02-16 00:35:00|111.08|109.68|111.19|109.79|111.27|109.87|111.08|109.68|85
1644972000000|2022-02-16 00:40:00|111.23|109.83|111.2|109.8|111.34|109.94|111.15|109.75|58
1644972300000|2022-02-16 00:45:00|111.19|109.79|111.12|109.72|111.33|109.93|111.12|109.72|83
1644972600000|2022-02-16 00:50:00|111.14|109.74|111.06|109.66|111.25|109.85|111.05|109.65|103
1644972900000|2022-02-16 00:55:00|111.05|109.65|111.06|109.66|111.13|109.73|111.02|109.62|72
1644973200000|2022-02-16 01:00:00|111.07|109.67|110.79|109.39|111.07|109.67|110.78|109.38|60
1644973500000|2022-02-16 01:05:00|110.8|109.4|110.88|109.48|110.96|109.56|110.8|109.4|57
1644973800000|2022-02-16 01:10:00|110.9|109.5|110.65|109.25|110.96|109.56|110.56|109.16|70
1644974100000|2022-02-16 01:15:00|110.64|109.24|110.65|109.25|110.85|109.45|110.57|109.17|76
1644974400000|2022-02-16 01:20:00|110.64|109.24|110.7|109.3|110.72|109.32|110.53|109.13|56
1644974700000|2022-02-16 01:25:00|110.73|109.33|110.86|109.46|110.9|109.5|110.72|109.32|89
1644975000000|2022-02-16 01:30:00|110.85|109.45|110.77|109.37|110.97|109.57|110.66|109.26|182
1644975300000|2022-02-16 01:35:00|110.76|109.36|110.51|109.11|110.8|109.4|110.45|109.05|94
1644975600000|2022-02-16 01:40:00|110.52|109.12|110.63|109.23|110.68|109.28|110.48|109.08|121
1644975900000|2022-02-16 01:45:00|110.58|109.18|110.52|109.12|110.66|109.26|110.5|109.1|117
1644976200000|2022-02-16 01:50:00|110.53|109.13|110.37|108.97|110.54|109.14|110.34|108.94|71
1644976500000|2022-02-16 01:55:00|110.38|108.98|110.5|109.1|110.56|109.16|110.35|108.95|80
1644976800000|2022-02-16 02:00:00|110.48|109.08|110.35|108.95|110.5|109.1|110.35|108.95|70
1644977100000|2022-02-16 02:05:00|110.38|108.98|110.35|108.95|110.45|109.05|110.34|108.94|66
1644977400000|2022-02-16 02:10:00|110.33|108.93|110.36|108.96|110.38|108.98|110.27|108.87|54
1644977700000|2022-02-16 02:15:00|110.35|108.95|110.37|108.97|110.37|108.97|110.25|108.85|38
1644978000000|2022-02-16 02:20:00|110.38|108.98|110.36|108.96|110.45|109.05|110.35|108.95|57
1644978300000|2022-02-16 02:25:00|110.37|108.97|110.36|108.96|110.45|109.05|110.35|108.95|45
1644978600000|2022-02-16 02:30:00|110.35|108.95|110.17|108.77|110.36|108.96|110.15|108.75|61
1644978900000|2022-02-16 02:35:00|110.18|108.78|110.12|108.72|110.28|108.88|110.11|108.71|65
1644979200000|2022-02-16 02:40:00|110.09|108.69|110.19|108.79|110.27|108.87|110.05|108.65|75
1644979500000|2022-02-16 02:45:00|110.2|108.8|110.16|108.76|110.21|108.81|110.14|108.74|41
1644979800000|2022-02-16 02:50:00|110.14|108.74|110.15|108.75|110.17|108.77|110.13|108.73|39
1644980100000|2022-02-16 02:55:00|110.16|108.76|110.38|108.98|110.39|108.99|110.15|108.75|85
1644980400000|2022-02-16 03:00:00|110.36|108.96|110.69|109.29|110.69|109.29|110.35|108.95|64
1644980700000|2022-02-16 03:05:00|110.68|109.28|110.74|109.34|110.75|109.35|110.58|109.18|45
1644981000000|2022-02-16 03:10:00|110.77|109.37|110.98|109.58|111|109.6|110.77|109.37|61
1644981300000|2022-02-16 03:15:00|110.97|109.57|110.97|109.57|110.97|109.57|110.91|109.51|49
1644981600000|2022-02-16 03:20:00|111.04|109.64|110.9|109.5|111.07|109.67|110.84|109.44|48
1644981900000|2022-02-16 03:25:00|110.89|109.49|110.95|109.55|110.96|109.56|110.86|109.46|31
1644982200000|2022-02-16 03:30:00|110.96|109.56|110.75|109.35|110.96|109.56|110.7|109.3|64
1644982500000|2022-02-16 03:35:00|110.76|109.36|110.65|109.25|110.76|109.36|110.55|109.15|62
1644982800000|2022-02-16 03:40:00|110.64|109.24|110.65|109.25|110.71|109.31|110.64|109.24|37
1644983100000|2022-02-16 03:45:00|110.68|109.28|110.55|109.15|110.69|109.29|110.36|108.96|82
1644983400000|2022-02-16 03:50:00|110.56|109.16|110.42|109.02|110.56|109.16|110.38|108.98|27
1644983700000|2022-02-16 03:55:00|110.41|109.01|110.41|109.01|110.44|109.04|110.34|108.94|46
1644984000000|2022-02-16 04:00:00|110.43|109.03|110.24|108.84|110.43|109.03|110.19|108.79|57
1644984300000|2022-02-16 04:05:00|110.25|108.85|110.02|108.62|110.27|108.87|109.97|108.57|73
1644984600000|2022-02-16 04:10:00|110.04|108.64|110.03|108.63|110.08|108.68|109.97|108.57|67
1644984900000|2022-02-16 04:15:00|110.05|108.65|109.48|108.08|110.05|108.65|109.35|107.95|152
1644985200000|2022-02-16 04:20:00|109.49|108.09|109.53|108.13|109.55|108.15|109.18|107.78|130
1644985500000|2022-02-16 04:25:00|109.52|108.12|108.88|107.48|109.53|108.13|108.67|107.27|177
1644985800000|2022-02-16 04:30:00|108.89|107.49|109.46|108.06|109.47|108.07|108.89|107.49|139
1644986100000|2022-02-16 04:35:00|109.51|108.11|109.36|107.96|109.56|108.16|109.35|107.95|87
1644986400000|2022-02-16 04:40:00|109.35|107.95|109.34|107.94|109.48|108.08|109.33|107.93|72
1644986700000|2022-02-16 04:45:00|109.35|107.95|109.35|107.95|109.54|108.14|109.28|107.88|88
1644987000000|2022-02-16 04:50:00|109.36|107.96|109.36|107.96|109.46|108.06|109.32|107.92|61
1644987300000|2022-02-16 04:55:00|109.35|107.95|109.45|108.05|109.51|108.11|109.35|107.95|46
1644987600000|2022-02-16 05:00:00|109.46|108.06|109.47|108.07|109.51|108.11|109.44|108.04|45
1644987900000|2022-02-16 05:05:00|109.48|108.08|109.79|108.39|109.85|108.45|109.47|108.07|81
1644988200000|2022-02-16 05:10:00|109.8|108.4|109.79|108.39|109.86|108.46|109.64|108.24|78
1644988500000|2022-02-16 05:15:00|109.78|108.38|109.76|108.36|109.79|108.39|109.57|108.17|84
1644988800000|2022-02-16 05:20:00|109.75|108.35|109.65|108.25|109.75|108.35|109.47|108.07|77
1644989100000|2022-02-16 05:25:00|109.66|108.26|109.84|108.44|109.86|108.46|109.66|108.26|38
1644989400000|2022-02-16 05:30:00|109.85|108.45|109.88|108.48|110.15|108.75|109.82|108.42|90
1644989700000|2022-02-16 05:35:00|109.85|108.45|109.86|108.46|109.87|108.47|109.77|108.37|47
1644990000000|2022-02-16 05:40:00|109.87|108.47|109.65|108.25|109.87|108.47|109.64|108.24|73
1644990300000|2022-02-16 05:45:00|109.64|108.24|109.68|108.28|109.76|108.36|109.54|108.14|83
1644990600000|2022-02-16 05:50:00|109.67|108.27|109.67|108.27|109.78|108.38|109.63|108.23|94
1644990900000|2022-02-16 05:55:00|109.68|108.28|109.73|108.33|109.83|108.43|109.67|108.27|79
1644991200000|2022-02-16 06:00:00|109.72|108.32|109.74|108.34|109.87|108.47|109.65|108.25|88
1644991500000|2022-02-16 06:05:00|109.76|108.36|109.88|108.48|109.88|108.48|109.74|108.34|65
1644991800000|2022-02-16 06:10:00|109.87|108.47|109.95|108.55|109.98|108.58|109.87|108.47|66
1644992100000|2022-02-16 06:15:00|109.94|108.54|110.24|108.84|110.25|108.85|109.92|108.52|98
1644992400000|2022-02-16 06:20:00|110.23|108.83|110.19|108.79|110.25|108.85|110.1|108.7|81
1644992700000|2022-02-16 06:25:00|110.18|108.78|109.95|108.55|110.2|108.8|109.91|108.51|91
1644993000000|2022-02-16 06:30:00|109.96|108.56|110.55|109.15|110.76|109.36|109.96|108.56|162
1644993300000|2022-02-16 06:35:00|110.58|109.18|110.46|109.06|110.7|109.3|110.38|108.98|74
1644993600000|2022-02-16 06:40:00|110.45|109.05|110.56|109.16|110.59|109.19|110.38|108.98|63
1644993900000|2022-02-16 06:45:00|110.55|109.15|110.76|109.36|110.76|109.36|110.53|109.13|64
1644994200000|2022-02-16 06:50:00|110.75|109.35|110.37|108.97|110.75|109.35|110.26|108.86|110
1644994500000|2022-02-16 06:55:00|110.36|108.96|110.33|108.93|110.48|109.08|110.33|108.93|53
1644994800000|2022-02-16 07:00:00|110.34|108.94|110.59|109.19|110.65|109.25|110.27|108.87|103
1644995100000|2022-02-16 07:05:00|110.57|109.17|110.45|109.05|110.59|109.19|110.25|108.85|107
1644995400000|2022-02-16 07:10:00|110.44|109.04|110.87|109.47|110.98|109.58|110.43|109.03|148
1644995700000|2022-02-16 07:15:00|110.88|109.48|110.66|109.26|110.93|109.53|110.55|109.15|106
1644996000000|2022-02-16 07:20:00|110.65|109.25|110.59|109.19|110.81|109.41|110.55|109.15|101
1644996300000|2022-02-16 07:25:00|110.55|109.15|110.65|109.25|110.66|109.26|110.55|109.15|57
1644996600000|2022-02-16 07:30:00|110.63|109.23|110.69|109.29|110.72|109.32|110.55|109.15|107
1644996900000|2022-02-16 07:35:00|110.71|109.31|110.69|109.29|110.82|109.42|110.65|109.25|71
1644997200000|2022-02-16 07:40:00|110.72|109.32|110.85|109.45|110.92|109.52|110.72|109.32|62
1644997500000|2022-02-16 07:45:00|110.87|109.47|110.86|109.46|110.96|109.56|110.78|109.38|95
1644997800000|2022-02-16 07:50:00|110.87|109.47|110.9|109.5|110.9|109.5|110.85|109.45|54
1644998100000|2022-02-16 07:55:00|110.92|109.52|110.93|109.53|111.02|109.62|110.87|109.47|101
1644998400000|2022-02-16 08:00:00|110.94|109.54|110.94|109.54|111.02|109.62|110.78|109.38|104
1644998700000|2022-02-16 08:05:00|110.95|109.55|111.1|109.7|111.17|109.77|110.95|109.55|113
1644999000000|2022-02-16 08:10:00|111.09|109.69|111.06|109.66|111.11|109.71|111.04|109.64|95
1644999300000|2022-02-16 08:15:00|111.11|109.71|111.37|109.97|111.46|110.06|111.08|109.68|104
1644999600000|2022-02-16 08:20:00|111.39|109.99|111.64|110.24|111.7|110.3|111.37|109.97|149
1644999900000|2022-02-16 08:25:00|111.63|110.23|111.79|110.39|111.82|110.42|111.62|110.22|86
1645000200000|2022-02-16 08:30:00|111.8|110.4|111.56|110.16|111.8|110.4|111.54|110.14|127
1645000500000|2022-02-16 08:35:00|111.57|110.17|111.55|110.15|111.61|110.21|111.42|110.02|94
1645000800000|2022-02-16 08:40:00|111.56|110.16|111.26|109.86|111.56|110.16|111.14|109.74|128
1645001100000|2022-02-16 08:45:00|111.24|109.84|111.35|109.95|111.36|109.96|111.23|109.83|65
1645001400000|2022-02-16 08:50:00|111.34|109.94|111.15|109.75|111.42|110.02|111.14|109.74|152
1645001700000|2022-02-16 08:55:00|111.17|109.77|111.15|109.75|111.25|109.85|111.06|109.66|105
1645002000000|2022-02-16 09:00:00|111.16|109.76|111.35|109.95|111.44|110.04|111.15|109.75|68
1645002300000|2022-02-16 09:05:00|111.34|109.94|110.96|109.56|111.35|109.95|110.87|109.47|94
1645002600000|2022-02-16 09:10:00|110.97|109.57|110.95|109.55|111.04|109.64|110.85|109.45|112
1645002900000|2022-02-16 09:15:00|110.96|109.56|110.85|109.45|111.02|109.62|110.85|109.45|85
1645003200000|2022-02-16 09:20:00|110.86|109.46|110.83|109.43|110.89|109.49|110.78|109.38|57
1645003500000|2022-02-16 09:25:00|110.86|109.46|110.96|109.56|111.02|109.62|110.82|109.42|44
1645003800000|2022-02-16 09:30:00|110.95|109.55|111.04|109.64|111.06|109.66|110.95|109.55|47
1645004100000|2022-02-16 09:35:00|111.05|109.65|110.94|109.54|111.12|109.72|110.94|109.54|52
1645004400000|2022-02-16 09:40:00|110.93|109.53|110.37|108.97|110.93|109.53|110.37|108.97|62
1645004700000|2022-02-16 09:45:00|110.4|109|110.6|109.2|110.6|109.2|110.4|109|108
1645005000000|2022-02-16 09:50:00|110.55|109.15|110.17|108.77|110.62|109.22|110.12|108.72|87
1645005300000|2022-02-16 09:55:00|110.18|108.78|110.05|108.65|110.34|108.94|110.05|108.65|89
1645005600000|2022-02-16 10:00:00|110.06|108.66|110.1|108.7|110.16|108.76|109.88|108.48|96
1645005900000|2022-02-16 10:05:00|110.11|108.71|110.07|108.67|110.2|108.8|110.05|108.65|88
1645006200000|2022-02-16 10:10:00|110.05|108.65|110.15|108.75|110.29|108.89|110.05|108.65|98
1645006500000|2022-02-16 10:15:00|110.16|108.76|110.25|108.85|110.36|108.96|110.15|108.75|74
1645006800000|2022-02-16 10:20:00|110.26|108.86|109.55|108.15|110.26|108.86|109.45|108.05|138
1645007100000|2022-02-16 10:25:00|109.57|108.17|109.74|108.34|109.76|108.36|109.35|107.95|119
1645007400000|2022-02-16 10:30:00|109.75|108.35|109.75|108.35|109.99|108.59|109.67|108.27|108
1645007700000|2022-02-16 10:35:00|109.76|108.36|109.73|108.33|109.87|108.47|109.73|108.33|114
1645008000000|2022-02-16 10:40:00|109.75|108.35|109.95|108.55|109.96|108.56|109.74|108.34|131
1645008300000|2022-02-16 10:45:00|109.97|108.57|109.91|108.51|109.97|108.57|109.85|108.45|90
1645008600000|2022-02-16 10:50:00|109.88|108.48|110.06|108.66|110.09|108.69|109.88|108.48|77
1645008900000|2022-02-16 10:55:00|110.09|108.69|109.89|108.49|110.15|108.75|109.88|108.48|104
1645009200000|2022-02-16 11:00:00|109.9|108.5|110.35|108.95|110.42|109.02|109.9|108.5|116
1645009500000|2022-02-16 11:05:00|110.34|108.94|110.26|108.86|110.36|108.96|110.16|108.76|82
1645009800000|2022-02-16 11:10:00|110.23|108.83|110.05|108.65|110.25|108.85|110.02|108.62|113
1645010100000|2022-02-16 11:15:00|110.06|108.66|110.06|108.66|110.15|108.75|110.04|108.64|81
1645010400000|2022-02-16 11:20:00|110.05|108.65|109.93|108.53|110.08|108.68|109.85|108.45|118
1645010700000|2022-02-16 11:25:00|109.94|108.54|109.78|108.38|109.96|108.56|109.73|108.33|76
1645011000000|2022-02-16 11:30:00|109.77|108.37|109.69|108.29|109.86|108.46|109.69|108.29|21
1645011300000|2022-02-16 11:35:00|109.7|108.3|109.96|108.56|109.97|108.57|109.68|108.28|62
1645011600000|2022-02-16 11:40:00|109.95|108.55|109.89|108.49|109.98|108.58|109.85|108.45|76
1645011900000|2022-02-16 11:45:00|109.91|108.51|109.92|108.52|110.03|108.63|109.9|108.5|80
1645012200000|2022-02-16 11:50:00|109.95|108.55|110.04|108.64|110.07|108.67|109.92|108.52|37
1645012500000|2022-02-16 11:55:00|110.05|108.65|109.96|108.56|110.17|108.77|109.95|108.55|98
1645012800000|2022-02-16 12:00:00|109.98|108.58|110.05|108.65|110.06|108.66|109.87|108.47|90
1645013100000|2022-02-16 12:05:00|110.07|108.67|109.86|108.46|110.16|108.76|109.86|108.46|58
1645013400000|2022-02-16 12:10:00|109.87|108.47|110.18|108.78|110.19|108.79|109.67|108.27|90
1645013700000|2022-02-16 12:15:00|110.19|108.79|110.04|108.64|110.25|108.85|109.98|108.58|164
1645014000000|2022-02-16 12:20:00|110.06|108.66|110.15|108.75|110.25|108.85|110.03|108.63|81
1645014300000|2022-02-16 12:25:00|110.14|108.74|110.02|108.62|110.25|108.85|110.01|108.61|85
1645014600000|2022-02-16 12:30:00|110.04|108.64|110.15|108.75|110.19|108.79|110.01|108.61|84
1645014900000|2022-02-16 12:35:00|110.16|108.76|109.84|108.44|110.16|108.76|109.8|108.4|114
1645015200000|2022-02-16 12:40:00|109.86|108.46|109.68|108.28|109.88|108.48|109.68|108.28|107
1645015500000|2022-02-16 12:45:00|109.67|108.27|109.68|108.28|109.82|108.42|109.67|108.27|100
1645015800000|2022-02-16 12:50:00|109.69|108.29|109.55|108.15|109.77|108.37|109.55|108.15|60
1645016100000|2022-02-16 12:55:00|109.54|108.14|109.34|107.94|109.54|108.14|109.19|107.79|94
1645016400000|2022-02-16 13:00:00|109.36|107.96|109.15|107.75|109.39|107.99|109.09|107.69|77
1645016700000|2022-02-16 13:05:00|109.17|107.77|109.78|108.38|109.89|108.49|108.98|107.58|161
1645017000000|2022-02-16 13:10:00|109.79|108.39|109.75|108.35|109.92|108.52|109.73|108.33|75
1645017300000|2022-02-16 13:15:00|109.72|108.32|109.47|108.07|109.75|108.35|109.45|108.05|85
1645017600000|2022-02-16 13:20:00|109.46|108.06|109.68|108.28|109.74|108.34|109.46|108.06|72
1645017900000|2022-02-16 13:25:00|109.67|108.27|109.65|108.25|109.77|108.37|109.52|108.12|108
1645018200000|2022-02-16 13:30:00|109.64|108.24|109.21|107.81|109.83|108.43|109.21|107.81|220
1645018500000|2022-02-16 13:35:00|109.19|107.79|109.35|107.95|109.41|108.01|109.01|107.61|182
1645018800000|2022-02-16 13:40:00|109.34|107.94|109.02|107.62|109.36|107.96|108.99|107.59|186
1645019100000|2022-02-16 13:45:00|109.01|107.61|108.35|106.95|109.31|107.91|108.31|106.91|253
1645019400000|2022-02-16 13:50:00|108.36|106.96|108.04|106.64|108.36|106.96|107.72|106.32|192
1645019700000|2022-02-16 13:55:00|108.05|106.65|108.02|106.62|108.1|106.7|107.75|106.35|162
1645020000000|2022-02-16 14:00:00|108.01|106.61|108.22|106.82|108.23|106.83|107.7|106.3|149
1645020300000|2022-02-16 14:05:00|108.21|106.81|108.06|106.66|108.44|107.04|108.01|106.61|134
1645020600000|2022-02-16 14:10:00|108.05|106.65|107.96|106.56|108.12|106.72|107.95|106.55|120
1645020900000|2022-02-16 14:15:00|107.95|106.55|108.05|106.65|108.29|106.89|107.88|106.48|159
1645021200000|2022-02-16 14:20:00|108.09|106.69|107.74|106.34|108.09|106.69|107.48|106.08|132
1645021500000|2022-02-16 14:25:00|107.73|106.33|107.85|106.45|107.85|106.45|107.35|105.95|98
1645021800000|2022-02-16 14:30:00|107.83|106.43|108.07|106.67|108.12|106.72|107.53|106.13|232
1645022100000|2022-02-16 14:35:00|108.06|106.66|107.95|106.55|108.07|106.67|107.85|106.45|175
1645022400000|2022-02-16 14:40:00|107.93|106.53|107.89|106.49|108.17|106.77|107.86|106.46|186
1645022700000|2022-02-16 14:45:00|107.86|106.46|107.82|106.42|108.06|106.66|107.74|106.34|213
1645023000000|2022-02-16 14:50:00|107.83|106.43|107.46|106.06|107.83|106.43|107.38|105.98|246
1645023300000|2022-02-16 14:55:00|107.45|106.05|107.72|106.32|107.72|106.32|107.45|106.05|135
1645023600000|2022-02-16 15:00:00|107.73|106.33|108.06|106.66|108.1|106.7|107.65|106.25|147
1645023900000|2022-02-16 15:05:00|108.07|106.67|108.08|106.68|108.24|106.84|108.05|106.65|135
1645024200000|2022-02-16 15:10:00|108.06|106.66|108.05|106.65|108.17|106.77|107.8|106.4|185
1645024500000|2022-02-16 15:15:00|108.06|106.66|107.76|106.36|108.07|106.67|107.67|106.27|148
1645024800000|2022-02-16 15:20:00|107.75|106.35|108.04|106.64|108.05|106.65|107.74|106.34|125
1645025100000|2022-02-16 15:25:00|108.03|106.63|108.04|106.64|108.1|106.7|107.95|106.55|119
1645025400000|2022-02-16 15:30:00|108.05|106.65|107.87|106.47|108.1|106.7|107.86|106.46|130
1645025700000|2022-02-16 15:35:00|107.89|106.49|108.06|106.66|108.09|106.69|107.88|106.48|84
1645026000000|2022-02-16 15:40:00|108.05|106.65|108.26|106.86|108.29|106.89|108.05|106.65|117
1645026300000|2022-02-16 15:45:00|108.25|106.85|108.16|106.76|108.26|106.86|108.14|106.74|36
1645026600000|2022-02-16 15:50:00|108.17|106.77|108.14|106.74|108.18|106.78|107.99|106.59|122
1645026900000|2022-02-16 15:55:00|108.13|106.73|108.13|106.73|108.14|106.74|108.02|106.62|99
1645027200000|2022-02-16 16:00:00|108.12|106.72|107.93|106.53|108.15|106.75|107.88|106.48|113
1645027500000|2022-02-16 16:05:00|107.92|106.52|107.75|106.35|107.92|106.52|107.58|106.18|151
1645027800000|2022-02-16 16:10:00|107.74|106.34|107.46|106.06|107.74|106.34|107.43|106.03|120
1645028100000|2022-02-16 16:15:00|107.48|106.08|107.44|106.04|107.74|106.34|107.35|105.95|170
1645028400000|2022-02-16 16:20:00|107.45|106.05|107.65|106.25|107.76|106.36|107.45|106.05|125
1645028700000|2022-02-16 16:25:00|107.64|106.24|107.64|106.24|107.74|106.34|107.6|106.2|65
1645029000000|2022-02-16 16:30:00|107.6|106.2|107.47|106.07|107.67|106.27|107.47|106.07|77
1645029300000|2022-02-16 16:35:00|107.49|106.09|107.56|106.16|107.63|106.23|107.47|106.07|87
1645029600000|2022-02-16 16:40:00|107.55|106.15|107.6|106.2|107.63|106.23|107.55|106.15|36
1645029900000|2022-02-16 16:45:00|107.62|106.22|107.75|106.35|107.79|106.39|107.62|106.22|100
1645030200000|2022-02-16 16:50:00|107.8|106.4|107.86|106.46|107.98|106.58|107.76|106.36|120
1645030500000|2022-02-16 16:55:00|107.85|106.45|107.88|106.48|108.09|106.69|107.85|106.45|155
1645030800000|2022-02-16 17:00:00|107.87|106.47|108.06|106.66|108.13|106.73|107.87|106.47|114
1645031100000|2022-02-16 17:05:00|108.05|106.65|107.98|106.58|108.07|106.67|107.97|106.57|74
1645031400000|2022-02-16 17:10:00|107.99|106.59|107.86|106.46|108.06|106.66|107.86|106.46|71
1645031700000|2022-02-16 17:15:00|107.91|106.51|108.15|106.75|108.2|106.8|107.85|106.45|88
1645032000000|2022-02-16 17:20:00|108.18|106.78|108.05|106.65|108.19|106.79|108.05|106.65|80
1645032300000|2022-02-16 17:25:00|108.07|106.67|108.35|106.95|108.42|107.02|108.05|106.65|110
1645032600000|2022-02-16 17:30:00|108.36|106.96|108.04|106.64|108.38|106.98|107.96|106.56|170
1645032900000|2022-02-16 17:35:00|108.03|106.63|108.14|106.74|108.16|106.76|108.03|106.63|98
1645033200000|2022-02-16 17:40:00|108.15|106.75|107.99|106.59|108.16|106.76|107.96|106.56|81
1645033500000|2022-02-16 17:45:00|107.98|106.58|107.94|106.54|108.01|106.61|107.77|106.37|87
1645033800000|2022-02-16 17:50:00|107.95|106.55|107.89|106.49|107.96|106.56|107.83|106.43|88
1645034100000|2022-02-16 17:55:00|107.9|106.5|107.91|106.51|107.92|106.52|107.84|106.44|48
1645034400000|2022-02-16 18:00:00|107.86|106.46|107.64|106.24|107.97|106.57|107.63|106.23|66
1645034700000|2022-02-16 18:05:00|107.65|106.25|107.94|106.54|107.94|106.54|107.64|106.24|55
1645035000000|2022-02-16 18:10:00|107.96|106.56|108.06|106.66|108.06|106.66|107.95|106.55|52
1645035300000|2022-02-16 18:15:00|108.05|106.65|107.97|106.57|108.15|106.75|107.97|106.57|74
1645035600000|2022-02-16 18:20:00|107.98|106.58|108.01|106.61|108.03|106.63|107.85|106.45|58
1645035900000|2022-02-16 18:25:00|107.99|106.59|107.99|106.59|108.04|106.64|107.85|106.45|72
1645036200000|2022-02-16 18:30:00|108|106.6|108.04|106.64|108.1|106.7|107.96|106.56|54
1645036500000|2022-02-16 18:35:00|108.03|106.63|108.17|106.77|108.28|106.88|108.03|106.63|54
1645036800000|2022-02-16 18:40:00|108.19|106.79|108.05|106.65|108.21|106.81|107.98|106.58|72
1645037100000|2022-02-16 18:45:00|108.04|106.64|108.24|106.84|108.27|106.87|108.04|106.64|86
1645037400000|2022-02-16 18:50:00|108.26|106.86|108.45|107.05|108.48|107.08|108.24|106.84|77
1645037700000|2022-02-16 18:55:00|108.46|107.06|108.36|106.96|108.62|107.22|108.19|106.79|130
1645038000000|2022-02-16 19:00:00|108.35|106.95|108.43|107.03|108.91|107.51|108.09|106.69|230
1645038300000|2022-02-16 19:05:00|108.57|107.17|108.98|107.58|109.09|107.69|108.56|107.16|14
1645038600000|2022-02-16 19:10:00|108.99|107.59|108.87|107.47|109.06|107.66|108.72|107.32|132
1645038900000|2022-02-16 19:15:00|108.88|107.48|109.17|107.77|109.33|107.93|108.85|107.45|158
1645039200000|2022-02-16 19:20:00|109.16|107.76|109.55|108.15|109.75|108.35|109.08|107.68|144
1645039500000|2022-02-16 19:25:00|109.56|108.16|109.92|108.52|109.93|108.53|109.55|108.15|152
1645039800000|2022-02-16 19:30:00|109.88|108.48|109.95|108.55|110.25|108.85|109.86|108.46|160
1645040100000|2022-02-16 19:35:00|109.96|108.56|109.65|108.25|110.09|108.69|109.5|108.1|134
1645040400000|2022-02-16 19:40:00|109.75|108.35|109.56|108.16|109.77|108.37|109.5|108.1|125
1645040700000|2022-02-16 19:45:00|109.48|108.08|109.66|108.26|109.67|108.27|109.44|108.04|118
1645041000000|2022-02-16 19:50:00|109.67|108.27|109.86|108.46|109.92|108.52|109.64|108.24|103
1645041300000|2022-02-16 19:55:00|109.87|108.47|109.95|108.55|110.05|108.65|109.85|108.45|128
1645041600000|2022-02-16 20:00:00|109.96|108.56|110.42|109.02|110.43|109.03|109.96|108.56|108
1645041900000|2022-02-16 20:05:00|110.41|109.01|110.19|108.79|110.45|109.05|110.15|108.75|109
1645042200000|2022-02-16 20:10:00|110.2|108.8|110.16|108.76|110.26|108.86|110.15|108.75|66
1645042500000|2022-02-16 20:15:00|110.17|108.77|110.24|108.84|110.24|108.84|109.94|108.54|97
1645042800000|2022-02-16 20:20:00|110.21|108.81|109.96|108.56|110.21|108.81|109.95|108.55|100
1645043100000|2022-02-16 20:25:00|109.97|108.57|109.93|108.53|110.02|108.62|109.83|108.43|69
1645043400000|2022-02-16 20:30:00|109.92|108.52|109.71|108.31|109.94|108.54|109.55|108.15|114
1645043700000|2022-02-16 20:35:00|109.72|108.32|109.76|108.36|109.79|108.39|109.63|108.23|88
1645044000000|2022-02-16 20:40:00|109.77|108.37|109.63|108.23|109.8|108.4|109.63|108.23|76
1645044300000|2022-02-16 20:45:00|109.65|108.25|109.56|108.16|109.67|108.27|109.55|108.15|81
1645044600000|2022-02-16 20:50:00|109.57|108.17|109.45|108.05|109.66|108.26|109.45|108.05|27
1645044900000|2022-02-16 20:55:00|109.46|108.06|109.3|107.9|109.49|108.09|109.2|107.8|83
1645045200000|2022-02-16 21:00:00|109.28|107.88|109.44|108.04|109.46|108.06|109.27|107.87|82
1645045500000|2022-02-16 21:05:00|109.45|108.05|109.29|107.89|109.46|108.06|109.26|107.86|51
1645045800000|2022-02-16 21:10:00|109.27|107.87|109.25|107.85|109.34|107.94|109.24|107.84|28
1645046100000|2022-02-16 21:15:00|109.26|107.86|109.07|107.67|109.26|107.86|109.07|107.67|66
1645046400000|2022-02-16 21:20:00|109.08|107.68|109.24|107.84|109.25|107.85|109.03|107.63|85
1645046700000|2022-02-16 21:25:00|109.22|107.82|109.2|107.8|109.27|107.87|109.15|107.75|63
1645047000000|2022-02-16 21:30:00|109.21|107.81|109.16|107.76|109.21|107.81|109.14|107.74|33
1645047300000|2022-02-16 21:35:00|109.15|107.75|109.03|107.63|109.15|107.75|109.03|107.63|30
1645047600000|2022-02-16 21:40:00|109.04|107.64|109.05|107.65|109.08|107.68|109.03|107.63|39
1645047900000|2022-02-16 21:45:00|109.04|107.64|108.8|107.4|109.05|107.65|108.75|107.35|68
1645048200000|2022-02-16 21:50:00|108.79|107.39|108.87|107.47|108.95|107.55|108.59|107.19|73
1645048500000|2022-02-16 21:55:00|108.86|107.46|109.25|107.85|109.25|107.85|108.84|107.44|87
1645048800000|2022-02-16 22:00:00|109.26|107.86|109.15|107.75|109.31|107.91|109.14|107.74|70
1645049100000|2022-02-16 22:05:00|109.14|107.74|109.24|107.84|109.27|107.87|108.96|107.56|58
1645049400000|2022-02-16 22:10:00|109.25|107.85|109.14|107.74|109.25|107.85|109.14|107.74|42
1645049700000|2022-02-16 22:15:00|109.15|107.75|109.16|107.76|109.17|107.77|109.13|107.73|35
1645050000000|2022-02-16 22:20:00|109.15|107.75|109.27|107.87|109.27|107.87|109.14|107.74|62
1645050300000|2022-02-16 22:25:00|109.31|107.91|109.55|108.15|109.68|108.28|109.31|107.91|77
1645050600000|2022-02-16 22:30:00|109.56|108.16|109.65|108.25|109.66|108.26|109.55|108.15|68
1645050900000|2022-02-16 22:35:00|109.64|108.24|109.52|108.12|109.65|108.25|109.52|108.12|53
1645051200000|2022-02-16 22:40:00|109.53|108.13|109.55|108.15|109.56|108.16|109.51|108.11|42
1645051500000|2022-02-16 22:45:00|109.54|108.14|109.34|107.94|109.72|108.32|109.23|107.83|101
1645051800000|2022-02-16 22:50:00|109.33|107.93|109.26|107.86|109.33|107.93|109.13|107.73|76
1645052100000|2022-02-16 22:55:00|109.25|107.85|109.25|107.85|109.31|107.91|109.24|107.84|60
1645052400000|2022-02-16 23:00:00|109.26|107.86|109.36|107.96|109.39|107.99|109.25|107.85|93
1645052700000|2022-02-16 23:05:00|109.39|107.99|109.59|108.19|109.61|108.21|109.39|107.99|66
1645053000000|2022-02-16 23:10:00|109.58|108.18|109.58|108.18|109.62|108.22|109.44|108.04|73
1645053300000|2022-02-16 23:15:00|109.56|108.16|109.59|108.19|109.62|108.22|109.55|108.15|62
1645053600000|2022-02-16 23:20:00|109.6|108.2|109.68|108.28|109.72|108.32|109.57|108.17|39
1645053900000|2022-02-16 23:25:00|109.69|108.29|109.75|108.35|109.84|108.44|109.69|108.29|54
1645054200000|2022-02-16 23:30:00|109.77|108.37|109.69|108.29|109.77|108.37|109.55|108.15|93
1645054500000|2022-02-16 23:35:00|109.68|108.28|109.64|108.24|109.72|108.32|109.55|108.15|71
1645054800000|2022-02-16 23:40:00|109.66|108.26|109.48|108.08|109.66|108.26|109.45|108.05|82
1645055100000|2022-02-16 23:45:00|109.45|108.05|109.28|107.88|109.52|108.12|109.27|107.87|98
1645055400000|2022-02-16 23:50:00|109.29|107.89|109.14|107.74|109.55|108.15|109.09|107.69|119
1645055700000|2022-02-16 23:55:00|109.15|107.75|108.97|107.57|109.18|107.78|108.89|107.49|125
1645056000000|2022-02-17 00:00:00|108.99|107.59|108.87|107.47|109.28|107.88|108.87|107.47|101
1645056300000|2022-02-17 00:05:00|108.88|107.48|109.05|107.65|109.07|107.67|108.79|107.39|86
1645056600000|2022-02-17 00:10:00|109.06|107.66|109.07|107.67|109.16|107.76|109.05|107.65|85
1645056900000|2022-02-17 00:15:00|109.08|107.68|109.19|107.79|109.21|107.81|108.96|107.56|120
1645057200000|2022-02-17 00:20:00|109.22|107.82|109.05|107.65|109.26|107.86|108.98|107.58|86
1645057500000|2022-02-17 00:25:00|109.04|107.64|108.92|107.52|109.05|107.65|108.87|107.47|71
1645057800000|2022-02-17 00:30:00|108.88|107.48|109.15|107.75|109.17|107.77|108.87|107.47|64
1645058100000|2022-02-17 00:35:00|109.17|107.77|109.17|107.77|109.24|107.84|109.08|107.68|68
1645058400000|2022-02-17 00:40:00|109.19|107.79|109.66|108.26|109.67|108.27|109.19|107.79|92
1645058700000|2022-02-17 00:45:00|109.68|108.28|109.52|108.12|109.68|108.28|109.46|108.06|59
1645059000000|2022-02-17 00:50:00|109.51|108.11|109.67|108.27|109.7|108.3|109.51|108.11|35
1645059300000|2022-02-17 00:55:00|109.73|108.33|109.68|108.28|109.79|108.39|109.59|108.19|65
1645059600000|2022-02-17 01:00:00|109.67|108.27|109.78|108.38|109.79|108.39|109.66|108.26|55
1645059900000|2022-02-17 01:05:00|109.79|108.39|109.58|108.18|109.83|108.43|109.57|108.17|64
1645060200000|2022-02-17 01:10:00|109.59|108.19|109.68|108.28|109.89|108.49|109.57|108.17|103
1645060500000|2022-02-17 01:15:00|109.67|108.27|109.76|108.36|109.84|108.44|109.55|108.15|77
1645060800000|2022-02-17 01:20:00|109.75|108.35|109.75|108.35|109.86|108.46|109.71|108.31|88
1645061100000|2022-02-17 01:25:00|109.76|108.36|109.68|108.28|109.82|108.42|109.67|108.27|38
1645061400000|2022-02-17 01:30:00|109.69|108.29|109.68|108.28|109.71|108.31|109.64|108.24|50
1645061700000|2022-02-17 01:35:00|109.67|108.27|109.55|108.15|109.67|108.27|109.55|108.15|35
1645062000000|2022-02-17 01:40:00|109.57|108.17|109.48|108.08|109.71|108.31|109.48|108.08|49
1645062300000|2022-02-17 01:45:00|109.51|108.11|109.46|108.06|109.54|108.14|109.46|108.06|52
1645062600000|2022-02-17 01:50:00|109.48|108.08|109.51|108.11|109.53|108.13|109.46|108.06|30
1645062900000|2022-02-17 01:55:00|109.52|108.12|109.57|108.17|109.62|108.22|109.48|108.08|55
1645063200000|2022-02-17 02:00:00|109.58|108.18|109.6|108.2|109.62|108.22|109.56|108.16|37
1645063500000|2022-02-17 02:05:00|109.62|108.22|109.76|108.36|109.78|108.38|109.58|108.18|70
1645063800000|2022-02-17 02:10:00|109.77|108.37|109.76|108.36|109.79|108.39|109.68|108.28|34
1645064100000|2022-02-17 02:15:00|109.75|108.35|109.52|108.12|109.83|108.43|109.52|108.12|60
1645064400000|2022-02-17 02:20:00|109.53|108.13|109.27|107.87|109.53|108.13|109.26|107.86|99
1645064700000|2022-02-17 02:25:00|109.28|107.88|109.36|107.96|109.46|108.06|109.28|107.88|43
1645065000000|2022-02-17 02:30:00|109.37|107.97|109.52|108.12|109.54|108.14|109.35|107.95|43
1645065300000|2022-02-17 02:35:00|109.53|108.13|109.59|108.19|109.6|108.2|109.51|108.11|25
1645065600000|2022-02-17 02:40:00|109.57|108.17|109.56|108.16|109.64|108.24|109.56|108.16|34
1645065900000|2022-02-17 02:45:00|109.57|108.17|109.46|108.06|109.58|108.18|109.37|107.97|42
1645066200000|2022-02-17 02:50:00|109.45|108.05|109.59|108.19|109.71|108.31|109.39|107.99|80
1645066500000|2022-02-17 02:55:00|109.6|108.2|109.48|108.08|109.6|108.2|109.45|108.05|62
1645066800000|2022-02-17 03:00:00|109.49|108.09|109.47|108.07|109.52|108.12|109.45|108.05|34
1645067100000|2022-02-17 03:05:00|109.48|108.08|109.67|108.27|109.77|108.37|109.45|108.05|47
1645067400000|2022-02-17 03:10:00|109.66|108.26|109.67|108.27|109.94|108.54|109.66|108.26|33
1645067700000|2022-02-17 03:15:00|109.64|108.24|109.65|108.25|109.67|108.27|109.5|108.1|36
1645068000000|2022-02-17 03:20:00|109.67|108.27|109.71|108.31|109.73|108.33|109.67|108.27|35
1645068300000|2022-02-17 03:25:00|109.72|108.32|109.53|108.13|109.81|108.41|109.53|108.13|92
1645068600000|2022-02-17 03:30:00|109.54|108.14|109.16|107.76|109.54|108.14|109.08|107.68|99
1645068900000|2022-02-17 03:35:00|109.15|107.75|108.99|107.59|109.29|107.89|108.95|107.55|74
1645069200000|2022-02-17 03:40:00|109.05|107.65|108.89|107.49|109.15|107.75|108.85|107.45|67
1645069500000|2022-02-17 03:45:00|108.94|107.54|109.04|107.64|109.08|107.68|108.94|107.54|86
1645069800000|2022-02-17 03:50:00|109.05|107.65|108.88|107.48|109.1|107.7|108.87|107.47|80
1645070100000|2022-02-17 03:55:00|108.89|107.49|108.41|107.31|108.89|107.57|108.36|107.26|119
1645070400000|2022-02-17 04:00:00|108.38|107.28|107.11|106.01|108.38|107.28|107.11|106.01|206
1645070700000|2022-02-17 04:05:00|107.07|105.97|107.08|105.98|107.18|106.08|106.76|105.66|211
1645071000000|2022-02-17 04:10:00|107.09|105.99|107.42|106.32|107.43|106.33|107|105.9|133
1645071300000|2022-02-17 04:15:00|107.43|106.33|107.72|106.62|107.81|106.71|107.4|106.3|144
1645071600000|2022-02-17 04:20:00|107.7|106.6|107.65|106.25|107.7|106.6|107.24|105.99|124
1645071900000|2022-02-17 04:25:00|107.64|106.24|107.47|106.07|107.65|106.25|107.39|105.99|83
1645072200000|2022-02-17 04:30:00|107.48|106.08|107.75|106.35|107.78|106.38|107.47|106.07|86
1645072500000|2022-02-17 04:35:00|107.76|106.36|107.68|106.28|107.79|106.39|107.67|106.27|66
1645072800000|2022-02-17 04:40:00|107.69|106.29|107.71|106.31|107.72|106.32|107.65|106.25|69
1645073100000|2022-02-17 04:45:00|107.72|106.32|107.85|106.45|107.9|106.5|107.68|106.28|71
1645073400000|2022-02-17 04:50:00|107.84|106.44|107.59|106.19|107.88|106.48|107.59|106.19|66
1645073700000|2022-02-17 04:55:00|107.57|106.17|107.66|106.26|107.69|106.29|107.57|106.17|37
1645074000000|2022-02-17 05:00:00|107.65|106.25|107.57|106.17|107.65|106.25|107.34|105.94|101
1645074300000|2022-02-17 05:05:00|107.58|106.18|107.78|106.38|107.78|106.38|107.58|106.18|64
1645074600000|2022-02-17 05:10:00|107.79|106.39|108.19|106.79|108.19|106.79|107.77|106.37|58
1645074900000|2022-02-17 05:15:00|108.18|106.78|108.13|106.73|108.28|106.88|108.07|106.67|97
1645075200000|2022-02-17 05:20:00|108.12|106.72|108.04|106.64|108.15|106.75|108.04|106.64|43
1645075500000|2022-02-17 05:25:00|108.05|106.65|107.9|106.5|108.05|106.65|107.87|106.47|72
1645075800000|2022-02-17 05:30:00|107.88|106.48|107.9|106.5|107.9|106.5|107.79|106.39|73
1645076100000|2022-02-17 05:35:00|107.95|106.55|107.67|106.27|108.06|106.66|107.65|106.25|85
1645076400000|2022-02-17 05:40:00|107.68|106.28|107.77|106.37|107.8|106.4|107.68|106.28|36
1645076700000|2022-02-17 05:45:00|107.76|106.36|107.58|106.18|107.76|106.36|107.56|106.16|42
1645077000000|2022-02-17 05:50:00|107.55|106.15|107.57|106.17|107.68|106.28|107.54|106.14|72
1645077300000|2022-02-17 05:55:00|107.56|106.16|107.67|106.27|107.73|106.33|107.56|106.16|43
1645077600000|2022-02-17 06:00:00|107.66|106.26|107.76|106.36|107.89|106.49|107.56|106.16|79
1645077900000|2022-02-17 06:05:00|107.77|106.37|107.69|106.29|107.79|106.39|107.67|106.27|57
1645078200000|2022-02-17 06:10:00|107.68|106.28|107.66|106.26|107.69|106.29|107.57|106.17|51
1645078500000|2022-02-17 06:15:00|107.65|106.25|107.77|106.37|107.79|106.39|107.57|106.17|45
1645078800000|2022-02-17 06:20:00|107.83|106.43|108.06|106.66|108.17|106.77|107.83|106.43|38
1645079100000|2022-02-17 06:25:00|108.05|106.65|108.38|106.98|108.4|107|108.05|106.65|54
1645079400000|2022-02-17 06:30:00|108.39|106.99|108.37|106.97|108.4|107|108.2|106.8|61
1645079700000|2022-02-17 06:35:00|108.39|106.99|108.35|106.95|108.4|107|108.26|106.86|84
1645080000000|2022-02-17 06:40:00|108.36|106.96|108.6|107.2|108.76|107.36|108.35|106.95|95
1645080300000|2022-02-17 06:45:00|108.62|107.22|108.56|107.16|108.73|107.33|108.56|107.16|63
1645080600000|2022-02-17 06:50:00|108.58|107.18|108.6|107.2|108.63|107.23|108.56|107.16|59
1645080900000|2022-02-17 06:55:00|108.59|107.19|108.66|107.26|108.68|107.28|108.56|107.16|38
1645081200000|2022-02-17 07:00:00|108.67|107.27|108.47|107.07|108.73|107.33|108.47|107.07|31
1645081500000|2022-02-17 07:05:00|108.5|107.1|108.45|107.05|108.59|107.19|108.35|106.95|50
1645081800000|2022-02-17 07:10:00|108.46|107.06|108.42|107.02|108.48|107.08|108.28|106.88|41
1645082100000|2022-02-17 07:15:00|108.41|107.01|108.27|106.87|108.41|107.01|108.27|106.87|29
1645082400000|2022-02-17 07:20:00|108.26|106.86|108.47|107.07|108.51|107.11|108.26|106.86|46
1645082700000|2022-02-17 07:25:00|108.48|107.08|108.38|106.98|108.49|107.09|108.36|106.96|37
1645083000000|2022-02-17 07:30:00|108.39|106.99|108.46|107.06|108.5|107.1|108.27|106.87|70
1645083300000|2022-02-17 07:35:00|108.47|107.07|108.45|107.05|108.51|107.11|108.4|107|53
1645083600000|2022-02-17 07:40:00|108.46|107.06|108.76|107.36|108.77|107.37|108.35|106.95|81
1645083900000|2022-02-17 07:45:00|108.77|107.37|108.8|107.4|108.95|107.55|108.74|107.34|75
1645084200000|2022-02-17 07:50:00|108.81|107.41|108.77|107.37|108.88|107.48|108.75|107.35|57
1645084500000|2022-02-17 07:55:00|108.78|107.38|108.89|107.49|108.9|107.5|108.78|107.38|35
1645084800000|2022-02-17 08:00:00|108.91|107.51|108.88|107.48|108.97|107.57|108.75|107.35|107
1645085100000|2022-02-17 08:05:00|108.89|107.49|109.05|107.65|109.05|107.65|108.74|107.34|130
1645085400000|2022-02-17 08:10:00|109.07|107.67|109.05|107.65|109.15|107.75|108.95|107.55|88
1645085700000|2022-02-17 08:15:00|109.04|107.64|108.95|107.55|109.07|107.67|108.85|107.45|90
1645086000000|2022-02-17 08:20:00|108.96|107.56|108.79|107.39|109.03|107.63|108.76|107.36|88
1645086300000|2022-02-17 08:25:00|108.8|107.4|108.02|106.62|108.82|107.42|108|106.6|130
1645086600000|2022-02-17 08:30:00|108|106.6|107.45|106.05|108.02|106.62|107.3|105.9|249
1645086900000|2022-02-17 08:35:00|107.46|106.06|107.17|105.77|107.46|106.06|107|105.6|172
1645087200000|2022-02-17 08:40:00|107.16|105.76|107.56|106.16|107.64|106.24|107.07|105.67|121
1645087500000|2022-02-17 08:45:00|107.55|106.15|107.45|106.05|107.55|106.15|107.15|105.75|143
1645087800000|2022-02-17 08:50:00|107.46|106.06|107.46|106.06|107.63|106.23|107.4|106|159
1645088100000|2022-02-17 08:55:00|107.47|106.07|107.66|106.26|107.7|106.3|107.31|105.91|118
1645088400000|2022-02-17 09:00:00|107.65|106.25|107.79|106.39|108.02|106.62|107.65|106.25|114
1645088700000|2022-02-17 09:05:00|107.78|106.38|107.65|106.25|107.81|106.41|107.57|106.17|120
1645089000000|2022-02-17 09:10:00|107.66|106.26|107.65|106.25|107.67|106.27|107.64|106.24|17
1645089300000|2022-02-17 09:15:00|107.63|106.23|107.29|105.89|107.63|106.23|107.17|105.77|33
1645089600000|2022-02-17 09:20:00|107.28|105.88|106.94|105.54|107.3|105.9|106.37|104.97|225
1645089900000|2022-02-17 09:25:00|106.95|105.55|107.44|106.04|107.45|106.05|106.72|105.32|125
1645090200000|2022-02-17 09:30:00|107.43|106.03|107.25|105.85|107.44|106.04|107.25|105.85|96
1645090500000|2022-02-17 09:35:00|107.24|105.84|107.05|105.65|107.25|105.85|106.98|105.58|113
1645090800000|2022-02-17 09:40:00|107.06|105.66|107.23|105.83|107.42|106.02|107.05|105.65|71
1645091100000|2022-02-17 09:45:00|107.22|105.82|107.35|105.95|107.41|106.01|107.15|105.75|62
1645091400000|2022-02-17 09:50:00|107.34|105.94|107.37|105.97|107.52|106.12|107.27|105.87|71
1645091700000|2022-02-17 09:55:00|107.39|105.99|107.46|106.06|107.54|106.14|107.35|105.95|83
1645092000000|2022-02-17 10:00:00|107.45|106.05|107.75|106.35|107.82|106.42|107.35|105.95|74
1645092300000|2022-02-17 10:05:00|107.74|106.34|107.95|106.55|108.01|106.61|107.74|106.34|70
1645092600000|2022-02-17 10:10:00|107.94|106.54|108.12|106.72|108.12|106.72|107.85|106.45|73
1645092900000|2022-02-17 10:15:00|108.11|106.71|108.14|106.74|108.14|106.74|107.98|106.58|68
1645093200000|2022-02-17 10:20:00|108.13|106.73|107.96|106.56|108.13|106.73|107.88|106.48|40
1645093500000|2022-02-17 10:25:00|107.95|106.55|107.78|106.38|107.95|106.55|107.75|106.35|33
1645093800000|2022-02-17 10:30:00|107.77|106.37|107.71|106.31|107.95|106.55|107.63|106.23|77
1645094100000|2022-02-17 10:35:00|107.68|106.28|107.66|106.26|107.77|106.37|107.54|106.14|46
1645094400000|2022-02-17 10:40:00|107.67|106.27|107.68|106.28|107.8|106.4|107.57|106.17|36
1645094700000|2022-02-17 10:45:00|107.67|106.27|107.58|106.18|107.8|106.4|107.45|106.05|95
1645095000000|2022-02-17 10:50:00|107.59|106.19|107.59|106.19|107.66|106.26|107.51|106.11|41
1645095300000|2022-02-17 10:55:00|107.58|106.18|107.25|105.85|107.58|106.18|106.95|105.55|143
1645095600000|2022-02-17 11:00:00|107.26|105.86|107.47|106.07|107.56|106.16|107.15|105.75|109
1645095900000|2022-02-17 11:05:00|107.46|106.06|107.26|105.86|107.48|106.08|107.14|105.74|95
1645096200000|2022-02-17 11:10:00|107.27|105.87|107.52|106.12|107.52|106.12|107.19|105.79|82
1645096500000|2022-02-17 11:15:00|107.5|106.1|107.51|106.11|107.54|106.14|107.41|106.01|70
1645096800000|2022-02-17 11:20:00|107.54|106.14|107.58|106.18|107.66|106.26|107.44|106.04|72
1645097100000|2022-02-17 11:25:00|107.56|106.16|107.58|106.18|107.63|106.23|107.5|106.1|53
1645097400000|2022-02-17 11:30:00|107.59|106.19|107.67|106.27|107.72|106.32|107.38|105.98|68
1645097700000|2022-02-17 11:35:00|107.65|106.25|107.3|105.9|107.67|106.27|107.29|105.89|112
1645098000000|2022-02-17 11:40:00|107.31|105.91|107.49|106.09|107.51|106.11|107.27|105.87|83
1645098300000|2022-02-17 11:45:00|107.48|106.08|107.66|106.26|107.66|106.26|107.44|106.04|46
1645098600000|2022-02-17 11:50:00|107.65|106.25|107.44|106.04|107.65|106.25|107.35|105.95|52
1645098900000|2022-02-17 11:55:00|107.45|106.05|107.64|106.24|107.66|106.26|107.45|106.05|33
1645099200000|2022-02-17 12:00:00|107.63|106.23|108.01|106.61|108.05|106.65|107.57|106.17|93
1645099500000|2022-02-17 12:05:00|107.99|106.59|107.99|106.59|108.08|106.68|107.95|106.55|79
1645099800000|2022-02-17 12:10:00|108|106.6|107.87|106.47|108.04|106.64|107.77|106.37|59
1645100100000|2022-02-17 12:15:00|107.88|106.48|107.95|106.55|107.95|106.55|107.85|106.45|37
1645100400000|2022-02-17 12:20:00|107.97|106.57|107.79|106.39|107.97|106.57|107.77|106.37|73
1645100700000|2022-02-17 12:25:00|107.85|106.45|108|106.6|108.04|106.64|107.85|106.45|59
1645101000000|2022-02-17 12:30:00|107.98|106.58|107.84|106.44|108.01|106.61|107.68|106.28|62
1645101300000|2022-02-17 12:35:00|107.85|106.45|107.74|106.34|107.85|106.45|107.65|106.25|73
1645101600000|2022-02-17 12:40:00|107.75|106.35|107.99|106.59|108.03|106.63|107.74|106.34|63
1645101900000|2022-02-17 12:45:00|107.98|106.58|107.89|106.49|108.17|106.77|107.89|106.49|64
1645102200000|2022-02-17 12:50:00|107.86|106.46|107.76|106.36|107.96|106.56|107.75|106.35|37
1645102500000|2022-02-17 12:55:00|107.75|106.35|107.85|106.45|107.86|106.46|107.64|106.24|71
1645102800000|2022-02-17 13:00:00|107.84|106.44|107.86|106.46|107.97|106.57|107.73|106.33|105
1645103100000|2022-02-17 13:05:00|107.85|106.45|107.37|105.97|107.86|106.46|107.34|105.94|131
1645103400000|2022-02-17 13:10:00|107.4|106|107.45|106.05|107.52|106.12|107.34|105.94|127
1645103700000|2022-02-17 13:15:00|107.47|106.07|107.29|105.89|107.47|106.07|107.29|105.89|104
1645104000000|2022-02-17 13:20:00|107.28|105.88|106.51|105.11|107.28|105.88|106.32|104.92|264
1645104300000|2022-02-17 13:25:00|106.52|105.12|106.48|105.08|106.7|105.3|106.35|104.95|187
1645104600000|2022-02-17 13:30:00|106.47|105.07|106.85|105.45|106.87|105.47|106.44|105.04|110
1645104900000|2022-02-17 13:35:00|106.84|105.44|106.89|105.49|107.05|105.65|106.76|105.36|82
1645105200000|2022-02-17 13:40:00|106.92|105.52|106.55|105.15|106.92|105.52|106.44|105.04|148
1645105500000|2022-02-17 13:45:00|106.54|105.14|106.55|105.15|106.73|105.33|106.41|105.01|185
1645105800000|2022-02-17 13:50:00|106.56|105.16|106.37|104.97|106.71|105.31|106.3|104.9|143
1645106100000|2022-02-17 13:55:00|106.36|104.96|106.39|104.99|106.52|105.12|106.18|104.78|161
1645106400000|2022-02-17 14:00:00|106.41|105.01|107.04|105.64|107.06|105.66|106.28|104.88|159
1645106700000|2022-02-17 14:05:00|107.03|105.63|106.75|105.35|107.06|105.66|106.6|105.2|167
1645107000000|2022-02-17 14:10:00|106.76|105.36|106.68|105.28|106.87|105.47|106.68|105.28|85
1645107300000|2022-02-17 14:15:00|106.67|105.27|106.74|105.34|106.97|105.57|106.67|105.27|146
1645107600000|2022-02-17 14:20:00|106.7|105.3|106.45|105.05|106.7|105.3|106.43|105.03|132
1645107900000|2022-02-17 14:25:00|106.44|105.04|106.34|104.94|106.46|105.06|106.15|104.75|140
1645108200000|2022-02-17 14:30:00|106.36|104.96|106.44|105.04|106.47|105.07|106.17|104.77|154
1645108500000|2022-02-17 14:35:00|106.47|105.07|106.45|105.05|106.52|105.12|106.35|104.95|121
1645108800000|2022-02-17 14:40:00|106.47|105.07|106.23|104.83|106.54|105.14|106.15|104.75|117
1645109100000|2022-02-17 14:45:00|106.27|104.87|105.65|104.25|106.27|104.87|105.5|104.1|182
1645109400000|2022-02-17 14:50:00|105.67|104.27|105.04|103.64|105.68|104.28|104.98|103.58|172
1645109700000|2022-02-17 14:55:00|105.06|103.66|105.32|103.92|105.33|103.93|104.96|103.56|159
1645110000000|2022-02-17 15:00:00|105.33|103.93|105.77|104.37|105.89|104.49|105.18|103.78|135
1645110300000|2022-02-17 15:05:00|105.76|104.36|105.83|104.43|105.94|104.54|105.72|104.32|144
1645110600000|2022-02-17 15:10:00|105.81|104.41|105.76|104.36|105.81|104.41|105.53|104.13|118
1645110900000|2022-02-17 15:15:00|105.75|104.35|105.53|104.13|105.76|104.36|105.36|103.96|148
1645111200000|2022-02-17 15:20:00|105.52|104.12|105.36|103.96|105.52|104.12|105.28|103.88|139
1645111500000|2022-02-17 15:25:00|105.37|103.97|105.6|104.2|105.68|104.28|105.25|103.85|136
1645111800000|2022-02-17 15:30:00|105.59|104.19|105.75|104.35|105.78|104.38|105.52|104.12|124
1645112100000|2022-02-17 15:35:00|105.78|104.38|105.82|104.42|105.88|104.48|105.21|103.81|180
1645112400000|2022-02-17 15:40:00|105.83|104.43|105.82|104.42|105.86|104.46|105.74|104.34|92
1645112700000|2022-02-17 15:45:00|105.81|104.41|105.65|104.25|105.81|104.41|105.55|104.15|44
1645113000000|2022-02-17 15:50:00|105.64|104.24|105.55|104.15|105.64|104.24|105.45|104.05|115
1645113300000|2022-02-17 15:55:00|105.56|104.16|105.81|104.41|105.86|104.46|105.56|104.16|91
1645113600000|2022-02-17 16:00:00|105.8|104.4|105.45|104.05|105.89|104.49|105.38|103.98|165
1645113900000|2022-02-17 16:05:00|105.46|104.06|105.63|104.23|105.65|104.25|105.25|103.85|154
1645114200000|2022-02-17 16:10:00|105.64|104.24|106.08|104.68|106.2|104.8|105.64|104.24|160
1645114500000|2022-02-17 16:15:00|106.06|104.66|106.08|104.68|106.11|104.71|105.89|104.49|97
1645114800000|2022-02-17 16:20:00|106.06|104.66|105.7|104.3|106.06|104.66|105.56|104.16|129
1645115100000|2022-02-17 16:25:00|105.71|104.31|105.84|104.44|105.94|104.54|105.71|104.31|112
1645115400000|2022-02-17 16:30:00|105.86|104.46|106.05|104.65|106.06|104.66|105.53|104.13|122
1645115700000|2022-02-17 16:35:00|106.06|104.66|106.05|104.65|106.16|104.76|105.97|104.57|103
1645116000000|2022-02-17 16:40:00|106.06|104.66|106.14|104.74|106.16|104.76|106.03|104.63|73
1645116300000|2022-02-17 16:45:00|106.13|104.73|106.34|104.94|106.4|105|106.07|104.67|108
1645116600000|2022-02-17 16:50:00|106.33|104.93|105.96|104.56|106.33|104.93|105.95|104.55|94
1645116900000|2022-02-17 16:55:00|105.97|104.57|105.92|104.52|106.02|104.62|105.66|104.26|95
1645117200000|2022-02-17 17:00:00|105.95|104.55|105.91|104.51|105.97|104.57|105.74|104.34|95
1645117500000|2022-02-17 17:05:00|105.92|104.52|105.53|104.13|105.95|104.55|105.48|104.08|114
1645117800000|2022-02-17 17:10:00|105.54|104.14|105.57|104.17|105.62|104.22|105.46|104.06|65
1645118100000|2022-02-17 17:15:00|105.55|104.15|105.61|104.21|105.84|104.44|105.53|104.13|95
1645118400000|2022-02-17 17:20:00|105.6|104.2|105.61|104.21|105.68|104.28|105.54|104.14|69
1645118700000|2022-02-17 17:25:00|105.58|104.18|105.45|104.05|105.66|104.26|105.45|104.05|105
1645119000000|2022-02-17 17:30:00|105.46|104.06|105.63|104.23|105.71|104.31|105.38|103.98|105
1645119300000|2022-02-17 17:35:00|105.61|104.21|105.59|104.19|105.76|104.36|105.55|104.15|75
1645119600000|2022-02-17 17:40:00|105.57|104.17|105.49|104.09|105.58|104.18|105.45|104.05|77
1645119900000|2022-02-17 17:45:00|105.48|104.08|104.94|103.54|105.48|104.08|104.75|103.35|166
1645120200000|2022-02-17 17:50:00|104.93|103.53|105|103.6|105|103.6|104.84|103.44|111
1645120500000|2022-02-17 17:55:00|105.01|103.61|104.85|103.45|105.01|103.61|104.84|103.44|72
1645120800000|2022-02-17 18:00:00|104.86|103.46|104.85|103.45|105.25|103.85|104.79|103.39|127
1645121100000|2022-02-17 18:05:00|104.86|103.46|104.76|103.36|105.06|103.66|104.76|103.36|123
1645121400000|2022-02-17 18:10:00|104.77|103.37|104.06|102.66|104.77|103.37|103.91|102.51|201
1645121700000|2022-02-17 18:15:00|104.05|102.65|103.45|102.05|104.21|102.81|103.36|101.96|336
1645122000000|2022-02-17 18:20:00|103.46|102.06|103.5|102.1|103.64|102.24|103.36|101.96|191
1645122300000|2022-02-17 18:25:00|103.53|102.13|103.25|101.85|103.61|102.21|102.8|101.4|235
1645122600000|2022-02-17 18:30:00|103.24|101.84|103.21|101.81|103.71|102.31|103.16|101.76|175
1645122900000|2022-02-17 18:35:00|103.2|101.8|103.13|101.73|103.4|102|102.86|101.46|174
1645123200000|2022-02-17 18:40:00|103.14|101.74|103.63|102.23|103.66|102.26|103.04|101.64|171
1645123500000|2022-02-17 18:45:00|103.62|102.22|104.02|102.62|104.02|102.62|103.54|102.14|119
1645123800000|2022-02-17 18:50:00|103.99|102.59|104.31|102.91|104.32|102.92|103.94|102.54|125
1645124100000|2022-02-17 18:55:00|104.32|102.92|104.05|102.65|104.33|102.93|103.87|102.47|147
1645124400000|2022-02-17 19:00:00|104.04|102.64|103.83|102.43|104.04|102.64|103.78|102.38|135
1645124700000|2022-02-17 19:05:00|103.82|102.42|103.5|102.1|103.82|102.42|103.47|102.07|100
1645125000000|2022-02-17 19:10:00|103.49|102.09|103.35|101.95|103.54|102.14|103.18|101.78|111
1645125300000|2022-02-17 19:15:00|103.36|101.96|103.3|101.9|103.52|102.12|103.08|101.68|135
1645125600000|2022-02-17 19:20:00|103.29|101.89|103.11|101.71|103.48|102.08|103.05|101.65|121
1645125900000|2022-02-17 19:25:00|103.12|101.72|103.47|102.07|103.5|102.1|103.11|101.71|112
1645126200000|2022-02-17 19:30:00|103.48|102.08|103.58|102.18|103.7|102.3|103.35|101.95|123
1645126500000|2022-02-17 19:35:00|103.6|102.2|103.73|102.33|103.89|102.49|103.53|102.13|132
1645126800000|2022-02-17 19:40:00|103.72|102.32|103.93|102.53|103.93|102.53|103.64|102.24|85
1645127100000|2022-02-17 19:45:00|103.9|102.5|104.01|102.61|104.02|102.62|103.65|102.25|104
1645127400000|2022-02-17 19:50:00|104|102.6|104.03|102.63|104.05|102.65|103.89|102.49|85
1645127700000|2022-02-17 19:55:00|104.04|102.64|104.36|102.96|104.42|103.02|103.97|102.57|111
1645128000000|2022-02-17 20:00:00|104.42|103.02|103.95|102.55|104.43|103.03|103.93|102.53|161
1645128300000|2022-02-17 20:05:00|103.94|102.54|103.62|102.22|103.94|102.54|103.57|102.17|53
1645128600000|2022-02-17 20:10:00|103.56|102.16|103.76|102.36|103.84|102.44|103.35|101.95|132
1645128900000|2022-02-17 20:15:00|103.74|102.34|103.63|102.23|103.85|102.45|103.54|102.14|102
1645129200000|2022-02-17 20:20:00|103.61|102.21|103.48|102.08|103.73|102.33|103.46|102.06|89
1645129500000|2022-02-17 20:25:00|103.47|102.07|103.34|101.94|103.57|102.17|103.28|101.88|92
1645129800000|2022-02-17 20:30:00|103.32|101.92|103.09|101.69|103.46|102.06|103.06|101.66|113
1645130100000|2022-02-17 20:35:00|103.08|101.68|103.63|102.23|103.74|102.34|103.07|101.67|150
1645130400000|2022-02-17 20:40:00|103.61|102.21|103.87|102.47|103.91|102.51|103.49|102.09|80
1645130700000|2022-02-17 20:45:00|103.88|102.48|103.5|102.1|103.94|102.54|103.47|102.07|130
1645131000000|2022-02-17 20:50:00|103.49|102.09|103.33|101.93|103.49|102.09|103.18|101.78|128
1645131300000|2022-02-17 20:55:00|103.34|101.94|103.25|101.85|103.55|102.15|103.25|101.85|140
1645131600000|2022-02-17 21:00:00|103.3|101.9|103.35|101.95|103.68|102.28|103.25|101.85|126
1645131900000|2022-02-17 21:05:00|103.37|101.97|102.98|101.58|103.47|102.07|102.98|101.58|95
1645132200000|2022-02-17 21:10:00|102.99|101.59|102.65|101.25|103.16|101.76|102.38|100.98|222
1645132500000|2022-02-17 21:15:00|102.72|101.32|102.55|101.15|102.89|101.49|102.53|101.13|137
1645132800000|2022-02-17 21:20:00|102.56|101.16|101.87|100.47|102.74|101.34|101.85|100.45|196
1645133100000|2022-02-17 21:25:00|101.92|100.52|102.18|100.78|102.22|100.82|101.65|100.25|242
1645133400000|2022-02-17 21:30:00|102.21|100.81|103|101.6|103.07|101.67|102.14|100.74|224
1645133700000|2022-02-17 21:35:00|103.02|101.62|103.14|101.74|103.42|102.02|102.92|101.52|143
1645134000000|2022-02-17 21:40:00|103.15|101.75|103.08|101.68|103.35|101.95|102.87|101.47|160
1645134300000|2022-02-17 21:45:00|103.07|101.67|102.96|101.56|103.23|101.83|102.76|101.36|133
1645134600000|2022-02-17 21:50:00|102.95|101.55|103.34|101.94|103.37|101.97|102.77|101.37|116
1645134900000|2022-02-17 21:55:00|103.35|101.95|103.24|101.84|103.39|101.99|103.16|101.76|91
1645135200000|2022-02-17 22:00:00|103.22|101.82|103.14|101.74|103.37|101.97|103.02|101.62|93
1645135500000|2022-02-17 22:05:00|103.12|101.72|102.99|101.59|103.14|101.74|102.92|101.52|56
1645135800000|2022-02-17 22:10:00|103|101.6|102.85|101.45|103|101.6|102.79|101.39|40
1645136100000|2022-02-17 22:15:00|102.87|101.47|102.55|101.15|102.97|101.57|102.55|101.15|34
1645136400000|2022-02-17 22:20:00|102.58|101.18|102.55|101.15|102.85|101.45|102.4|101|40
1645136700000|2022-02-17 22:25:00|102.52|101.12|102.55|101.15|102.56|101.16|102.35|100.95|46
1645137000000|2022-02-17 22:30:00|102.54|101.14|103.04|101.64|103.04|101.64|102.54|101.14|66
1645137300000|2022-02-17 22:35:00|103.02|101.62|103.03|101.63|103.28|101.88|103.02|101.62|87
1645137600000|2022-02-17 22:40:00|103.04|101.64|103.15|101.75|103.25|101.85|103.04|101.64|64
1645137900000|2022-02-17 22:45:00|103.18|101.78|103.39|101.99|103.44|102.04|103.05|101.65|132
1645138200000|2022-02-17 22:50:00|103.43|102.03|103.39|101.99|103.44|102.04|103.25|101.85|56
1645138500000|2022-02-17 22:55:00|103.4|102|103.74|102.34|103.77|102.37|103.36|101.96|57
1645138800000|2022-02-17 23:00:00|103.73|102.33|103.38|101.98|103.73|102.33|103.37|101.97|110
1645139100000|2022-02-17 23:05:00|103.37|101.97|103.47|102.07|103.5|102.1|103.35|101.95|41
1645139400000|2022-02-17 23:10:00|103.46|102.06|103.44|102.04|103.66|102.26|103.42|102.02|67
1645139700000|2022-02-17 23:15:00|103.43|102.03|103.66|102.26|103.73|102.33|103.35|101.95|71
1645140000000|2022-02-17 23:20:00|103.65|102.25|103.63|102.23|103.68|102.28|103.55|102.15|72
1645140300000|2022-02-17 23:25:00|103.64|102.24|103.44|102.04|103.64|102.24|103.33|101.93|66
1645140600000|2022-02-17 23:30:00|103.45|102.05|103.19|101.79|103.48|102.08|103.17|101.77|87
1645140900000|2022-02-17 23:35:00|103.2|101.8|102.83|101.43|103.2|101.8|102.66|101.26|101
1645141200000|2022-02-17 23:40:00|102.84|101.44|102.8|101.4|103.05|101.65|102.68|101.28|130
1645141500000|2022-02-17 23:45:00|102.79|101.39|102.68|101.28|102.81|101.41|102.65|101.25|87
1645141800000|2022-02-17 23:50:00|102.69|101.29|102.63|101.23|102.88|101.48|102.54|101.14|112
1645142100000|2022-02-17 23:55:00|102.65|101.25|102.7|101.3|102.87|101.47|102.47|101.07|102
1645142400000|2022-02-18 00:00:00|102.65|101.25|102.05|100.65|102.68|101.28|101.8|100.4|172
1645142700000|2022-02-18 00:05:00|102.11|100.71|102.73|101.33|102.73|101.33|102.11|100.71|172
1645143000000|2022-02-18 00:10:00|102.72|101.32|102.12|100.72|102.72|101.32|101.99|100.59|142
1645143300000|2022-02-18 00:15:00|102.13|100.73|102.36|100.96|102.38|100.98|101.79|100.39|195
1645143600000|2022-02-18 00:20:00|102.35|100.95|102.28|100.88|102.37|100.97|102.05|100.65|130
1645143900000|2022-02-18 00:25:00|102.27|100.87|102.68|101.28|102.71|101.31|102.27|100.87|105
1645144200000|2022-02-18 00:30:00|102.67|101.27|102.65|101.25|102.84|101.44|102.55|101.15|150
1645144500000|2022-02-18 00:35:00|102.67|101.27|103.04|101.64|103.12|101.72|102.66|101.26|130
1645144800000|2022-02-18 00:40:00|103.03|101.63|102.83|101.43|103.1|101.7|102.74|101.34|120
1645145100000|2022-02-18 00:45:00|102.82|101.42|102.44|101.04|103.04|101.64|102.43|101.03|184
1645145400000|2022-02-18 00:50:00|102.43|101.03|103.04|101.64|103.06|101.66|102.37|100.97|167
1645145700000|2022-02-18 00:55:00|103.05|101.65|102.93|101.53|103.06|101.66|102.93|101.53|92
1645146000000|2022-02-18 01:00:00|102.91|101.51|102.86|101.46|103.07|101.67|102.85|101.45|90
1645146300000|2022-02-18 01:05:00|102.83|101.43|102.7|101.3|102.89|101.49|102.64|101.24|112
1645146600000|2022-02-18 01:10:00|102.67|101.27|102.77|101.37|102.86|101.46|102.66|101.26|98
1645146900000|2022-02-18 01:15:00|102.75|101.35|102.93|101.53|102.95|101.55|102.57|101.17|113
1645147200000|2022-02-18 01:20:00|102.92|101.52|102.65|101.25|102.98|101.58|102.64|101.24|95
1645147500000|2022-02-18 01:25:00|102.66|101.26|102.57|101.17|102.69|101.29|102.54|101.14|100
1645147800000|2022-02-18 01:30:00|102.56|101.16|103.17|102.07|103.27|102.07|102.56|101.16|132
1645148100000|2022-02-18 01:35:00|103.19|102.09|103.58|102.48|103.59|102.49|103.14|102.04|156
1645148400000|2022-02-18 01:40:00|103.57|102.47|104.3|102.9|104.4|103|103.57|102.42|152
1645148700000|2022-02-18 01:45:00|104.31|102.91|104.18|102.78|104.48|103.08|104.06|102.66|177
1645149000000|2022-02-18 01:50:00|104.17|102.77|103.98|102.58|104.24|102.84|103.95|102.55|124
1645149300000|2022-02-18 01:55:00|103.99|102.59|103.88|102.48|104.05|102.65|103.86|102.46|91
1645149600000|2022-02-18 02:00:00|103.87|102.47|103.95|102.55|104.05|102.65|103.84|102.44|116
1645149900000|2022-02-18 02:05:00|103.96|102.56|103.91|102.51|104.11|102.71|103.87|102.47|112
1645150200000|2022-02-18 02:10:00|103.88|102.48|103.64|102.24|103.9|102.5|103.47|102.07|159
1645150500000|2022-02-18 02:15:00|103.63|102.23|103.98|102.58|104|102.6|103.63|102.23|82
1645150800000|2022-02-18 02:20:00|103.99|102.59|103.99|102.59|104|102.6|103.86|102.46|88
1645151100000|2022-02-18 02:25:00|103.98|102.58|103.71|102.31|104|102.6|103.68|102.28|113
1645151400000|2022-02-18 02:30:00|103.69|102.29|103.76|102.36|103.83|102.43|103.66|102.26|95
1645151700000|2022-02-18 02:35:00|103.75|102.35|103.5|102.1|103.76|102.36|103.45|102.05|71
1645152000000|2022-02-18 02:40:00|103.49|102.09|103.58|102.18|103.58|102.18|103.37|101.97|85
1645152300000|2022-02-18 02:45:00|103.6|102.2|103.55|102.15|103.62|102.22|103.46|102.06|56
1645152600000|2022-02-18 02:50:00|103.57|102.17|103.59|102.19|103.68|102.28|103.53|102.13|50
1645152900000|2022-02-18 02:55:00|103.6|102.2|103.58|102.18|103.64|102.24|103.54|102.14|68
1645153200000|2022-02-18 03:00:00|103.57|102.17|103.45|102.05|103.72|102.32|103.45|102.05|49
1645153500000|2022-02-18 03:05:00|103.46|102.06|103.67|102.27|103.67|102.27|103.26|101.86|67
1645153800000|2022-02-18 03:10:00|103.68|102.28|103.57|102.17|103.72|102.32|103.56|102.16|58
1645154100000|2022-02-18 03:15:00|103.56|102.16|103.29|101.89|103.62|102.22|103.27|101.87|87
1645154400000|2022-02-18 03:20:00|103.27|101.87|103.38|101.98|103.43|102.03|103.2|101.8|79
1645154700000|2022-02-18 03:25:00|103.39|101.99|103.48|102.08|103.52|102.12|103.36|101.96|68
1645155000000|2022-02-18 03:30:00|103.47|102.07|103.69|102.29|103.87|102.47|103.45|102.05|86
1645155300000|2022-02-18 03:35:00|103.68|102.28|103.67|102.27|103.78|102.38|103.56|102.16|46
1645155600000|2022-02-18 03:40:00|103.66|102.26|103.54|102.14|103.72|102.32|103.45|102.05|47
1645155900000|2022-02-18 03:45:00|103.56|102.16|103.66|102.26|103.67|102.27|103.5|102.1|61
1645156200000|2022-02-18 03:50:00|103.67|102.27|103.77|102.37|103.84|102.44|103.67|102.27|57
1645156500000|2022-02-18 03:55:00|103.79|102.39|103.79|102.39|103.79|102.39|103.74|102.34|54
1645156800000|2022-02-18 04:00:00|103.78|102.38|103.77|102.37|103.92|102.52|103.76|102.36|82
1645157100000|2022-02-18 04:05:00|103.78|102.38|103.95|102.55|104.05|102.65|103.75|102.35|52
1645157400000|2022-02-18 04:10:00|103.96|102.56|103.68|102.28|103.96|102.56|103.65|102.25|77
1645157700000|2022-02-18 04:15:00|103.69|102.29|103.7|102.3|103.79|102.39|103.48|102.08|55
1645158000000|2022-02-18 04:20:00|103.71|102.31|103.8|102.4|103.8|102.4|103.67|102.27|57
1645158300000|2022-02-18 04:25:00|103.79|102.39|103.7|102.3|103.8|102.4|103.67|102.27|26
1645158600000|2022-02-18 04:30:00|103.68|102.28|103.96|102.56|104|102.6|103.57|102.17|62
1645158900000|2022-02-18 04:35:00|103.97|102.57|103.88|102.48|103.97|102.57|103.85|102.45|34
1645159200000|2022-02-18 04:40:00|103.89|102.49|103.86|102.46|103.96|102.56|103.76|102.36|47
1645159500000|2022-02-18 04:45:00|103.85|102.45|103.59|102.19|103.87|102.47|103.59|102.19|49
1645159800000|2022-02-18 04:50:00|103.58|102.18|103.11|101.71|103.6|102.2|103.04|101.64|99
1645160100000|2022-02-18 04:55:00|103.07|101.67|103.05|101.65|103.24|101.84|103.05|101.65|78
1645160400000|2022-02-18 05:00:00|103.06|101.66|103.27|101.87|103.29|101.89|103|101.6|70
1645160700000|2022-02-18 05:05:00|103.29|101.89|103.3|101.9|103.52|102.12|103.29|101.89|58
1645161000000|2022-02-18 05:10:00|103.29|101.89|103.34|101.94|103.39|101.99|103.17|101.77|84
1645161300000|2022-02-18 05:15:00|103.32|101.92|103.48|102.08|103.57|102.17|103.17|101.77|85
1645161600000|2022-02-18 05:20:00|103.5|102.1|103.46|102.06|103.51|102.11|103.45|102.05|56
1645161900000|2022-02-18 05:25:00|103.45|102.05|103.5|102.1|103.52|102.12|103.45|102.05|46
1645162200000|2022-02-18 05:30:00|103.52|102.12|103.66|102.26|103.66|102.26|103.52|102.12|44
1645162500000|2022-02-18 05:35:00|103.67|102.27|103.79|102.39|103.87|102.47|103.66|102.26|61
1645162800000|2022-02-18 05:40:00|103.78|102.38|103.58|102.18|103.82|102.42|103.56|102.16|48
1645163100000|2022-02-18 05:45:00|103.59|102.19|103.76|102.36|103.8|102.4|103.57|102.17|54
1645163400000|2022-02-18 05:50:00|103.78|102.38|103.73|102.33|103.88|102.48|103.73|102.33|69
1645163700000|2022-02-18 05:55:00|103.72|102.32|103.9|102.5|104.1|102.7|103.67|102.27|99
1645164000000|2022-02-18 06:00:00|103.89|102.49|103.95|102.55|103.97|102.57|103.8|102.4|84
1645164300000|2022-02-18 06:05:00|103.96|102.56|104|102.6|104.02|102.62|103.86|102.46|66
1645164600000|2022-02-18 06:10:00|104.01|102.61|104.1|102.7|104.18|102.78|103.97|102.57|108
1645164900000|2022-02-18 06:15:00|104.11|102.71|104.05|102.65|104.22|102.82|103.97|102.57|68
1645165200000|2022-02-18 06:20:00|104.07|102.67|104.07|102.67|104.1|102.7|104.05|102.65|28
1645165500000|2022-02-18 06:25:00|104.04|102.64|103.97|102.57|104.04|102.64|103.97|102.57|29
1645165800000|2022-02-18 06:30:00|103.98|102.58|103.86|102.46|104.08|102.68|103.78|102.38|64
1645166100000|2022-02-18 06:35:00|103.85|102.45|104.13|102.73|104.13|102.73|103.85|102.45|79
1645166400000|2022-02-18 06:40:00|104.14|102.74|104.38|102.98|104.39|102.99|104.14|102.74|48
1645166700000|2022-02-18 06:45:00|104.36|102.96|104.26|102.86|104.36|102.96|104.19|102.79|63
1645167000000|2022-02-18 06:50:00|104.25|102.85|104.28|102.88|104.32|102.92|104.23|102.83|52
1645167300000|2022-02-18 06:55:00|104.27|102.87|104.36|102.96|104.37|102.97|104.18|102.78|60
1645167600000|2022-02-18 07:00:00|104.37|102.97|104.36|102.96|104.45|103.05|104.28|102.88|84
1645167900000|2022-02-18 07:05:00|104.37|102.97|104.39|102.99|104.44|103.04|104.36|102.96|48
1645168200000|2022-02-18 07:10:00|104.42|103.02|104.43|103.03|104.43|103.03|104.35|102.95|50
1645168500000|2022-02-18 07:15:00|104.41|103.01|104.49|103.09|104.5|103.1|104.35|102.95|53
1645168800000|2022-02-18 07:20:00|104.51|103.11|104.28|102.88|104.59|103.19|104.27|102.87|40
1645169100000|2022-02-18 07:25:00|104.29|102.89|103.95|102.55|104.29|102.89|103.84|102.44|72
1645169400000|2022-02-18 07:30:00|103.96|102.56|104.01|102.61|104.09|102.69|103.95|102.55|74
1645169700000|2022-02-18 07:35:00|104.05|102.65|104.01|102.61|104.08|102.68|103.94|102.54|52
1645170000000|2022-02-18 07:40:00|104.04|102.64|104.1|102.7|104.12|102.72|104|102.6|46
1645170300000|2022-02-18 07:45:00|104.14|102.74|104.06|102.66|104.16|102.76|104.04|102.64|49
1645170600000|2022-02-18 07:50:00|104.05|102.65|103.98|102.58|104.06|102.66|103.98|102.58|58
1645170900000|2022-02-18 07:55:00|103.95|102.55|104.2|102.8|104.21|102.81|103.92|102.52|49
1645171200000|2022-02-18 08:00:00|104.21|102.81|104.56|103.16|104.75|103.35|104.21|102.81|138
1645171500000|2022-02-18 08:05:00|104.55|103.15|104.65|103.25|104.67|103.27|104.55|103.15|51
1645171800000|2022-02-18 08:10:00|104.64|103.24|104.66|103.26|104.69|103.29|104.64|103.24|41
1645172100000|2022-02-18 08:15:00|104.68|103.28|104.65|103.25|104.69|103.29|104.59|103.19|57
1645172400000|2022-02-18 08:20:00|104.66|103.26|104.65|103.25|104.73|103.33|104.65|103.25|43
1645172700000|2022-02-18 08:25:00|104.66|103.26|104.48|103.08|104.68|103.28|104.37|102.97|89
1645173000000|2022-02-18 08:30:00|104.45|103.05|104.49|103.09|104.54|103.14|104.42|103.02|51
1645173300000|2022-02-18 08:35:00|104.5|103.1|104.56|103.16|104.67|103.27|104.48|103.08|73
1645173600000|2022-02-18 08:40:00|104.55|103.15|104.67|103.27|104.73|103.33|104.49|103.09|54
1645173900000|2022-02-18 08:45:00|104.69|103.29|104.57|103.17|104.75|103.35|104.48|103.08|69
1645174200000|2022-02-18 08:50:00|104.58|103.18|104.61|103.21|104.62|103.22|104.41|103.01|82
1645174500000|2022-02-18 08:55:00|104.59|103.19|104.74|103.34|104.91|103.51|104.57|103.17|120
1645174800000|2022-02-18 09:00:00|104.75|103.35|104.63|103.23|104.82|103.42|104.58|103.18|91
1645175100000|2022-02-18 09:05:00|104.62|103.22|104.62|103.22|104.66|103.26|104.47|103.07|86
1645175400000|2022-02-18 09:10:00|104.63|103.23|104.48|103.08|104.63|103.23|104.41|103.01|60
1645175700000|2022-02-18 09:15:00|104.49|103.09|104.41|103.01|104.59|103.19|104.36|102.96|88
1645176000000|2022-02-18 09:20:00|104.4|103|104.43|103.03|104.45|103.05|104.38|102.98|73
1645176300000|2022-02-18 09:25:00|104.41|103.01|104.46|103.06|104.55|103.15|104.41|103.01|65
1645176600000|2022-02-18 09:30:00|104.47|103.07|104.45|103.05|104.56|103.16|104.35|102.95|66
1645176900000|2022-02-18 09:35:00|104.46|103.06|104.44|103.04|104.49|103.09|104.44|103.04|24
1645177200000|2022-02-18 09:40:00|104.45|103.05|104.53|103.13|104.55|103.15|104.45|103.05|29
1645177500000|2022-02-18 09:45:00|104.52|103.12|104.58|103.18|104.6|103.2|104.52|103.12|56
1645177800000|2022-02-18 09:50:00|104.56|103.16|104.45|103.05|104.56|103.16|104.36|102.96|22
1645178100000|2022-02-18 09:55:00|104.43|103.03|104.49|103.09|104.5|103.1|104.37|102.97|30
1645178400000|2022-02-18 10:00:00|104.48|103.08|104.23|102.83|104.48|103.08|104.21|102.81|51
1645178700000|2022-02-18 10:05:00|104.22|102.82|104.13|102.73|104.22|102.82|104.07|102.67|79
1645179000000|2022-02-18 10:10:00|104.11|102.71|104.09|102.69|104.14|102.74|103.87|102.47|73
1645179300000|2022-02-18 10:15:00|104.1|102.7|104.13|102.73|104.19|102.79|104.04|102.64|69
1645179600000|2022-02-18 10:20:00|104.15|102.75|103.91|102.51|104.25|102.85|103.9|102.5|77
1645179900000|2022-02-18 10:25:00|103.92|102.52|103.98|102.58|104.04|102.64|103.87|102.47|86
1645180200000|2022-02-18 10:30:00|104.02|102.62|103.95|102.55|104.07|102.67|103.87|102.47|61
1645180500000|2022-02-18 10:35:00|103.97|102.57|104.09|102.69|104.12|102.72|103.87|102.47|49
1645180800000|2022-02-18 10:40:00|104.1|102.7|104.09|102.69|104.16|102.76|104.07|102.67|60
1645181100000|2022-02-18 10:45:00|104.1|102.7|104.18|102.78|104.25|102.85|103.95|102.55|70
1645181400000|2022-02-18 10:50:00|104.17|102.77|104.15|102.75|104.19|102.79|104.08|102.68|54
1645181700000|2022-02-18 10:55:00|104.16|102.76|104.08|102.68|104.17|102.77|104.07|102.67|28
1645182000000|2022-02-18 11:00:00|104.1|102.7|103.62|102.22|104.18|102.78|103.59|102.19|115
1645182300000|2022-02-18 11:05:00|103.6|102.2|103.48|102.08|103.72|102.32|103.32|101.92|124
1645182600000|2022-02-18 11:10:00|103.46|102.06|103.41|102.01|103.52|102.12|103.19|101.79|111
1645182900000|2022-02-18 11:15:00|103.4|102|103.25|101.85|103.57|102.17|103.11|101.71|155
1645183200000|2022-02-18 11:20:00|103.24|101.84|103.28|101.88|103.35|101.95|103.09|101.69|111
1645183500000|2022-02-18 11:25:00|103.3|101.9|103.2|101.8|103.42|102.02|103.18|101.78|115
1645183800000|2022-02-18 11:30:00|103.22|101.82|103.11|101.71|103.31|101.91|103.11|101.71|146
1645184100000|2022-02-18 11:35:00|103.12|101.72|102.87|101.47|103.19|101.79|102.87|101.47|162
1645184400000|2022-02-18 11:40:00|102.78|101.38|102.9|101.5|102.92|101.52|102.47|101.07|152
1645184700000|2022-02-18 11:45:00|102.89|101.49|103.06|101.66|103.14|101.74|102.85|101.45|135
1645185000000|2022-02-18 11:50:00|103.05|101.65|102.85|101.45|103.18|101.78|102.76|101.36|116
1645185300000|2022-02-18 11:55:00|102.86|101.46|102.65|101.25|102.86|101.46|102.57|101.17|128
1645185600000|2022-02-18 12:00:00|102.66|101.26|102.93|101.53|102.93|101.53|102.35|100.95|194
1645185900000|2022-02-18 12:05:00|102.92|101.52|103.08|101.68|103.1|101.7|102.88|101.48|113
1645186200000|2022-02-18 12:10:00|103.09|101.69|103.43|102.03|103.43|102.03|103.07|101.67|87
1645186500000|2022-02-18 12:15:00|103.44|102.04|103.2|101.8|103.44|102.04|103.19|101.79|110
1645186800000|2022-02-18 12:20:00|103.19|101.79|103.09|101.69|103.21|101.81|103.01|101.61|105
1645187100000|2022-02-18 12:25:00|103.11|101.71|103.05|101.65|103.13|101.73|103.05|101.65|54
1645187400000|2022-02-18 12:30:00|103.04|101.64|103.11|101.71|103.18|101.78|102.95|101.55|91
1645187700000|2022-02-18 12:35:00|103.08|101.68|102.88|101.48|103.08|101.68|102.75|101.35|70
1645188000000|2022-02-18 12:40:00|102.86|101.46|102.96|101.56|103.13|101.73|102.84|101.44|83
1645188300000|2022-02-18 12:45:00|102.95|101.55|103.04|101.64|103.07|101.67|102.87|101.47|69
1645188600000|2022-02-18 12:50:00|103.05|101.65|103.17|101.77|103.27|101.87|103.05|101.65|66
1645188900000|2022-02-18 12:55:00|103.16|101.76|103.25|101.85|103.31|101.91|103.15|101.75|54
1645189200000|2022-02-18 13:00:00|103.26|101.86|103.26|101.86|103.38|101.98|103.14|101.74|69
1645189500000|2022-02-18 13:05:00|103.27|101.87|103.15|101.75|103.46|102.06|103.15|101.75|91
1645189800000|2022-02-18 13:10:00|103.14|101.74|102.95|101.55|103.42|102.02|102.88|101.48|213
1645190100000|2022-02-18 13:15:00|102.96|101.56|102.98|101.58|103.09|101.69|102.93|101.53|117
1645190400000|2022-02-18 13:20:00|102.97|101.57|102.98|101.58|103.09|101.69|102.96|101.56|98
1645190700000|2022-02-18 13:25:00|102.97|101.57|102.75|101.35|102.97|101.57|102.61|101.21|144
1645191000000|2022-02-18 13:30:00|102.74|101.34|102.44|101.04|102.75|101.35|102.28|100.88|113
1645191300000|2022-02-18 13:35:00|102.43|101.03|102.92|101.52|102.94|101.54|102.37|100.97|116
1645191600000|2022-02-18 13:40:00|102.94|101.54|103.02|101.62|103.04|101.64|102.85|101.45|65
1645191900000|2022-02-18 13:45:00|102.98|101.58|102.87|101.47|102.98|101.58|102.85|101.45|82
1645192200000|2022-02-18 13:50:00|102.86|101.46|103.05|101.65|103.07|101.67|102.78|101.38|136
1645192500000|2022-02-18 13:55:00|103.04|101.64|103.05|101.65|103.14|101.74|102.97|101.57|75
1645192800000|2022-02-18 14:00:00|103.06|101.66|103.42|102.02|103.44|102.04|103.04|101.64|99
1645193100000|2022-02-18 14:05:00|103.43|102.03|103.4|102|103.44|102.04|103.29|101.89|98
1645193400000|2022-02-18 14:10:00|103.38|101.98|103.14|101.74|103.38|101.98|103.13|101.73|120
1645193700000|2022-02-18 14:15:00|103.13|101.73|102.94|101.54|103.23|101.83|102.94|101.54|90
1645194000000|2022-02-18 14:20:00|102.95|101.55|102.9|101.5|102.96|101.56|102.85|101.45|61
1645194300000|2022-02-18 14:25:00|102.89|101.49|102.95|101.55|103.02|101.62|102.77|101.37|162
1645194600000|2022-02-18 14:30:00|102.97|101.57|102.69|101.29|103.22|101.82|102.65|101.25|192
1645194900000|2022-02-18 14:35:00|102.65|101.25|101.71|100.31|102.72|101.32|101.69|100.29|294
1645195200000|2022-02-18 14:40:00|101.7|100.3|100.12|98.72|101.73|100.33|100.12|98.72|305
1645195500000|2022-02-18 14:45:00|100.1|98.7|100.78|99.38|101.2|99.8|100.07|98.67|307
1645195800000|2022-02-18 14:50:00|100.79|99.39|102.23|100.83|102.36|100.96|100.73|99.33|308
1645196100000|2022-02-18 14:55:00|102.24|100.84|102.64|101.24|102.9|101.5|101.88|100.48|357
1645196400000|2022-02-18 15:00:00|102.63|101.23|102.9|101.5|103.28|101.88|102.61|101.21|279
1645196700000|2022-02-18 15:05:00|102.89|101.49|102.36|100.96|102.93|101.53|102.27|100.87|284
1645197000000|2022-02-18 15:10:00|102.38|100.98|102.44|101.04|102.47|101.07|102.17|100.77|137
1645197300000|2022-02-18 15:15:00|102.46|101.06|102.38|100.98|102.85|101.45|102.34|100.94|205
1645197600000|2022-02-18 15:20:00|102.39|100.99|102|100.6|102.45|101.05|101.98|100.58|141
1645197900000|2022-02-18 15:25:00|101.98|100.58|101.9|100.5|102|100.6|101.68|100.28|143
1645198200000|2022-02-18 15:30:00|101.89|100.49|101.29|99.89|101.89|100.49|100.91|99.51|277
1645198500000|2022-02-18 15:35:00|101.28|99.88|101.24|99.84|101.33|99.93|100.74|99.34|245
1645198800000|2022-02-18 15:40:00|101.23|99.83|101.2|99.8|101.35|99.95|100.86|99.46|242
1645199100000|2022-02-18 15:45:00|101.21|99.81|100.72|99.32|101.27|99.87|100.37|98.97|278
1645199400000|2022-02-18 15:50:00|100.73|99.33|101.13|99.73|101.16|99.76|100.63|99.23|249
1645199700000|2022-02-18 15:55:00|101.12|99.72|101.13|99.73|101.19|99.79|100.88|99.48|174
1645200000000|2022-02-18 16:00:00|101.12|99.72|100.37|98.97|101.12|99.72|100.36|98.96|338
1645200300000|2022-02-18 16:05:00|100.36|98.96|100.43|99.03|100.79|99.39|99.95|98.55|358
1645200600000|2022-02-18 16:10:00|100.46|99.06|101.13|99.73|101.15|99.75|100.46|99.06|237
1645200900000|2022-02-18 16:15:00|101.14|99.74|101.63|100.23|102.11|100.71|101.13|99.73|291
1645201200000|2022-02-18 16:20:00|101.62|100.22|101.83|100.43|102.07|100.67|101.55|100.15|270
1645201500000|2022-02-18 16:25:00|101.84|100.44|101.6|100.2|102.33|100.93|101.57|100.17|248
1645201800000|2022-02-18 16:30:00|101.59|100.19|101.51|100.11|101.94|100.54|101.44|100.04|305
1645202100000|2022-02-18 16:35:00|101.49|100.09|101.86|100.46|101.9|100.5|101.29|99.89|225
1645202400000|2022-02-18 16:40:00|101.85|100.45|101.76|100.36|101.88|100.48|101.48|100.08|243
1645202700000|2022-02-18 16:45:00|101.77|100.37|101.48|100.08|101.87|100.47|101.45|100.05|209
1645203000000|2022-02-18 16:50:00|101.49|100.09|101.26|99.86|101.57|100.17|101.22|99.82|196
1645203300000|2022-02-18 16:55:00|101.27|99.87|100.67|99.27|101.27|99.87|100.6|99.2|227
1645203600000|2022-02-18 17:00:00|100.66|99.26|101.09|99.69|101.18|99.78|100.66|99.26|197
1645203900000|2022-02-18 17:05:00|101.1|99.7|101.66|100.26|101.81|100.41|101.09|99.69|237
1645204200000|2022-02-18 17:10:00|101.65|100.25|101.38|99.98|101.78|100.38|101.37|99.97|172
1645204500000|2022-02-18 17:15:00|101.37|99.97|101.66|100.26|101.9|100.5|101.15|99.75|255
1645204800000|2022-02-18 17:20:00|101.67|100.27|101.44|100.04|101.74|100.34|101.36|99.96|188
1645205100000|2022-02-18 17:25:00|101.45|100.05|101.25|99.85|101.45|100.05|101.17|99.77|210
1645205400000|2022-02-18 17:30:00|101.24|99.84|101.15|99.75|101.62|100.22|101|99.6|299
1645205700000|2022-02-18 17:35:00|101.16|99.76|101.04|99.64|101.2|99.8|100.89|99.49|263
1645206000000|2022-02-18 17:40:00|101.05|99.65|101.17|99.77|101.35|99.95|101.05|99.65|205
1645206300000|2022-02-18 17:45:00|101.18|99.78|100.95|99.55|101.31|99.91|100.92|99.52|222
1645206600000|2022-02-18 17:50:00|100.96|99.56|101.04|99.64|101.19|99.79|100.86|99.46|152
1645206900000|2022-02-18 17:55:00|101.05|99.65|101.09|99.69|101.15|99.75|100.95|99.55|162
1645207200000|2022-02-18 18:00:00|101.08|99.68|100.86|99.46|101.18|99.78|100.78|99.38|181
1645207500000|2022-02-18 18:05:00|100.85|99.45|100.67|99.27|100.88|99.48|100.67|99.27|175
1645207800000|2022-02-18 18:10:00|100.7|99.3|100.55|99.15|100.84|99.44|100.5|99.1|171
1645208100000|2022-02-18 18:15:00|100.54|99.14|100.59|99.19|100.71|99.31|100.37|98.97|142
1645208400000|2022-02-18 18:20:00|100.58|99.18|100.88|99.48|100.95|99.55|100.53|99.13|151
1645208700000|2022-02-18 18:25:00|100.89|99.49|100.85|99.45|101.03|99.63|100.78|99.38|155
1645209000000|2022-02-18 18:30:00|100.86|99.46|101.07|99.67|101.07|99.67|100.76|99.36|133
1645209300000|2022-02-18 18:35:00|101.05|99.65|101.36|99.96|101.38|99.98|101.04|99.64|129
1645209600000|2022-02-18 18:40:00|101.35|99.95|101.31|99.91|101.4|100|101.15|99.75|186
1645209900000|2022-02-18 18:45:00|101.29|99.89|101.35|99.95|101.4|100|101.23|99.83|152
1645210200000|2022-02-18 18:50:00|101.37|99.97|101.6|100.2|101.67|100.27|101.28|99.88|176
1645210500000|2022-02-18 18:55:00|101.61|100.21|101.38|99.98|101.62|100.22|101.35|99.95|180
1645210800000|2022-02-18 19:00:00|101.4|100|101.53|100.13|101.58|100.18|101.32|99.92|158
1645211100000|2022-02-18 19:05:00|101.54|100.14|101.15|99.75|101.55|100.15|101.15|99.75|164
1645211400000|2022-02-18 19:10:00|101.16|99.76|100.99|99.59|101.23|99.83|100.94|99.54|116
1645211700000|2022-02-18 19:15:00|100.98|99.58|101.15|99.75|101.28|99.88|100.84|99.44|221
1645212000000|2022-02-18 19:20:00|101.17|99.77|101.42|100.02|101.43|100.03|101.12|99.72|153
1645212300000|2022-02-18 19:25:00|101.43|100.03|101.53|100.13|101.57|100.17|101.32|99.92|107
1645212600000|2022-02-18 19:30:00|101.52|100.12|101.81|100.41|101.85|100.45|101.45|100.05|167
1645212900000|2022-02-18 19:35:00|101.8|100.4|101.43|100.03|101.8|100.4|101.37|99.97|176
1645213200000|2022-02-18 19:40:00|101.42|100.02|101.44|100.04|101.53|100.13|101.28|99.88|106
1645213500000|2022-02-18 19:45:00|101.43|100.03|101.31|99.91|101.46|100.06|101.31|99.91|90
1645213800000|2022-02-18 19:50:00|101.3|99.9|101.58|100.18|101.59|100.19|101.28|99.88|144
1645214100000|2022-02-18 19:55:00|101.59|100.19|101.62|100.22|101.74|100.34|101.47|100.07|200
1645214400000|2022-02-18 20:00:00|101.64|100.24|101.67|100.27|101.87|100.47|101.58|100.18|135
1645214700000|2022-02-18 20:05:00|101.65|100.25|101.78|100.38|101.79|100.39|101.65|100.25|146
1645215000000|2022-02-18 20:10:00|101.79|100.39|101.51|100.11|101.92|100.52|101.48|100.08|194
1645215300000|2022-02-18 20:15:00|101.52|100.12|101.11|99.71|101.56|100.16|101.09|99.69|193
1645215600000|2022-02-18 20:20:00|101.1|99.7|101.18|99.78|101.26|99.86|101.07|99.67|177
1645215900000|2022-02-18 20:25:00|101.17|99.77|101.19|99.79|101.34|99.94|101.15|99.75|168
1645216200000|2022-02-18 20:30:00|101.21|99.81|100.81|99.41|101.21|99.81|100.69|99.29|144
1645216500000|2022-02-18 20:35:00|100.78|99.38|100.78|99.38|100.9|99.5|100.72|99.32|116
1645216800000|2022-02-18 20:40:00|100.79|99.39|101.07|99.67|101.07|99.67|100.75|99.35|142
1645217100000|2022-02-18 20:45:00|101.09|99.69|101.19|99.79|101.25|99.85|100.87|99.47|213
1645217400000|2022-02-18 20:50:00|101.2|99.8|100.94|99.54|101.2|99.8|100.86|99.46|162
1645217700000|2022-02-18 20:55:00|100.97|99.57|100.7|99.3|100.97|99.57|100.62|99.22|125
1645218000000|2022-02-18 21:00:00|100.74|99.34|101.08|99.68|101.35|99.95|100.74|99.34|224
1645218300000|2022-02-18 21:05:00|101.07|99.67|100.67|99.27|101.18|99.78|100.64|99.24|165
1645218600000|2022-02-18 21:10:00|100.71|99.31|100.93|99.53|101.05|99.65|100.69|99.29|120
1645218900000|2022-02-18 21:15:00|100.95|99.55|101.16|99.76|101.23|99.83|100.93|99.53|88
1645219200000|2022-02-18 21:20:00|101.17|99.77|101.14|99.74|101.18|99.78|101.09|99.69|98
1645219500000|2022-02-18 21:25:00|101.15|99.75|101.49|100.09|101.53|100.13|101.1|99.7|102
1645219800000|2022-02-18 21:30:00|101.48|100.08|100.97|99.57|101.5|100.1|100.97|99.57|128
1645220100000|2022-02-18 21:35:00|100.96|99.56|101|99.6|101.2|99.8|100.86|99.46|95
1645220400000|2022-02-18 21:40:00|100.99|99.59|101.1|99.7|101.15|99.75|100.9|99.5|92
1645220700000|2022-02-18 21:45:00|101.09|99.69|100.7|99.3|101.09|99.69|100.69|99.29|124
1645221000000|2022-02-18 21:50:00|100.69|99.29|100.54|99.14|100.79|99.39|100.41|99.01|102
1645221300000|2022-02-18 21:55:00|100.51|99.11|100.54|99.14|100.67|99.27|100.48|99.08|88
1645257600000|2022-02-19 08:00:00|101.95|100.55|102.05|100.65|102.07|100.67|101.95|100.55|46
1645257900000|2022-02-19 08:05:00|102.04|100.64|102.11|100.71|102.11|100.71|102.04|100.64|70
1645258200000|2022-02-19 08:10:00|102.1|100.7|101.92|100.52|102.11|100.71|101.88|100.48|108
1645258500000|2022-02-19 08:15:00|101.94|100.54|101.9|100.5|101.99|100.59|101.84|100.44|89
1645258800000|2022-02-19 08:20:00|101.89|100.49|101.86|100.46|101.92|100.52|101.86|100.46|81
1645259100000|2022-02-19 08:25:00|101.84|100.44|101.29|99.89|101.85|100.45|101.13|99.73|137
1645259400000|2022-02-19 08:30:00|101.31|99.91|101.25|99.85|101.57|100.17|101.21|99.81|88
1645259700000|2022-02-19 08:35:00|101.26|99.86|101.29|99.89|101.45|100.05|101.22|99.82|112
1645260000000|2022-02-19 08:40:00|101.32|99.92|101.5|100.1|101.56|100.16|101.32|99.92|56
1645260300000|2022-02-19 08:45:00|101.51|100.11|101.29|99.89|101.59|100.19|101.22|99.82|177
1645260600000|2022-02-19 08:50:00|101.3|99.9|101|99.6|101.31|99.91|100.85|99.45|227
1645260900000|2022-02-19 08:55:00|100.99|99.59|100.91|99.51|101.09|99.69|100.91|99.51|133
1645261200000|2022-02-19 09:00:00|100.92|99.52|101.01|99.61|101.14|99.74|100.77|99.37|158
1645261500000|2022-02-19 09:05:00|101|99.6|100.73|99.33|101.05|99.65|100.65|99.25|142
1645261800000|2022-02-19 09:10:00|100.74|99.34|100.68|99.28|100.94|99.54|100.59|99.19|183
1645262100000|2022-02-19 09:15:00|100.7|99.3|100.68|99.28|100.75|99.35|100.51|99.11|136
1645262400000|2022-02-19 09:20:00|100.69|99.29|100.65|99.25|100.83|99.43|100.63|99.23|101
1645262700000|2022-02-19 09:25:00|100.66|99.26|100.75|99.35|100.84|99.44|100.66|99.26|90
1645263000000|2022-02-19 09:30:00|100.74|99.34|100.88|99.48|100.89|99.49|100.74|99.34|79
1645263300000|2022-02-19 09:35:00|100.89|99.49|100.89|99.49|100.99|99.59|100.83|99.43|125
1645263600000|2022-02-19 09:40:00|100.9|99.5|100.74|99.34|100.91|99.51|100.67|99.27|114
1645263900000|2022-02-19 09:45:00|100.75|99.35|100.69|99.29|100.79|99.39|100.67|99.27|69
1645264200000|2022-02-19 09:50:00|100.68|99.28|100.74|99.34|100.76|99.36|100.58|99.18|126
1645264500000|2022-02-19 09:55:00|100.73|99.33|100.63|99.23|100.79|99.39|100.62|99.22|61
1645264800000|2022-02-19 10:00:00|100.64|99.24|100.77|99.37|100.79|99.39|100.64|99.24|76
1645265100000|2022-02-19 10:05:00|100.78|99.38|100.79|99.39|100.86|99.46|100.76|99.36|60
1645265400000|2022-02-19 10:10:00|100.8|99.4|100.77|99.37|100.86|99.46|100.73|99.33|125
1645265700000|2022-02-19 10:15:00|100.78|99.38|100.63|99.23|100.78|99.38|100.63|99.23|110
1645266000000|2022-02-19 10:20:00|100.64|99.24|100.29|98.89|100.67|99.27|100.18|98.78|170
1645266300000|2022-02-19 10:25:00|100.32|98.92|100.24|98.84|100.39|98.99|100.13|98.73|190
1645266600000|2022-02-19 10:30:00|100.23|98.83|100.34|98.94|100.35|98.95|100.04|98.64|120
1645266900000|2022-02-19 10:35:00|100.33|98.93|100.27|98.87|100.35|98.95|100.24|98.84|130
1645267200000|2022-02-19 10:40:00|100.28|98.88|100.26|98.86|100.4|99|100.17|98.77|127
1645267500000|2022-02-19 10:45:00|100.25|98.85|100.39|98.99|100.46|99.06|100.25|98.85|129
1645267800000|2022-02-19 10:50:00|100.38|98.98|100.37|98.97|100.4|99|100.33|98.93|119
1645268100000|2022-02-19 10:55:00|100.36|98.96|100.64|99.24|100.66|99.26|100.36|98.96|142
1645268400000|2022-02-19 11:00:00|100.66|99.26|100.57|99.17|100.85|99.45|100.48|99.08|136
1645268700000|2022-02-19 11:05:00|100.58|99.18|100.57|99.17|100.68|99.28|100.53|99.13|106
1645269000000|2022-02-19 11:10:00|100.56|99.16|100.58|99.18|100.59|99.19|100.49|99.09|70
1645269300000|2022-02-19 11:15:00|100.59|99.19|100.48|99.08|100.65|99.25|100.48|99.08|121
1645269600000|2022-02-19 11:20:00|100.47|99.07|100.36|98.96|100.51|99.11|100.28|98.88|99
1645269900000|2022-02-19 11:25:00|100.35|98.95|100.07|98.67|100.35|98.95|100.07|98.67|133
1645270200000|2022-02-19 11:30:00|100.06|98.66|99.11|97.71|100.06|98.66|99.05|97.65|233
1645270500000|2022-02-19 11:35:00|99.09|97.69|99.34|97.94|99.37|97.97|99.02|97.62|211
1645270800000|2022-02-19 11:40:00|99.32|97.92|98.69|97.29|99.32|97.92|98.56|97.16|179
1645271100000|2022-02-19 11:45:00|98.7|97.3|98.75|97.35|99.02|97.62|98.66|97.26|197
1645271400000|2022-02-19 11:50:00|98.74|97.34|98.93|97.53|98.96|97.56|98.74|97.34|123
1645271700000|2022-02-19 11:55:00|98.94|97.54|99.06|97.66|99.13|97.73|98.89|97.49|150
1645272000000|2022-02-19 12:00:00|99.05|97.65|98.77|97.37|99.09|97.69|98.77|97.37|134
1645272300000|2022-02-19 12:05:00|98.78|97.38|98.83|97.43|98.84|97.44|98.09|96.69|160
1645272600000|2022-02-19 12:10:00|98.84|97.44|99.19|97.79|99.24|97.84|98.65|97.25|163
1645272900000|2022-02-19 12:15:00|99.18|97.78|99.24|97.84|99.42|98.02|99.14|97.74|177
1645273200000|2022-02-19 12:20:00|99.25|97.85|99.12|97.72|99.43|98.03|99.11|97.71|116
1645273500000|2022-02-19 12:25:00|99.11|97.71|98.88|97.48|99.18|97.78|98.83|97.43|128
1645273800000|2022-02-19 12:30:00|98.87|97.47|98.88|97.48|99|97.6|98.81|97.41|120
1645274100000|2022-02-19 12:35:00|98.89|97.49|98.66|97.26|98.99|97.59|98.66|97.26|160
1645274400000|2022-02-19 12:40:00|98.65|97.25|98.78|97.38|98.79|97.39|98.58|97.18|119
1645274700000|2022-02-19 12:45:00|98.77|97.37|98.98|97.58|98.98|97.58|98.64|97.24|107
1645275000000|2022-02-19 12:50:00|98.99|97.59|98.9|97.5|99.06|97.66|98.88|97.48|120
1645275300000|2022-02-19 12:55:00|98.89|97.49|98.73|97.33|98.9|97.5|98.64|97.24|148
1645275600000|2022-02-19 13:00:00|98.72|97.32|98.43|97.03|98.79|97.39|98.36|96.96|127
1645275900000|2022-02-19 13:05:00|98.44|97.04|98.35|96.95|98.48|97.08|98.16|96.76|194
1645276200000|2022-02-19 13:10:00|98.34|96.94|99.02|97.62|99.05|97.65|98.34|96.94|198
1645276500000|2022-02-19 13:15:00|99.03|97.63|98.88|97.48|99.44|98.04|98.88|97.48|229
1645276800000|2022-02-19 13:20:00|98.89|97.49|99.05|97.65|99.14|97.74|98.73|97.33|218
1645277100000|2022-02-19 13:25:00|99.03|97.63|99.23|97.83|99.28|97.88|98.97|97.57|149
1645277400000|2022-02-19 13:30:00|99.22|97.82|99.43|98.03|99.43|98.03|99.09|97.69|135
1645277700000|2022-02-19 13:35:00|99.42|98.02|99.43|98.03|99.56|98.16|99.28|97.88|119
1645278000000|2022-02-19 13:40:00|99.45|98.05|99.44|98.04|99.48|98.08|99.27|97.87|163
1645278300000|2022-02-19 13:45:00|99.45|98.05|99.63|98.23|99.85|98.45|99.45|98.05|124
1645278600000|2022-02-19 13:50:00|99.64|98.24|99.77|98.37|99.84|98.44|99.57|98.17|118
1645278900000|2022-02-19 13:55:00|99.76|98.36|99.9|98.5|100.24|98.84|99.76|98.36|168
1645279200000|2022-02-19 14:00:00|99.87|98.47|99.56|98.16|99.88|98.48|99.47|98.07|112
1645279500000|2022-02-19 14:05:00|99.55|98.15|99.25|97.85|99.55|98.15|99.25|97.85|149
1645279800000|2022-02-19 14:10:00|99.26|97.86|99.28|97.88|99.35|97.95|99.17|97.77|94
1645280100000|2022-02-19 14:15:00|99.29|97.89|99.34|97.94|99.57|98.17|99.27|97.87|108
1645280400000|2022-02-19 14:20:00|99.35|97.95|99.17|97.77|99.37|97.97|99.05|97.65|102
1645280700000|2022-02-19 14:25:00|99.18|97.78|99.17|97.77|99.29|97.89|99.1|97.7|89
1645281000000|2022-02-19 14:30:00|99.18|97.78|98.98|97.58|99.2|97.8|98.91|97.51|101
1645281300000|2022-02-19 14:35:00|98.95|97.55|99.17|97.77|99.17|97.77|98.89|97.49|124
1645281600000|2022-02-19 14:40:00|99.18|97.78|99.45|98.05|99.48|98.08|99.18|97.78|132
1645281900000|2022-02-19 14:45:00|99.47|98.07|99.68|98.28|99.68|98.28|99.46|98.06|95
1645282200000|2022-02-19 14:50:00|99.69|98.29|99.74|98.34|99.74|98.34|99.47|98.07|97
1645282500000|2022-02-19 14:55:00|99.73|98.33|99.58|98.18|99.87|98.47|99.58|98.18|92
1645282800000|2022-02-19 15:00:00|99.56|98.16|99.36|97.96|99.65|98.25|99.27|97.87|100
1645283100000|2022-02-19 15:05:00|99.35|97.95|99.38|97.98|99.44|98.04|99.16|97.76|102
1645283400000|2022-02-19 15:10:00|99.37|97.97|99.39|97.99|99.41|98.01|99.35|97.95|106
1645283700000|2022-02-19 15:15:00|99.4|98|99.78|98.38|99.79|98.39|99.38|97.98|183
1645284000000|2022-02-19 15:20:00|99.77|98.37|99.89|98.49|99.9|98.5|99.66|98.26|108
1645284300000|2022-02-19 15:25:00|99.9|98.5|99.96|98.56|99.96|98.56|99.75|98.35|112
1645284600000|2022-02-19 15:30:00|99.98|98.58|99.97|98.57|100.11|98.71|99.77|98.37|130
1645284900000|2022-02-19 15:35:00|99.95|98.55|99.97|98.57|100.08|98.68|99.95|98.55|93
1645285200000|2022-02-19 15:40:00|100|98.6|100.14|98.74|100.25|98.85|99.98|98.58|96
1645285500000|2022-02-19 15:45:00|100.13|98.73|100.17|98.77|100.35|98.95|100.03|98.63|101
1645285800000|2022-02-19 15:50:00|100.16|98.76|100.48|99.08|100.67|99.27|100.05|98.65|139
1645286100000|2022-02-19 15:55:00|100.49|99.09|100.39|98.99|100.49|99.09|100.37|98.97|58
1645286400000|2022-02-19 16:00:00|100.38|98.98|100.28|98.88|100.46|99.06|100.07|98.67|146
1645286700000|2022-02-19 16:05:00|100.29|98.89|100.85|99.45|100.85|99.45|100.27|98.87|170
1645287000000|2022-02-19 16:10:00|100.87|99.47|101.25|99.85|101.26|99.86|100.87|99.47|166
1645287300000|2022-02-19 16:15:00|101.24|99.84|101.26|99.86|101.68|100.28|101.13|99.73|223
1645287600000|2022-02-19 16:20:00|101.27|99.87|101.24|99.84|101.42|100.02|101.11|99.71|149
1645287900000|2022-02-19 16:25:00|101.23|99.83|100.65|99.25|101.24|99.84|100.55|99.15|193
1645288200000|2022-02-19 16:30:00|100.64|99.24|100.83|99.43|100.93|99.53|100.55|99.15|155
1645288500000|2022-02-19 16:35:00|100.84|99.44|100.86|99.46|100.88|99.48|100.82|99.42|68
1645288800000|2022-02-19 16:40:00|100.85|99.45|100.48|99.08|100.87|99.47|100.48|99.08|85
1645289100000|2022-02-19 16:45:00|100.51|99.11|100.25|98.85|100.55|99.15|100.12|98.72|117
1645289400000|2022-02-19 16:50:00|100.24|98.84|100.3|98.9|100.45|99.05|100.07|98.67|131
1645289700000|2022-02-19 16:55:00|100.29|98.89|99.83|98.43|100.3|98.9|99.67|98.27|173
1645290000000|2022-02-19 17:00:00|99.82|98.42|99.79|98.39|99.96|98.56|99.57|98.17|172
1645290300000|2022-02-19 17:05:00|99.8|98.4|100.17|98.77|100.17|98.77|99.8|98.4|189
1645290600000|2022-02-19 17:10:00|100.18|98.78|100.24|98.84|100.24|98.84|100.01|98.61|96
1645290900000|2022-02-19 17:15:00|100.25|98.85|99.99|98.59|100.31|98.91|99.92|98.52|154
1645291200000|2022-02-19 17:20:00|100|98.6|99.76|98.36|100.08|98.68|99.76|98.36|126
1645291500000|2022-02-19 17:25:00|99.77|98.37|99.91|98.51|99.94|98.54|99.75|98.35|106
1645291800000|2022-02-19 17:30:00|99.9|98.5|100.16|98.76|100.17|98.77|99.9|98.5|128
1645292100000|2022-02-19 17:35:00|100.17|98.77|100.38|98.98|100.39|98.99|100.14|98.74|80
1645292400000|2022-02-19 17:40:00|100.37|98.97|100.36|98.96|100.37|98.97|100.17|98.77|87
1645292700000|2022-02-19 17:45:00|100.34|98.94|100.17|98.77|100.45|99.05|100.17|98.77|104
1645293000000|2022-02-19 17:50:00|100.18|98.78|100.45|99.05|100.46|99.06|100.17|98.77|90
1645293300000|2022-02-19 17:55:00|100.46|99.06|100.59|99.19|100.63|99.23|100.46|99.06|57
1645293600000|2022-02-19 18:00:00|100.57|99.17|100.45|99.05|100.57|99.17|100.39|98.99|91
1645293900000|2022-02-19 18:05:00|100.46|99.06|100.37|98.97|100.56|99.16|100.37|98.97|104
1645294200000|2022-02-19 18:10:00|100.38|98.98|100.19|98.79|100.49|99.09|100.18|98.78|60
1645294500000|2022-02-19 18:15:00|100.2|98.8|100.37|98.97|100.37|98.97|100.2|98.8|55
1645294800000|2022-02-19 18:20:00|100.38|98.98|100.14|98.74|100.4|99|100.13|98.73|102
1645295100000|2022-02-19 18:25:00|100.15|98.75|99.97|98.57|100.15|98.75|99.87|98.47|109
1645295400000|2022-02-19 18:30:00|99.98|98.58|99.75|98.35|100.03|98.63|99.68|98.28|129
1645295700000|2022-02-19 18:35:00|99.76|98.36|99.84|98.44|99.91|98.51|99.74|98.34|95
1645296000000|2022-02-19 18:40:00|99.85|98.45|99.78|98.38|99.88|98.48|99.75|98.35|112
1645296300000|2022-02-19 18:45:00|99.77|98.37|99.79|98.39|99.81|98.41|99.77|98.37|72
1645296600000|2022-02-19 18:50:00|99.78|98.38|99.87|98.47|100|98.6|99.77|98.37|120
1645296900000|2022-02-19 18:55:00|99.86|98.46|99.78|98.38|99.86|98.46|99.68|98.28|88
1645297200000|2022-02-19 19:00:00|99.79|98.39|99.59|98.19|99.8|98.4|99.51|98.11|90
1645297500000|2022-02-19 19:05:00|99.58|98.18|99.38|97.98|99.58|98.18|99.17|97.77|175
1645297800000|2022-02-19 19:10:00|99.37|97.97|99.44|98.04|99.46|98.06|99.32|97.92|67
1645298100000|2022-02-19 19:15:00|99.45|98.05|99.44|98.04|99.57|98.17|99.44|98.04|145
1645298400000|2022-02-19 19:20:00|99.45|98.05|99.29|97.89|99.5|98.1|99.17|97.77|113
1645298700000|2022-02-19 19:25:00|99.3|97.9|99.55|98.15|99.57|98.17|99.29|97.89|68
1645299000000|2022-02-19 19:30:00|99.54|98.14|99.37|97.97|99.55|98.15|99.33|97.93|83
1645299300000|2022-02-19 19:35:00|99.36|97.96|99.46|98.06|99.5|98.1|99.35|97.95|81
1645299600000|2022-02-19 19:40:00|99.47|98.07|99.46|98.06|99.5|98.1|99.46|98.06|86
1645299900000|2022-02-19 19:45:00|99.45|98.05|99.11|97.71|99.49|98.09|99.06|97.66|96
1645300200000|2022-02-19 19:50:00|99.08|97.68|99.15|97.75|99.19|97.79|99.05|97.65|91
1645300500000|2022-02-19 19:55:00|99.16|97.76|99.16|97.76|99.18|97.78|99.08|97.68|92
1645300800000|2022-02-19 20:00:00|99.18|97.78|99.17|97.77|99.18|97.78|99.04|97.64|82
1645301100000|2022-02-19 20:05:00|99.18|97.78|99.29|97.89|99.31|97.91|99.17|97.77|80
1645301400000|2022-02-19 20:10:00|99.28|97.88|99.4|98|99.47|98.07|99.27|97.87|92
1645301700000|2022-02-19 20:15:00|99.39|97.99|99.41|98.01|99.49|98.09|99.38|97.98|87
1645302000000|2022-02-19 20:20:00|99.42|98.02|99.38|97.98|99.42|98.02|99.36|97.96|67
1645302300000|2022-02-19 20:25:00|99.37|97.97|99.38|97.98|99.39|97.99|99.36|97.96|100
1645302600000|2022-02-19 20:30:00|99.37|97.97|99.5|98.1|99.5|98.1|99.24|97.84|58
1645302900000|2022-02-19 20:35:00|99.53|98.13|99.57|98.17|99.58|98.18|99.43|98.03|79
1645303200000|2022-02-19 20:40:00|99.56|98.16|99.38|97.98|99.57|98.17|99.36|97.96|77
1645303500000|2022-02-19 20:45:00|99.39|97.99|99.4|98|99.48|98.08|99.38|97.98|28
1645303800000|2022-02-19 20:50:00|99.41|98.01|99.56|98.16|99.56|98.16|99.41|98.01|83
1645304100000|2022-02-19 20:55:00|99.55|98.15|99.64|98.24|99.73|98.33|99.55|98.15|77
1645304400000|2022-02-19 21:00:00|99.65|98.25|99.64|98.24|99.65|98.25|99.52|98.12|109
1645304700000|2022-02-19 21:05:00|99.65|98.25|99.66|98.26|99.76|98.36|99.63|98.23|83
1645305000000|2022-02-19 21:10:00|99.65|98.25|99.57|98.17|99.66|98.26|99.54|98.14|52
1645305300000|2022-02-19 21:15:00|99.58|98.18|99.26|97.86|99.59|98.19|99.06|97.66|136
1645305600000|2022-02-19 21:20:00|99.27|97.87|99.28|97.88|99.29|97.89|99.14|97.74|61
1645305900000|2022-02-19 21:25:00|99.27|97.87|99.54|98.14|99.54|98.14|99.24|97.84|87
1645306200000|2022-02-19 21:30:00|99.53|98.13|99.34|97.94|99.57|98.17|99.27|97.87|125
1645306500000|2022-02-19 21:35:00|99.35|97.95|99.48|98.08|99.48|98.08|99.34|97.94|65
1645306800000|2022-02-19 21:40:00|99.49|98.09|99.48|98.08|99.56|98.16|99.33|97.93|70
1645307100000|2022-02-19 21:45:00|99.49|98.09|99.44|98.04|99.56|98.16|99.35|97.95|74
1645307400000|2022-02-19 21:50:00|99.45|98.05|99.44|98.04|99.5|98.1|99.31|97.91|81
1645307700000|2022-02-19 21:55:00|99.45|98.05|99.46|98.06|99.53|98.13|99.43|98.03|70
1645308000000|2022-02-19 22:00:00|99.47|98.07|99.47|98.07|99.66|98.26|99.38|97.98|102
1645308300000|2022-02-19 22:05:00|99.46|98.06|99.52|98.12|99.56|98.16|99.45|98.05|56
1645308600000|2022-02-19 22:10:00|99.53|98.13|99.58|98.18|99.58|98.18|99.41|98.01|74
1645308900000|2022-02-19 22:15:00|99.57|98.17|99.49|98.09|99.59|98.19|99.49|98.09|21
1645309200000|2022-02-19 22:20:00|99.48|98.08|99.38|97.98|99.48|98.08|99.35|97.95|32
1645309500000|2022-02-19 22:25:00|99.41|98.01|99.47|98.07|99.51|98.11|99.41|98.01|34
1645309800000|2022-02-19 22:30:00|99.48|98.08|99.55|98.15|99.55|98.15|99.47|98.07|33
1645310100000|2022-02-19 22:35:00|99.54|98.14|99.75|98.35|99.75|98.35|99.54|98.14|21
1645310400000|2022-02-19 22:40:00|99.76|98.36|100.2|98.8|100.2|98.8|99.75|98.35|64
1645310700000|2022-02-19 22:45:00|100.17|98.77|100.17|98.77|100.18|98.78|100.13|98.73|53
1645311000000|2022-02-19 22:50:00|100.16|98.76|100.19|98.79|100.26|98.86|100.16|98.76|30
1645311300000|2022-02-19 22:55:00|100.18|98.78|100.16|98.76|100.18|98.78|100.15|98.75|13
1645311600000|2022-02-19 23:00:00|100.15|98.75|99.96|98.56|100.17|98.77|99.95|98.55|41
1645311900000|2022-02-19 23:05:00|99.97|98.57|100.08|98.68|100.08|98.68|99.96|98.56|54
1645312200000|2022-02-19 23:10:00|100.07|98.67|100.39|98.99|100.39|98.99|100.07|98.67|68
1645312500000|2022-02-19 23:15:00|100.38|98.98|100.48|99.08|100.49|99.09|100.36|98.96|54
1645312800000|2022-02-19 23:20:00|100.49|99.09|100.37|98.97|100.5|99.1|100.33|98.93|85
1645313100000|2022-02-19 23:25:00|100.38|98.98|100.27|98.87|100.39|98.99|100.22|98.82|87
1645313400000|2022-02-19 23:30:00|100.26|98.86|100.4|99|100.44|99.04|100.16|98.76|88
1645313700000|2022-02-19 23:35:00|100.39|98.99|100.39|98.99|100.4|99|100.28|98.88|36
1645314000000|2022-02-19 23:40:00|100.4|99|100.49|99.09|100.5|99.1|100.39|98.99|69
1645314300000|2022-02-19 23:45:00|100.5|99.1|100.35|98.95|100.57|99.17|100.23|98.83|125
1645314600000|2022-02-19 23:50:00|100.34|98.94|100.49|99.09|100.59|99.19|100.33|98.93|104
1645314900000|2022-02-19 23:55:00|100.48|99.08|100.36|98.96|100.51|99.11|100.35|98.95|78
1645315200000|2022-02-20 00:00:00|100.37|98.97|100.38|98.98|100.46|99.06|100.25|98.85|110
1645315500000|2022-02-20 00:05:00|100.37|98.97|100.23|98.83|100.37|98.97|100.1|98.7|101
1645315800000|2022-02-20 00:10:00|100.25|98.85|100.13|98.73|100.25|98.85|100.08|98.68|58
1645316100000|2022-02-20 00:15:00|100.14|98.74|100.15|98.75|100.27|98.87|100.12|98.72|47
1645316400000|2022-02-20 00:20:00|100.14|98.74|100|98.6|100.15|98.75|99.97|98.57|27
1645316700000|2022-02-20 00:25:00|99.98|98.58|99.79|98.39|100.03|98.63|99.78|98.38|90
1645317000000|2022-02-20 00:30:00|99.78|98.38|99.84|98.44|99.95|98.55|99.78|98.38|72
1645317300000|2022-02-20 00:35:00|99.83|98.43|99.57|98.17|99.85|98.45|99.57|98.17|76
1645317600000|2022-02-20 00:40:00|99.56|98.16|99.85|98.45|99.87|98.47|99.56|98.16|59
1645317900000|2022-02-20 00:45:00|99.84|98.44|100.03|98.63|100.15|98.75|99.83|98.43|87
1645318200000|2022-02-20 00:50:00|100.02|98.62|100.03|98.63|100.06|98.66|99.91|98.51|64
1645318500000|2022-02-20 00:55:00|100.04|98.64|99.99|98.59|100.24|98.84|99.91|98.51|117
1645318800000|2022-02-20 01:00:00|99.98|98.58|99.82|98.42|100.07|98.67|99.77|98.37|99
1645319100000|2022-02-20 01:05:00|99.81|98.41|99.56|98.16|99.88|98.48|99.46|98.06|94
1645319400000|2022-02-20 01:10:00|99.55|98.15|99.59|98.19|99.65|98.25|99.52|98.12|86
1645319700000|2022-02-20 01:15:00|99.58|98.18|99.66|98.26|99.73|98.33|99.58|98.18|50
1645320000000|2022-02-20 01:20:00|99.65|98.25|99.82|98.42|99.83|98.43|99.64|98.24|59
1645320300000|2022-02-20 01:25:00|99.83|98.43|99.87|98.47|100.06|98.66|99.82|98.42|110
1645320600000|2022-02-20 01:30:00|99.89|98.49|99.96|98.56|100|98.6|99.87|98.47|86
1645320900000|2022-02-20 01:35:00|99.97|98.57|99.94|98.54|99.98|98.58|99.94|98.54|43
1645321200000|2022-02-20 01:40:00|99.95|98.55|100.13|98.73|100.15|98.75|99.77|98.37|140
1645321500000|2022-02-20 01:45:00|100.14|98.74|100.14|98.74|100.22|98.82|100.09|98.69|86
1645321800000|2022-02-20 01:50:00|100.13|98.73|100.17|98.77|100.19|98.79|100.04|98.64|57
1645322100000|2022-02-20 01:55:00|100.18|98.78|99.94|98.54|100.19|98.79|99.94|98.54|49
1645322400000|2022-02-20 02:00:00|99.95|98.55|99.98|98.58|100.04|98.64|99.95|98.55|45
1645322700000|2022-02-20 02:05:00|99.97|98.57|99.86|98.46|99.99|98.59|99.75|98.35|56
1645323000000|2022-02-20 02:10:00|99.87|98.47|99.84|98.44|99.9|98.5|99.79|98.39|75
1645323300000|2022-02-20 02:15:00|99.83|98.43|99.94|98.54|99.97|98.57|99.83|98.43|47
1645323600000|2022-02-20 02:20:00|99.95|98.55|99.89|98.49|100.04|98.64|99.83|98.43|61
1645323900000|2022-02-20 02:25:00|99.88|98.48|99.84|98.44|99.94|98.54|99.81|98.41|47
1645324200000|2022-02-20 02:30:00|99.83|98.43|99.68|98.28|99.84|98.44|99.63|98.23|51
1645324500000|2022-02-20 02:35:00|99.67|98.27|99.56|98.16|99.68|98.28|99.54|98.14|38
1645324800000|2022-02-20 02:40:00|99.57|98.17|99.46|98.06|99.61|98.21|99.35|97.95|84
1645325100000|2022-02-20 02:45:00|99.45|98.05|99.45|98.05|99.58|98.18|99.43|98.03|79
1645325400000|2022-02-20 02:50:00|99.46|98.06|99.26|97.86|99.46|98.06|99.2|97.8|56
1645325700000|2022-02-20 02:55:00|99.25|97.85|98.68|97.28|99.25|97.85|98.61|97.21|166
1645326000000|2022-02-20 03:00:00|98.69|97.29|98.69|97.29|98.76|97.36|98.47|97.07|114
1645326300000|2022-02-20 03:05:00|98.68|97.28|98.55|97.15|98.82|97.42|98.47|97.07|104
1645326600000|2022-02-20 03:10:00|98.54|97.14|98.5|97.1|98.59|97.19|98.43|97.03|36
1645326900000|2022-02-20 03:15:00|98.49|97.09|98.58|97.18|98.59|97.19|98.45|97.05|65
1645327200000|2022-02-20 03:20:00|98.57|97.17|98.27|96.87|98.58|97.18|98.22|96.82|66
1645327500000|2022-02-20 03:25:00|98.28|96.88|98.21|96.81|98.29|96.89|98.01|96.61|122
1645327800000|2022-02-20 03:30:00|98.24|96.84|98|96.6|98.39|96.99|97.88|96.48|119
1645328100000|2022-02-20 03:35:00|97.99|96.59|98.17|96.77|98.25|96.85|97.98|96.58|92
1645328400000|2022-02-20 03:40:00|98.16|96.76|97.87|96.47|98.17|96.77|97.57|96.17|135
1645328700000|2022-02-20 03:45:00|97.86|96.46|98|96.6|98.12|96.72|97.79|96.39|94
1645329000000|2022-02-20 03:50:00|97.99|96.59|97.87|96.47|98.08|96.68|97.75|96.35|100
1645329300000|2022-02-20 03:55:00|97.86|96.46|97.91|96.51|98.05|96.65|97.86|96.46|92
1645329600000|2022-02-20 04:00:00|97.9|96.5|97.88|96.48|98.07|96.67|97.86|96.46|74
1645329900000|2022-02-20 04:05:00|97.89|96.49|97.71|96.31|97.9|96.5|97.65|96.25|80
1645330200000|2022-02-20 04:10:00|97.7|96.3|97.93|96.53|97.93|96.53|97.69|96.29|83
1645330500000|2022-02-20 04:15:00|97.92|96.52|98.05|96.65|98.08|96.68|97.83|96.43|118
1645330800000|2022-02-20 04:20:00|98.06|96.66|97.79|96.39|98.07|96.67|97.76|96.36|134
1645331100000|2022-02-20 04:25:00|97.78|96.38|97.63|96.23|97.79|96.39|97.54|96.14|82
1645331400000|2022-02-20 04:30:00|97.64|96.24|97.26|95.86|97.75|96.35|96.98|95.58|206
1645331700000|2022-02-20 04:35:00|97.25|95.85|96.79|95.39|97.26|95.86|96.7|95.3|196
1645332000000|2022-02-20 04:40:00|96.8|95.4|96.86|95.46|96.9|95.5|96.73|95.33|147
1645332300000|2022-02-20 04:45:00|96.85|95.45|96.76|95.36|96.87|95.47|96.39|94.99|172
1645332600000|2022-02-20 04:50:00|96.74|95.34|96.78|95.38|96.89|95.49|96.59|95.19|156
1645332900000|2022-02-20 04:55:00|96.79|95.39|96.62|95.22|96.88|95.48|96.49|95.09|167
1645333200000|2022-02-20 05:00:00|96.64|95.24|96.67|95.27|96.73|95.33|96.43|95.03|146
1645333500000|2022-02-20 05:05:00|96.68|95.28|96.79|95.39|96.87|95.47|96.68|95.28|125
1645333800000|2022-02-20 05:10:00|96.78|95.38|97.04|95.64|97.17|95.77|96.78|95.38|119
1645334100000|2022-02-20 05:15:00|97.05|95.65|96.98|95.58|97.1|95.7|96.94|95.54|111
1645334400000|2022-02-20 05:20:00|96.99|95.59|96.68|95.28|96.99|95.59|96.64|95.24|101
1645334700000|2022-02-20 05:25:00|96.67|95.27|96.54|95.14|96.75|95.35|96.47|95.07|103
1645335000000|2022-02-20 05:30:00|96.53|95.13|96.42|95.02|96.55|95.15|96.37|94.97|143
1645335300000|2022-02-20 05:35:00|96.43|95.03|96.45|95.05|96.45|95.05|96.24|94.84|113
1645335600000|2022-02-20 05:40:00|96.46|95.06|96.34|94.94|96.55|95.15|96.32|94.92|120
1645335900000|2022-02-20 05:45:00|96.33|94.93|96.2|94.8|96.46|95.06|96.18|94.78|122
1645336200000|2022-02-20 05:50:00|96.19|94.79|95.99|94.59|96.25|94.85|95.85|94.45|203
1645336500000|2022-02-20 05:55:00|95.98|94.58|95.66|94.26|96.06|94.66|95.61|94.21|158
1645336800000|2022-02-20 06:00:00|95.67|94.27|95.73|94.33|95.97|94.57|95.67|94.27|157
1645337100000|2022-02-20 06:05:00|95.75|94.35|95.67|94.27|95.9|94.5|95.64|94.24|103
1645337400000|2022-02-20 06:10:00|95.65|94.25|94.53|93.13|95.65|94.25|94.14|92.74|391
1645337700000|2022-02-20 06:15:00|94.54|93.14|94.59|93.19|94.64|93.24|94.2|92.8|261
1645338000000|2022-02-20 06:20:00|94.58|93.18|94.76|93.36|95.1|93.7|94.55|93.15|183
1645338300000|2022-02-20 06:25:00|94.77|93.37|94.92|93.52|95.05|93.65|94.77|93.37|113
1645338600000|2022-02-20 06:30:00|94.9|93.5|94.66|93.26|95.18|93.78|94.65|93.25|128
1645338900000|2022-02-20 06:35:00|94.65|93.25|94.42|93.02|94.85|93.45|94.16|92.76|218
1645339200000|2022-02-20 06:40:00|94.43|93.03|94.95|93.55|95.01|93.61|94.26|92.86|223
1645339500000|2022-02-20 06:45:00|94.96|93.56|94.97|93.57|95.06|93.66|94.82|93.42|128
1645339800000|2022-02-20 06:50:00|94.96|93.56|94.74|93.34|95.06|93.66|94.7|93.3|183
1645340100000|2022-02-20 06:55:00|94.75|93.35|94.61|93.21|94.95|93.55|94.61|93.21|161
1645340400000|2022-02-20 07:00:00|94.6|93.2|94.89|93.49|94.92|93.52|94.45|93.05|136
1645340700000|2022-02-20 07:05:00|94.88|93.48|94.47|93.07|95.05|93.65|94.44|93.04|134
1645341000000|2022-02-20 07:10:00|94.48|93.08|94.66|93.26|94.76|93.36|94.35|92.95|159
1645341300000|2022-02-20 07:15:00|94.65|93.25|94.45|93.05|94.85|93.45|94.44|93.04|138
1645341600000|2022-02-20 07:20:00|94.44|93.04|94.5|93.1|94.57|93.17|94.31|92.91|167
1645341900000|2022-02-20 07:25:00|94.51|93.11|94.87|93.47|94.95|93.55|94.49|93.09|158
1645342200000|2022-02-20 07:30:00|94.88|93.48|95.22|93.82|95.22|93.82|94.86|93.46|110
1645342500000|2022-02-20 07:35:00|95.26|93.86|95.35|93.95|95.43|94.03|95.21|93.81|109
1645342800000|2022-02-20 07:40:00|95.34|93.94|95.03|93.63|95.34|93.94|95.03|93.63|144
1645343100000|2022-02-20 07:45:00|95.04|93.64|95.16|93.76|95.16|93.76|94.81|93.41|163
1645343400000|2022-02-20 07:50:00|95.14|93.74|95.54|94.14|95.54|94.14|95.14|93.74|161
1645343700000|2022-02-20 07:55:00|95.53|94.13|95.53|94.13|95.55|94.15|95.36|93.96|99
1645344000000|2022-02-20 08:00:00|95.54|94.14|95.37|93.97|95.54|94.14|95.24|93.84|124
1645344300000|2022-02-20 08:05:00|95.36|93.96|95.26|93.86|95.47|94.07|95.25|93.85|87
1645344600000|2022-02-20 08:10:00|95.25|93.85|95.07|93.67|95.29|93.89|95.01|93.61|84
1645344900000|2022-02-20 08:15:00|95.08|93.68|95.14|93.74|95.14|93.74|94.95|93.55|55
1645345200000|2022-02-20 08:20:00|95.13|93.73|94.37|92.97|95.13|93.73|94.35|92.95|186
1645345500000|2022-02-20 08:25:00|94.41|93.01|94.45|93.05|94.5|93.1|94.27|92.87|174
1645345800000|2022-02-20 08:30:00|94.46|93.06|94.66|93.26|94.66|93.26|94.35|92.95|125
1645346100000|2022-02-20 08:35:00|94.68|93.28|94.28|92.88|94.76|93.36|94.22|92.82|195
1645346400000|2022-02-20 08:40:00|94.29|92.89|93.98|92.58|94.29|92.89|93.91|92.51|171
1645346700000|2022-02-20 08:45:00|93.99|92.59|93.97|92.57|94.11|92.71|93.62|92.22|216
1645347000000|2022-02-20 08:50:00|93.96|92.56|94.15|92.75|94.15|92.75|93.94|92.54|92
1645347300000|2022-02-20 08:55:00|94.11|92.71|93.64|92.24|94.13|92.73|93.56|92.16|169
1645347600000|2022-02-20 09:00:00|93.63|92.23|93.53|92.13|93.86|92.46|93.5|92.1|218
1645347900000|2022-02-20 09:05:00|93.5|92.1|94.16|92.76|94.24|92.84|93.31|91.91|243
1645348200000|2022-02-20 09:10:00|94.17|92.77|94.44|93.04|94.6|93.2|94.17|92.77|183
1645348500000|2022-02-20 09:15:00|94.43|93.03|94.46|93.06|94.54|93.14|94.36|92.96|126
1645348800000|2022-02-20 09:20:00|94.47|93.07|94.18|92.78|94.54|93.14|94.18|92.78|131
1645349100000|2022-02-20 09:25:00|94.19|92.79|94.13|92.73|94.28|92.88|93.98|92.58|126
1645349400000|2022-02-20 09:30:00|94.14|92.74|94.27|92.87|94.46|93.06|94.05|92.65|156
1645349700000|2022-02-20 09:35:00|94.26|92.86|94.74|93.34|94.75|93.35|94.24|92.84|129
1645350000000|2022-02-20 09:40:00|94.73|93.33|94.79|93.39|94.86|93.46|94.68|93.28|103
1645350300000|2022-02-20 09:45:00|94.78|93.38|94.69|93.29|94.87|93.47|94.58|93.18|92
1645350600000|2022-02-20 09:50:00|94.68|93.28|94.59|93.19|94.69|93.29|94.31|92.91|123
1645350900000|2022-02-20 09:55:00|94.6|93.2|94.46|93.06|94.6|93.2|94.38|92.98|95
1645351200000|2022-02-20 10:00:00|94.47|93.07|94.71|93.31|94.71|93.31|94.47|93.07|104
1645351500000|2022-02-20 10:05:00|94.69|93.29|94.74|93.34|94.74|93.34|94.59|93.19|100
1645351800000|2022-02-20 10:10:00|94.72|93.32|94.72|93.32|94.77|93.37|94.66|93.26|95
1645352100000|2022-02-20 10:15:00|94.73|93.33|94.89|93.49|95.04|93.64|94.68|93.28|107
1645352400000|2022-02-20 10:20:00|94.9|93.5|95.15|93.75|95.16|93.76|94.89|93.49|76
1645352700000|2022-02-20 10:25:00|95.16|93.76|95.07|93.67|95.25|93.85|94.97|93.57|102
1645353000000|2022-02-20 10:30:00|95.1|93.7|95.06|93.66|95.18|93.78|94.98|93.58|90
1645353300000|2022-02-20 10:35:00|95.07|93.67|94.92|93.52|95.08|93.68|94.77|93.37|96
1645353600000|2022-02-20 10:40:00|94.94|93.54|94.65|93.25|94.97|93.57|94.65|93.25|104
1645353900000|2022-02-20 10:45:00|94.64|93.24|94.45|93.05|94.64|93.24|94.37|92.97|112
1645354200000|2022-02-20 10:50:00|94.46|93.06|94.22|92.82|94.46|93.06|94.13|92.73|145
1645354500000|2022-02-20 10:55:00|94.23|92.83|94.18|92.78|94.41|93.01|94.17|92.77|112
1645354800000|2022-02-20 11:00:00|94.19|92.79|94.15|92.75|94.36|92.96|94.07|92.67|87
1645355100000|2022-02-20 11:05:00|94.14|92.74|94.3|92.9|94.33|92.93|94.14|92.74|97
1645355400000|2022-02-20 11:10:00|94.29|92.89|94.43|93.03|94.46|93.06|94.26|92.86|87
1645355700000|2022-02-20 11:15:00|94.42|93.02|94.47|93.07|94.48|93.08|94.37|92.97|67
1645356000000|2022-02-20 11:20:00|94.48|93.08|94.49|93.09|94.58|93.18|94.45|93.05|67
1645356300000|2022-02-20 11:25:00|94.5|93.1|94.28|92.88|94.5|93.1|94.27|92.87|77
1645356600000|2022-02-20 11:30:00|94.29|92.89|94.36|92.96|94.41|93.01|94.25|92.85|85
1645356900000|2022-02-20 11:35:00|94.37|92.97|94.46|93.06|94.55|93.15|94.37|92.97|58
1645357200000|2022-02-20 11:40:00|94.45|93.05|94.56|93.16|94.59|93.19|94.38|92.98|61
1645357500000|2022-02-20 11:45:00|94.57|93.17|94.97|93.57|95.03|93.63|94.56|93.16|74
1645357800000|2022-02-20 11:50:00|94.99|93.59|94.86|93.46|94.99|93.59|94.79|93.39|76
1645358100000|2022-02-20 11:55:00|94.85|93.45|94.95|93.55|94.96|93.56|94.76|93.36|107
1645358400000|2022-02-20 12:00:00|94.97|93.57|94.68|93.28|95.02|93.62|94.66|93.26|102
1645358700000|2022-02-20 12:05:00|94.66|93.26|94.67|93.27|94.68|93.28|94.65|93.25|14
1645359000000|2022-02-20 12:10:00|94.65|93.25|94.97|93.57|95.07|93.67|94.59|93.19|111
1645359300000|2022-02-20 12:15:00|94.96|93.56|95.51|94.11|95.51|94.11|94.96|93.56|96
1645359600000|2022-02-20 12:20:00|95.52|94.12|95.16|93.76|95.71|94.31|95.16|93.76|142
1645359900000|2022-02-20 12:25:00|95.15|93.75|94.59|93.19|95.15|93.75|94.57|93.17|152
1645360200000|2022-02-20 12:30:00|94.57|93.17|93.96|92.56|94.79|93.39|93.85|92.45|181
1645360500000|2022-02-20 12:35:00|93.97|92.57|94.2|92.8|94.29|92.89|93.96|92.56|99
1645360800000|2022-02-20 12:40:00|94.21|92.81|94.45|93.05|94.53|93.13|94.17|92.77|61
1645361100000|2022-02-20 12:45:00|94.44|93.04|94.25|92.85|94.45|93.05|94.17|92.77|124
1645361400000|2022-02-20 12:50:00|94.24|92.84|93.8|92.4|94.25|92.85|93.78|92.38|150
1645361700000|2022-02-20 12:55:00|93.83|92.43|93.74|92.34|93.95|92.55|93.64|92.24|134
1645362000000|2022-02-20 13:00:00|93.75|92.35|93.87|92.47|93.97|92.57|93.58|92.18|131
1645362300000|2022-02-20 13:05:00|93.86|92.46|94.05|92.65|94.06|92.66|93.84|92.44|73
1645362600000|2022-02-20 13:10:00|94.04|92.64|94.05|92.65|94.2|92.8|94.04|92.64|106
1645362900000|2022-02-20 13:15:00|94.06|92.66|94.28|92.88|94.47|93.07|94|92.6|139
1645363200000|2022-02-20 13:20:00|94.27|92.87|94.25|92.85|94.54|93.14|94.24|92.84|119
1645363500000|2022-02-20 13:25:00|94.26|92.86|93.98|92.58|94.27|92.87|93.86|92.46|137
1645363800000|2022-02-20 13:30:00|93.99|92.59|93.76|92.36|94|92.6|93.74|92.34|101
1645364100000|2022-02-20 13:35:00|93.77|92.37|93.92|92.52|93.94|92.54|93.7|92.3|125
1645364400000|2022-02-20 13:40:00|93.93|92.53|94.23|92.83|94.26|92.86|93.87|92.47|128
1645364700000|2022-02-20 13:45:00|94.24|92.84|94.06|92.66|94.28|92.88|94.04|92.64|91
1645365000000|2022-02-20 13:50:00|94.07|92.67|94.16|92.76|94.17|92.77|94.06|92.66|102
1645365300000|2022-02-20 13:55:00|94.17|92.77|93.97|92.57|94.34|92.94|93.97|92.57|118
1645365600000|2022-02-20 14:00:00|93.96|92.56|94.19|92.79|94.24|92.84|93.95|92.55|105
1645365900000|2022-02-20 14:05:00|94.18|92.78|94.12|92.72|94.27|92.87|94.06|92.66|108
1645366200000|2022-02-20 14:10:00|94.13|92.73|93.66|92.26|94.15|92.75|93.66|92.26|79
1645366500000|2022-02-20 14:15:00|93.64|92.24|93.03|91.63|93.64|92.24|92.8|91.4|190
1645366800000|2022-02-20 14:20:00|93.02|91.62|93.96|92.56|94.13|92.73|92.64|91.24|290
1645367100000|2022-02-20 14:25:00|94|92.6|94.07|92.67|94.35|92.95|94|92.6|204
1645367400000|2022-02-20 14:30:00|94.06|92.66|94.03|92.63|94.12|92.72|93.5|92.1|239
1645367700000|2022-02-20 14:35:00|94.02|92.62|94.17|92.77|94.27|92.87|93.94|92.54|137
1645368000000|2022-02-20 14:40:00|94.16|92.76|94.06|92.66|94.24|92.84|93.98|92.58|148
1645368300000|2022-02-20 14:45:00|94.07|92.67|93.73|92.33|94.15|92.75|93.64|92.24|137
1645368600000|2022-02-20 14:50:00|93.74|92.34|93.72|92.32|93.78|92.38|93.49|92.09|136
1645368900000|2022-02-20 14:55:00|93.71|92.31|93.83|92.43|93.84|92.44|93.68|92.28|145
1645369200000|2022-02-20 15:00:00|93.82|92.42|93.96|92.56|93.96|92.56|93.73|92.33|140
1645369500000|2022-02-20 15:05:00|93.97|92.57|93.95|92.55|94.05|92.65|93.86|92.46|119
1645369800000|2022-02-20 15:10:00|93.94|92.54|93.91|92.51|93.96|92.56|93.75|92.35|112
1645370100000|2022-02-20 15:15:00|93.9|92.5|93.95|92.55|93.95|92.55|93.8|92.4|127
1645370400000|2022-02-20 15:20:00|93.94|92.54|94.13|92.73|94.2|92.8|93.94|92.54|85
1645370700000|2022-02-20 15:25:00|94.14|92.74|94.02|92.62|94.14|92.74|93.93|92.53|73
1645371000000|2022-02-20 15:30:00|94.04|92.64|94.06|92.66|94.07|92.67|93.86|92.46|124
1645371300000|2022-02-20 15:35:00|94.07|92.67|94.44|93.04|94.44|93.04|94.03|92.63|105
1645371600000|2022-02-20 15:40:00|94.43|93.03|94.53|93.13|94.64|93.24|94.43|93.03|102
1645371900000|2022-02-20 15:45:00|94.52|93.12|94.93|93.53|94.93|93.53|94.44|93.04|108
1645372200000|2022-02-20 15:50:00|94.94|93.54|95.17|93.77|95.3|93.9|94.87|93.47|125
1645372500000|2022-02-20 15:55:00|95.18|93.78|94.84|93.44|95.24|93.84|94.84|93.44|108
1645372800000|2022-02-20 16:00:00|94.85|93.45|94.78|93.38|94.95|93.55|94.67|93.27|146
1645373100000|2022-02-20 16:05:00|94.79|93.39|94.95|93.55|95.05|93.65|94.78|93.38|109
1645373400000|2022-02-20 16:10:00|94.96|93.56|95.33|93.93|95.33|93.93|94.96|93.56|90
1645373700000|2022-02-20 16:15:00|95.32|93.92|95.18|93.78|95.32|93.92|94.98|93.58|111
1645374000000|2022-02-20 16:20:00|95.17|93.77|94.85|93.45|95.18|93.78|94.85|93.45|111
1645374300000|2022-02-20 16:25:00|94.84|93.44|94.83|93.43|95.03|93.63|94.75|93.35|92
1645374600000|2022-02-20 16:30:00|94.84|93.44|94.34|92.94|94.84|93.44|94.29|92.89|92
1645374900000|2022-02-20 16:35:00|94.37|92.97|94.23|92.83|94.55|93.15|94.22|92.82|101
1645375200000|2022-02-20 16:40:00|94.24|92.84|94.17|92.77|94.32|92.92|94.16|92.76|134
1645375500000|2022-02-20 16:45:00|94.15|92.75|94.44|93.04|94.46|93.06|94.15|92.75|89
1645375800000|2022-02-20 16:50:00|94.43|93.03|94.34|92.94|94.47|93.07|94.33|92.93|83
1645376100000|2022-02-20 16:55:00|94.35|92.95|94.5|93.1|94.62|93.22|94.34|92.94|76
1645376400000|2022-02-20 17:00:00|94.49|93.09|94.66|93.26|94.66|93.26|94.35|92.95|91
1645376700000|2022-02-20 17:05:00|94.67|93.27|94.86|93.46|94.87|93.47|94.66|93.26|72
1645377000000|2022-02-20 17:10:00|94.85|93.45|94.83|93.43|94.86|93.46|94.77|93.37|52
1645377300000|2022-02-20 17:15:00|94.84|93.44|94.96|93.56|95.12|93.72|94.82|93.42|68
1645377600000|2022-02-20 17:20:00|94.95|93.55|94.84|93.44|95.06|93.66|94.83|93.43|73
1645377900000|2022-02-20 17:25:00|94.83|93.43|94.64|93.24|94.84|93.44|94.64|93.24|60
1645378200000|2022-02-20 17:30:00|94.65|93.25|94.59|93.19|94.68|93.28|94.53|93.13|76
1645378500000|2022-02-20 17:35:00|94.57|93.17|94.56|93.16|94.68|93.28|94.56|93.16|95
1645378800000|2022-02-20 17:40:00|94.54|93.14|94.82|93.42|94.86|93.46|94.54|93.14|74
1645379100000|2022-02-20 17:45:00|94.84|93.44|94.86|93.46|94.9|93.5|94.81|93.41|51
1645379400000|2022-02-20 17:50:00|94.88|93.48|94.66|93.26|94.88|93.48|94.64|93.24|76
1645379700000|2022-02-20 17:55:00|94.67|93.27|94.54|93.14|94.69|93.29|94.47|93.07|56
1645380000000|2022-02-20 18:00:00|94.52|93.12|94.48|93.08|94.52|93.12|94.43|93.03|71
1645380300000|2022-02-20 18:05:00|94.47|93.07|94.54|93.14|94.6|93.2|94.38|92.98|72
1645380600000|2022-02-20 18:10:00|94.55|93.15|94.97|93.57|94.98|93.58|94.38|92.98|118
1645380900000|2022-02-20 18:15:00|94.96|93.56|94.86|93.46|94.97|93.57|94.84|93.44|92
1645381200000|2022-02-20 18:20:00|94.87|93.47|94.76|93.36|94.89|93.49|94.67|93.27|63
1645381500000|2022-02-20 18:25:00|94.75|93.35|94.82|93.42|94.87|93.47|94.67|93.27|72
1645381800000|2022-02-20 18:30:00|94.83|93.43|95.14|93.74|95.2|93.8|94.76|93.36|155
1645382100000|2022-02-20 18:35:00|95.15|93.75|95.17|93.77|95.21|93.81|95.1|93.7|90
1645382400000|2022-02-20 18:40:00|95.16|93.76|95.09|93.69|95.33|93.93|95.01|93.61|99
1645382700000|2022-02-20 18:45:00|95.08|93.68|95.27|93.87|95.35|93.95|95.06|93.66|111
1645383000000|2022-02-20 18:50:00|95.28|93.88|95.55|94.15|95.55|94.15|95.15|93.75|99
1645383300000|2022-02-20 18:55:00|95.56|94.16|95.65|94.25|95.66|94.26|95.55|94.15|59
1645383600000|2022-02-20 19:00:00|95.64|94.24|95.47|94.07|95.65|94.25|95.34|93.94|103
1645383900000|2022-02-20 19:05:00|95.46|94.06|95.29|93.89|95.47|94.07|95.25|93.85|87
1645384200000|2022-02-20 19:10:00|95.28|93.88|95.17|93.77|95.38|93.98|95.14|93.74|66
1645384500000|2022-02-20 19:15:00|95.18|93.78|95.06|93.66|95.19|93.79|95.04|93.64|60
1645384800000|2022-02-20 19:20:00|95.05|93.65|95.11|93.71|95.24|93.84|94.99|93.59|64
1645385100000|2022-02-20 19:25:00|95.12|93.72|94.98|93.58|95.14|93.74|94.98|93.58|49
1645385400000|2022-02-20 19:30:00|95.02|93.62|94.92|93.52|95.06|93.66|94.84|93.44|66
1645385700000|2022-02-20 19:35:00|94.93|93.53|94.86|93.46|94.94|93.54|94.83|93.43|65
1645386000000|2022-02-20 19:40:00|94.87|93.47|94.95|93.55|94.96|93.56|94.85|93.45|106
1645386300000|2022-02-20 19:45:00|94.94|93.54|94.98|93.58|94.98|93.58|94.87|93.47|75
1645386600000|2022-02-20 19:50:00|94.97|93.57|94.83|93.43|94.98|93.58|94.82|93.42|66
1645386900000|2022-02-20 19:55:00|94.84|93.44|94.85|93.45|94.85|93.45|94.77|93.37|40
1645387200000|2022-02-20 20:00:00|94.84|93.44|94.75|93.35|94.85|93.45|94.64|93.24|58
1645387500000|2022-02-20 20:05:00|94.74|93.34|94.56|93.16|94.82|93.42|94.55|93.15|68
1645387800000|2022-02-20 20:10:00|94.55|93.15|94.63|93.23|94.64|93.24|94.42|93.02|71
1645388100000|2022-02-20 20:15:00|94.62|93.22|94.54|93.14|94.65|93.25|94.49|93.09|84
1645388400000|2022-02-20 20:20:00|94.55|93.15|94.35|92.95|94.67|93.27|94.34|92.94|84
1645388700000|2022-02-20 20:25:00|94.34|92.94|94.26|92.86|94.38|92.98|94.23|92.83|81
1645389000000|2022-02-20 20:30:00|94.25|92.85|94.32|92.92|94.32|92.92|94.16|92.76|65
1645389300000|2022-02-20 20:35:00|94.33|92.93|94.37|92.97|94.38|92.98|94.31|92.91|65
1645389600000|2022-02-20 20:40:00|94.36|92.96|94.48|93.08|94.48|93.08|94.35|92.95|70
1645389900000|2022-02-20 20:45:00|94.49|93.09|94.53|93.13|94.54|93.14|94.46|93.06|53
1645390200000|2022-02-20 20:50:00|94.54|93.14|94.36|92.96|94.58|93.18|94.31|92.91|70
1645390500000|2022-02-20 20:55:00|94.35|92.95|94.45|93.05|94.5|93.1|94.35|92.95|66
1645390800000|2022-02-20 21:00:00|94.46|93.06|94.6|93.2|94.77|93.37|94.46|93.06|82
1645391100000|2022-02-20 21:05:00|94.59|93.19|94.24|92.84|94.61|93.21|94.24|92.84|111
1645391400000|2022-02-20 21:10:00|94.23|92.83|94.05|92.65|94.26|92.86|93.99|92.59|94
1645391700000|2022-02-20 21:15:00|94.04|92.64|93.97|92.57|94.11|92.71|93.93|92.53|94
1645392000000|2022-02-20 21:20:00|93.96|92.56|93.94|92.54|94.1|92.7|93.85|92.45|94
1645392300000|2022-02-20 21:25:00|93.95|92.55|93.8|92.4|93.97|92.57|93.77|92.37|107
1645392600000|2022-02-20 21:30:00|93.81|92.41|94|92.6|94.01|92.61|93.68|92.28|124
1645392900000|2022-02-20 21:35:00|93.99|92.59|93.54|92.14|94|92.6|93.46|92.06|103
1645393200000|2022-02-20 21:40:00|93.53|92.13|93.51|92.11|93.54|92.14|93.44|92.04|73
1645393500000|2022-02-20 21:45:00|93.49|92.09|93.79|92.39|93.85|92.45|93.49|92.09|147
1645393800000|2022-02-20 21:50:00|93.82|92.42|93.86|92.46|93.9|92.5|93.74|92.34|88
1645394100000|2022-02-20 21:55:00|93.85|92.45|94.15|92.75|94.21|92.81|93.84|92.44|137
1645394400000|2022-02-20 22:00:00|94.16|92.76|94.46|93.06|94.54|93.14|94.15|92.75|112
1645394700000|2022-02-20 22:05:00|94.47|93.07|94.58|93.18|94.59|93.19|94.41|93.01|134
1645395000000|2022-02-20 22:10:00|94.59|93.19|94.31|92.91|94.83|93.43|94.31|92.91|120
1645395300000|2022-02-20 22:15:00|94.32|92.92|94.44|93.04|94.49|93.09|94.32|92.92|75
1645395600000|2022-02-20 22:20:00|94.45|93.05|94.22|92.82|94.45|93.05|94.17|92.77|76
1645395900000|2022-02-20 22:25:00|94.23|92.83|94.34|92.94|94.35|92.95|94.22|92.82|59
1645396200000|2022-02-20 22:30:00|94.32|92.92|94.29|92.89|94.33|92.93|94.24|92.84|46
1645396500000|2022-02-20 22:35:00|94.26|92.86|94.29|92.89|94.3|92.9|94.26|92.86|20
1645396800000|2022-02-20 22:40:00|94.3|92.9|94.45|93.05|94.45|93.05|94.29|92.89|30
1645397100000|2022-02-20 22:45:00|94.47|93.07|94.74|93.34|94.74|93.34|94.46|93.06|65
1645397400000|2022-02-20 22:50:00|94.73|93.33|95.44|94.04|95.48|94.08|94.65|93.25|242
1645397700000|2022-02-20 22:55:00|95.49|94.09|95.73|94.33|95.74|94.34|95.43|94.03|122
1645398000000|2022-02-20 23:00:00|95.75|94.35|95.76|94.36|96.55|95.15|95.75|94.35|347
1645398300000|2022-02-20 23:05:00|95.78|94.38|96.12|94.72|96.25|94.85|95.77|94.37|232
1645398600000|2022-02-20 23:10:00|96.11|94.71|95.65|94.25|96.21|94.81|95.54|94.14|200
1645398900000|2022-02-20 23:15:00|95.64|94.24|95.07|93.67|95.64|94.24|94.95|93.55|179
1645399200000|2022-02-20 23:20:00|95.11|93.71|94.67|93.27|95.13|93.73|94.64|93.24|132
1645399500000|2022-02-20 23:25:00|94.71|93.31|94.65|93.25|94.82|93.42|94.55|93.15|138
1645399800000|2022-02-20 23:30:00|94.66|93.26|95.02|93.62|95.02|93.62|94.55|93.15|167
1645400100000|2022-02-20 23:35:00|95.03|93.63|94.84|93.44|95.03|93.63|94.74|93.34|156
1645400400000|2022-02-20 23:40:00|94.83|93.43|94.73|93.33|94.84|93.44|94.6|93.2|108
1645400700000|2022-02-20 23:45:00|94.72|93.32|94.1|92.7|94.73|93.33|94.1|92.7|136
1645401000000|2022-02-20 23:50:00|94.08|92.68|93.67|92.27|94.08|92.68|93.65|92.25|180
1645401300000|2022-02-20 23:55:00|93.69|92.29|93.76|92.36|94.02|92.62|93.5|92.1|162
1645401600000|2022-02-21 00:00:00|93.82|92.42|93.34|91.94|94|92.6|93.23|91.83|232
1645401900000|2022-02-21 00:05:00|93.33|91.93|93.68|92.28|93.74|92.34|93.18|91.78|219
1645402200000|2022-02-21 00:10:00|93.7|92.3|94.12|92.72|94.23|92.83|93.64|92.24|179
1645402500000|2022-02-21 00:15:00|94.11|92.71|93.96|92.56|94.31|92.91|93.95|92.55|158
1645402800000|2022-02-21 00:20:00|93.94|92.54|93.57|92.17|93.94|92.54|93.56|92.16|146
1645403100000|2022-02-21 00:25:00|93.56|92.16|93.64|92.24|93.72|92.32|93.53|92.13|146
1645403400000|2022-02-21 00:30:00|93.65|92.25|93.87|92.47|93.96|92.56|93.55|92.15|162
1645403700000|2022-02-21 00:35:00|93.86|92.46|94.03|92.63|94.05|92.65|93.85|92.45|95
1645404000000|2022-02-21 00:40:00|94.02|92.62|94.23|92.83|94.23|92.83|93.94|92.54|142
1645404300000|2022-02-21 00:45:00|94.16|92.76|93.94|92.54|94.16|92.76|93.88|92.48|121
1645404600000|2022-02-21 00:50:00|93.93|92.53|94.81|93.41|94.83|93.43|93.93|92.53|235
1645404900000|2022-02-21 00:55:00|94.82|93.42|95.23|93.83|95.24|93.84|94.77|93.37|247
1645405200000|2022-02-21 01:00:00|95.22|93.82|95.33|93.93|95.43|94.03|94.88|93.48|318
1645405500000|2022-02-21 01:05:00|95.32|93.92|96.04|94.64|96.19|94.79|95.32|93.92|269
1645405800000|2022-02-21 01:10:00|96.05|94.65|96.83|95.43|96.83|95.43|96.01|94.61|232
1645406100000|2022-02-21 01:15:00|96.82|95.42|96.76|95.36|96.82|95.42|96.2|94.8|228
1645406400000|2022-02-21 01:20:00|96.75|95.35|96.67|95.27|96.81|95.41|96.35|94.95|183
1645406700000|2022-02-21 01:25:00|96.66|95.26|96.7|95.3|96.75|95.35|96.45|95.05|127
1645407000000|2022-02-21 01:30:00|96.98|95.58|97.18|95.78|97.37|95.97|96.98|95.58|28
1645407300000|2022-02-21 01:35:00|97.25|95.85|97.69|96.29|97.69|96.29|97.18|95.78|48
1645407600000|2022-02-21 01:40:00|97.73|96.33|97.55|96.15|98.05|96.65|97.35|95.95|84
1645407900000|2022-02-21 01:45:00|97.58|96.18|97.65|96.25|97.75|96.35|97.43|96.03|35
1645408200000|2022-02-21 01:50:00|97.64|96.24|97.37|95.97|97.68|96.28|97.37|95.97|39
1645408500000|2022-02-21 01:55:00|97.36|95.96|97.14|95.74|97.42|96.02|97.11|95.71|29
1645408800000|2022-02-21 02:00:00|97.15|95.75|97.52|96.12|97.52|96.12|97.15|95.75|42
1645409100000|2022-02-21 02:05:00|97.46|96.06|97.24|95.84|97.46|96.06|97.23|95.83|36
1645409400000|2022-02-21 02:10:00|97.25|95.85|97.25|95.85|97.35|95.95|97.14|95.74|24
1645409700000|2022-02-21 02:15:00|97.29|95.89|97.32|95.92|97.35|95.95|97.22|95.82|18
1645410000000|2022-02-21 02:20:00|97.33|95.93|97.33|95.93|97.33|95.93|97.33|95.93|1
1645410300000|2022-02-21 02:25:00|97.2|95.8|97|95.6|97.2|95.8|96.95|95.55|18
1645410600000|2022-02-21 02:30:00|96.98|95.58|97.05|95.65|97.15|95.75|96.98|95.58|23
1645410900000|2022-02-21 02:35:00|97.15|95.75|97.11|95.71|97.23|95.83|97.11|95.71|13
1645411200000|2022-02-21 02:40:00|97.12|95.72|97.23|95.83|97.24|95.84|97.1|95.7|20
1645411500000|2022-02-21 02:45:00|97.24|95.84|97.44|96.04|97.52|96.12|97.24|95.84|15
1645411800000|2022-02-21 02:50:00|97.45|96.05|97.37|95.97|97.47|96.07|97.35|95.95|47
1645412100000|2022-02-21 02:55:00|97.36|95.96|97.29|95.89|97.43|96.03|97.23|95.83|91
1645412400000|2022-02-21 03:00:00|97.26|95.86|97.32|95.92|97.34|95.94|97.23|95.83|76
1645412700000|2022-02-21 03:05:00|97.31|95.91|97.4|96|97.42|96.02|97.25|95.85|80
1645413000000|2022-02-21 03:10:00|97.39|95.99|97.65|96.25|97.65|96.25|97.38|95.98|82
1645413300000|2022-02-21 03:15:00|97.69|96.29|97.43|96.03|97.73|96.33|97.43|96.03|104
1645413600000|2022-02-21 03:20:00|97.42|96.02|97.43|96.03|97.63|96.23|97.35|95.95|118
1645413900000|2022-02-21 03:25:00|97.42|96.02|97.34|95.94|97.44|96.04|97.32|95.92|43
1645414200000|2022-02-21 03:30:00|97.35|95.95|96.75|95.35|97.37|95.97|96.75|95.35|143
1645414500000|2022-02-21 03:35:00|96.8|95.4|96.84|95.44|96.94|95.54|96.79|95.39|140
1645414800000|2022-02-21 03:40:00|96.83|95.43|96.72|95.32|96.87|95.47|96.54|95.14|105
1645415100000|2022-02-21 03:45:00|96.71|95.31|96.37|94.97|96.76|95.36|96.36|94.96|110
1645415400000|2022-02-21 03:50:00|96.39|94.99|96.46|95.06|96.49|95.09|96.25|94.85|130
1645415700000|2022-02-21 03:55:00|96.45|95.05|96.42|95.02|96.57|95.17|96.4|95|122
1645416000000|2022-02-21 04:00:00|96.4|95|96.72|95.32|96.75|95.35|96.4|95|111
1645416300000|2022-02-21 04:05:00|96.71|95.31|96.67|95.27|96.76|95.36|96.65|95.25|110
1645416600000|2022-02-21 04:10:00|96.69|95.29|96.75|95.35|96.79|95.39|96.66|95.26|59
1645416900000|2022-02-21 04:15:00|96.78|95.38|96.93|95.53|97.05|95.65|96.75|95.35|114
1645417200000|2022-02-21 04:20:00|96.94|95.54|97.09|95.69|97.09|95.69|96.93|95.53|76
1645417500000|2022-02-21 04:25:00|97.08|95.68|96.93|95.53|97.08|95.68|96.92|95.52|98
1645417800000|2022-02-21 04:30:00|96.94|95.54|97.24|95.84|97.26|95.86|96.94|95.54|95
1645418100000|2022-02-21 04:35:00|97.22|95.82|97.34|95.94|97.34|95.94|97.15|95.75|122
1645418400000|2022-02-21 04:40:00|97.33|95.93|97.08|95.68|97.33|95.93|97.07|95.67|77
1645418700000|2022-02-21 04:45:00|97.09|95.69|98.01|96.61|98.25|96.85|97.07|95.67|141
1645419000000|2022-02-21 04:50:00|98|96.6|99.85|98.45|99.85|98.45|98|96.6|311
1645419300000|2022-02-21 04:55:00|99.86|98.46|98.88|97.48|99.86|98.46|98.78|97.38|246
1645419600000|2022-02-21 05:00:00|98.91|97.51|98.5|97.1|98.91|97.51|98.47|97.07|135
1645419900000|2022-02-21 05:05:00|98.49|97.09|98.25|96.85|98.53|97.13|98.25|96.85|81
1645420200000|2022-02-21 05:10:00|98.26|96.86|98.15|96.75|98.3|96.9|98.11|96.71|85
1645420500000|2022-02-21 05:15:00|98.16|96.76|98.17|96.77|98.19|96.79|97.99|96.59|115
1645420800000|2022-02-21 05:20:00|98.18|96.78|97.99|96.59|98.18|96.78|97.98|96.58|78
1645421100000|2022-02-21 05:25:00|98|96.6|98.55|97.15|98.55|97.15|97.99|96.59|127
1645421400000|2022-02-21 05:30:00|98.54|97.14|98.18|96.78|98.59|97.19|98.17|96.77|118
1645421700000|2022-02-21 05:35:00|98.2|96.8|98.18|96.78|98.23|96.83|98.16|96.76|70
1645422000000|2022-02-21 05:40:00|98.17|96.77|98.18|96.78|98.25|96.85|98.07|96.67|51
1645422300000|2022-02-21 05:45:00|98.15|96.75|97.98|96.58|98.15|96.75|97.96|96.56|60
1645422600000|2022-02-21 05:50:00|97.96|96.56|98.09|96.69|98.11|96.71|97.95|96.55|70
1645422900000|2022-02-21 05:55:00|98.12|96.72|97.91|96.51|98.13|96.73|97.87|96.47|76
1645423200000|2022-02-21 06:00:00|97.9|96.5|97.68|96.28|97.94|96.54|97.67|96.27|132
1645423500000|2022-02-21 06:05:00|97.73|96.33|97.83|96.43|97.88|96.48|97.73|96.33|64
1645423800000|2022-02-21 06:10:00|97.81|96.41|97.96|96.56|98.16|96.76|97.78|96.38|134
1645424100000|2022-02-21 06:15:00|97.97|96.57|97.84|96.44|97.99|96.59|97.78|96.38|84
1645424400000|2022-02-21 06:20:00|97.85|96.45|97.98|96.58|98.04|96.64|97.84|96.44|95
1645424700000|2022-02-21 06:25:00|97.95|96.55|98.07|96.67|98.18|96.78|97.94|96.54|65
1645425000000|2022-02-21 06:30:00|98.08|96.68|98.07|96.67|98.14|96.74|97.98|96.58|80
1645425300000|2022-02-21 06:35:00|98.08|96.68|98.05|96.65|98.16|96.76|98.03|96.63|64
1645425600000|2022-02-21 06:40:00|98.06|96.66|97.96|96.56|98.06|96.66|97.87|96.47|47
1645425900000|2022-02-21 06:45:00|97.98|96.58|98.05|96.65|98.16|96.76|97.98|96.58|65
1645426200000|2022-02-21 06:50:00|98.04|96.64|98.1|96.7|98.11|96.71|98.04|96.64|40
1645426500000|2022-02-21 06:55:00|98.09|96.69|98.09|96.69|98.16|96.76|98.05|96.65|62
1645426800000|2022-02-21 07:00:00|98.07|96.67|97.92|96.52|98.26|96.86|97.92|96.52|103
1645427100000|2022-02-21 07:05:00|97.91|96.51|97.85|96.45|97.94|96.54|97.75|96.35|123
1645427400000|2022-02-21 07:10:00|97.86|96.46|98.04|96.64|98.06|96.66|97.77|96.37|70
1645427700000|2022-02-21 07:15:00|98.05|96.65|98.05|96.65|98.05|96.65|97.9|96.5|75
1645428000000|2022-02-21 07:20:00|98.06|96.66|98.16|96.76|98.35|96.95|98.04|96.64|131
1645428300000|2022-02-21 07:25:00|98.17|96.77|98.2|96.8|98.32|96.92|98.15|96.75|125
1645428600000|2022-02-21 07:30:00|98.21|96.81|97.96|96.56|98.23|96.83|97.89|96.49|119
1645428900000|2022-02-21 07:35:00|97.98|96.58|97.95|96.55|98|96.6|97.87|96.47|80
1645429200000|2022-02-21 07:40:00|97.96|96.56|98.15|96.75|98.15|96.75|97.96|96.56|51
1645429500000|2022-02-21 07:45:00|98.14|96.74|98.27|96.87|98.36|96.96|98.13|96.73|97
1645429800000|2022-02-21 07:50:00|98.28|96.88|98.21|96.81|98.29|96.89|98.17|96.77|63
1645430100000|2022-02-21 07:55:00|98.2|96.8|98.54|97.14|98.54|97.14|98.17|96.77|76
1645430400000|2022-02-21 08:00:00|98.53|97.13|98.56|97.16|98.63|97.23|98.46|97.06|109
1645430700000|2022-02-21 08:05:00|98.57|97.17|98.39|96.99|98.67|97.27|98.37|96.97|115
1645431000000|2022-02-21 08:10:00|98.4|97|98.66|97.26|98.68|97.28|98.4|97|77
1645431300000|2022-02-21 08:15:00|98.67|97.27|98.36|96.96|98.86|97.46|98.36|96.96|108
1645431600000|2022-02-21 08:20:00|98.37|96.97|98.35|96.95|98.49|97.09|98.35|96.95|86
1645431900000|2022-02-21 08:25:00|98.36|96.96|98.27|96.87|98.37|96.97|98.18|96.78|108
1645432200000|2022-02-21 08:30:00|98.28|96.88|98.44|97.04|98.49|97.09|98.26|96.86|89
1645432500000|2022-02-21 08:35:00|98.42|97.02|97.96|96.56|98.42|97.02|97.95|96.55|258
1645432800000|2022-02-21 08:40:00|97.97|96.57|97.77|96.37|97.97|96.57|97.75|96.35|100
1645433100000|2022-02-21 08:45:00|97.78|96.38|97.94|96.54|98|96.6|97.78|96.38|93
1645433400000|2022-02-21 08:50:00|97.92|96.52|97.92|96.52|98|96.6|97.86|96.46|87
1645433700000|2022-02-21 08:55:00|97.89|96.49|97.55|96.15|97.95|96.55|97.47|96.07|123
1645434000000|2022-02-21 09:00:00|97.57|96.17|97.4|96|97.73|96.33|97.38|95.98|170
1645434300000|2022-02-21 09:05:00|97.35|95.95|97.56|96.16|97.57|96.17|97.26|95.86|127
1645434600000|2022-02-21 09:10:00|97.59|96.19|97.56|96.16|97.66|96.26|97.5|96.1|112
1645434900000|2022-02-21 09:15:00|97.57|96.17|97.56|96.16|97.65|96.25|97.45|96.05|105
1645435200000|2022-02-21 09:20:00|97.55|96.15|97.72|96.32|97.72|96.32|97.54|96.14|88
1645435500000|2022-02-21 09:25:00|97.73|96.33|97.68|96.28|97.85|96.45|97.64|96.24|108
1645435800000|2022-02-21 09:30:00|97.67|96.27|97.76|96.36|97.8|96.4|97.58|96.18|100
1645436100000|2022-02-21 09:35:00|97.77|96.37|97.63|96.23|97.82|96.42|97.63|96.23|103
1645436400000|2022-02-21 09:40:00|97.64|96.24|97.52|96.12|97.66|96.26|97.47|96.07|133
1645436700000|2022-02-21 09:45:00|97.53|96.13|97.48|96.08|97.57|96.17|97.42|96.02|82
1645437000000|2022-02-21 09:50:00|97.49|96.09|97.45|96.05|97.57|96.17|97.43|96.03|108
1645437300000|2022-02-21 09:55:00|97.46|96.06|96.93|95.53|97.46|96.06|96.77|95.37|165
1645437600000|2022-02-21 10:00:00|96.91|95.51|97.15|95.75|97.19|95.79|96.77|95.37|165
1645437900000|2022-02-21 10:05:00|97.16|95.76|97.14|95.74|97.26|95.86|96.98|95.58|133
1645438200000|2022-02-21 10:10:00|97.13|95.73|96.96|95.56|97.25|95.85|96.92|95.52|166
1645438500000|2022-02-21 10:15:00|96.95|95.55|96.75|95.35|96.99|95.59|96.7|95.3|173
1645438800000|2022-02-21 10:20:00|96.76|95.36|96.26|94.86|96.99|95.59|96.02|94.62|237
1645439100000|2022-02-21 10:25:00|96.24|94.84|96.26|94.86|96.38|94.98|96.05|94.65|204
1645439400000|2022-02-21 10:30:00|96.25|94.85|95.78|94.38|96.35|94.95|95.77|94.37|258
1645439700000|2022-02-21 10:35:00|95.77|94.37|95.21|93.81|95.95|94.55|95.21|93.81|262
1645440000000|2022-02-21 10:40:00|95.2|93.8|95.36|93.96|95.47|94.07|95.15|93.75|274
1645440300000|2022-02-21 10:45:00|95.38|93.98|95.66|94.26|95.67|94.27|95.2|93.8|254
1645440600000|2022-02-21 10:50:00|95.65|94.25|95.52|94.12|95.68|94.28|95.35|93.95|169
1645440900000|2022-02-21 10:55:00|95.51|94.11|95.34|93.94|95.61|94.21|95.34|93.94|154
1645441200000|2022-02-21 11:00:00|95.35|93.95|95.76|94.36|95.84|94.44|95.29|93.89|223
1645441500000|2022-02-21 11:05:00|95.75|94.35|95.42|94.02|95.76|94.36|95.42|94.02|155
1645441800000|2022-02-21 11:10:00|95.43|94.03|95.31|93.91|95.43|94.03|95.18|93.78|148
1645442100000|2022-02-21 11:15:00|95.3|93.9|95.33|93.93|95.38|93.98|95.07|93.67|192
1645442400000|2022-02-21 11:20:00|95.34|93.94|95.18|93.78|95.35|93.95|95.09|93.69|161
1645442700000|2022-02-21 11:25:00|95.17|93.77|94.7|93.3|95.17|93.77|94.68|93.28|195
1645443000000|2022-02-21 11:30:00|94.72|93.32|94.76|93.36|94.87|93.47|94.64|93.24|118
1645443300000|2022-02-21 11:35:00|94.75|93.35|93.77|92.37|94.8|93.4|93.7|92.3|284
1645443600000|2022-02-21 11:40:00|93.76|92.36|93.03|91.63|93.86|92.46|92.96|91.56|418
1645443900000|2022-02-21 11:45:00|93.04|91.64|92.57|91.17|93.53|92.13|92.56|91.16|311
1645444200000|2022-02-21 11:50:00|92.6|91.2|93.16|91.76|93.35|91.95|92.47|91.07|316
1645444500000|2022-02-21 11:55:00|93.15|91.75|93.58|92.18|93.58|92.18|93.15|91.75|240
1645444800000|2022-02-21 12:00:00|93.57|92.17|93.48|92.08|93.87|92.47|93.18|91.78|290
1645445100000|2022-02-21 12:05:00|93.54|92.14|93.29|91.89|94.06|92.66|93.28|91.88|323
1645445400000|2022-02-21 12:10:00|93.28|91.88|93.17|91.77|93.44|92.04|93|91.6|216
1645445700000|2022-02-21 12:15:00|93.16|91.76|92.48|91.08|93.29|91.89|92.46|91.06|238
1645446000000|2022-02-21 12:20:00|92.49|91.09|93.06|91.66|93.06|91.66|92.24|90.84|244
1645446300000|2022-02-21 12:25:00|93.05|91.65|93.31|91.91|93.75|92.35|92.89|91.49|296
1645446600000|2022-02-21 12:30:00|93.32|91.92|93.47|92.07|93.75|92.35|93.17|91.77|274
1645446900000|2022-02-21 12:35:00|93.46|92.06|93.38|91.98|93.55|92.15|93.07|91.67|215
1645447200000|2022-02-21 12:40:00|93.39|91.99|93.22|91.82|93.5|92.1|93.02|91.62|239
1645447500000|2022-02-21 12:45:00|93.23|91.83|92.81|91.41|93.35|91.95|92.81|91.41|249
1645447800000|2022-02-21 12:50:00|92.77|91.37|92.64|91.24|92.87|91.47|92.56|91.16|216
1645448100000|2022-02-21 12:55:00|92.65|91.25|92.89|91.49|93.04|91.64|92.45|91.05|283
1645448400000|2022-02-21 13:00:00|92.88|91.48|92.48|91.08|92.97|91.57|92.35|90.95|215
1645448700000|2022-02-21 13:05:00|92.49|91.09|91.34|89.94|92.57|91.17|91.32|89.92|253
1645449000000|2022-02-21 13:10:00|91.3|89.9|92.36|90.96|92.36|90.96|90.53|89.13|394
1645449300000|2022-02-21 13:15:00|92.37|90.97|91.46|90.06|92.54|91.14|91.36|89.96|286
1645449600000|2022-02-21 13:20:00|91.45|90.05|91.69|90.29|91.73|90.33|91.35|89.95|264
1645449900000|2022-02-21 13:25:00|91.68|90.28|91.49|90.09|91.82|90.42|91.36|89.96|266
1645450200000|2022-02-21 13:30:00|91.47|90.07|91.76|90.36|91.78|90.38|91.17|89.77|329
1645450500000|2022-02-21 13:35:00|91.77|90.37|91.56|90.16|91.91|90.51|91.47|90.07|263
1645450800000|2022-02-21 13:40:00|91.57|90.17|91.66|90.26|91.84|90.44|91.52|90.12|200
1645451100000|2022-02-21 13:45:00|91.65|90.25|91.65|90.25|92.03|90.63|91.55|90.15|185
1645451400000|2022-02-21 13:50:00|91.66|90.26|91.48|90.08|91.82|90.42|91.34|89.94|215
1645451700000|2022-02-21 13:55:00|91.47|90.07|92.02|90.62|92.11|90.71|91.42|90.02|327
1645452000000|2022-02-21 14:00:00|92.03|90.63|92.28|90.88|92.28|90.88|91.75|90.35|288
1645452300000|2022-02-21 14:05:00|92.29|90.89|92.67|91.27|92.8|91.4|92.09|90.69|231
1645452600000|2022-02-21 14:10:00|92.66|91.26|92.66|91.26|92.82|91.42|92.47|91.07|281
1645452900000|2022-02-21 14:15:00|92.65|91.25|95.54|94.14|95.55|94.15|92.54|91.14|379
1645453200000|2022-02-21 14:20:00|95.55|94.15|95.77|94.37|96.08|94.68|95.14|93.74|467
1645453500000|2022-02-21 14:25:00|95.76|94.36|95.38|93.98|96.41|95.01|95.25|93.85|471
1645453800000|2022-02-21 14:30:00|95.42|94.02|95.06|93.66|95.47|94.07|94.54|93.14|313
1645454100000|2022-02-21 14:35:00|95.05|93.65|95.17|93.77|95.26|93.86|94.77|93.37|267
1645454400000|2022-02-21 14:40:00|95.18|93.78|94.88|93.48|95.35|93.95|94.87|93.47|235
1645454700000|2022-02-21 14:45:00|94.87|93.47|95.34|93.94|95.48|94.08|94.84|93.44|213
1645455000000|2022-02-21 14:50:00|95.33|93.93|95.34|93.94|95.35|93.95|95.01|93.61|269
1645455300000|2022-02-21 14:55:00|95.37|93.97|95.25|93.85|95.43|94.03|95.1|93.7|168
1645455600000|2022-02-21 15:00:00|95.26|93.86|95.45|94.05|95.55|94.15|94.66|93.26|247
1645455900000|2022-02-21 15:05:00|95.46|94.06|96.45|95.05|96.51|95.11|95.36|93.96|220
1645456200000|2022-02-21 15:10:00|96.44|95.04|96.53|95.13|96.69|95.29|95.97|94.57|308
1645456500000|2022-02-21 15:15:00|96.51|95.11|96.35|94.95|96.95|95.55|96.3|94.9|247
1645456800000|2022-02-21 15:20:00|96.36|94.96|95.54|94.14|96.36|94.96|95.48|94.08|266
1645457100000|2022-02-21 15:25:00|95.55|94.15|95.3|93.9|95.61|94.21|95.19|93.79|243
1645457400000|2022-02-21 15:30:00|95.29|93.89|95.82|94.42|95.85|94.45|95.15|93.75|185
1645457700000|2022-02-21 15:35:00|95.84|94.44|96.35|94.95|96.35|94.95|95.76|94.36|211
1645458000000|2022-02-21 15:40:00|96.36|94.96|96.02|94.62|96.41|95.01|96|94.6|185
1645458300000|2022-02-21 15:45:00|96|94.6|95.46|94.06|96.14|94.74|95.36|93.96|201
1645458600000|2022-02-21 15:50:00|95.47|94.07|95.43|94.03|95.58|94.18|95.33|93.93|127
1645458900000|2022-02-21 15:55:00|95.44|94.04|95.46|94.06|95.63|94.23|95.37|93.97|177
1645459200000|2022-02-21 16:00:00|95.45|94.05|95.95|94.55|95.96|94.56|95.35|93.95|167
1645459500000|2022-02-21 16:05:00|95.96|94.56|95.94|94.54|95.96|94.56|95.65|94.25|195
1645459800000|2022-02-21 16:10:00|95.93|94.53|95.66|94.26|95.95|94.55|95.66|94.26|184
1645460100000|2022-02-21 16:15:00|95.67|94.27|95.68|94.28|95.84|94.44|95.65|94.25|186
1645460400000|2022-02-21 16:20:00|95.67|94.27|95.54|94.14|96.04|94.64|95.51|94.11|187
1645460700000|2022-02-21 16:25:00|95.53|94.13|95.15|93.75|95.56|94.16|95.05|93.65|153
1645461000000|2022-02-21 16:30:00|95.16|93.76|95.36|93.96|95.46|94.06|95.06|93.66|175
1645461300000|2022-02-21 16:35:00|95.35|93.95|95.54|94.14|95.64|94.24|95.24|93.84|114
1645461600000|2022-02-21 16:40:00|95.55|94.15|95.55|94.15|95.59|94.19|95.27|93.87|147
1645461900000|2022-02-21 16:45:00|95.57|94.17|95.26|93.86|95.64|94.24|95.24|93.84|123
1645462200000|2022-02-21 16:50:00|95.27|93.87|95.18|93.78|95.27|93.87|95.06|93.66|108
1645462500000|2022-02-21 16:55:00|95.17|93.77|94.87|93.47|95.2|93.8|94.75|93.35|154
1645462800000|2022-02-21 17:00:00|94.88|93.48|95.06|93.66|95.16|93.76|94.83|93.43|157
1645463100000|2022-02-21 17:05:00|95.05|93.65|95.34|93.94|95.4|94|95.03|93.63|156
1645463400000|2022-02-21 17:10:00|95.37|93.97|95.57|94.17|95.75|94.35|95.36|93.96|132
1645463700000|2022-02-21 17:15:00|95.58|94.18|95.63|94.23|95.64|94.24|95.29|93.89|137
1645464000000|2022-02-21 17:20:00|95.64|94.24|95.56|94.16|95.74|94.34|95.44|94.04|146
1645464300000|2022-02-21 17:25:00|95.55|94.15|95.74|94.34|95.84|94.44|95.53|94.13|115
1645464600000|2022-02-21 17:30:00|95.73|94.33|95.43|94.03|95.77|94.37|95.43|94.03|84
1645464900000|2022-02-21 17:35:00|95.45|94.05|95|93.6|95.45|94.05|94.95|93.55|130
1645465200000|2022-02-21 17:40:00|95.05|93.65|94.8|93.4|95.13|93.73|94.78|93.38|155
1645465500000|2022-02-21 17:45:00|94.77|93.37|94.44|93.04|94.77|93.37|94.33|92.93|158
1645465800000|2022-02-21 17:50:00|94.43|93.03|94.02|92.62|94.47|93.07|94.01|92.61|136
1645466100000|2022-02-21 17:55:00|94.05|92.65|94.03|92.63|94.25|92.85|93.87|92.47|194
1645466400000|2022-02-21 18:00:00|94.04|92.64|93.48|92.08|94.25|92.85|93.48|92.08|154
1645466700000|2022-02-21 18:05:00|93.47|92.07|92.71|91.31|93.48|92.08|92.67|91.27|344
1645467000000|2022-02-21 18:10:00|92.7|91.3|92.58|91.18|92.96|91.56|92.52|91.12|247
1645467300000|2022-02-21 18:15:00|92.59|91.19|92.3|90.9|92.73|91.33|92.1|90.7|234
1645467600000|2022-02-21 18:20:00|92.28|90.88|92.29|90.89|92.65|91.25|92.17|90.77|225
1645467900000|2022-02-21 18:25:00|92.33|90.93|92.15|90.75|92.46|91.06|91.89|90.49|225
1645468200000|2022-02-21 18:30:00|92.14|90.74|92.18|90.78|92.46|91.06|91.95|90.55|218
1645468500000|2022-02-21 18:35:00|92.19|90.79|91.78|90.38|92.33|90.93|91.78|90.38|123
1645468800000|2022-02-21 18:40:00|91.8|90.4|92.14|90.74|92.14|90.74|91.77|90.37|126
1645469100000|2022-02-21 18:45:00|92.15|90.75|93.9|92.5|94.65|93.25|92.14|90.74|380
1645469400000|2022-02-21 18:50:00|93.88|92.48|93.34|91.94|94.18|92.78|92.75|91.35|398
1645469700000|2022-02-21 18:55:00|93.33|91.93|92.77|91.37|93.33|91.93|92.72|91.32|283
1645470000000|2022-02-21 19:00:00|92.76|91.36|92.46|91.06|93.41|92.01|92.33|90.93|341
1645470300000|2022-02-21 19:05:00|92.45|91.05|93.05|91.65|93.05|91.65|92.23|90.83|277
1645470600000|2022-02-21 19:10:00|93.02|91.62|92.63|91.23|93.07|91.67|92.53|91.13|242
1645470900000|2022-02-21 19:15:00|92.62|91.22|92.35|90.95|92.66|91.26|92.18|90.78|191
1645471200000|2022-02-21 19:20:00|92.36|90.96|92.76|91.36|92.85|91.45|92.28|90.88|132
1645471500000|2022-02-21 19:25:00|92.75|91.35|92.49|91.09|92.76|91.36|92.36|90.96|111
1645471800000|2022-02-21 19:30:00|92.48|91.08|92.89|91.49|92.97|91.57|92.48|91.08|172
1645472100000|2022-02-21 19:35:00|92.88|91.48|92.87|91.47|93.19|91.79|92.2|90.8|430
1645472400000|2022-02-21 19:40:00|92.91|91.51|92.65|91.25|92.91|91.51|92.59|91.19|161
1645472700000|2022-02-21 19:45:00|92.64|91.24|93.06|91.66|93.13|91.73|92.39|90.99|227
1645473000000|2022-02-21 19:50:00|93.05|91.65|92.98|91.58|93.23|91.83|92.86|91.46|160
1645473300000|2022-02-21 19:55:00|92.99|91.59|93.04|91.64|93.09|91.69|92.88|91.48|95
1645473600000|2022-02-21 20:00:00|93.03|91.63|93.19|91.79|93.3|91.9|92.73|91.33|147
1645473900000|2022-02-21 20:05:00|93.2|91.8|93.19|91.79|93.5|92.1|93.15|91.75|139
1645474200000|2022-02-21 20:10:00|93.18|91.78|92.87|91.47|93.19|91.79|92.81|91.41|112
1645474500000|2022-02-21 20:15:00|92.86|91.46|92.76|91.36|92.87|91.47|92.69|91.29|94
1645474800000|2022-02-21 20:20:00|92.75|91.35|92.56|91.16|92.95|91.55|92.27|90.87|158
1645475100000|2022-02-21 20:25:00|92.54|91.14|92.65|91.25|92.72|91.32|92.54|91.14|74
1645475400000|2022-02-21 20:30:00|92.66|91.26|92.68|91.28|92.77|91.37|92.46|91.06|104
1645475700000|2022-02-21 20:35:00|92.67|91.27|92.76|91.36|92.94|91.54|92.65|91.25|98
1645476000000|2022-02-21 20:40:00|92.77|91.37|93.23|91.83|93.25|91.85|92.69|91.29|199
1645476300000|2022-02-21 20:45:00|93.25|91.85|93.1|91.7|93.25|91.85|92.93|91.53|68
1645476600000|2022-02-21 20:50:00|93.11|91.71|92.83|91.43|93.15|91.75|92.78|91.38|104
1645476900000|2022-02-21 20:55:00|92.84|91.44|92.86|91.46|92.86|91.46|92.72|91.32|79
1645477200000|2022-02-21 21:00:00|92.87|91.47|92.56|91.16|92.94|91.54|92.53|91.13|110
1645477500000|2022-02-21 21:05:00|92.57|91.17|92.64|91.24|92.65|91.25|92.5|91.1|63
1645477800000|2022-02-21 21:10:00|92.65|91.25|92.91|91.51|92.96|91.56|92.65|91.25|71
1645478100000|2022-02-21 21:15:00|92.94|91.54|93.1|91.7|93.15|91.75|92.94|91.54|73
1645478400000|2022-02-21 21:20:00|93.11|91.71|93.26|91.86|93.29|91.89|92.8|91.4|111
1645478700000|2022-02-21 21:25:00|93.3|91.9|92.81|91.41|93.33|91.93|92.72|91.32|136
1645479000000|2022-02-21 21:30:00|92.82|91.42|92.28|90.88|92.87|91.47|92.27|90.87|158
1645479300000|2022-02-21 21:35:00|92.3|90.9|92.51|91.11|92.62|91.22|92.3|90.9|130
1645479600000|2022-02-21 21:40:00|92.52|91.12|91.78|90.38|92.55|91.15|91.71|90.31|255
1645479900000|2022-02-21 21:45:00|91.79|90.39|92.04|90.64|92.11|90.71|91.79|90.39|159
1645480200000|2022-02-21 21:50:00|92.01|90.61|90.46|89.06|92.01|90.61|90.36|88.96|318
1645480500000|2022-02-21 21:55:00|90.45|89.05|88.9|87.5|90.47|89.07|88.75|87.35|460
1645480800000|2022-02-21 22:00:00|88.94|87.54|89.14|87.74|89.22|87.82|87.85|86.45|415
1645481100000|2022-02-21 22:05:00|89.13|87.73|89.64|88.24|89.65|88.25|88.56|87.16|352
1645481400000|2022-02-21 22:10:00|89.63|88.23|89.73|88.33|90.38|88.98|89.35|87.95|366
1645481700000|2022-02-21 22:15:00|89.75|88.35|89.78|88.68|90.1|89|89.32|88.07|252
1645482000000|2022-02-21 22:20:00|89.75|88.65|89.07|87.97|89.8|88.7|88.9|87.8|172
1645482300000|2022-02-21 22:25:00|89.08|87.98|88.69|87.59|89.1|88|88.62|87.52|137
1645482600000|2022-02-21 22:30:00|88.7|87.6|89.19|88.09|89.19|88.09|88.7|87.6|69
1645482900000|2022-02-21 22:35:00|89.23|88.13|89.17|88.07|89.58|88.48|89|87.9|129
1645483200000|2022-02-21 22:40:00|89.18|88.08|88.62|87.52|89.32|88.22|88.62|87.52|107
1645483500000|2022-02-21 22:45:00|88.57|87.47|89.34|88.24|89.76|88.66|88.55|87.45|264
1645483800000|2022-02-21 22:50:00|89.33|88.23|89.29|88.19|89.75|88.65|89.22|88.12|213
1645484100000|2022-02-21 22:55:00|89.3|88.2|89.08|87.98|89.49|88.39|89.07|87.97|142
1645484400000|2022-02-21 23:00:00|89.09|87.99|89.28|88.18|89.35|88.25|88.94|87.84|349
1645484700000|2022-02-21 23:05:00|89.29|88.19|89.41|88.31|89.59|88.49|89.25|88.15|196
1645485000000|2022-02-21 23:10:00|89.4|88.3|88.5|87.4|89.41|88.31|88.24|87.14|272
1645485300000|2022-02-21 23:15:00|88.51|87.41|87.66|86.56|88.59|87.49|87.61|86.51|319
1645485600000|2022-02-21 23:20:00|87.64|86.54|86.96|85.86|87.95|86.85|86.64|85.54|367
1645485900000|2022-02-21 23:25:00|86.92|85.82|87.03|85.93|87.48|86.38|86.83|85.73|344
1645486200000|2022-02-21 23:30:00|87.02|85.92|87.56|86.46|88.05|86.95|86.34|85.24|403
1645486500000|2022-02-21 23:35:00|87.57|86.47|87.04|85.64|87.61|86.51|86.49|85.39|395
1645486800000|2022-02-21 23:40:00|87|85.6|86.81|85.41|87.44|86.04|86.64|85.24|399
1645487100000|2022-02-21 23:45:00|86.78|85.38|86.88|85.48|87.2|85.8|86.41|85.01|397
1645487400000|2022-02-21 23:50:00|86.89|85.49|86.12|84.72|86.89|85.49|85.95|84.55|311
1645487700000|2022-02-21 23:55:00|86.14|84.74|86.45|85.05|86.65|85.25|86.11|84.71|370
1645488000000|2022-02-22 00:00:00|86.4|85|86.39|84.99|87.1|85.7|86.37|84.97|341
1645488300000|2022-02-22 00:05:00|86.37|84.97|86.19|84.79|86.55|85.15|85.8|84.4|363
1645488600000|2022-02-22 00:10:00|86.2|84.8|86.88|85.48|86.93|85.53|86.14|84.74|270
1645488900000|2022-02-22 00:15:00|86.9|85.5|86.77|85.37|87.2|85.8|86.76|85.36|264
1645489200000|2022-02-22 00:20:00|86.75|85.35|86.52|85.12|86.75|85.35|86.2|84.8|322
1645489500000|2022-02-22 00:25:00|86.51|85.11|86.65|85.25|86.81|85.41|86.38|84.98|223
1645489800000|2022-02-22 00:30:00|86.64|85.24|87.07|85.67|87.13|85.73|86.57|85.17|239
1645490100000|2022-02-22 00:35:00|87.06|85.66|86.9|85.5|87.46|86.06|86.89|85.49|207
1645490400000|2022-02-22 00:40:00|86.92|85.52|87.26|85.86|87.45|86.05|86.92|85.52|214
1645490700000|2022-02-22 00:45:00|87.3|85.9|87.17|85.77|87.4|86|86.79|85.39|237
1645491000000|2022-02-22 00:50:00|87.16|85.76|86.37|84.97|87.27|85.87|86.33|84.93|199
1645491300000|2022-02-22 00:55:00|86.38|84.98|86.76|85.36|86.77|85.37|86.37|84.97|166
1645491600000|2022-02-22 01:00:00|86.77|85.37|86.77|85.37|86.86|85.46|86.42|85.02|205
1645491900000|2022-02-22 01:05:00|86.78|85.38|86.65|85.25|86.86|85.46|86.34|84.94|266
1645492200000|2022-02-22 01:10:00|86.64|85.24|86.31|84.91|86.66|85.26|86.19|84.79|202
1645492500000|2022-02-22 01:15:00|86.3|84.9|86.49|85.09|86.49|85.09|86.08|84.68|206
1645492800000|2022-02-22 01:20:00|86.5|85.1|85.54|84.14|86.52|85.12|85.41|84.01|261
1645493100000|2022-02-22 01:25:00|85.55|84.15|85.57|84.17|85.82|84.42|85.4|84|253
1645493400000|2022-02-22 01:30:00|85.56|84.16|86.15|84.75|86.15|84.75|85.47|84.07|209
1645493700000|2022-02-22 01:35:00|86.14|84.74|87.16|85.76|87.24|85.84|86.04|84.64|221
1645494000000|2022-02-22 01:40:00|87.17|85.77|86.93|85.53|87.53|86.13|86.93|85.53|262
1645494300000|2022-02-22 01:45:00|86.98|85.58|86.74|85.34|87.05|85.65|86.69|85.29|33
1645494600000|2022-02-22 01:50:00|86.72|85.32|86.21|84.81|86.76|85.36|86.2|84.8|120
1645494900000|2022-02-22 01:55:00|86.22|84.82|86.54|85.14|86.57|85.17|86.09|84.69|136
1645495200000|2022-02-22 02:00:00|86.56|85.16|86.14|84.74|86.57|85.17|86|84.6|206
1645495500000|2022-02-22 02:05:00|86.13|84.73|86.18|84.78|86.45|85.05|86.08|84.68|149
1645495800000|2022-02-22 02:10:00|86.17|84.77|85.85|84.45|86.23|84.83|85.61|84.21|178
1645496100000|2022-02-22 02:15:00|85.86|84.46|85.84|84.44|86.14|84.74|85.74|84.34|171
1645496400000|2022-02-22 02:20:00|85.83|84.43|85.55|84.15|85.88|84.48|85.39|83.99|144
1645496700000|2022-02-22 02:25:00|85.56|84.16|84.94|83.54|85.65|84.25|84.92|83.52|214
1645497000000|2022-02-22 02:30:00|84.92|83.52|85.33|83.93|85.39|83.99|84.92|83.52|186
1645497300000|2022-02-22 02:35:00|85.35|83.95|85.45|84.05|85.55|84.15|85.34|83.94|109
1645497600000|2022-02-22 02:40:00|85.47|84.07|85.35|83.95|85.54|84.14|85.18|83.78|128
1645497900000|2022-02-22 02:45:00|85.36|83.96|85.48|84.08|85.74|84.34|85.35|83.95|113
1645498200000|2022-02-22 02:50:00|85.5|84.1|85.37|83.97|85.67|84.27|85.37|83.97|136
1645498500000|2022-02-22 02:55:00|85.38|83.98|85.26|83.86|85.53|84.13|85.06|83.66|141
1645498800000|2022-02-22 03:00:00|85.25|83.85|84.38|82.98|85.28|83.88|84.31|82.91|200
1645499100000|2022-02-22 03:05:00|84.37|82.97|82.97|81.57|84.45|83.05|82.84|81.44|384
1645499400000|2022-02-22 03:10:00|82.95|81.55|82.26|80.86|83.14|81.74|82.21|80.81|331
1645499700000|2022-02-22 03:15:00|82.25|80.85|83.01|81.61|83.04|81.64|82.07|80.67|342
1645500000000|2022-02-22 03:20:00|83.02|81.62|83.5|82.1|83.65|82.25|82.99|81.59|239
1645500300000|2022-02-22 03:25:00|83.47|82.07|83.6|82.2|83.66|82.26|83.09|81.69|283
1645500600000|2022-02-22 03:30:00|83.59|82.19|82.79|81.39|83.63|82.23|82.79|81.39|204
1645500900000|2022-02-22 03:35:00|82.8|81.4|83.13|81.73|83.3|81.9|82.79|81.39|90
1645501200000|2022-02-22 03:40:00|83.12|81.72|83.33|81.93|83.33|81.93|82.94|81.54|146
1645501500000|2022-02-22 03:45:00|83.32|81.92|83.61|82.21|83.61|82.21|82.83|81.43|231
1645501800000|2022-02-22 03:50:00|83.56|82.16|83.94|82.54|84.73|83.33|83.36|81.96|338
1645502100000|2022-02-22 03:55:00|83.95|82.55|84.01|82.61|84.01|82.61|83.54|82.14|184
1645502400000|2022-02-22 04:00:00|84.08|82.68|84.14|82.74|84.14|82.74|83.75|82.35|247
1645502700000|2022-02-22 04:05:00|84.15|82.75|84.13|82.73|84.53|83.13|84.05|82.65|214
1645503000000|2022-02-22 04:10:00|84.14|82.74|84.15|82.75|84.16|82.76|83.83|82.43|170
1645503300000|2022-02-22 04:15:00|84.14|82.74|83.58|82.18|84.14|82.74|83.56|82.16|126
1645503600000|2022-02-22 04:20:00|83.57|82.17|83.53|82.13|83.57|82.17|83.33|81.93|176
1645503900000|2022-02-22 04:25:00|83.54|82.14|83.84|82.44|84|82.6|83.44|82.04|150
1645504200000|2022-02-22 04:30:00|83.85|82.45|84.03|82.63|84.03|82.63|83.69|82.29|148
1645504500000|2022-02-22 04:35:00|84.04|82.64|83.74|82.34|84.11|82.71|83.74|82.34|130
1645504800000|2022-02-22 04:40:00|83.75|82.35|83.82|82.42|83.86|82.46|83.68|82.28|118
1645505100000|2022-02-22 04:45:00|83.79|82.39|83.66|82.26|84.15|82.75|83.63|82.23|146
1645505400000|2022-02-22 04:50:00|83.65|82.25|83.07|81.67|83.67|82.27|83.05|81.65|138
1645505700000|2022-02-22 04:55:00|83.06|81.66|82.81|81.41|83.08|81.68|82.8|81.4|117
1645506000000|2022-02-22 05:00:00|82.79|81.39|83.24|81.84|83.26|81.86|82.79|81.39|137
1645506300000|2022-02-22 05:05:00|83.22|81.82|83.1|81.7|83.36|81.96|83.1|81.7|168
1645506600000|2022-02-22 05:10:00|83.07|81.67|82.8|81.4|83.11|81.71|82.78|81.38|99
1645506900000|2022-02-22 05:15:00|82.79|81.39|82.86|81.46|82.99|81.59|82.65|81.25|121
1645507200000|2022-02-22 05:20:00|82.87|81.47|83.39|81.99|83.52|82.12|82.85|81.45|145
1645507500000|2022-02-22 05:25:00|83.44|82.04|84.12|82.72|84.12|82.72|83.42|82.02|172
1645507800000|2022-02-22 05:30:00|84.13|82.73|83.89|82.49|84.34|82.94|83.87|82.47|164
1645508100000|2022-02-22 05:35:00|83.9|82.5|83.85|82.45|83.91|82.51|83.63|82.23|180
1645508400000|2022-02-22 05:40:00|83.87|82.47|84.23|82.83|84.24|82.84|83.74|82.34|156
1645508700000|2022-02-22 05:45:00|84.22|82.82|85.05|83.65|85.11|83.71|84.14|82.74|263
1645509000000|2022-02-22 05:50:00|85.04|83.64|84.26|82.86|85.24|83.84|84.19|82.79|206
1645509300000|2022-02-22 05:55:00|84.25|82.85|83.37|81.97|84.26|82.86|83.27|81.87|200
1645509600000|2022-02-22 06:00:00|83.35|81.95|83.4|82|83.64|82.24|83.19|81.79|169
1645509900000|2022-02-22 06:05:00|83.41|82.01|83.74|82.34|84.05|82.65|83.41|82.01|157
1645510200000|2022-02-22 06:10:00|83.75|82.35|84.3|82.9|84.3|82.9|83.65|82.25|123
1645510500000|2022-02-22 06:15:00|84.31|82.91|84.13|82.73|84.37|82.97|83.95|82.55|177
1645510800000|2022-02-22 06:20:00|84.14|82.74|84.15|82.75|84.34|82.94|84.12|82.72|159
1645511100000|2022-02-22 06:25:00|84.14|82.74|83.74|82.34|84.14|82.74|83.42|82.02|197
1645511400000|2022-02-22 06:30:00|83.75|82.35|84.02|82.62|84.02|82.62|83.5|82.1|168
1645511700000|2022-02-22 06:35:00|84.03|82.63|84.73|83.33|84.73|83.33|84.02|82.62|180
1645512000000|2022-02-22 06:40:00|84.72|83.32|83.96|82.56|84.79|83.39|83.88|82.48|221
1645512300000|2022-02-22 06:45:00|83.94|82.54|84.45|83.05|84.5|83.1|83.93|82.53|218
1645512600000|2022-02-22 06:50:00|84.46|83.06|83.84|82.44|84.46|83.06|83.72|82.32|198
1645512900000|2022-02-22 06:55:00|83.85|82.45|84.05|82.65|84.12|82.72|83.75|82.35|168
1645513200000|2022-02-22 07:00:00|84.08|82.68|84.37|82.97|84.44|83.04|83.97|82.57|205
1645513500000|2022-02-22 07:05:00|84.4|83|84.43|83.03|84.62|83.22|84.15|82.75|215
1645513800000|2022-02-22 07:10:00|84.42|83.02|84.13|82.73|84.42|83.02|84.13|82.73|123
1645514100000|2022-02-22 07:15:00|84.12|82.72|83.56|82.16|84.15|82.75|83.39|81.99|222
1645514400000|2022-02-22 07:20:00|83.55|82.15|83.94|82.54|84|82.6|83.55|82.15|146
1645514700000|2022-02-22 07:25:00|83.93|82.53|83.64|82.24|84.06|82.66|83.47|82.07|192
1645515000000|2022-02-22 07:30:00|83.62|82.22|83.71|82.31|83.72|82.32|83.46|82.06|180
1645515300000|2022-02-22 07:35:00|83.72|82.32|83.74|82.34|83.98|82.58|83.67|82.27|213
1645515600000|2022-02-22 07:40:00|83.72|82.32|83.81|82.41|83.94|82.54|83.72|82.32|167
1645515900000|2022-02-22 07:45:00|83.82|82.42|83.96|82.56|84.1|82.7|83.8|82.4|170
1645516200000|2022-02-22 07:50:00|83.94|82.54|84.2|82.8|84.29|82.89|83.9|82.5|107
1645516500000|2022-02-22 07:55:00|84.22|82.82|83.55|82.15|84.24|82.84|83.55|82.15|166
1645516800000|2022-02-22 08:00:00|83.56|82.16|83.67|82.27|83.78|82.38|83.55|82.15|198
1645517100000|2022-02-22 08:05:00|83.66|82.26|84.12|82.72|84.13|82.73|83.62|82.22|153
1645517400000|2022-02-22 08:10:00|84.1|82.7|84.34|82.94|84.64|83.24|84.1|82.7|210
1645517700000|2022-02-22 08:15:00|84.33|82.93|84.27|82.87|84.46|83.06|84.14|82.74|238
1645518000000|2022-02-22 08:20:00|84.26|82.86|84.52|83.12|84.52|83.12|84.23|82.83|182
1645518300000|2022-02-22 08:25:00|84.48|83.08|84.9|83.5|84.94|83.54|84.44|83.04|187
1645518600000|2022-02-22 08:30:00|84.87|83.47|85.14|83.74|85.36|83.96|84.81|83.41|225
1645518900000|2022-02-22 08:35:00|85.12|83.72|84.94|83.54|85.16|83.76|84.93|83.53|154
1645519200000|2022-02-22 08:40:00|84.93|83.53|84.82|83.42|84.94|83.54|84.4|83|230
1645519500000|2022-02-22 08:45:00|84.8|83.4|84.93|83.53|84.93|83.53|84.64|83.24|158
1645519800000|2022-02-22 08:50:00|84.92|83.52|85.13|83.73|85.27|83.87|84.91|83.51|200
1645520100000|2022-02-22 08:55:00|85.12|83.72|85.24|83.84|85.67|84.27|85.04|83.64|197
1645520400000|2022-02-22 09:00:00|85.25|83.85|84.86|83.46|85.37|83.97|84.86|83.46|195
1645520700000|2022-02-22 09:05:00|84.85|83.45|85.02|83.62|85.02|83.62|84.61|83.21|124
1645521000000|2022-02-22 09:10:00|85.03|83.63|85.28|83.88|85.28|83.88|84.94|83.54|171
1645521300000|2022-02-22 09:15:00|85.29|83.89|85.11|83.71|85.29|83.89|84.86|83.46|149
1645521600000|2022-02-22 09:20:00|85.13|83.73|84.82|83.42|85.13|83.73|84.75|83.35|173
1645521900000|2022-02-22 09:25:00|84.83|83.43|84.83|83.43|84.9|83.5|84.7|83.3|167
1645522200000|2022-02-22 09:30:00|84.84|83.44|85.44|84.04|85.45|84.05|84.83|83.43|148
1645522500000|2022-02-22 09:35:00|85.45|84.05|85.27|83.87|85.62|84.22|84.97|83.57|201
1645522800000|2022-02-22 09:40:00|85.28|83.88|85.14|83.74|85.34|83.94|85.14|83.74|92
1645523100000|2022-02-22 09:45:00|85.15|83.75|85.37|83.97|85.43|84.03|84.95|83.55|143
1645523400000|2022-02-22 09:50:00|85.36|83.96|85.16|83.76|85.39|83.99|85.09|83.69|146
1645523700000|2022-02-22 09:55:00|85.15|83.75|85.14|83.74|85.16|83.76|85|83.6|113
1645524000000|2022-02-22 10:00:00|85.15|83.75|85.04|83.64|85.15|83.75|84.63|83.23|146
1645524300000|2022-02-22 10:05:00|85.03|83.63|85.03|83.63|85.16|83.76|84.94|83.54|95
1645524600000|2022-02-22 10:10:00|85.04|83.64|85.56|84.16|85.66|84.26|84.77|83.37|191
1645524900000|2022-02-22 10:15:00|85.53|84.13|85.63|84.23|85.82|84.42|85.46|84.06|210
1645525200000|2022-02-22 10:20:00|85.64|84.24|86.06|84.66|86.22|84.82|85.45|84.05|201
1645525500000|2022-02-22 10:25:00|86.08|84.68|86.95|85.55|87.26|85.86|86.07|84.67|297
1645525800000|2022-02-22 10:30:00|86.96|85.56|86.43|85.03|87.03|85.63|86.35|84.95|247
1645526100000|2022-02-22 10:35:00|86.45|85.05|87.17|85.77|87.18|85.78|86.35|84.95|184
1645526400000|2022-02-22 10:40:00|87.2|85.8|87.15|85.75|87.62|86.22|87.05|85.65|280
1645526700000|2022-02-22 10:45:00|87.13|85.73|87.35|85.95|87.39|85.99|86.85|85.45|266
1645527000000|2022-02-22 10:50:00|87.37|85.97|87.85|86.45|87.93|86.53|87.24|85.84|231
1645527300000|2022-02-22 10:55:00|87.86|86.46|87.44|86.04|87.86|86.46|87.38|85.98|186
1645527600000|2022-02-22 11:00:00|87.43|86.03|87.75|86.35|87.86|86.46|86.98|85.58|213
1645527900000|2022-02-22 11:05:00|87.74|86.34|87.44|86.04|87.75|86.35|87.15|85.75|235
1645528200000|2022-02-22 11:10:00|87.45|86.05|87.24|85.84|87.45|86.05|87.15|85.75|162
1645528500000|2022-02-22 11:15:00|87.23|85.83|87.15|85.75|87.33|85.93|86.94|85.54|200
1645528800000|2022-02-22 11:20:00|87.18|85.78|87.26|85.86|87.4|86|87.13|85.73|171
1645529100000|2022-02-22 11:25:00|87.24|85.84|86.85|85.45|87.28|85.88|86.84|85.44|150
1645529400000|2022-02-22 11:30:00|86.86|85.46|86.84|85.44|86.94|85.54|86.65|85.25|154
1645529700000|2022-02-22 11:35:00|86.83|85.43|86.66|85.26|86.85|85.45|86.64|85.24|123
1645530000000|2022-02-22 11:40:00|86.67|85.27|87.04|85.64|87.12|85.72|86.67|85.27|142
1645530300000|2022-02-22 11:45:00|87.03|85.63|87.23|85.83|87.32|85.92|86.99|85.59|126
1645530600000|2022-02-22 11:50:00|87.22|85.82|86.96|85.56|87.34|85.94|86.96|85.56|146
1645530900000|2022-02-22 11:55:00|86.97|85.57|86.96|85.56|87.05|85.65|86.94|85.54|73
1645531200000|2022-02-22 12:00:00|86.95|85.55|86.53|85.13|86.95|85.55|86.09|84.69|191
1645531500000|2022-02-22 12:05:00|86.52|85.12|86.65|85.25|86.75|85.35|86.36|84.96|133
1645531800000|2022-02-22 12:10:00|86.64|85.24|87.6|86.2|87.6|86.2|86.58|85.18|137
1645532100000|2022-02-22 12:15:00|87.61|86.21|87.7|86.3|87.81|86.41|87.26|85.86|192
1645532400000|2022-02-22 12:20:00|87.69|86.29|87.64|86.24|87.9|86.5|87.44|86.04|238
1645532700000|2022-02-22 12:25:00|87.65|86.25|87.68|86.28|87.74|86.34|87.47|86.07|167
1645533000000|2022-02-22 12:30:00|87.71|86.31|87.44|86.04|87.74|86.34|87.25|85.85|149
1645533300000|2022-02-22 12:35:00|87.45|86.05|87.18|85.78|87.45|86.05|86.96|85.56|190
1645533600000|2022-02-22 12:40:00|87.17|85.77|87.38|85.98|87.54|86.14|87.05|85.65|132
1645533900000|2022-02-22 12:45:00|87.37|85.97|87.42|86.02|87.5|86.1|87.36|85.96|126
1645534200000|2022-02-22 12:50:00|87.4|86|87.34|85.94|87.44|86.04|87.26|85.86|131
1645534500000|2022-02-22 12:55:00|87.33|85.93|87.67|86.27|87.67|86.27|87.26|85.86|141
1645534800000|2022-02-22 13:00:00|87.68|86.28|87.88|86.48|87.88|86.48|87.44|86.04|110
1645535100000|2022-02-22 13:05:00|87.89|86.49|87.97|86.57|87.98|86.58|87.68|86.28|156
1645535400000|2022-02-22 13:10:00|87.94|86.54|87.69|86.29|88.04|86.64|87.67|86.27|149
1645535700000|2022-02-22 13:15:00|87.68|86.28|87.36|85.96|87.8|86.4|87.32|85.92|167
1645536000000|2022-02-22 13:20:00|87.35|85.95|87.58|86.18|87.65|86.25|87.23|85.83|160
1645536300000|2022-02-22 13:25:00|87.61|86.21|87.37|85.97|87.69|86.29|87.36|85.96|131
1645536600000|2022-02-22 13:30:00|87.4|86|87.56|86.16|87.65|86.25|87.4|86|123
1645536900000|2022-02-22 13:35:00|87.57|86.17|87.46|86.06|87.69|86.29|87.37|85.97|146
1645537200000|2022-02-22 13:40:00|87.45|86.05|87.55|86.15|87.6|86.2|87.4|86|48
1645537500000|2022-02-22 13:45:00|87.63|86.23|87.67|86.27|87.96|86.56|87.63|86.23|73
1645537800000|2022-02-22 13:50:00|87.64|86.24|87.96|86.56|87.96|86.56|87.54|86.14|115
1645538100000|2022-02-22 13:55:00|87.97|86.57|88.61|87.21|88.95|87.55|87.87|86.47|216
1645538400000|2022-02-22 14:00:00|88.62|87.22|88.71|87.31|88.91|87.51|88.35|86.95|156
1645538700000|2022-02-22 14:05:00|88.66|87.26|88.61|87.21|88.98|87.58|88.57|87.17|125
1645539000000|2022-02-22 14:10:00|88.66|87.26|88.2|86.8|88.72|87.32|88.15|86.75|165
1645539300000|2022-02-22 14:15:00|88.24|86.84|88.32|86.92|88.44|87.04|87.87|86.47|195
1645539600000|2022-02-22 14:20:00|88.29|86.89|87.97|86.57|88.29|86.89|87.79|86.39|97
1645539900000|2022-02-22 14:25:00|87.94|86.54|88|86.6|88.26|86.86|87.87|86.47|164
1645540200000|2022-02-22 14:30:00|88.04|86.64|87.6|86.2|88.38|86.98|87.48|86.08|175
1645540500000|2022-02-22 14:35:00|87.64|86.24|87.95|86.55|88.54|87.14|87.49|86.09|270
1645540800000|2022-02-22 14:40:00|88.04|86.64|88.47|87.07|88.65|87.25|87.85|86.45|238
1645541100000|2022-02-22 14:45:00|88.48|87.08|89.1|87.7|89.1|87.7|88.47|87.07|178
1645541400000|2022-02-22 14:50:00|89.07|87.67|90.05|88.65|90.24|88.84|88.93|87.53|229
1645541700000|2022-02-22 14:55:00|90.07|88.67|89.56|88.16|90.12|88.72|89.38|87.98|183
1645542000000|2022-02-22 15:00:00|89.55|88.15|89.18|87.78|89.56|88.16|88.97|87.57|201
1645542300000|2022-02-22 15:05:00|89.2|87.8|89.03|87.63|89.29|87.89|88.78|87.38|166
1645542600000|2022-02-22 15:10:00|88.98|87.58|89.42|88.02|89.45|88.05|88.87|87.47|154
1645542900000|2022-02-22 15:15:00|89.38|87.98|89.26|87.86|89.45|88.05|89.17|87.77|162
1645543200000|2022-02-22 15:20:00|89.25|87.85|89.1|87.7|89.79|88.39|89.1|87.7|250
1645543500000|2022-02-22 15:25:00|89.09|87.69|89.5|88.1|89.57|88.17|89.09|87.69|170
1645543800000|2022-02-22 15:30:00|89.48|88.08|89.26|87.86|89.48|88.08|89.13|87.73|216
1645544100000|2022-02-22 15:35:00|89.27|87.87|89.01|87.61|89.27|87.87|88.98|87.58|142
1645544400000|2022-02-22 15:40:00|89|87.6|88.87|87.47|89.06|87.66|88.73|87.33|158
1645544700000|2022-02-22 15:45:00|88.86|87.46|88.74|87.34|88.94|87.54|88.66|87.26|119
1645545000000|2022-02-22 15:50:00|88.73|87.33|88.6|87.2|88.73|87.33|88.51|87.11|162
1645545300000|2022-02-22 15:55:00|88.64|87.24|88.42|87.02|88.64|87.24|88.27|86.87|177
1645545600000|2022-02-22 16:00:00|88.45|87.05|88.55|87.15|88.83|87.43|88.4|87|215
1645545900000|2022-02-22 16:05:00|88.54|87.14|87.7|86.3|88.57|87.17|87.69|86.29|224
1645546200000|2022-02-22 16:10:00|87.69|86.29|87.55|86.15|87.85|86.45|87.53|86.13|248
1645546500000|2022-02-22 16:15:00|87.56|86.16|87.32|85.92|87.58|86.18|86.99|85.59|193
1645546800000|2022-02-22 16:20:00|87.34|85.94|87.54|86.14|87.66|86.26|87.11|85.71|246
1645547100000|2022-02-22 16:25:00|87.53|86.13|87.54|86.14|87.89|86.49|87.35|85.95|221
1645547400000|2022-02-22 16:30:00|87.53|86.13|87.65|86.25|87.77|86.37|87.33|85.93|204
1645547700000|2022-02-22 16:35:00|87.66|86.26|87.65|86.25|87.8|86.4|87.57|86.17|173
1645548000000|2022-02-22 16:40:00|87.66|86.26|87.83|86.43|88.03|86.63|87.62|86.22|207
1645548300000|2022-02-22 16:45:00|87.82|86.42|88.32|86.92|88.35|86.95|87.73|86.33|165
1645548600000|2022-02-22 16:50:00|88.33|86.93|88.04|86.64|88.79|87.39|88.03|86.63|202
1645548900000|2022-02-22 16:55:00|88.06|86.66|88.24|86.84|88.29|86.89|87.95|86.55|170
1645549200000|2022-02-22 17:00:00|88.23|86.83|88.34|86.94|88.53|87.13|88.22|86.82|150
1645549500000|2022-02-22 17:05:00|88.35|86.95|88.26|86.86|88.54|87.14|88.18|86.78|181
1645549800000|2022-02-22 17:10:00|88.25|86.85|87.76|86.36|88.25|86.85|87.71|86.31|131
1645550100000|2022-02-22 17:15:00|87.78|86.38|87.25|85.85|87.78|86.38|87.18|85.78|209
1645550400000|2022-02-22 17:20:00|87.26|85.86|87.24|85.84|87.38|85.98|87.15|85.75|172
1645550700000|2022-02-22 17:25:00|87.25|85.85|87.23|85.83|87.43|86.03|87.22|85.82|162
1645551000000|2022-02-22 17:30:00|87.24|85.84|87.54|86.14|87.55|86.15|87.05|85.65|168
1645551300000|2022-02-22 17:35:00|87.55|86.15|87.93|86.53|87.95|86.55|87.54|86.14|111
1645551600000|2022-02-22 17:40:00|87.92|86.52|87.75|86.35|87.92|86.52|87.47|86.07|157
1645551900000|2022-02-22 17:45:00|87.76|86.36|87.85|86.45|87.96|86.56|87.75|86.35|126
1645552200000|2022-02-22 17:50:00|87.86|86.46|88.09|86.69|88.53|87.13|87.85|86.45|167
1645552500000|2022-02-22 17:55:00|88.08|86.68|87.46|86.06|88.25|86.85|87.45|86.05|122
1645552800000|2022-02-22 18:00:00|87.45|86.05|87.24|85.84|87.46|86.06|86.85|85.45|134
1645553100000|2022-02-22 18:05:00|87.23|85.83|87.45|86.05|87.46|86.06|87.2|85.8|181
1645553400000|2022-02-22 18:10:00|87.47|86.07|87.66|86.26|87.85|86.45|87.44|86.04|147
1645553700000|2022-02-22 18:15:00|87.65|86.25|87.44|86.04|87.65|86.25|87.12|85.72|142
1645554000000|2022-02-22 18:20:00|87.43|86.03|87.56|86.16|87.57|86.17|87.41|86.01|110
1645554300000|2022-02-22 18:25:00|87.55|86.15|87.44|86.04|87.56|86.16|87.22|85.82|115
1645554600000|2022-02-22 18:30:00|87.4|86|88.1|86.7|88.21|86.81|87.3|85.9|187
1645554900000|2022-02-22 18:35:00|88.07|86.67|88.35|86.95|88.42|87.02|87.85|86.45|179
1645555200000|2022-02-22 18:40:00|88.36|86.96|88.35|86.95|88.8|87.4|88.27|86.87|198
1645555500000|2022-02-22 18:45:00|88.34|86.94|88.64|87.24|88.67|87.27|88.25|86.85|141
1645555800000|2022-02-22 18:50:00|88.66|87.26|88.24|86.84|88.66|87.26|88.15|86.75|113
1645556100000|2022-02-22 18:55:00|88.25|86.85|88.34|86.94|88.47|87.07|88.24|86.84|153
1645556400000|2022-02-22 19:00:00|88.31|86.91|88.32|86.92|88.44|87.04|88.14|86.74|167
1645556700000|2022-02-22 19:05:00|88.31|86.91|88.52|87.12|88.53|87.13|88.24|86.84|150
1645557000000|2022-02-22 19:10:00|88.56|87.16|89.21|87.81|89.22|87.82|88.56|87.16|142
1645557300000|2022-02-22 19:15:00|89.22|87.82|88.95|87.55|89.52|88.12|88.92|87.52|193
1645557600000|2022-02-22 19:20:00|88.97|87.57|88.55|87.15|89.17|87.77|88.55|87.15|197
1645557900000|2022-02-22 19:25:00|88.56|87.16|88.83|87.43|89.22|87.82|88.55|87.15|324
1645558200000|2022-02-22 19:30:00|88.85|87.45|89.41|88.01|89.42|88.02|88.7|87.3|263
1645558500000|2022-02-22 19:35:00|89.4|88|89.26|87.86|89.51|88.11|89.24|87.84|204
1645558800000|2022-02-22 19:40:00|89.27|87.87|88.94|87.54|89.33|87.93|88.81|87.41|170
1645559100000|2022-02-22 19:45:00|88.93|87.53|89.13|87.73|89.33|87.93|88.85|87.45|200
1645559400000|2022-02-22 19:50:00|89.15|87.75|89.13|87.73|89.41|88.01|89.13|87.73|217
1645559700000|2022-02-22 19:55:00|89.14|87.74|89.54|88.14|89.68|88.28|89.13|87.73|149
1645560000000|2022-02-22 20:00:00|89.53|88.13|90.03|88.63|90.04|88.64|89.45|88.05|221
1645560300000|2022-02-22 20:05:00|90.02|88.62|89.43|88.03|90.02|88.62|89.37|87.97|246
1645560600000|2022-02-22 20:10:00|89.38|87.98|89.45|88.05|89.63|88.23|89.37|87.97|158
1645560900000|2022-02-22 20:15:00|89.46|88.06|89.26|87.86|89.71|88.31|89.2|87.8|170
1645561200000|2022-02-22 20:20:00|89.24|87.84|88.98|87.58|89.26|87.86|88.87|87.47|202
1645561500000|2022-02-22 20:25:00|89|87.6|89.05|87.65|89.26|87.86|88.96|87.56|139
1645561800000|2022-02-22 20:30:00|89.03|87.63|88.83|87.43|89.03|87.63|88.77|87.37|154
1645562100000|2022-02-22 20:35:00|88.82|87.42|88.73|87.33|88.94|87.54|88.59|87.19|143
1645562400000|2022-02-22 20:40:00|88.74|87.34|88.46|87.06|88.76|87.36|88.33|86.93|122
1645562700000|2022-02-22 20:45:00|88.48|87.08|88.63|87.23|88.63|87.23|88.34|86.94|149
1645563000000|2022-02-22 20:50:00|88.62|87.22|88.2|86.8|88.62|87.22|88.07|86.67|170
1645563300000|2022-02-22 20:55:00|88.24|86.84|88.34|86.94|88.49|87.09|88.23|86.83|160
1645563600000|2022-02-22 21:00:00|88.35|86.95|88.94|87.54|88.94|87.54|88.35|86.95|150
1645563900000|2022-02-22 21:05:00|88.93|87.53|88.92|87.52|88.97|87.57|88.71|87.31|120
1645564200000|2022-02-22 21:10:00|88.91|87.51|88.94|87.54|88.94|87.54|88.82|87.42|93
1645564500000|2022-02-22 21:15:00|88.93|87.53|88.63|87.23|89.04|87.64|88.58|87.18|107
1645564800000|2022-02-22 21:20:00|88.64|87.24|88.63|87.23|88.85|87.45|88.63|87.23|68
1645565100000|2022-02-22 21:25:00|88.64|87.24|88.91|87.51|88.92|87.52|88.63|87.23|62
1645565400000|2022-02-22 21:30:00|88.94|87.54|88.58|87.18|89|87.6|88.55|87.15|98
1645565700000|2022-02-22 21:35:00|88.57|87.17|88.44|87.04|88.61|87.21|88.38|86.98|101
1645566000000|2022-02-22 21:40:00|88.45|87.05|88.63|87.23|88.76|87.36|88.45|87.05|96
1645566300000|2022-02-22 21:45:00|88.62|87.22|88.36|86.96|88.62|87.22|88.36|86.96|73
1645566600000|2022-02-22 21:50:00|88.35|86.95|88.46|87.06|88.47|87.07|88.25|86.85|74
1645566900000|2022-02-22 21:55:00|88.44|87.04|88.25|86.85|88.44|87.04|88.15|86.75|103
1645567200000|2022-02-22 22:00:00|88.24|86.84|88.53|87.13|88.53|87.13|88.22|86.82|83
1645567500000|2022-02-22 22:05:00|88.54|87.14|88.84|87.44|88.84|87.44|88.53|87.13|93
1645567800000|2022-02-22 22:10:00|88.83|87.43|88.58|87.18|88.92|87.52|88.5|87.1|103
1645568100000|2022-02-22 22:15:00|88.57|87.17|88.43|87.03|88.59|87.19|88.35|86.95|53
1645568400000|2022-02-22 22:20:00|88.42|87.02|88.34|86.94|88.57|87.17|88.22|86.82|93
1645568700000|2022-02-22 22:25:00|88.35|86.95|88.24|86.84|88.35|86.95|88.24|86.84|31
1645569000000|2022-02-22 22:30:00|88.25|86.85|87.57|86.17|88.25|86.85|87.55|86.15|73
1645569300000|2022-02-22 22:35:00|87.56|86.16|87.84|86.44|87.96|86.56|87.56|86.16|87
1645569600000|2022-02-22 22:40:00|87.85|86.45|88.08|86.68|88.09|86.69|87.84|86.44|58
1645569900000|2022-02-22 22:45:00|88.07|86.67|88.26|86.86|88.43|87.03|88.07|86.67|88
1645570200000|2022-02-22 22:50:00|88.24|86.84|87.93|86.53|88.26|86.86|87.83|86.43|80
1645570500000|2022-02-22 22:55:00|87.97|86.57|87.99|86.59|88|86.6|87.76|86.36|48
1645570800000|2022-02-22 23:00:00|88.01|86.61|88.18|86.78|88.26|86.86|88.01|86.61|61
1645571100000|2022-02-22 23:05:00|88.17|86.77|88.43|87.03|88.45|87.05|88.14|86.74|85
1645571400000|2022-02-22 23:10:00|88.44|87.04|88.85|87.45|88.85|87.45|88.43|87.03|127
1645571700000|2022-02-22 23:15:00|88.87|87.47|89.01|87.61|89.04|87.64|88.73|87.33|145
1645572000000|2022-02-22 23:20:00|89.02|87.62|89.23|87.83|89.23|87.83|88.85|87.45|106
1645572300000|2022-02-22 23:25:00|89.22|87.82|89.25|87.85|89.37|87.97|88.88|87.48|160
1645572600000|2022-02-22 23:30:00|89.27|87.87|89.18|87.78|89.6|88.2|89.18|87.78|167
1645572900000|2022-02-22 23:35:00|89.17|87.77|89.35|87.95|89.53|88.13|89.05|87.65|170
1645573200000|2022-02-22 23:40:00|89.36|87.96|90.06|88.66|90.13|88.73|89.28|87.88|214
1645573500000|2022-02-22 23:45:00|90.07|88.67|89.9|88.5|90.25|88.85|89.68|88.28|246
1645573800000|2022-02-22 23:50:00|89.91|88.51|89.57|88.17|89.95|88.55|89.57|88.17|178
1645574100000|2022-02-22 23:55:00|89.59|88.19|89.48|88.08|89.66|88.26|89.4|88|152
1645574400000|2022-02-23 00:00:00|89.49|88.09|89.45|88.05|89.66|88.26|89.2|87.8|183
1645574700000|2022-02-23 00:05:00|89.44|88.04|90.36|88.96|90.39|88.99|89.42|88.02|177
1645575000000|2022-02-23 00:10:00|90.37|88.97|90.35|88.95|90.45|89.05|90.15|88.75|155
1645575300000|2022-02-23 00:15:00|90.36|88.96|89.95|88.55|90.45|89.05|89.93|88.53|198
1645575600000|2022-02-23 00:20:00|89.93|88.53|89.45|88.05|89.93|88.53|89.36|87.96|158
1645575900000|2022-02-23 00:25:00|89.44|88.04|89.51|88.11|89.63|88.23|89.38|87.98|99
1645576200000|2022-02-23 00:30:00|89.5|88.1|89.02|87.62|89.51|88.11|88.84|87.44|179
1645576500000|2022-02-23 00:35:00|89.04|87.64|88.88|87.48|89.14|87.74|88.84|87.44|89
1645576800000|2022-02-23 00:40:00|88.86|87.46|88.88|87.48|88.9|87.5|88.68|87.28|103
1645577100000|2022-02-23 00:45:00|88.89|87.49|89.21|87.81|89.3|87.9|88.89|87.49|173
1645577400000|2022-02-23 00:50:00|89.23|87.83|89.3|87.9|89.47|88.07|89.18|87.78|118
1645577700000|2022-02-23 00:55:00|89.27|87.87|89.09|87.99|89.46|88.19|89.05|87.85|128
1645578000000|2022-02-23 01:00:00|89.08|87.98|88.94|87.54|89.19|87.99|88.81|87.41|112
1645578300000|2022-02-23 01:05:00|88.93|87.53|88.75|87.35|89.07|87.67|88.69|87.29|117
1645578600000|2022-02-23 01:10:00|88.77|87.37|88.99|87.59|89.05|87.65|88.77|87.37|80
1645578900000|2022-02-23 01:15:00|88.97|87.57|88.93|87.53|89.16|87.76|88.86|87.46|105
1645579200000|2022-02-23 01:20:00|88.91|87.51|88.93|87.53|88.96|87.56|88.82|87.42|91
1645579500000|2022-02-23 01:25:00|88.94|87.54|89.08|87.68|89.15|87.75|88.94|87.54|70
1645579800000|2022-02-23 01:30:00|89.07|87.67|88.68|87.28|89.07|87.67|88.59|87.19|122
1645580100000|2022-02-23 01:35:00|88.69|87.29|88.63|87.23|88.85|87.45|88.62|87.22|72
1645580400000|2022-02-23 01:40:00|88.64|87.24|88.7|87.3|88.75|87.35|88.49|87.09|98
1645580700000|2022-02-23 01:45:00|88.71|87.31|88.49|87.09|88.77|87.37|88.38|86.98|127
1645581000000|2022-02-23 01:50:00|88.48|87.08|88.59|87.19|88.67|87.27|88.48|87.08|66
1645581300000|2022-02-23 01:55:00|88.57|87.17|89.03|87.63|89.05|87.65|88.54|87.14|119
1645581600000|2022-02-23 02:00:00|89.06|87.66|89.98|88.58|89.99|88.59|88.88|87.48|136
1645581900000|2022-02-23 02:05:00|89.97|88.57|90.26|88.86|90.26|88.86|89.79|88.39|140
1645582200000|2022-02-23 02:10:00|90.28|88.88|91.48|90.08|91.48|90.08|90.09|88.69|176
1645582500000|2022-02-23 02:15:00|91.55|90.15|91.45|90.05|91.67|90.27|91.25|89.85|226
1645582800000|2022-02-23 02:20:00|91.46|90.06|90.58|89.18|91.53|90.13|90.41|89.01|176
1645583100000|2022-02-23 02:25:00|90.59|89.19|90.15|88.75|90.59|89.19|90.1|88.7|159
1645583400000|2022-02-23 02:30:00|90.14|88.74|89.87|88.47|90.27|88.87|89.68|88.28|188
1645583700000|2022-02-23 02:35:00|89.88|88.48|90.07|88.67|90.07|88.67|89.68|88.28|173
1645584000000|2022-02-23 02:40:00|90.09|88.69|90.3|88.9|90.68|89.28|90.05|88.65|200
1645584300000|2022-02-23 02:45:00|90.28|88.88|90.46|89.06|90.5|89.1|89.9|88.5|154
1645584600000|2022-02-23 02:50:00|90.45|89.05|90.54|89.14|90.69|89.29|90.35|88.95|102
1645584900000|2022-02-23 02:55:00|90.53|89.13|90.67|89.27|90.67|89.27|90.36|88.96|112
1645585200000|2022-02-23 03:00:00|90.69|89.29|90.66|89.26|90.73|89.33|90.19|88.79|106
1645585500000|2022-02-23 03:05:00|90.67|89.27|90.24|88.84|90.67|89.27|90.18|88.78|65
1645585800000|2022-02-23 03:10:00|90.25|88.85|90.13|88.73|90.25|88.85|89.97|88.57|91
1645586100000|2022-02-23 03:15:00|90.12|88.72|89.95|88.55|90.27|88.87|89.95|88.55|91
1645586400000|2022-02-23 03:20:00|89.92|88.52|89.95|88.55|89.96|88.56|89.73|88.33|76
1645586700000|2022-02-23 03:25:00|89.94|88.54|90.09|88.69|90.19|88.79|89.94|88.54|71
1645587000000|2022-02-23 03:30:00|90.1|88.7|89.86|88.46|90.1|88.7|89.84|88.44|58
1645587300000|2022-02-23 03:35:00|89.85|88.45|89.99|88.59|90.19|88.79|89.85|88.45|87
1645587600000|2022-02-23 03:40:00|90|88.6|90.26|88.86|90.29|88.89|89.97|88.57|72
1645587900000|2022-02-23 03:45:00|90.25|88.85|90.06|88.66|90.25|88.85|89.99|88.59|62
1645588200000|2022-02-23 03:50:00|90.07|88.67|90.16|88.76|90.24|88.84|90.02|88.62|52
1645588500000|2022-02-23 03:55:00|90.18|88.78|90.33|88.93|90.33|88.93|90.08|88.68|71
1645588800000|2022-02-23 04:00:00|90.3|88.9|90.33|88.93|90.55|89.15|90.07|88.67|149
1645589100000|2022-02-23 04:05:00|90.32|88.92|90.67|89.27|90.67|89.27|90.32|88.92|79
1645589400000|2022-02-23 04:10:00|90.65|89.25|91.04|89.64|91.17|89.77|90.65|89.25|125
1645589700000|2022-02-23 04:15:00|91|89.6|91.08|89.68|91.22|89.82|90.78|89.38|140
1645590000000|2022-02-23 04:20:00|91.1|89.7|91.15|89.75|91.24|89.84|91.05|89.65|108
1645590300000|2022-02-23 04:25:00|91.16|89.76|90.91|89.51|91.18|89.78|90.88|89.48|46
1645590600000|2022-02-23 04:30:00|90.88|89.48|91.08|89.68|91.17|89.77|90.88|89.48|102
1645590900000|2022-02-23 04:35:00|91.05|89.65|91.45|90.05|91.46|90.06|90.95|89.55|86
1645591200000|2022-02-23 04:40:00|91.46|90.06|92.44|91.04|92.44|91.04|91.39|89.99|159
1645591500000|2022-02-23 04:45:00|92.45|91.05|91.88|90.48|92.52|91.12|91.77|90.37|91
1645591800000|2022-02-23 04:50:00|91.91|90.51|91.8|90.4|91.97|90.57|91.56|90.16|82
1645592100000|2022-02-23 04:55:00|91.84|90.44|92.38|90.98|92.47|91.07|91.84|90.44|95
1645592400000|2022-02-23 05:00:00|92.37|90.97|92.54|91.14|92.55|91.15|92.36|90.96|105
1645592700000|2022-02-23 05:05:00|92.53|91.13|92.37|90.97|92.58|91.18|92.34|90.94|105
1645593000000|2022-02-23 05:10:00|92.38|90.98|92.54|91.14|92.6|91.2|91.99|90.59|143
1645593300000|2022-02-23 05:15:00|92.49|91.09|92.25|90.85|92.58|91.18|92.07|90.67|128
1645593600000|2022-02-23 05:20:00|92.24|90.84|92.04|90.64|92.26|90.86|91.95|90.55|81
1645593900000|2022-02-23 05:25:00|92.03|90.63|91.95|90.55|92.05|90.65|91.85|90.45|102
1645594200000|2022-02-23 05:30:00|91.96|90.56|91.75|90.35|92.08|90.68|91.75|90.35|123
1645594500000|2022-02-23 05:35:00|91.7|90.3|91.66|90.26|91.85|90.45|91.6|90.2|100
1645594800000|2022-02-23 05:40:00|91.64|90.24|91.63|90.23|91.76|90.36|91.36|89.96|150
1645595100000|2022-02-23 05:45:00|91.59|90.19|91.86|90.46|91.86|90.46|91.45|90.05|73
1645595400000|2022-02-23 05:50:00|91.85|90.45|91.95|90.55|91.99|90.59|91.78|90.38|106
1645595700000|2022-02-23 05:55:00|91.96|90.56|91.96|90.56|92.06|90.66|91.74|90.34|120
1645596000000|2022-02-23 06:00:00|91.97|90.57|92.15|90.75|92.38|90.98|91.96|90.56|122
1645596300000|2022-02-23 06:05:00|92.16|90.76|92.15|90.75|92.36|90.96|92.07|90.67|123
1645596600000|2022-02-23 06:10:00|92.14|90.74|92.17|90.77|92.25|90.85|92.03|90.63|98
1645596900000|2022-02-23 06:15:00|92.18|90.78|92.07|90.67|92.27|90.87|92.01|90.61|142
1645597200000|2022-02-23 06:20:00|92.06|90.66|92.05|90.65|92.25|90.85|91.97|90.57|91
1645597500000|2022-02-23 06:25:00|92.06|90.66|91.94|90.54|92.16|90.76|91.77|90.37|94
1645597800000|2022-02-23 06:30:00|91.93|90.53|91.75|90.35|91.93|90.53|91.7|90.3|70
1645598100000|2022-02-23 06:35:00|91.76|90.36|91.98|90.58|92.1|90.7|91.76|90.36|75
1645598400000|2022-02-23 06:40:00|91.99|90.59|91.55|90.15|92|90.6|91.52|90.12|70
1645598700000|2022-02-23 06:45:00|91.56|90.16|91.55|90.15|91.56|90.16|91.28|89.88|121
1645599000000|2022-02-23 06:50:00|91.6|90.2|91.26|89.86|91.66|90.26|91.26|89.86|136
1645599300000|2022-02-23 06:55:00|91.28|89.88|91.21|89.81|91.28|89.88|90.97|89.57|131
1645599600000|2022-02-23 07:00:00|91.19|89.79|91.45|90.05|91.49|90.09|91.09|89.69|109
1645599900000|2022-02-23 07:05:00|91.42|90.02|91.75|90.35|91.77|90.37|91.35|89.95|116
1645600200000|2022-02-23 07:10:00|91.76|90.36|91.84|90.44|91.86|90.46|91.68|90.28|103
1645600500000|2022-02-23 07:15:00|91.85|90.45|91.95|90.55|92.05|90.65|91.79|90.39|102
1645600800000|2022-02-23 07:20:00|91.94|90.54|91.67|90.27|91.94|90.54|91.61|90.21|84
1645601100000|2022-02-23 07:25:00|91.68|90.28|91.56|90.16|91.78|90.38|91.55|90.15|62
1645601400000|2022-02-23 07:30:00|91.57|90.17|91.65|90.25|91.65|90.25|91.45|90.05|63
1645601700000|2022-02-23 07:35:00|91.66|90.26|91.99|90.59|92.06|90.66|91.58|90.18|95
1645602000000|2022-02-23 07:40:00|92.05|90.65|91.95|90.55|92.05|90.65|91.8|90.4|88
1645602300000|2022-02-23 07:45:00|91.96|90.56|91.85|90.45|91.96|90.56|91.78|90.38|72
1645602600000|2022-02-23 07:50:00|91.86|90.46|92.26|90.86|92.27|90.87|91.77|90.37|98
1645602900000|2022-02-23 07:55:00|92.23|90.83|92.1|90.7|92.24|90.84|91.87|90.47|137
1645603200000|2022-02-23 08:00:00|92.08|90.68|91.85|90.45|92.16|90.76|91.77|90.37|129
1645603500000|2022-02-23 08:05:00|91.87|90.47|91.68|90.28|91.88|90.48|91.66|90.26|92
1645603800000|2022-02-23 08:10:00|91.69|90.29|91.97|90.57|92.16|90.76|91.69|90.29|86
1645604100000|2022-02-23 08:15:00|91.95|90.55|91.85|90.45|91.95|90.55|91.67|90.27|101
1645604400000|2022-02-23 08:20:00|91.86|90.46|92.34|90.94|92.44|91.04|91.85|90.45|109
1645604700000|2022-02-23 08:25:00|92.35|90.95|93.4|92|93.45|92.05|92.35|90.95|220
1645605000000|2022-02-23 08:30:00|93.44|92.04|92.73|91.33|93.55|92.15|92.48|91.08|176
1645605300000|2022-02-23 08:35:00|92.71|91.31|92.47|91.07|92.76|91.36|92.35|90.95|96
1645605600000|2022-02-23 08:40:00|92.45|91.05|93|91.6|93.04|91.64|92.4|91|118
1645605900000|2022-02-23 08:45:00|93.01|91.61|92.67|91.27|93.06|91.66|92.61|91.21|168
1645606200000|2022-02-23 08:50:00|92.68|91.28|92.75|91.35|92.96|91.56|92.65|91.25|127
1645606500000|2022-02-23 08:55:00|92.73|91.33|92.9|91.5|92.95|91.55|92.65|91.25|89
1645606800000|2022-02-23 09:00:00|92.91|91.51|93.04|91.64|93.04|91.64|92.66|91.26|59
1645607100000|2022-02-23 09:05:00|93.03|91.63|93.25|91.85|93.34|91.94|92.94|91.54|83
1645607400000|2022-02-23 09:10:00|93.24|91.84|93.96|92.56|94|92.6|93.16|91.76|149
1645607700000|2022-02-23 09:15:00|93.95|92.55|93.74|92.34|93.99|92.59|93.65|92.25|164
1645608000000|2022-02-23 09:20:00|93.73|92.33|93.66|92.26|93.85|92.45|93.53|92.13|137
1645608300000|2022-02-23 09:25:00|93.65|92.25|93.47|92.07|93.65|92.25|93.27|91.87|108
1645608600000|2022-02-23 09:30:00|93.46|92.06|93.57|92.17|93.61|92.21|93.27|91.87|102
1645608900000|2022-02-23 09:35:00|93.61|92.21|93.55|92.15|93.61|92.21|93.45|92.05|119
1645609200000|2022-02-23 09:40:00|93.56|92.16|93.16|91.76|93.56|92.16|93.15|91.75|105
1645609500000|2022-02-23 09:45:00|93.17|91.77|93.17|91.77|93.24|91.84|93.07|91.67|95
1645609800000|2022-02-23 09:50:00|93.18|91.78|93.37|91.97|93.4|92|93.13|91.73|106
1645610100000|2022-02-23 09:55:00|93.44|92.04|93.55|92.15|93.68|92.28|93.44|92.04|70
1645610400000|2022-02-23 10:00:00|93.63|92.23|93.42|92.02|93.75|92.35|93.26|91.86|116
1645610700000|2022-02-23 10:05:00|93.37|91.97|93.21|91.81|93.37|91.97|93.21|91.81|60
1645611000000|2022-02-23 10:10:00|93.16|91.76|93.15|91.75|93.27|91.87|93.04|91.64|86
1645611300000|2022-02-23 10:15:00|93.17|91.77|93.35|91.95|93.45|92.05|93.17|91.77|64
1645611600000|2022-02-23 10:20:00|93.36|91.96|93.35|91.95|93.46|92.06|93.29|91.89|67
1645611900000|2022-02-23 10:25:00|93.36|91.96|93.15|91.75|93.47|92.07|93.15|91.75|65
1645612200000|2022-02-23 10:30:00|93.16|91.76|93.55|92.15|93.56|92.16|93.15|91.75|95
1645612500000|2022-02-23 10:35:00|93.56|92.16|93.4|92|93.66|92.26|93.38|91.98|94
1645612800000|2022-02-23 10:40:00|93.37|91.97|93.45|92.05|93.6|92.2|93.25|91.85|127
1645613100000|2022-02-23 10:45:00|93.47|92.07|93.36|91.96|93.52|92.12|93.26|91.86|75
1645613400000|2022-02-23 10:50:00|93.35|91.95|93.44|92.04|93.5|92.1|93.35|91.95|67
1645613700000|2022-02-23 10:55:00|93.45|92.05|93.76|92.36|93.8|92.4|93.45|92.05|75
1645614000000|2022-02-23 11:00:00|93.74|92.34|93.68|92.28|93.97|92.57|93.57|92.17|95
1645614300000|2022-02-23 11:05:00|93.67|92.27|93.45|92.05|93.67|92.27|93.35|91.95|63
1645614600000|2022-02-23 11:10:00|93.46|92.06|93.36|91.96|93.56|92.16|93.17|91.77|116
1645614900000|2022-02-23 11:15:00|93.35|91.95|93.76|92.36|93.77|92.37|93.35|91.95|83
1645615200000|2022-02-23 11:20:00|93.77|92.37|93.97|92.57|94.07|92.67|93.76|92.36|93
1645615500000|2022-02-23 11:25:00|94|92.6|94.43|93.03|94.52|93.12|94|92.6|86
1645615800000|2022-02-23 11:30:00|94.45|93.05|94.46|93.06|94.62|93.22|94.25|92.85|154
1645616100000|2022-02-23 11:35:00|94.45|93.05|94.46|93.06|94.55|93.15|94.34|92.94|129
1645616400000|2022-02-23 11:40:00|94.45|93.05|94.55|93.15|94.64|93.24|94.45|93.05|100
1645616700000|2022-02-23 11:45:00|94.56|93.16|94.52|93.12|94.87|93.47|94.25|92.85|179
1645617000000|2022-02-23 11:50:00|94.47|93.07|94.01|92.61|94.47|93.07|93.98|92.58|224
1645617300000|2022-02-23 11:55:00|93.94|92.54|93.66|92.26|94.06|92.66|93.63|92.23|143
1645617600000|2022-02-23 12:00:00|93.67|92.27|93.67|92.27|93.84|92.44|93.57|92.17|143
1645617900000|2022-02-23 12:05:00|93.69|92.29|93.85|92.45|93.85|92.45|93.65|92.25|64
1645618200000|2022-02-23 12:10:00|93.86|92.46|93.76|92.36|93.95|92.55|93.55|92.15|95
1645618500000|2022-02-23 12:15:00|93.74|92.34|93.84|92.44|93.94|92.54|93.66|92.26|76
1645618800000|2022-02-23 12:20:00|93.85|92.45|94.06|92.66|94.09|92.69|93.85|92.45|104
1645619100000|2022-02-23 12:25:00|94.09|92.69|94.29|92.89|94.32|92.92|94.06|92.66|77
1645619400000|2022-02-23 12:30:00|94.3|92.9|94.51|93.11|94.53|93.13|94.16|92.76|117
1645619700000|2022-02-23 12:35:00|94.55|93.15|94.65|93.25|94.85|93.45|94.54|93.14|168
1645620000000|2022-02-23 12:40:00|94.64|93.24|94.88|93.48|94.92|93.52|94.64|93.24|129
1645620300000|2022-02-23 12:45:00|94.89|93.49|94.74|93.34|95.27|93.87|94.7|93.3|176
1645620600000|2022-02-23 12:50:00|94.73|93.33|94.95|93.55|95.14|93.74|94.66|93.26|127
1645620900000|2022-02-23 12:55:00|94.94|93.54|95.17|93.77|95.28|93.88|94.85|93.45|166
1645621200000|2022-02-23 13:00:00|95.19|93.79|95.26|93.86|95.35|93.95|94.95|93.55|132
1645621500000|2022-02-23 13:05:00|95.28|93.88|95.35|93.95|95.58|94.18|95.22|93.82|130
1645621800000|2022-02-23 13:10:00|95.36|93.96|95.47|94.07|95.53|94.13|95.35|93.95|102
1645622100000|2022-02-23 13:15:00|95.51|94.11|95.08|93.68|95.63|94.23|95.08|93.68|169
1645622400000|2022-02-23 13:20:00|95.07|93.67|94.85|93.45|95.15|93.75|94.75|93.35|119
1645622700000|2022-02-23 13:25:00|94.83|93.43|94.8|93.4|94.86|93.46|94.57|93.17|103
1645623000000|2022-02-23 13:30:00|94.82|93.42|94.51|93.11|94.85|93.45|94.47|93.07|109
1645623300000|2022-02-23 13:35:00|94.5|93.1|94.65|93.25|94.66|93.26|94.47|93.07|85
1645623600000|2022-02-23 13:40:00|94.64|93.24|94.66|93.26|94.79|93.39|94.64|93.24|85
1645623900000|2022-02-23 13:45:00|94.65|93.25|94.8|93.4|94.94|93.54|94.65|93.25|121
1645624200000|2022-02-23 13:50:00|94.81|93.41|94.66|93.26|94.85|93.45|94.44|93.04|129
1645624500000|2022-02-23 13:55:00|94.65|93.25|95|93.6|95|93.6|94.65|93.25|106
1645624800000|2022-02-23 14:00:00|94.99|93.59|95.06|93.66|95.19|93.79|94.9|93.5|97
1645625100000|2022-02-23 14:05:00|95.08|93.68|94.29|92.89|95.09|93.69|94.24|92.84|172
1645625400000|2022-02-23 14:10:00|94.3|92.9|93.75|92.35|94.36|92.96|93.68|92.28|157
1645625700000|2022-02-23 14:15:00|93.76|92.36|94.07|92.67|94.25|92.85|93.76|92.36|110
1645626000000|2022-02-23 14:20:00|94.08|92.68|94.25|92.85|94.3|92.9|94.07|92.67|103
1645626300000|2022-02-23 14:25:00|94.23|92.83|94.27|92.87|94.29|92.89|93.96|92.56|135
1645626600000|2022-02-23 14:30:00|94.26|92.86|94.25|92.85|94.4|93|93.95|92.55|208
1645626900000|2022-02-23 14:35:00|94.24|92.84|94.17|92.77|94.25|92.85|93.83|92.43|149
1645627200000|2022-02-23 14:40:00|94.19|92.79|93.95|92.55|94.35|92.95|93.85|92.45|193
1645627500000|2022-02-23 14:45:00|94|92.6|93.81|92.41|94.14|92.74|93.75|92.35|191
1645627800000|2022-02-23 14:50:00|93.83|92.43|92.75|91.35|93.86|92.46|92.73|91.33|199
1645628100000|2022-02-23 14:55:00|92.77|91.37|93.01|91.61|93.19|91.79|92.75|91.35|196
1645628400000|2022-02-23 15:00:00|93.03|91.63|92.9|91.5|93.25|91.85|92.67|91.27|252
1645628700000|2022-02-23 15:05:00|92.91|91.51|92.81|91.41|93.15|91.75|92.75|91.35|245
1645629000000|2022-02-23 15:10:00|92.83|91.43|93.54|92.14|93.55|92.15|92.81|91.41|206
1645629300000|2022-02-23 15:15:00|93.55|92.15|93.2|91.8|93.56|92.16|93.18|91.78|249
1645629600000|2022-02-23 15:20:00|93.18|91.78|93.19|91.79|93.44|92.04|93.12|91.72|184
1645629900000|2022-02-23 15:25:00|93.18|91.78|92.85|91.45|93.22|91.82|92.85|91.45|209
1645630200000|2022-02-23 15:30:00|92.84|91.44|93.11|91.71|93.16|91.76|92.79|91.39|161
1645630500000|2022-02-23 15:35:00|93.14|91.74|93.15|91.75|93.27|91.87|93.13|91.73|169
1645630800000|2022-02-23 15:40:00|93.17|91.77|92.87|91.47|93.17|91.77|92.85|91.45|172
1645631100000|2022-02-23 15:45:00|92.86|91.46|92.83|91.43|93.04|91.64|92.8|91.4|172
1645631400000|2022-02-23 15:50:00|92.82|91.42|92.77|91.37|92.89|91.49|92.75|91.35|138
1645631700000|2022-02-23 15:55:00|92.82|91.42|92.46|91.06|92.84|91.44|92.45|91.05|135
1645632000000|2022-02-23 16:00:00|92.45|91.05|92.15|90.75|92.53|91.13|92.15|90.75|170
1645632300000|2022-02-23 16:05:00|92.17|90.77|91.75|90.35|92.19|90.79|91.65|90.25|236
1645632600000|2022-02-23 16:10:00|91.74|90.34|91.85|90.45|91.93|90.53|91.65|90.25|201
1645632900000|2022-02-23 16:15:00|91.83|90.43|92.12|90.72|92.13|90.73|91.83|90.43|164
1645633200000|2022-02-23 16:20:00|92.13|90.73|92.61|91.21|92.61|91.21|92.08|90.68|162
1645633500000|2022-02-23 16:25:00|92.56|91.16|92.72|91.32|92.91|91.51|92.54|91.14|148
1645633800000|2022-02-23 16:30:00|92.73|91.33|93.74|92.34|93.9|92.5|92.67|91.27|235
1645634100000|2022-02-23 16:35:00|93.73|92.33|93.81|92.41|94.15|92.75|93.47|92.07|200
1645634400000|2022-02-23 16:40:00|93.8|92.4|93.53|92.13|93.87|92.47|93.45|92.05|180
1645634700000|2022-02-23 16:45:00|93.54|92.14|94.07|92.67|94.07|92.67|93.28|91.88|207
1645635000000|2022-02-23 16:50:00|94.05|92.65|93.96|92.56|94.13|92.73|93.67|92.27|224
1645635300000|2022-02-23 16:55:00|93.95|92.55|93.85|92.45|94.06|92.66|93.85|92.45|159
1645635600000|2022-02-23 17:00:00|93.86|92.46|93.66|92.26|93.94|92.54|93.64|92.24|158
1645635900000|2022-02-23 17:05:00|93.65|92.25|93.85|92.45|93.85|92.45|93.54|92.14|143
1645636200000|2022-02-23 17:10:00|93.89|92.49|94.87|93.47|94.87|93.47|93.87|92.47|203
1645636500000|2022-02-23 17:15:00|94.88|93.48|96.18|94.78|96.54|95.14|94.79|93.39|399
1645636800000|2022-02-23 17:20:00|96.17|94.77|95.85|94.45|96.43|95.03|95.75|94.35|277
1645637100000|2022-02-23 17:25:00|95.84|94.44|95.34|93.94|96.01|94.61|95.18|93.78|357
1645637400000|2022-02-23 17:30:00|95.35|93.95|94.29|92.89|95.45|94.05|94.29|92.89|322
1645637700000|2022-02-23 17:35:00|94.3|92.9|94.29|92.89|94.7|93.3|94.27|92.87|217
1645638000000|2022-02-23 17:40:00|94.32|92.92|94.34|92.94|94.43|93.03|94.08|92.68|195
1645638300000|2022-02-23 17:45:00|94.35|92.95|93.98|92.58|94.55|93.15|93.93|92.53|240
1645638600000|2022-02-23 17:50:00|93.97|92.57|93.72|92.32|94.16|92.76|93.5|92.1|288
1645638900000|2022-02-23 17:55:00|93.76|92.36|93.7|92.3|93.85|92.45|93.49|92.09|244
1645639200000|2022-02-23 18:00:00|93.71|92.31|93.83|92.43|94.35|92.95|93.56|92.16|249
1645639500000|2022-02-23 18:05:00|93.85|92.45|93.14|91.74|93.96|92.56|93.02|91.62|260
1645639800000|2022-02-23 18:10:00|93.15|91.75|92.42|91.02|93.31|91.91|92.25|90.85|250
1645640100000|2022-02-23 18:15:00|92.45|91.05|93.15|91.75|93.2|91.8|92.41|91.01|251
1645640400000|2022-02-23 18:20:00|93.16|91.76|92.82|91.42|93.21|91.81|92.65|91.25|246
1645640700000|2022-02-23 18:25:00|92.83|91.43|92.35|90.95|93.03|91.63|92.35|90.95|232
1645641000000|2022-02-23 18:30:00|92.36|90.96|92.24|90.84|92.75|91.35|92.24|90.84|221
1645641300000|2022-02-23 18:35:00|92.29|90.89|92.76|91.36|92.92|91.52|92.26|90.86|184
1645641600000|2022-02-23 18:40:00|92.75|91.35|92.79|91.39|92.84|91.44|92.63|91.23|134
1645641900000|2022-02-23 18:45:00|92.78|91.38|93.15|91.75|93.64|92.24|92.78|91.38|248
1645642200000|2022-02-23 18:50:00|93.16|91.76|92.72|91.32|93.18|91.78|92.59|91.19|166
1645642500000|2022-02-23 18:55:00|92.75|91.35|92.61|91.21|92.75|91.35|92.52|91.12|137
1645642800000|2022-02-23 19:00:00|92.58|91.18|92.22|90.82|92.85|91.45|92.04|90.64|268
1645643100000|2022-02-23 19:05:00|92.25|90.85|92.56|91.16|92.74|91.34|92.23|90.83|214
1645643400000|2022-02-23 19:10:00|92.62|91.22|92.68|91.28|92.84|91.44|92.56|91.16|186
1645643700000|2022-02-23 19:15:00|92.67|91.27|92.49|91.09|92.83|91.43|92.41|91.01|245
1645644000000|2022-02-23 19:20:00|92.48|91.08|91.94|90.54|92.63|91.23|91.87|90.47|197
1645644300000|2022-02-23 19:25:00|91.89|90.49|91.84|90.44|91.98|90.58|91.76|90.36|158
1645644600000|2022-02-23 19:30:00|91.83|90.43|91.13|89.73|92.03|90.63|91.05|89.65|210
1645644900000|2022-02-23 19:35:00|91.14|89.74|91.36|89.96|91.49|90.09|91.14|89.74|183
1645645200000|2022-02-23 19:40:00|91.33|89.93|90.44|89.04|91.35|89.95|90.2|88.8|155
1645645500000|2022-02-23 19:45:00|90.43|89.03|90.43|89.03|90.93|89.53|90.37|88.97|305
1645645800000|2022-02-23 19:50:00|90.42|89.02|90.62|89.22|90.64|89.24|90.32|88.92|134
1645646100000|2022-02-23 19:55:00|90.63|89.23|90.6|89.2|90.79|89.39|90.55|89.15|178
1645646400000|2022-02-23 20:00:00|90.56|89.16|89.8|88.4|90.56|89.16|89.7|88.3|186
1645646700000|2022-02-23 20:05:00|89.81|88.41|90.21|88.81|90.23|88.83|89.76|88.36|165
1645647000000|2022-02-23 20:10:00|90.22|88.82|90.26|88.86|90.57|89.17|90.09|88.69|186
1645647300000|2022-02-23 20:15:00|90.25|88.85|90.03|88.63|90.45|89.05|90.02|88.62|192
1645647600000|2022-02-23 20:20:00|90.04|88.64|90.24|88.84|90.25|88.85|89.95|88.55|142
1645647900000|2022-02-23 20:25:00|90.25|88.85|91.14|89.74|91.15|89.75|90.15|88.75|215
1645648200000|2022-02-23 20:30:00|91.13|89.73|90.92|89.52|91.52|90.12|90.84|89.44|259
1645648500000|2022-02-23 20:35:00|90.94|89.54|90.95|89.55|91.26|89.86|90.85|89.45|210
1645648800000|2022-02-23 20:40:00|90.89|89.49|91.31|89.91|91.51|90.11|90.86|89.46|215
1645649100000|2022-02-23 20:45:00|91.25|89.85|91.05|89.65|91.42|90.02|91.05|89.65|271
1645649400000|2022-02-23 20:50:00|91.04|89.64|91.21|89.81|91.31|89.91|90.88|89.48|199
1645649700000|2022-02-23 20:55:00|91.23|89.83|91.13|89.73|91.3|89.9|91.05|89.65|182
1645650000000|2022-02-23 21:00:00|91.14|89.74|90.92|89.52|91.24|89.84|90.74|89.34|167
1645650300000|2022-02-23 21:05:00|90.94|89.54|90.96|89.56|91.15|89.75|90.94|89.54|87
1645650600000|2022-02-23 21:10:00|90.95|89.55|91.13|89.73|91.21|89.81|90.93|89.53|75
1645650900000|2022-02-23 21:15:00|91.12|89.72|91.48|90.08|91.76|90.36|91.05|89.65|143
1645651200000|2022-02-23 21:20:00|91.47|90.07|91.43|90.03|91.49|90.09|91.34|89.94|88
1645651500000|2022-02-23 21:25:00|91.44|90.04|91.06|89.66|91.44|90.04|91|89.6|151
1645651800000|2022-02-23 21:30:00|91.05|89.65|90.74|89.34|91.08|89.68|90.62|89.22|95
1645652100000|2022-02-23 21:35:00|90.75|89.35|90.55|89.15|90.75|89.35|90.44|89.04|93
1645652400000|2022-02-23 21:40:00|90.56|89.16|89.76|88.36|90.56|89.16|89.35|87.95|224
1645652700000|2022-02-23 21:45:00|89.75|88.35|89.25|87.85|90.04|88.64|89.16|87.76|231
1645653000000|2022-02-23 21:50:00|89.24|87.84|89.79|88.39|89.79|88.39|89.17|87.77|179
1645653300000|2022-02-23 21:55:00|89.8|88.4|89.35|87.95|89.98|88.58|89.27|87.87|140
1645653600000|2022-02-23 22:00:00|89.36|87.96|89.57|88.17|89.8|88.4|89.23|87.83|121
1645653900000|2022-02-23 22:05:00|89.56|88.16|89.8|88.4|89.81|88.41|89.53|88.13|83
1645654200000|2022-02-23 22:10:00|89.82|88.42|88.56|87.16|89.83|88.43|88.43|87.03|228
1645654500000|2022-02-23 22:15:00|88.58|87.18|88.56|87.16|88.73|87.33|88.25|86.85|163
1645654800000|2022-02-23 22:20:00|88.54|87.14|88.72|87.32|88.94|87.54|88.54|87.14|149
1645655100000|2022-02-23 22:25:00|88.71|87.31|88.93|87.53|89.13|87.73|88.69|87.29|97
1645655400000|2022-02-23 22:30:00|88.97|87.57|89.45|88.05|89.55|88.15|88.97|87.57|110
1645655700000|2022-02-23 22:35:00|89.48|88.08|89.47|88.07|90.26|88.86|89.45|88.05|150
1645656000000|2022-02-23 22:40:00|89.49|88.09|89.59|88.19|89.9|88.5|89.44|88.04|130
1645656300000|2022-02-23 22:45:00|89.58|88.18|89.82|88.42|89.82|88.42|89.46|88.06|90
1645656600000|2022-02-23 22:50:00|89.83|88.43|90.03|88.63|90.13|88.73|89.71|88.31|112
1645656900000|2022-02-23 22:55:00|90.02|88.62|89.94|88.54|90.05|88.65|89.78|88.38|104
1645657200000|2022-02-23 23:00:00|89.92|88.52|89.59|88.19|90.02|88.62|89.55|88.15|145
1645657500000|2022-02-23 23:05:00|89.62|88.22|89.33|87.93|89.66|88.26|89.12|87.72|198
1645657800000|2022-02-23 23:10:00|89.34|87.94|87.65|86.25|89.37|87.97|87.65|86.25|305
1645658100000|2022-02-23 23:15:00|87.64|86.24|87.54|86.14|88.23|86.83|87.48|86.08|291
1645658400000|2022-02-23 23:20:00|87.55|86.15|87.95|86.55|88.22|86.82|87.46|86.06|264
1645658700000|2022-02-23 23:25:00|87.94|86.54|87.68|86.28|88.14|86.74|87.65|86.25|271
1645659000000|2022-02-23 23:30:00|87.73|86.33|87.45|86.05|87.93|86.53|87.44|86.04|196
1645659300000|2022-02-23 23:35:00|87.46|86.06|87.47|86.07|87.74|86.34|87.33|85.93|232
1645659600000|2022-02-23 23:40:00|87.45|86.05|87.76|86.36|88.01|86.61|87.43|86.03|210
1645659900000|2022-02-23 23:45:00|87.8|86.4|87.83|86.43|88.02|86.62|87.56|86.16|170
1645660200000|2022-02-23 23:50:00|87.82|86.42|87.45|86.05|88.04|86.64|87.4|86|207
1645660500000|2022-02-23 23:55:00|87.44|86.04|87.28|85.88|87.6|86.2|87.04|85.64|180
1645660800000|2022-02-24 00:00:00|87.29|85.89|87.32|85.92|87.43|86.03|86.72|85.32|243
1645661100000|2022-02-24 00:05:00|87.33|85.93|87.35|85.95|87.62|86.22|87.03|85.63|233
1645661400000|2022-02-24 00:10:00|87.34|85.94|87.65|86.25|88.03|86.63|87.26|85.86|268
1645661700000|2022-02-24 00:15:00|87.69|86.29|87.33|85.93|87.9|86.5|87.25|85.85|246
1645662000000|2022-02-24 00:20:00|87.32|85.92|87.64|86.24|87.64|86.24|87.14|85.74|169
1645662300000|2022-02-24 00:25:00|87.63|86.23|87.34|85.94|87.9|86.5|87.31|85.91|254
1645662600000|2022-02-24 00:30:00|87.33|85.93|86.83|85.43|87.34|85.94|86.74|85.34|226
1645662900000|2022-02-24 00:35:00|86.82|85.42|86.74|85.34|87.1|85.7|86.54|85.14|276
1645663200000|2022-02-24 00:40:00|86.75|85.35|86.48|85.08|86.85|85.45|86.29|84.89|254
1645663500000|2022-02-24 00:45:00|86.49|85.09|86.25|84.85|86.74|85.34|86.22|84.82|205
1645663800000|2022-02-24 00:50:00|86.26|84.86|86.35|84.95|86.43|85.03|85.98|84.58|268
1645664100000|2022-02-24 00:55:00|86.36|84.96|86.26|84.86|86.64|85.24|86.21|84.81|200
1645664400000|2022-02-24 01:00:00|86.27|84.87|86.58|85.18|86.79|85.39|86.27|84.87|217
1645664700000|2022-02-24 01:05:00|86.59|85.19|86.44|85.04|86.77|85.37|86.44|85.04|192
1645665000000|2022-02-24 01:10:00|86.47|85.07|86.57|85.17|86.82|85.42|86.36|84.96|232
1645665300000|2022-02-24 01:15:00|86.61|85.21|86.25|84.85|86.65|85.25|86.22|84.82|184
1645665600000|2022-02-24 01:20:00|86.24|84.84|86.22|84.82|86.37|84.97|86.06|84.66|183
1645665900000|2022-02-24 01:25:00|86.23|84.83|85.98|84.58|86.44|85.04|85.75|84.35|268
1645666200000|2022-02-24 01:30:00|85.97|84.57|86.15|84.75|86.43|85.03|85.88|84.48|238
1645666500000|2022-02-24 01:35:00|86.16|84.76|86.44|85.04|86.61|85.21|86.13|84.73|169
1645666800000|2022-02-24 01:40:00|86.45|85.05|86.61|85.21|86.65|85.25|86.32|84.92|205
1645667100000|2022-02-24 01:45:00|86.62|85.22|86.95|85.55|87.05|85.65|86.5|85.1|203
1645667400000|2022-02-24 01:50:00|86.94|85.54|86.84|85.44|87.46|86.06|86.83|85.43|270
1645667700000|2022-02-24 01:55:00|86.85|85.45|87.13|85.73|87.15|85.75|86.75|85.35|155
1645668000000|2022-02-24 02:00:00|87.14|85.74|86.9|85.5|87.34|85.94|86.82|85.42|156
1645668300000|2022-02-24 02:05:00|86.89|85.49|86.65|85.25|86.9|85.5|86.46|85.06|166
1645668600000|2022-02-24 02:10:00|86.7|85.3|86.76|85.36|86.95|85.55|86.55|85.15|130
1645668900000|2022-02-24 02:15:00|86.77|85.37|86.85|85.45|86.96|85.56|86.65|85.25|124
1645669200000|2022-02-24 02:20:00|86.86|85.46|86.94|85.54|87.02|85.62|86.72|85.32|167
1645669500000|2022-02-24 02:25:00|86.92|85.52|86.54|85.14|86.96|85.56|86.52|85.12|190
1645669800000|2022-02-24 02:30:00|86.56|85.16|86.37|84.97|86.67|85.27|86.34|84.94|133
1645670100000|2022-02-24 02:35:00|86.36|84.96|86.74|85.34|86.79|85.39|86.35|84.95|116
1645670400000|2022-02-24 02:40:00|86.73|85.33|86.66|85.26|86.75|85.35|86.54|85.14|133
1645670700000|2022-02-24 02:45:00|86.65|85.25|86.45|85.05|86.72|85.32|86.4|85|188
1645671000000|2022-02-24 02:50:00|86.44|85.04|85.34|84.24|86.45|85.05|85.21|84.11|255
1645671300000|2022-02-24 02:55:00|85.35|84.25|83.49|82.39|85.51|84.41|83.4|82.3|438
1645671600000|2022-02-24 03:00:00|83.48|82.38|82.85|81.75|83.65|82.55|82.79|81.69|437
1645671900000|2022-02-24 03:05:00|82.9|81.8|82.73|81.63|83.02|81.92|82.3|81.2|382
1645672200000|2022-02-24 03:10:00|82.76|81.66|83.22|82.12|83.69|82.59|82.76|81.66|351
1645672500000|2022-02-24 03:15:00|83.21|82.11|82.91|81.81|83.33|82.23|82.9|81.8|306
1645672800000|2022-02-24 03:20:00|82.9|81.8|81.99|80.89|83.14|82.04|81.99|80.89|318
1645673100000|2022-02-24 03:25:00|82|80.9|82.42|81.32|82.98|81.88|82|80.9|333
1645673400000|2022-02-24 03:30:00|82.4|81.3|81.47|80.37|82.4|81.3|81.46|80.36|303
1645673700000|2022-02-24 03:35:00|81.48|80.38|80.75|79.65|81.99|80.89|80.75|79.65|385
1645674000000|2022-02-24 03:40:00|80.77|79.67|79.93|78.83|81.18|80.08|79.29|78.19|534
1645674300000|2022-02-24 03:45:00|79.95|78.85|81.6|80.5|81.94|80.84|79.95|78.85|422
1645674600000|2022-02-24 03:50:00|81.61|80.51|81.2|80.1|81.64|80.54|80.58|79.48|387
1645674900000|2022-02-24 03:55:00|81.21|80.11|80.49|79.39|81.53|80.43|80.33|79.23|383
1645675200000|2022-02-24 04:00:00|80.5|79.4|81.6|80.5|81.69|80.59|80.17|79.07|463
1645675500000|2022-02-24 04:05:00|81.58|80.48|81.05|79.95|81.87|80.77|80.89|79.79|426
1645675800000|2022-02-24 04:10:00|81.06|79.96|80.64|79.54|81.1|80|80.3|79.2|355
1645676100000|2022-02-24 04:15:00|80.65|79.55|80.48|79.38|80.87|79.77|79.74|78.64|430
1645676400000|2022-02-24 04:20:00|80.5|79.4|80.91|79.81|81.13|80.03|80.41|79.31|374
1645676700000|2022-02-24 04:25:00|80.9|79.8|80.11|79.01|80.91|79.81|80.07|78.97|362
1645677000000|2022-02-24 04:30:00|80.12|79.02|80.85|79.75|81.05|79.95|80.12|79.02|322
1645677300000|2022-02-24 04:35:00|80.86|79.76|81.3|80.2|81.49|80.39|80.7|79.6|329
1645677600000|2022-02-24 04:40:00|81.29|80.19|81.01|79.91|81.36|80.26|80.85|79.75|359
1645677900000|2022-02-24 04:45:00|81|79.9|80.75|79.65|81.26|80.16|80.62|79.52|336
1645678200000|2022-02-24 04:50:00|80.76|79.66|81.24|80.14|81.31|80.21|80.76|79.66|290
1645678500000|2022-02-24 04:55:00|81.25|80.15|81.33|80.23|81.45|80.35|81.1|80|213
1645678800000|2022-02-24 05:00:00|81.34|80.24|80.51|79.41|81.46|80.36|80.46|79.36|273
1645679100000|2022-02-24 05:05:00|80.52|79.42|80.43|79.33|80.64|79.54|80.23|79.13|276
1645679400000|2022-02-24 05:10:00|80.42|79.32|80.29|79.19|80.51|79.41|80.13|79.03|232
1645679700000|2022-02-24 05:15:00|80.31|79.21|79.98|78.88|80.31|79.21|79.84|78.74|254
1645680000000|2022-02-24 05:20:00|79.99|78.89|79.78|78.68|80.29|79.19|79.78|78.68|217
1645680300000|2022-02-24 05:25:00|79.69|78.59|78.45|77.35|79.76|78.66|78.41|77.31|314
1645680600000|2022-02-24 05:30:00|78.44|77.34|77.16|76.06|78.66|77.56|77.15|76.05|448
1645680900000|2022-02-24 05:35:00|77.09|75.99|76.21|75.11|77.49|76.39|75.94|74.84|529
1645681200000|2022-02-24 05:40:00|76.19|75.09|75.83|74.73|76.36|75.26|75.66|74.56|447
1645681500000|2022-02-24 05:45:00|75.82|74.72|75.71|74.61|76.28|75.18|75.2|74.1|481
1645681800000|2022-02-24 05:50:00|75.69|74.59|76.89|75.79|77.06|75.96|75.69|74.59|380
1645682100000|2022-02-24 05:55:00|76.91|75.81|77.21|76.11|78.03|76.93|76.91|75.81|385
1645682400000|2022-02-24 06:00:00|77.22|76.12|78.91|77.81|79.01|77.91|77.04|75.94|425
1645682700000|2022-02-24 06:05:00|78.92|77.82|78.21|77.11|78.94|77.84|77.82|76.72|319
1645683000000|2022-02-24 06:10:00|78.22|77.12|78.29|77.19|78.88|77.78|78.22|77.12|325
1645683300000|2022-02-24 06:15:00|78.28|77.18|78.28|77.18|78.8|77.7|77.92|76.82|335
1645683600000|2022-02-24 06:20:00|78.29|77.19|78.54|77.44|78.54|77.44|78.11|77.01|272
1645683900000|2022-02-24 06:25:00|78.53|77.43|78.16|77.06|78.55|77.45|77.89|76.79|277
1645684200000|2022-02-24 06:30:00|78.17|77.07|77.82|76.72|78.24|77.14|77.33|76.23|326
1645684500000|2022-02-24 06:35:00|77.81|76.71|77.51|76.41|77.81|76.71|77.28|76.18|279
1645684800000|2022-02-24 06:40:00|77.52|76.42|77.82|76.72|78.02|76.92|77.19|76.09|320
1645685100000|2022-02-24 06:45:00|77.81|76.71|77.52|76.42|78|76.9|77.41|76.31|306
1645685400000|2022-02-24 06:50:00|77.53|76.43|77.6|76.5|77.81|76.71|77.24|76.14|284
1645685700000|2022-02-24 06:55:00|77.59|76.49|77.6|76.5|77.72|76.62|77.32|76.22|260
1645686000000|2022-02-24 07:00:00|77.59|76.49|77.42|76.32|78.02|76.92|77.38|76.28|312
1645686300000|2022-02-24 07:05:00|77.41|76.31|76.79|75.69|77.43|76.33|76.78|75.68|270
1645686600000|2022-02-24 07:10:00|76.8|75.7|76.83|75.73|76.98|75.88|76.55|75.45|265
1645686900000|2022-02-24 07:15:00|76.85|75.75|76.32|75.22|76.89|75.79|76.3|75.2|278
1645687200000|2022-02-24 07:20:00|76.31|75.21|76.44|75.34|76.78|75.68|76.25|75.15|263
1645687500000|2022-02-24 07:25:00|76.45|75.35|76.06|74.96|76.83|75.73|76.01|74.91|284
1645687800000|2022-02-24 07:30:00|76.05|74.95|75.43|74.33|76.08|74.98|75.38|74.28|272
1645688100000|2022-02-24 07:35:00|75.42|74.32|76.69|75.59|76.76|75.66|75.42|74.32|361
1645688400000|2022-02-24 07:40:00|76.68|75.58|77.84|76.74|77.92|76.82|76.42|75.32|342
1645688700000|2022-02-24 07:45:00|77.83|76.73|78.47|77.37|79.35|78.25|77.71|76.61|441
1645689000000|2022-02-24 07:50:00|78.46|77.36|78.49|77.39|78.65|77.55|77.99|76.89|336
1645689300000|2022-02-24 07:55:00|78.48|77.38|78.65|77.55|78.89|77.79|78|76.9|331
1645689600000|2022-02-24 08:00:00|78.66|77.56|78.54|77.44|78.78|77.68|78.1|77|324
1645689900000|2022-02-24 08:05:00|78.55|77.45|80.02|78.92|80.14|79.04|78.51|77.41|336
1645690200000|2022-02-24 08:10:00|80.01|78.91|79.61|78.51|80.01|78.91|79.16|78.06|375
1645690500000|2022-02-24 08:15:00|79.58|78.48|78.56|77.46|79.58|78.48|78.54|77.44|416
1645690800000|2022-02-24 08:20:00|78.59|77.49|78.53|77.43|78.86|77.76|78.1|77|388
1645691100000|2022-02-24 08:25:00|78.52|77.42|78.5|77.4|78.88|77.78|78.26|77.16|330
1645691400000|2022-02-24 08:30:00|78.51|77.41|78.31|77.21|78.51|77.41|78.2|77.1|277
1645691700000|2022-02-24 08:35:00|78.32|77.22|77.47|76.37|78.32|77.22|77.24|76.14|320
1645692000000|2022-02-24 08:40:00|77.48|76.38|77.33|76.23|77.59|76.49|77.07|75.97|250
1645692300000|2022-02-24 08:45:00|77.31|76.21|77.71|76.61|77.97|76.87|77.09|75.99|368
1645692600000|2022-02-24 08:50:00|77.72|76.62|77.93|76.83|78.4|77.3|77.61|76.51|288
1645692900000|2022-02-24 08:55:00|77.91|76.81|77.98|76.88|78.16|77.06|77.83|76.73|238
1645693200000|2022-02-24 09:00:00|77.97|76.87|77.86|76.76|78.07|76.97|77.53|76.43|235
1645693500000|2022-02-24 09:05:00|77.82|76.72|78.09|76.99|78.28|77.18|77.8|76.7|212
1645693800000|2022-02-24 09:10:00|78.08|76.98|78.1|77|78.1|77|77.99|76.89|120
1645694100000|2022-02-24 09:15:00|78.09|76.99|78.39|77.29|78.45|77.35|78.03|76.93|90
1645694400000|2022-02-24 09:20:00|78.34|77.24|78.71|77.61|78.75|77.65|78.22|77.12|144
1645694700000|2022-02-24 09:25:00|78.7|77.6|78.79|77.69|78.98|77.88|78.6|77.5|179
1645695000000|2022-02-24 09:30:00|78.78|77.68|78.31|77.21|78.79|77.69|78.22|77.12|192
1645695300000|2022-02-24 09:35:00|78.3|77.2|77.99|76.89|78.3|77.2|77.93|76.83|233
1645695600000|2022-02-24 09:40:00|78|76.9|77.49|76.39|78.2|77.1|77.28|76.18|225
1645695900000|2022-02-24 09:45:00|77.5|76.4|77.46|76.36|77.72|76.62|77.34|76.24|214
1645696200000|2022-02-24 09:50:00|77.47|76.37|77.25|76.15|77.82|76.72|77.02|75.92|174
1645696500000|2022-02-24 09:55:00|77.21|76.11|77.17|76.07|77.4|76.3|77.06|75.96|172
1645696800000|2022-02-24 10:00:00|77.14|76.04|76.69|75.59|77.41|76.31|76.66|75.56|212
1645697100000|2022-02-24 10:05:00|76.67|75.57|77.21|76.11|77.52|76.42|76.58|75.48|236
1645697400000|2022-02-24 10:10:00|77.22|76.12|76.76|75.66|77.24|76.14|76.69|75.59|221
1645697700000|2022-02-24 10:15:00|76.75|75.65|76.91|75.81|77.04|75.94|76.31|75.21|223
1645698000000|2022-02-24 10:20:00|76.92|75.82|75.9|74.8|76.93|75.83|75.83|74.73|302
1645698300000|2022-02-24 10:25:00|75.89|74.79|76.06|74.96|76.27|75.17|75.73|74.63|249
1645698600000|2022-02-24 10:30:00|76.05|74.95|76.6|75.5|76.88|75.78|75.97|74.87|270
1645698900000|2022-02-24 10:35:00|76.58|75.48|76.97|75.87|76.97|75.87|76.35|75.25|217
1645699200000|2022-02-24 10:40:00|76.95|75.85|76.93|75.83|77.09|75.99|76.8|75.7|248
1645699500000|2022-02-24 10:45:00|76.92|75.82|76.87|75.77|76.93|75.83|76.45|75.35|219
1645699800000|2022-02-24 10:50:00|76.88|75.78|77.11|76.01|77.2|76.1|76.77|75.67|182
1645700100000|2022-02-24 10:55:00|77.12|76.02|76.97|75.87|77.18|76.08|76.72|75.62|204
1645700400000|2022-02-24 11:00:00|76.94|75.84|76.23|75.13|77.09|75.99|76.2|75.1|259
1645700700000|2022-02-24 11:05:00|76.22|75.12|76.21|75.11|76.56|75.46|76.18|75.08|258
1645701000000|2022-02-24 11:10:00|76.2|75.1|76.33|75.23|76.51|75.41|76.11|75.01|245
1645701300000|2022-02-24 11:15:00|76.32|75.22|76.5|75.4|76.5|75.4|76.03|74.93|217
1645701600000|2022-02-24 11:20:00|76.49|75.39|76.12|75.02|76.65|75.55|76.01|74.91|247
1645701900000|2022-02-24 11:25:00|76.11|75.01|75.62|74.52|76.33|75.23|75.61|74.51|247
1645702200000|2022-02-24 11:30:00|75.63|74.53|75.59|74.49|75.9|74.8|75.43|74.33|222
1645702500000|2022-02-24 11:35:00|75.56|74.46|75.81|74.71|76.05|74.95|75.54|74.44|226
1645702800000|2022-02-24 11:40:00|75.82|74.72|76.99|75.89|77|75.9|75.82|74.72|295
1645703100000|2022-02-24 11:45:00|76.98|75.88|76.48|75.38|77.26|76.16|76.46|75.36|261
1645703400000|2022-02-24 11:50:00|76.49|75.39|76.48|75.38|76.67|75.57|76.34|75.24|254
1645703700000|2022-02-24 11:55:00|76.49|75.39|76.92|75.82|77.01|75.91|76.49|75.39|208
1645704000000|2022-02-24 12:00:00|76.93|75.83|76.19|75.09|76.93|75.83|76.01|74.91|243
1645704300000|2022-02-24 12:05:00|76.2|75.1|76.51|75.41|76.69|75.59|76.1|75|242
1645704600000|2022-02-24 12:10:00|76.52|75.42|76.37|75.27|76.8|75.7|76.32|75.22|214
1645704900000|2022-02-24 12:15:00|76.35|75.25|76.43|75.33|76.8|75.7|76.3|75.2|244
1645705200000|2022-02-24 12:20:00|76.42|75.32|76.89|75.79|76.89|75.79|76.34|75.24|184
1645705500000|2022-02-24 12:25:00|76.88|75.78|76.39|75.29|76.9|75.8|76.34|75.24|219
1645705800000|2022-02-24 12:30:00|76.38|75.28|76.5|75.4|76.57|75.47|76.11|75.01|212
1645706100000|2022-02-24 12:35:00|76.51|75.41|76.6|75.5|76.7|75.6|76.3|75.2|197
1645706400000|2022-02-24 12:40:00|76.59|75.49|76.63|75.53|76.73|75.63|76.44|75.34|250
1645706700000|2022-02-24 12:45:00|76.64|75.54|76.7|75.6|77.02|75.92|76.55|75.45|222
1645707000000|2022-02-24 12:50:00|76.71|75.61|76.79|75.69|76.89|75.79|76.59|75.49|163
1645707300000|2022-02-24 12:55:00|76.78|75.68|76.78|75.68|76.86|75.76|76.62|75.52|177
1645707600000|2022-02-24 13:00:00|76.79|75.69|76.39|75.29|76.89|75.79|76.32|75.22|157
1645707900000|2022-02-24 13:05:00|76.36|75.26|76.4|75.3|76.68|75.58|76.24|75.14|185
1645708200000|2022-02-24 13:10:00|76.41|75.31|76.68|75.58|76.72|75.62|76.4|75.3|150
1645708500000|2022-02-24 13:15:00|76.65|75.55|76.72|75.62|76.72|75.62|76.33|75.23|139
1645708800000|2022-02-24 13:20:00|76.71|75.61|77.02|75.92|77.26|76.16|76.71|75.61|224
1645709100000|2022-02-24 13:25:00|77.03|75.93|77.19|76.09|77.22|76.12|76.91|75.81|145
1645709400000|2022-02-24 13:30:00|77.17|76.07|77.7|76.6|77.79|76.69|77.01|75.91|227
1645709700000|2022-02-24 13:35:00|77.69|76.59|77.6|76.5|77.9|76.8|77.6|76.5|198
1645710000000|2022-02-24 13:40:00|77.61|76.51|78.05|76.95|78.19|77.09|77.52|76.42|154
1645710300000|2022-02-24 13:45:00|78.04|76.94|77.74|76.64|78.14|77.04|77.67|76.57|200
1645710600000|2022-02-24 13:50:00|77.75|76.65|78.21|77.11|78.41|77.31|77.67|76.57|183
1645710900000|2022-02-24 13:55:00|78.2|77.1|77.92|76.82|78.28|77.18|77.92|76.82|180
1645711200000|2022-02-24 14:00:00|77.93|76.83|77.64|76.54|77.99|76.89|77.5|76.4|150
1645711500000|2022-02-24 14:05:00|77.65|76.55|78.18|77.08|78.24|77.14|77.65|76.55|185
1645711800000|2022-02-24 14:10:00|78.19|77.09|78.02|76.92|78.41|77.31|78.02|76.92|194
1645712100000|2022-02-24 14:15:00|78.01|76.91|77.69|76.59|78.1|77|77.69|76.59|178
1645712400000|2022-02-24 14:20:00|77.67|76.57|77.31|76.21|77.68|76.58|77.22|76.12|181
1645712700000|2022-02-24 14:25:00|77.3|76.2|76.93|75.83|77.3|76.2|76.91|75.81|197
1645713000000|2022-02-24 14:30:00|76.97|75.87|78.27|77.17|78.69|77.59|76.88|75.78|389
1645713300000|2022-02-24 14:35:00|78.29|77.19|78.58|77.48|78.6|77.5|77.9|76.8|295
1645713600000|2022-02-24 14:40:00|78.57|77.47|77.48|76.38|78.58|77.48|77.34|76.24|302
1645713900000|2022-02-24 14:45:00|77.46|76.36|78.41|77.31|78.41|77.31|77.34|76.24|288
1645714200000|2022-02-24 14:50:00|78.42|77.32|78.88|77.78|79.12|78.02|78.19|77.09|311
1645714500000|2022-02-24 14:55:00|78.87|77.77|79.27|78.17|79.31|78.21|78.61|77.51|301
1645714800000|2022-02-24 15:00:00|79.26|78.16|78.83|77.73|79.3|78.2|78.54|77.44|292
1645715100000|2022-02-24 15:05:00|78.85|77.75|79.37|78.27|79.37|78.27|78.63|77.53|283
1645715400000|2022-02-24 15:10:00|79.36|78.26|80.71|79.61|80.81|79.71|79.31|78.21|331
1645715700000|2022-02-24 15:15:00|80.68|79.58|81.01|79.91|81.01|79.91|80.22|79.12|260
1645716000000|2022-02-24 15:20:00|81.02|79.92|80.98|79.88|81.83|80.73|80.8|79.7|366
1645716300000|2022-02-24 15:25:00|80.99|79.89|80.16|79.06|81.02|79.92|80.15|79.05|282
1645716600000|2022-02-24 15:30:00|80.15|79.05|81.22|80.12|81.48|80.38|79.95|78.85|359
1645716900000|2022-02-24 15:35:00|81.21|80.11|80.78|79.68|81.29|80.19|80.45|79.35|293
1645717200000|2022-02-24 15:40:00|80.79|79.69|80.75|79.65|80.92|79.82|80.49|79.39|212
1645717500000|2022-02-24 15:45:00|80.76|79.66|81.44|80.34|81.55|80.45|80.75|79.65|218
1645717800000|2022-02-24 15:50:00|81.43|80.33|81.53|80.43|81.87|80.77|81.32|80.22|273
1645718100000|2022-02-24 15:55:00|81.52|80.42|81.7|80.6|81.89|80.79|81.46|80.36|220
1645718400000|2022-02-24 16:00:00|81.72|80.62|82.22|81.12|82.57|81.47|81.67|80.57|308
1645718700000|2022-02-24 16:05:00|82.21|81.11|82.8|81.7|83.05|81.95|82.2|81.1|357
1645719000000|2022-02-24 16:10:00|82.78|81.68|82.6|81.5|82.89|81.79|82.5|81.4|288
1645719300000|2022-02-24 16:15:00|82.54|81.44|83.24|82.14|83.3|82.2|82.33|81.23|284
1645719600000|2022-02-24 16:20:00|83.23|82.13|82.85|81.75|83.3|82.2|82.75|81.65|275
1645719900000|2022-02-24 16:25:00|82.84|81.74|82.63|81.53|83.01|81.91|82.61|81.51|209
1645720200000|2022-02-24 16:30:00|82.62|81.52|81.75|80.65|82.91|81.81|81.51|80.41|355
1645720500000|2022-02-24 16:35:00|81.74|80.64|81.58|80.48|81.78|80.68|81.33|80.23|260
1645720800000|2022-02-24 16:40:00|81.57|80.47|80.95|79.85|81.59|80.49|80.53|79.43|288
1645721100000|2022-02-24 16:45:00|80.96|79.86|80.65|79.55|80.96|79.86|80|78.9|322
1645721400000|2022-02-24 16:50:00|80.66|79.56|80.64|79.54|80.86|79.76|80.53|79.43|226
1645721700000|2022-02-24 16:55:00|80.65|79.55|81.3|80.2|81.44|80.34|80.58|79.48|271
1645722000000|2022-02-24 17:00:00|81.31|80.21|81.1|80|81.51|80.41|81.1|80|181
1645722300000|2022-02-24 17:05:00|81.11|80.01|80.67|79.57|81.2|80.1|80.54|79.44|224
1645722600000|2022-02-24 17:10:00|80.68|79.58|80.33|79.23|80.68|79.58|80.31|79.21|217
1645722900000|2022-02-24 17:15:00|80.32|79.22|80.39|79.29|80.67|79.57|80.13|79.03|206
1645723200000|2022-02-24 17:20:00|80.4|79.3|80.05|78.95|80.42|79.32|79.79|78.69|213
1645723500000|2022-02-24 17:25:00|80.07|78.97|80.33|79.23|80.49|79.39|80.01|78.91|213
1645723800000|2022-02-24 17:30:00|80.34|79.24|80.72|79.62|80.76|79.66|80.02|78.92|216
1645724100000|2022-02-24 17:35:00|80.71|79.61|80.89|79.79|81.18|80.08|80.61|79.51|229
1645724400000|2022-02-24 17:40:00|80.88|79.78|80.72|79.62|81.16|80.06|80.63|79.53|204
1645724700000|2022-02-24 17:45:00|80.74|79.64|80.82|79.72|81|79.9|80.71|79.61|178
1645725000000|2022-02-24 17:50:00|80.83|79.73|81.26|80.16|81.45|80.35|80.75|79.65|158
1645725300000|2022-02-24 17:55:00|81.27|80.17|80.77|79.67|81.28|80.18|80.77|79.67|197
1645725600000|2022-02-24 18:00:00|80.76|79.66|81.1|80|81.13|80.03|80.63|79.53|201
1645725900000|2022-02-24 18:05:00|81.11|80.01|81.38|80.28|81.44|80.34|81.11|80.01|159
1645726200000|2022-02-24 18:10:00|81.39|80.29|81.58|80.48|81.77|80.67|81.23|80.13|200
1645726500000|2022-02-24 18:15:00|81.59|80.49|81.33|80.23|81.85|80.75|81.11|80.01|250
1645726800000|2022-02-24 18:20:00|81.32|80.22|81.11|80.01|81.47|80.37|81.01|79.91|173
1645727100000|2022-02-24 18:25:00|81.12|80.02|80.9|79.8|81.19|80.09|80.8|79.7|165
1645727400000|2022-02-24 18:30:00|80.91|79.81|80.97|79.87|81.2|80.1|80.9|79.8|174
1645727700000|2022-02-24 18:35:00|80.96|79.86|81.49|80.39|81.49|80.39|80.85|79.75|174
1645728000000|2022-02-24 18:40:00|81.48|80.38|82.04|80.94|82.36|81.26|81.48|80.38|256
1645728300000|2022-02-24 18:45:00|82.05|80.95|83.22|82.12|83.27|82.17|82|80.9|282
1645728600000|2022-02-24 18:50:00|83.21|82.11|84.15|83.05|84.54|83.44|83.2|82.1|437
1645728900000|2022-02-24 18:55:00|84.14|83.04|83.57|82.47|84.8|83.7|83.52|82.42|387
1645729200000|2022-02-24 19:00:00|83.58|82.48|83.76|82.66|83.79|82.69|82.93|81.83|325
1645729500000|2022-02-24 19:05:00|83.77|82.67|83.31|82.21|84.11|83.01|83.31|82.21|297
1645729800000|2022-02-24 19:10:00|83.32|82.22|83.42|82.32|83.51|82.41|83.12|82.02|253
1645730100000|2022-02-24 19:15:00|83.41|82.31|83.65|82.55|83.71|82.61|83.23|82.13|226
1645730400000|2022-02-24 19:20:00|83.68|82.58|83.69|82.59|84.18|83.08|83.57|82.47|232
1645730700000|2022-02-24 19:25:00|83.7|82.6|83.86|82.76|83.89|82.79|83.43|82.33|234
1645731000000|2022-02-24 19:30:00|83.83|82.73|84.51|83.41|84.67|83.57|83.81|82.71|244
1645731300000|2022-02-24 19:35:00|84.52|83.42|85|83.9|85.13|84.03|84.41|83.31|343
1645731600000|2022-02-24 19:40:00|85.01|83.91|84.92|83.82|85.25|84.15|84.62|83.52|305
1645731900000|2022-02-24 19:45:00|84.96|83.86|84.83|83.73|84.96|83.86|84.38|83.28|278
1645732200000|2022-02-24 19:50:00|84.82|83.72|85.31|84.21|85.4|84.3|84.75|83.65|271
1645732500000|2022-02-24 19:55:00|85.32|84.22|85.38|84.28|85.38|84.28|84.96|83.86|256
1645732800000|2022-02-24 20:00:00|85.37|84.27|88.74|87.64|88.77|87.67|85.37|84.27|455
1645733100000|2022-02-24 20:05:00|88.76|87.66|87.58|86.48|90.38|89.28|87.14|86.04|726
1645733400000|2022-02-24 20:10:00|87.59|86.49|88.22|87.12|88.59|87.49|86.65|85.55|580
1645733700000|2022-02-24 20:15:00|88.21|87.11|89.1|88|89.56|88.46|87.55|86.45|572
1645734000000|2022-02-24 20:20:00|89.09|87.99|87.83|86.73|89.27|88.17|87.83|86.73|465
1645734300000|2022-02-24 20:25:00|87.82|86.72|86.43|85.33|87.87|86.77|86.41|85.31|449
1645734600000|2022-02-24 20:30:00|86.42|85.32|87.18|86.08|87.2|86.1|86.03|84.93|456
1645734900000|2022-02-24 20:35:00|87.19|86.09|87.05|85.95|87.46|86.36|86.5|85.4|306
1645735200000|2022-02-24 20:40:00|87.06|85.96|85.78|84.68|87.06|85.96|85.54|84.44|294
1645735500000|2022-02-24 20:45:00|85.8|84.7|86.24|85.14|86.5|85.4|85.61|84.51|349
1645735800000|2022-02-24 20:50:00|86.26|85.16|86.57|85.47|86.67|85.57|86.18|85.08|325
1645736100000|2022-02-24 20:55:00|86.56|85.46|86.54|85.44|86.66|85.56|86.14|85.04|285
1645736400000|2022-02-24 21:00:00|86.58|85.48|86.21|85.11|86.98|85.88|85.82|84.72|284
1645736700000|2022-02-24 21:05:00|86.23|85.13|86.48|85.38|86.69|85.59|86.15|85.05|226
1645737000000|2022-02-24 21:10:00|86.47|85.37|86.55|85.45|86.6|85.5|85.91|84.81|228
1645737300000|2022-02-24 21:15:00|86.51|85.41|86.3|85.2|86.6|85.5|86.08|84.98|191
1645737600000|2022-02-24 21:20:00|86.27|85.17|86.64|85.54|86.72|85.62|86.15|85.05|169
1645737900000|2022-02-24 21:25:00|86.65|85.55|86.3|85.2|86.7|85.6|86.2|85.1|176
1645738200000|2022-02-24 21:30:00|86.31|85.21|85.59|84.49|86.38|85.28|85.54|84.44|259
1645738500000|2022-02-24 21:35:00|85.6|84.5|86.06|84.96|86.16|85.06|85.6|84.5|155
1645738800000|2022-02-24 21:40:00|86.05|84.95|86.64|85.54|86.71|85.61|86.05|84.95|141
1645739100000|2022-02-24 21:45:00|86.66|85.56|86.27|85.17|86.89|85.79|86.13|85.03|185
1645739400000|2022-02-24 21:50:00|86.28|85.18|86.9|85.8|87.29|86.19|86.24|85.14|249
1645739700000|2022-02-24 21:55:00|86.91|85.81|87.21|86.11|87.24|86.14|86.86|85.76|230
1645740000000|2022-02-24 22:00:00|87.24|86.14|86.65|85.55|87.4|86.3|86.65|85.55|89
1645740300000|2022-02-24 22:05:00|86.64|85.54|86.8|85.7|86.9|85.8|86.5|85.4|110
1645740600000|2022-02-24 22:10:00|86.78|85.68|87.06|85.96|87.06|85.96|86.61|85.51|86
1645740900000|2022-02-24 22:15:00|87.02|85.92|86.69|85.59|87.19|86.09|86.63|85.53|99
1645741200000|2022-02-24 22:20:00|86.7|85.6|86.78|85.68|86.94|85.84|86.63|85.53|100
1645741500000|2022-02-24 22:25:00|86.74|85.64|86.61|85.51|86.88|85.78|86.61|85.51|110
1645741800000|2022-02-24 22:30:00|86.6|85.5|85.34|84.24|86.6|85.5|85.34|84.24|116
1645742100000|2022-02-24 22:35:00|85.27|84.17|84.4|83.3|85.43|84.33|84.4|83.3|154
1645742400000|2022-02-24 22:40:00|84.41|83.31|84.15|83.05|84.61|83.51|83.85|82.75|210
1645742700000|2022-02-24 22:45:00|84.12|83.02|84.48|83.38|84.5|83.4|83.86|82.76|233
1645743000000|2022-02-24 22:50:00|84.45|83.35|83.63|82.53|84.68|83.58|83.6|82.5|217
1645743300000|2022-02-24 22:55:00|83.65|82.55|84.11|83.01|84.18|83.08|83.55|82.45|163
1645743600000|2022-02-24 23:00:00|84.12|83.02|84.87|83.77|84.87|83.77|84.12|83.02|210
1645743900000|2022-02-24 23:05:00|84.86|83.76|84.77|83.67|84.99|83.89|84.69|83.59|171
1645744200000|2022-02-24 23:10:00|84.76|83.66|85.11|84.01|85.24|84.14|84.76|83.66|149
1645744500000|2022-02-24 23:15:00|85.12|84.02|85.2|84.1|85.51|84.41|85|83.9|186
1645744800000|2022-02-24 23:20:00|85.21|84.11|85.09|83.99|85.22|84.12|85.02|83.92|91
1645745100000|2022-02-24 23:25:00|85.08|83.98|85.64|84.54|85.64|84.54|84.99|83.89|157
1645745400000|2022-02-24 23:30:00|85.68|84.58|85.32|84.22|85.68|84.58|85.2|84.1|225
1645745700000|2022-02-24 23:35:00|85.33|84.23|85.6|84.5|85.65|84.55|85.3|84.2|99
1645746000000|2022-02-24 23:40:00|85.65|84.55|85.83|84.73|85.92|84.82|85.59|84.49|126
1645746300000|2022-02-24 23:45:00|85.82|84.72|85.7|84.6|86.12|85.02|85.65|84.55|169
1645746600000|2022-02-24 23:50:00|85.71|84.61|85.53|84.43|85.72|84.62|85.47|84.37|97
1645746900000|2022-02-24 23:55:00|85.56|84.46|85.85|84.75|86.08|84.98|85.56|84.46|127
1645747200000|2022-02-25 00:00:00|85.82|84.72|85.47|84.37|86.14|85.04|85.31|84.21|280
1645747500000|2022-02-25 00:05:00|85.46|84.36|86.73|85.63|86.8|85.7|85.46|84.36|209
1645747800000|2022-02-25 00:10:00|86.72|85.62|86.63|85.53|86.96|85.86|86.22|85.12|228
1645748100000|2022-02-25 00:15:00|86.64|85.54|86.16|85.06|86.78|85.68|85.92|84.82|208
1645748400000|2022-02-25 00:20:00|86.17|85.07|86.35|85.25|86.43|85.33|86.05|84.95|206
1645748700000|2022-02-25 00:25:00|86.36|85.26|86.64|85.54|86.83|85.73|86.31|85.21|207
1645749000000|2022-02-25 00:30:00|86.65|85.55|86.56|85.16|86.66|85.55|86.2|85.09|211
1645749300000|2022-02-25 00:35:00|86.55|85.15|85.86|84.46|86.65|85.25|85.84|84.44|214
1645749600000|2022-02-25 00:40:00|85.88|84.48|85.43|84.03|86.03|84.63|85.27|83.87|217
1645749900000|2022-02-25 00:45:00|85.44|84.04|85.4|84|85.67|84.27|85.26|83.86|183
1645750200000|2022-02-25 00:50:00|85.41|84.01|84.54|83.44|85.73|84.33|84.54|83.35|252
1645750500000|2022-02-25 00:55:00|84.55|83.45|84.7|83.6|84.96|83.86|84.55|83.45|213
1645750800000|2022-02-25 01:00:00|84.69|83.59|85.52|84.42|85.58|84.48|84.69|83.59|270
1645751100000|2022-02-25 01:05:00|85.53|84.43|85.7|84.6|85.94|84.84|85.53|84.43|247
1645751400000|2022-02-25 01:10:00|85.71|84.61|86|84.9|86.17|85.07|85.64|84.54|191
1645751700000|2022-02-25 01:15:00|85.97|84.87|85.98|84.88|86.1|85|85.85|84.75|202
1645752000000|2022-02-25 01:20:00|85.99|84.89|86.98|85.88|87.27|86.17|85.99|84.89|279
1645752300000|2022-02-25 01:25:00|86.99|85.89|86.99|85.89|87|85.9|86.6|85.5|204
1645752600000|2022-02-25 01:30:00|87|85.9|86.48|85.38|87.18|86.08|86.45|85.35|218
1645752900000|2022-02-25 01:35:00|86.47|85.37|86.17|85.07|86.67|85.57|86.17|85.07|125
1645753200000|2022-02-25 01:40:00|86.11|85.01|86.28|85.18|86.4|85.3|86.03|84.93|160
1645753500000|2022-02-25 01:45:00|86.27|85.17|85.95|84.85|86.42|85.32|85.89|84.79|188
1645753800000|2022-02-25 01:50:00|85.94|84.84|86.36|85.26|86.44|85.34|85.92|84.82|131
1645754100000|2022-02-25 01:55:00|86.35|85.25|86.57|85.47|86.63|85.53|86.23|85.13|141
1645754400000|2022-02-25 02:00:00|86.56|85.46|86.49|85.39|86.67|85.57|86.41|85.31|146
1645754700000|2022-02-25 02:05:00|86.48|85.38|86.17|85.07|86.61|85.51|86.12|85.02|155
1645755000000|2022-02-25 02:10:00|86.18|85.08|86.34|85.24|86.34|85.24|86.08|84.98|90
1645755300000|2022-02-25 02:15:00|86.33|85.23|86.4|85.3|86.47|85.37|86.21|85.11|152
1645755600000|2022-02-25 02:20:00|86.42|85.32|86.58|85.48|86.58|85.48|86.38|85.28|142
1645755900000|2022-02-25 02:25:00|86.59|85.49|86.81|85.71|86.96|85.86|86.52|85.42|128
1645756200000|2022-02-25 02:30:00|86.82|85.72|86.78|85.68|87.03|85.93|86.78|85.68|108
1645756500000|2022-02-25 02:35:00|86.79|85.69|86.73|85.63|86.9|85.8|86.52|85.42|99
1645756800000|2022-02-25 02:40:00|86.72|85.62|86.61|85.51|86.86|85.76|86.53|85.43|129
1645757100000|2022-02-25 02:45:00|86.6|85.5|86.67|85.27|86.68|85.58|86.3|85.2|149
1645757400000|2022-02-25 02:50:00|86.66|85.26|86.74|85.34|86.94|85.54|86.66|85.26|146
1645757700000|2022-02-25 02:55:00|86.77|85.37|86.67|85.27|86.9|85.5|86.55|85.15|129
1645758000000|2022-02-25 03:00:00|86.68|85.28|86.12|84.72|86.68|85.28|86.12|84.72|154
1645758300000|2022-02-25 03:05:00|86.15|84.75|86.16|84.76|86.27|84.87|86.08|84.68|125
1645758600000|2022-02-25 03:10:00|86.15|84.75|85.97|84.57|86.3|84.9|85.96|84.56|111
1645758900000|2022-02-25 03:15:00|85.96|84.56|85.5|84.1|85.96|84.56|85.43|84.03|180
1645759200000|2022-02-25 03:20:00|85.51|84.11|85.47|84.07|85.65|84.25|85.35|83.95|157
1645759500000|2022-02-25 03:25:00|85.46|84.06|85.45|84.05|85.64|84.24|85.37|83.97|158
1645759800000|2022-02-25 03:30:00|85.44|84.04|85.53|84.13|85.65|84.25|85.35|83.95|141
1645760100000|2022-02-25 03:35:00|85.52|84.12|85.84|84.44|85.95|84.55|85.48|84.08|194
1645760400000|2022-02-25 03:40:00|85.85|84.45|86.2|84.8|86.41|85.01|85.85|84.45|180
1645760700000|2022-02-25 03:45:00|86.24|84.84|86.28|84.88|86.34|84.94|85.98|84.58|148
1645761000000|2022-02-25 03:50:00|86.29|84.89|86.52|85.12|86.54|85.14|86.15|84.75|131
1645761300000|2022-02-25 03:55:00|86.47|85.07|86.45|85.05|86.58|85.18|86.35|84.95|164
1645761600000|2022-02-25 04:00:00|86.5|85.1|86.22|84.82|86.5|85.1|86.05|84.65|169
1645761900000|2022-02-25 04:05:00|86.21|84.81|86.07|84.67|86.43|85.03|86.05|84.65|155
1645762200000|2022-02-25 04:10:00|86.06|84.66|86.02|84.62|86.06|84.66|85.95|84.55|121
1645762500000|2022-02-25 04:15:00|86.03|84.63|85.78|84.38|86.16|84.76|85.78|84.38|111
1645762800000|2022-02-25 04:20:00|85.79|84.39|85.64|84.24|85.85|84.45|85.62|84.22|100
1645763100000|2022-02-25 04:25:00|85.65|84.25|85.83|84.43|85.91|84.51|85.65|84.25|94
1645763400000|2022-02-25 04:30:00|85.86|84.46|85.65|84.25|85.97|84.57|85.65|84.25|73
1645763700000|2022-02-25 04:35:00|85.64|84.24|85.25|83.85|85.64|84.24|85.22|83.82|133
1645764000000|2022-02-25 04:40:00|85.24|83.84|85.34|83.94|85.43|84.03|85.13|83.73|113
1645764300000|2022-02-25 04:45:00|85.35|83.95|85.54|84.14|85.61|84.21|85.27|83.87|164
1645764600000|2022-02-25 04:50:00|85.53|84.13|85.85|84.45|85.86|84.46|85.53|84.13|113
1645764900000|2022-02-25 04:55:00|85.83|84.43|85.44|84.04|85.87|84.47|85.4|84|99
1645765200000|2022-02-25 05:00:00|85.42|84.02|85.24|83.84|85.8|84.4|85.24|83.84|120
1645765500000|2022-02-25 05:05:00|85.23|83.83|84.21|82.81|85.24|83.84|84.15|82.75|234
1645765800000|2022-02-25 05:10:00|84.2|82.8|83.96|82.56|84.34|82.94|83.9|82.5|225
1645766100000|2022-02-25 05:15:00|83.91|82.51|84.81|83.41|84.81|83.41|83.89|82.49|230
1645766400000|2022-02-25 05:20:00|84.83|83.43|85.07|83.67|85.14|83.74|84.73|83.33|164
1645766700000|2022-02-25 05:25:00|85.06|83.66|84.94|83.54|85.29|83.89|84.87|83.47|143
1645767000000|2022-02-25 05:30:00|84.95|83.55|85.16|83.76|85.22|83.82|84.83|83.43|151
1645767300000|2022-02-25 05:35:00|85.14|83.74|84.89|83.49|85.23|83.83|84.88|83.48|168
1645767600000|2022-02-25 05:40:00|84.88|83.48|85.07|83.67|85.12|83.72|84.85|83.45|143
1645767900000|2022-02-25 05:45:00|85.06|83.66|85.38|83.98|85.46|84.06|85.04|83.64|118
1645768200000|2022-02-25 05:50:00|85.42|84.02|85.03|83.63|85.45|84.05|84.98|83.58|158
1645768500000|2022-02-25 05:55:00|85.02|83.62|84.91|83.51|85.26|83.86|84.87|83.47|128
1645768800000|2022-02-25 06:00:00|84.92|83.52|84.83|83.43|85.11|83.71|84.74|83.34|151
1645769100000|2022-02-25 06:05:00|84.82|83.42|85.04|83.64|85.04|83.64|84.51|83.11|153
1645769400000|2022-02-25 06:10:00|85.05|83.65|85.72|84.32|85.72|84.32|85.05|83.65|145
1645769700000|2022-02-25 06:15:00|85.74|84.34|86.05|84.65|86.09|84.69|85.47|84.07|200
1645770000000|2022-02-25 06:20:00|86.04|84.64|85.79|84.39|86.1|84.7|85.67|84.27|179
1645770300000|2022-02-25 06:25:00|85.84|84.44|85.62|84.22|85.84|84.44|85.56|84.16|143
1645770600000|2022-02-25 06:30:00|85.64|84.24|85.45|84.05|85.64|84.24|85.35|83.95|124
1645770900000|2022-02-25 06:35:00|85.44|84.04|85.75|84.35|85.75|84.35|85.44|84.04|139
1645771200000|2022-02-25 06:40:00|85.74|84.34|85.65|84.25|86.03|84.63|85.65|84.25|144
1645771500000|2022-02-25 06:45:00|85.66|84.26|85.54|84.14|85.81|84.41|85.48|84.08|146
1645771800000|2022-02-25 06:50:00|85.53|84.13|85.69|84.29|85.69|84.29|85.38|83.98|138
1645772100000|2022-02-25 06:55:00|85.7|84.3|85.76|84.36|85.95|84.55|85.67|84.27|217
1645772400000|2022-02-25 07:00:00|85.77|84.37|86.07|84.67|86.23|84.83|85.64|84.24|171
1645772700000|2022-02-25 07:05:00|86.06|84.66|85.65|84.25|86.07|84.67|85.55|84.15|186
1645773000000|2022-02-25 07:10:00|85.66|84.26|85.69|84.29|86.04|84.64|85.63|84.23|202
1645773300000|2022-02-25 07:15:00|85.68|84.28|85.53|84.13|85.73|84.33|85.39|83.99|97
1645773600000|2022-02-25 07:20:00|85.52|84.12|85.33|83.93|85.61|84.21|85.18|83.78|120
1645773900000|2022-02-25 07:25:00|85.34|83.94|85.52|84.12|85.62|84.22|85.28|83.88|162
1645774200000|2022-02-25 07:30:00|85.53|84.13|85.37|83.97|85.65|84.25|85.3|83.9|159
1645774500000|2022-02-25 07:35:00|85.38|83.98|85.39|83.99|85.66|84.26|85.37|83.97|121
1645774800000|2022-02-25 07:40:00|85.41|84.01|85.64|84.24|85.65|84.25|85.34|83.94|119
1645775100000|2022-02-25 07:45:00|85.65|84.25|85.78|84.38|86.13|84.73|85.6|84.2|153
1645775400000|2022-02-25 07:50:00|85.76|84.36|85.58|84.18|85.89|84.49|85.54|84.14|151
1645775700000|2022-02-25 07:55:00|85.59|84.19|85.46|84.06|85.59|84.19|85.2|83.8|134
1645776000000|2022-02-25 08:00:00|85.45|84.05|85.54|84.14|85.58|84.18|85.1|83.7|186
1645776300000|2022-02-25 08:05:00|85.55|84.15|85.09|83.69|85.66|84.26|85.07|83.67|198
1645776600000|2022-02-25 08:10:00|85.08|83.68|84.45|83.05|85.08|83.68|84.39|82.99|156
1645776900000|2022-02-25 08:15:00|84.41|83.01|84.75|83.35|84.75|83.35|84.22|82.82|254
1645777200000|2022-02-25 08:20:00|84.76|83.36|84.34|82.94|84.76|83.36|84.2|82.8|220
1645777500000|2022-02-25 08:25:00|84.36|82.96|84.68|83.28|84.68|83.28|84.17|82.77|159
1645777800000|2022-02-25 08:30:00|84.67|83.27|84.75|83.35|84.84|83.44|84.65|83.25|145
1645778100000|2022-02-25 08:35:00|84.78|83.38|84.76|83.36|84.84|83.44|84.4|83|205
1645778400000|2022-02-25 08:40:00|84.75|83.35|84.84|83.44|84.88|83.48|84.56|83.16|144
1645778700000|2022-02-25 08:45:00|84.83|83.43|85.02|83.62|85.23|83.83|84.73|83.33|148
1645779000000|2022-02-25 08:50:00|85.01|83.61|85.13|83.73|85.25|83.85|84.94|83.54|141
1645779300000|2022-02-25 08:55:00|85.14|83.74|85.11|83.71|85.24|83.84|84.89|83.49|215
1645779600000|2022-02-25 09:00:00|85.07|83.67|84.57|83.17|85.18|83.78|84.57|83.17|218
1645779900000|2022-02-25 09:05:00|84.56|83.16|84.32|82.92|84.58|83.18|84.2|82.8|137
1645780200000|2022-02-25 09:10:00|84.33|82.93|84.23|82.83|84.41|83.01|84.16|82.76|151
1645780500000|2022-02-25 09:15:00|84.24|82.84|84.45|83.05|84.53|83.13|84.24|82.84|172
1645780800000|2022-02-25 09:20:00|84.46|83.06|84.07|82.67|84.72|83.32|84.07|82.67|160
1645781100000|2022-02-25 09:25:00|84.04|82.64|83.33|81.93|84.05|82.65|83.17|81.77|219
1645781400000|2022-02-25 09:30:00|83.31|81.91|83.82|82.42|83.96|82.56|83.16|81.76|269
1645781700000|2022-02-25 09:35:00|83.8|82.4|84.22|82.82|84.23|82.83|83.78|82.38|155
1645782000000|2022-02-25 09:40:00|84.23|82.83|84.21|82.81|84.43|83.03|83.95|82.55|194
1645782300000|2022-02-25 09:45:00|84.22|82.82|84.56|83.16|84.7|83.3|84.1|82.7|181
1645782600000|2022-02-25 09:50:00|84.55|83.15|84.46|83.06|84.64|83.24|84.39|82.99|165
1645782900000|2022-02-25 09:55:00|84.45|83.05|85.28|83.88|85.52|84.12|84.44|83.04|245
1645783200000|2022-02-25 10:00:00|85.29|83.89|84.94|83.54|85.45|84.05|84.83|83.43|225
1645783500000|2022-02-25 10:05:00|84.93|83.53|84.87|83.47|85.08|83.68|84.77|83.37|166
1645783800000|2022-02-25 10:10:00|84.88|83.48|85.14|83.74|85.22|83.82|84.75|83.35|166
1645784100000|2022-02-25 10:15:00|85.12|83.72|84.88|83.48|85.12|83.72|84.72|83.32|167
1645784400000|2022-02-25 10:20:00|84.95|83.55|85.16|83.76|85.22|83.82|84.87|83.47|136
1645784700000|2022-02-25 10:25:00|85.18|83.78|85.25|83.85|85.26|83.86|85.05|83.65|121
1645785000000|2022-02-25 10:30:00|85.26|83.86|85.18|83.78|85.56|84.16|85.16|83.76|149
1645785300000|2022-02-25 10:35:00|85.17|83.77|85.04|83.64|85.19|83.79|84.95|83.55|150
1645785600000|2022-02-25 10:40:00|85.03|83.63|84.92|83.52|85.05|83.65|84.71|83.31|135
1645785900000|2022-02-25 10:45:00|84.9|83.5|84.95|83.55|84.97|83.57|84.67|83.27|161
1645786200000|2022-02-25 10:50:00|84.98|83.58|84.88|83.48|84.98|83.58|84.84|83.44|124
1645786500000|2022-02-25 10:55:00|84.87|83.47|85.2|83.8|85.2|83.8|84.59|83.19|146
1645786800000|2022-02-25 11:00:00|85.15|83.75|84.77|83.37|85.19|83.79|84.7|83.3|176
1645787100000|2022-02-25 11:05:00|84.76|83.36|84.48|83.08|84.76|83.36|84.4|83|159
1645787400000|2022-02-25 11:10:00|84.49|83.09|84.64|83.24|84.65|83.25|84.45|83.05|99
1645787700000|2022-02-25 11:15:00|84.65|83.25|84.69|83.29|84.82|83.42|84.47|83.07|167
1645788000000|2022-02-25 11:20:00|84.71|83.31|85.1|83.7|85.15|83.75|84.69|83.29|161
1645788300000|2022-02-25 11:25:00|85.08|83.68|85.02|83.62|85.27|83.87|84.87|83.47|193
1645788600000|2022-02-25 11:30:00|85.05|83.65|85.5|84.1|85.5|84.1|84.87|83.47|138
1645788900000|2022-02-25 11:35:00|85.55|84.15|85.86|84.46|85.89|84.49|85.39|83.99|169
1645789200000|2022-02-25 11:40:00|85.84|84.44|85.56|84.16|85.85|84.45|85.23|83.83|235
1645789500000|2022-02-25 11:45:00|85.6|84.2|85.65|84.25|85.83|84.43|85.53|84.13|233
1645789800000|2022-02-25 11:50:00|85.66|84.26|85.62|84.22|85.74|84.34|85.52|84.12|136
1645790100000|2022-02-25 11:55:00|85.65|84.25|85.87|84.47|86.02|84.62|85.58|84.18|160
1645790400000|2022-02-25 12:00:00|85.88|84.48|87.34|85.94|87.35|85.95|85.88|84.48|255
1645790700000|2022-02-25 12:05:00|87.31|85.91|87.59|86.19|87.85|86.45|86.98|85.58|300
1645791000000|2022-02-25 12:10:00|87.58|86.18|87.46|86.06|87.73|86.33|87.28|85.88|206
1645791300000|2022-02-25 12:15:00|87.45|86.05|86.96|85.56|87.73|86.33|86.9|85.5|239
1645791600000|2022-02-25 12:20:00|86.97|85.57|86.75|85.35|87.09|85.69|86.68|85.28|164
1645791900000|2022-02-25 12:25:00|86.77|85.37|86.93|85.53|87.01|85.61|86.57|85.17|169
1645792200000|2022-02-25 12:30:00|86.94|85.54|87.15|85.75|87.23|85.83|86.65|85.25|159
1645792500000|2022-02-25 12:35:00|87.16|85.76|86.92|85.52|87.16|85.76|86.67|85.27|147
1645792800000|2022-02-25 12:40:00|86.89|85.49|86.94|85.54|86.97|85.57|86.76|85.36|126
1645793100000|2022-02-25 12:45:00|86.93|85.53|86.75|85.35|87.01|85.61|86.67|85.27|113
1645793400000|2022-02-25 12:50:00|86.74|85.34|88.03|86.63|88.12|86.72|86.68|85.28|410
1645793700000|2022-02-25 12:55:00|88.05|86.65|88.32|86.92|88.39|86.99|88|86.6|234
1645794000000|2022-02-25 13:00:00|88.33|86.93|87.85|86.45|88.37|86.97|87.77|86.37|227
1645794300000|2022-02-25 13:05:00|87.86|86.46|89.01|87.61|89.17|87.77|87.86|86.46|225
1645794600000|2022-02-25 13:10:00|88.97|87.57|88.53|87.13|89.1|87.7|88.38|86.98|274
1645794900000|2022-02-25 13:15:00|88.51|87.11|88.61|87.21|88.61|87.21|88.3|86.9|178
1645795200000|2022-02-25 13:20:00|88.55|87.15|89.07|87.67|89.22|87.82|88.55|87.15|172
1645795500000|2022-02-25 13:25:00|89.06|87.66|88.75|87.35|89.07|87.67|88.55|87.15|140
1645795800000|2022-02-25 13:30:00|88.74|87.34|89.38|87.98|89.39|87.99|88.47|87.07|234
1645796100000|2022-02-25 13:35:00|89.42|88.02|89.64|88.24|89.64|88.24|89.27|87.87|187
1645796400000|2022-02-25 13:40:00|89.58|88.18|89.46|88.06|90.15|88.75|89.38|87.98|252
1645796700000|2022-02-25 13:45:00|89.45|88.05|88.97|87.57|89.73|88.33|88.97|87.57|191
1645797000000|2022-02-25 13:50:00|88.95|87.55|88.27|86.87|89.07|87.67|88.27|86.87|183
1645797300000|2022-02-25 13:55:00|88.3|86.9|88.62|87.22|88.68|87.28|88.3|86.9|156
1645797600000|2022-02-25 14:00:00|88.61|87.21|88.47|87.07|88.75|87.35|88.07|86.67|193
1645797900000|2022-02-25 14:05:00|88.48|87.08|88.4|87|88.52|87.12|88.15|86.75|173
1645798200000|2022-02-25 14:10:00|88.42|87.02|88.51|87.11|88.66|87.26|88.38|86.98|183
1645798500000|2022-02-25 14:15:00|88.47|87.07|87.83|86.43|88.54|87.14|87.83|86.43|192
1645798800000|2022-02-25 14:20:00|87.82|86.42|88.16|86.76|88.19|86.79|87.8|86.4|169
1645799100000|2022-02-25 14:25:00|88.17|86.77|88.33|86.93|88.34|86.94|88.07|86.67|162
1645799400000|2022-02-25 14:30:00|88.32|86.92|89.01|87.61|89.29|87.89|87.73|86.33|272
1645799700000|2022-02-25 14:35:00|88.98|87.58|88.09|86.69|89.28|87.88|88.05|86.65|306
1645800000000|2022-02-25 14:40:00|88.06|86.66|87.75|86.35|88.35|86.95|87.72|86.32|247
1645800300000|2022-02-25 14:45:00|87.79|86.39|88.38|86.98|88.43|87.03|87.79|86.39|226
1645800600000|2022-02-25 14:50:00|88.4|87|88.14|86.74|88.43|87.03|87.94|86.54|183
1645800900000|2022-02-25 14:55:00|88.15|86.75|87.64|86.24|88.34|86.94|87.58|86.18|143
1645801200000|2022-02-25 15:00:00|87.65|86.25|87.02|85.62|87.73|86.33|86.7|85.3|276
1645801500000|2022-02-25 15:05:00|87.01|85.61|87.32|85.92|87.36|85.96|86.78|85.38|279
1645801800000|2022-02-25 15:10:00|87.34|85.94|87.37|85.97|87.65|86.25|87.27|85.87|260
1645802100000|2022-02-25 15:15:00|87.36|85.96|88.07|86.67|88.11|86.71|87.28|85.88|236
1645802400000|2022-02-25 15:20:00|88.04|86.64|88.29|86.89|88.46|87.06|87.86|86.46|235
1645802700000|2022-02-25 15:25:00|88.28|86.88|88.21|86.81|88.37|86.97|88.18|86.78|206
1645803000000|2022-02-25 15:30:00|88.22|86.82|88.26|86.86|88.36|86.96|88.15|86.75|157
1645803300000|2022-02-25 15:35:00|88.29|86.89|87.79|86.39|88.29|86.89|87.74|86.34|158
1645803600000|2022-02-25 15:40:00|87.8|86.4|88.3|86.9|88.31|86.91|87.77|86.37|155
1645803900000|2022-02-25 15:45:00|88.28|86.88|88.72|87.32|88.73|87.33|88.25|86.85|140
1645804200000|2022-02-25 15:50:00|88.7|87.3|88.72|87.32|88.9|87.5|88.58|87.18|115
1645804500000|2022-02-25 15:55:00|88.73|87.33|89.02|87.62|89.4|88|88.65|87.25|222
1645804800000|2022-02-25 16:00:00|89.01|87.61|89.71|88.31|89.73|88.33|88.85|87.45|230
1645805100000|2022-02-25 16:05:00|89.7|88.3|89.31|87.91|89.73|88.33|89.15|87.75|182
1645805400000|2022-02-25 16:10:00|89.3|87.9|89.17|87.77|89.38|87.98|89.17|87.77|144
1645805700000|2022-02-25 16:15:00|89.18|87.78|89.08|87.68|89.32|87.92|88.81|87.41|149
1645806000000|2022-02-25 16:20:00|89.09|87.69|88.88|87.48|89.14|87.74|88.81|87.41|170
1645806300000|2022-02-25 16:25:00|88.89|87.49|88.49|87.09|88.93|87.53|88.49|87.09|152
1645806600000|2022-02-25 16:30:00|88.5|87.1|88.73|87.33|88.73|87.33|88.29|86.89|104
1645806900000|2022-02-25 16:35:00|88.72|87.32|88.86|87.46|88.98|87.58|88.7|87.3|140
1645807200000|2022-02-25 16:40:00|88.85|87.45|88.28|86.88|88.85|87.45|88.26|86.86|138
1645807500000|2022-02-25 16:45:00|88.27|86.87|88.52|87.12|88.62|87.22|88.26|86.86|163
1645807800000|2022-02-25 16:50:00|88.54|87.14|88.81|87.41|88.84|87.44|88.54|87.14|103
1645808100000|2022-02-25 16:55:00|88.78|87.38|89.14|87.74|89.15|87.75|88.78|87.38|123
1645808400000|2022-02-25 17:00:00|89.16|87.76|88.76|87.36|89.19|87.79|88.76|87.36|213
1645808700000|2022-02-25 17:05:00|88.75|87.35|88.43|87.03|88.75|87.35|88.43|87.03|119
1645809000000|2022-02-25 17:10:00|88.42|87.02|88|86.6|88.51|87.11|87.98|86.58|128
1645809300000|2022-02-25 17:15:00|88.06|86.66|88.48|87.08|88.55|87.15|87.87|86.47|187
1645809600000|2022-02-25 17:20:00|88.47|87.07|88.54|87.14|88.59|87.19|88.37|86.97|123
1645809900000|2022-02-25 17:25:00|88.55|87.15|88.67|87.27|88.75|87.35|88.54|87.14|115
1645810200000|2022-02-25 17:30:00|88.73|87.33|88.75|87.35|88.98|87.58|88.73|87.33|108
1645810500000|2022-02-25 17:35:00|88.74|87.34|88.71|87.31|88.74|87.34|88.56|87.16|138
1645810800000|2022-02-25 17:40:00|88.7|87.3|88.61|87.21|88.91|87.51|88.45|87.05|157
1645811100000|2022-02-25 17:45:00|88.57|87.17|88.23|86.83|88.73|87.33|88.23|86.83|164
1645811400000|2022-02-25 17:50:00|88.22|86.82|88.06|86.66|88.26|86.86|88.06|86.66|112
1645811700000|2022-02-25 17:55:00|88.09|86.69|88.24|86.84|88.33|86.93|88.07|86.67|139
1645812000000|2022-02-25 18:00:00|88.25|86.85|87.98|86.58|88.47|87.07|87.83|86.43|150
1645812300000|2022-02-25 18:05:00|87.94|86.54|87.2|85.8|87.97|86.57|87.17|85.77|138
1645812600000|2022-02-25 18:10:00|87.25|85.85|87.47|86.07|87.65|86.25|87.25|85.85|181
1645812900000|2022-02-25 18:15:00|87.46|86.06|88.07|86.67|88.09|86.69|87.35|85.95|176
1645813200000|2022-02-25 18:20:00|88.05|86.65|87.88|86.48|88.32|86.92|87.83|86.43|180
1645813500000|2022-02-25 18:25:00|87.86|86.46|87.95|86.55|88.12|86.72|87.8|86.4|155
1645813800000|2022-02-25 18:30:00|87.96|86.56|88.06|86.66|88.14|86.74|87.93|86.53|123
1645814100000|2022-02-25 18:35:00|88.05|86.65|87.94|86.54|88.08|86.68|87.74|86.34|144
1645814400000|2022-02-25 18:40:00|87.95|86.55|87.97|86.57|88.24|86.84|87.88|86.48|130
1645814700000|2022-02-25 18:45:00|87.98|86.58|87.83|86.43|88.07|86.67|87.69|86.29|167
1645815000000|2022-02-25 18:50:00|87.82|86.42|87.69|86.29|88.04|86.64|87.68|86.28|179
1645815300000|2022-02-25 18:55:00|87.68|86.28|87.54|86.14|87.68|86.28|87.31|85.91|145
1645815600000|2022-02-25 19:00:00|87.55|86.15|87.64|86.24|87.77|86.37|87.37|85.97|165
1645815900000|2022-02-25 19:05:00|87.63|86.23|87.42|86.02|87.66|86.26|87.15|85.75|167
1645816200000|2022-02-25 19:10:00|87.39|85.99|87.75|86.35|87.97|86.57|87.27|85.87|170
1645816500000|2022-02-25 19:15:00|87.79|86.39|87.97|86.57|88|86.6|87.74|86.34|127
1645816800000|2022-02-25 19:20:00|87.96|86.56|88.55|87.15|88.56|87.16|87.95|86.55|145
1645817100000|2022-02-25 19:25:00|88.52|87.12|88.16|86.76|88.52|87.12|88.15|86.75|175
1645817400000|2022-02-25 19:30:00|88.18|86.78|87.76|86.36|88.44|87.04|87.7|86.3|179
1645817700000|2022-02-25 19:35:00|87.74|86.34|87.83|86.43|87.86|86.46|87.64|86.24|160
1645818000000|2022-02-25 19:40:00|87.84|86.44|87.87|86.47|87.99|86.59|87.63|86.23|158
1645818300000|2022-02-25 19:45:00|87.93|86.53|87.98|86.58|88.26|86.86|87.74|86.34|192
1645818600000|2022-02-25 19:50:00|87.97|86.57|87.65|86.25|87.97|86.57|87.44|86.04|199
1645818900000|2022-02-25 19:55:00|87.66|86.26|87.43|86.03|87.83|86.43|87.39|85.99|211
1645819200000|2022-02-25 20:00:00|87.41|86.01|87.65|86.25|87.9|86.5|87.35|85.95|156
1645819500000|2022-02-25 20:05:00|87.66|86.26|87.75|86.35|87.89|86.49|87.27|85.87|199
1645819800000|2022-02-25 20:10:00|87.8|86.4|88.16|86.76|88.21|86.81|87.75|86.35|157
1645820100000|2022-02-25 20:15:00|88.15|86.75|88.36|86.96|88.81|87.41|88.13|86.73|167
1645820400000|2022-02-25 20:20:00|88.37|86.97|88.17|86.77|88.46|87.06|87.87|86.47|183
1645820700000|2022-02-25 20:25:00|88.16|86.76|87.83|86.43|88.25|86.85|87.77|86.37|199
1645821000000|2022-02-25 20:30:00|87.84|86.44|87.89|86.49|88.2|86.8|87.83|86.43|177
1645821300000|2022-02-25 20:35:00|87.88|86.48|88.19|86.79|88.26|86.86|87.77|86.37|137
1645821600000|2022-02-25 20:40:00|88.2|86.8|88.52|87.12|88.65|87.25|88.19|86.79|201
1645821900000|2022-02-25 20:45:00|88.53|87.13|88.71|87.31|88.83|87.43|88.46|87.06|228
1645822200000|2022-02-25 20:50:00|88.7|87.3|89.15|87.75|89.24|87.84|88.7|87.3|188
1645822500000|2022-02-25 20:55:00|89.16|87.76|89.07|87.67|89.2|87.8|88.85|87.45|162
1645822800000|2022-02-25 21:00:00|89.05|87.65|88.78|87.38|89.16|87.76|88.73|87.33|143
1645823100000|2022-02-25 21:05:00|88.8|87.4|89.26|87.86|89.34|87.94|88.77|87.37|132
1645823400000|2022-02-25 21:10:00|89.25|87.85|89.29|87.89|89.47|88.07|89.25|87.85|119
1645823700000|2022-02-25 21:15:00|89.27|87.87|89.06|87.66|89.27|87.87|89.06|87.66|47
1645824000000|2022-02-25 21:20:00|89.07|87.67|88.91|87.51|89.14|87.74|88.77|87.37|83
1645824300000|2022-02-25 21:25:00|88.9|87.5|88.89|87.49|88.92|87.52|88.78|87.38|61
1645824600000|2022-02-25 21:30:00|88.88|87.48|88.66|87.26|89.09|87.69|88.61|87.21|98
1645824900000|2022-02-25 21:35:00|88.64|87.24|88.88|87.48|88.89|87.49|88.64|87.24|61
1645825200000|2022-02-25 21:40:00|88.86|87.46|88.77|87.37|88.95|87.55|88.69|87.29|71
1645825500000|2022-02-25 21:45:00|88.76|87.36|88.66|87.26|88.93|87.53|88.61|87.21|63
1645825800000|2022-02-25 21:50:00|88.67|87.27|88.62|87.22|88.68|87.28|88.47|87.07|93
1645826100000|2022-02-25 21:55:00|88.61|87.21|88.89|87.49|88.89|87.49|88.6|87.2|75
1645862400000|2022-02-26 08:00:00|91.64|90.24|91.37|89.97|91.66|90.26|91.37|89.97|126
1645862700000|2022-02-26 08:05:00|91.36|89.96|91.64|90.24|91.64|90.24|91.25|89.85|90
1645863000000|2022-02-26 08:10:00|91.63|90.23|91.94|90.54|91.94|90.54|91.47|90.07|107
1645863300000|2022-02-26 08:15:00|91.93|90.53|91.95|90.55|91.98|90.58|91.78|90.38|126
1645863600000|2022-02-26 08:20:00|91.96|90.56|91.99|90.59|92.38|90.98|91.96|90.56|254
1645863900000|2022-02-26 08:25:00|91.98|90.58|91.75|90.35|91.99|90.59|91.67|90.27|143
1645864200000|2022-02-26 08:30:00|91.76|90.36|91.69|90.29|91.83|90.43|91.54|90.14|140
1645864500000|2022-02-26 08:35:00|91.66|90.26|91.04|89.64|91.73|90.33|91.04|89.64|133
1645864800000|2022-02-26 08:40:00|91.05|89.65|90.85|89.45|91.06|89.66|90.82|89.42|106
1645865100000|2022-02-26 08:45:00|90.86|89.46|90.3|88.9|90.86|89.46|89.97|88.57|243
1645865400000|2022-02-26 08:50:00|90.31|88.91|89.65|88.25|90.31|88.91|89.6|88.2|248
1645865700000|2022-02-26 08:55:00|89.67|88.27|89.83|88.43|89.92|88.52|89.56|88.16|244
1645866000000|2022-02-26 09:00:00|89.85|88.45|89.95|88.55|90.32|88.92|89.76|88.36|198
1645866300000|2022-02-26 09:05:00|89.94|88.54|90.04|88.64|90.14|88.74|89.93|88.53|126
1645866600000|2022-02-26 09:10:00|90.06|88.66|89.14|87.74|90.09|88.69|89.09|87.69|173
1645866900000|2022-02-26 09:15:00|89.15|87.75|89.93|88.53|90.04|88.64|88.99|87.59|187
1645867200000|2022-02-26 09:20:00|89.92|88.52|90.14|88.74|90.15|88.75|89.78|88.38|108
1645867500000|2022-02-26 09:25:00|90.16|88.76|89.97|88.57|90.36|88.96|89.93|88.53|151
1645867800000|2022-02-26 09:30:00|89.96|88.56|90.16|88.76|90.25|88.85|89.9|88.5|129
1645868100000|2022-02-26 09:35:00|90.15|88.75|90.17|88.77|90.17|88.77|89.87|88.47|102
1645868400000|2022-02-26 09:40:00|90.16|88.76|90.19|88.79|90.25|88.85|90.04|88.64|57
1645868700000|2022-02-26 09:45:00|90.2|88.8|89.78|88.38|90.25|88.85|89.7|88.3|127
1645869000000|2022-02-26 09:50:00|89.77|88.37|89.52|88.12|89.78|88.38|89.45|88.05|81
1645869300000|2022-02-26 09:55:00|89.51|88.11|89.66|88.26|89.66|88.26|89.22|87.82|120
1645869600000|2022-02-26 10:00:00|89.65|88.25|89.98|88.58|89.98|88.58|89.54|88.14|133
1645869900000|2022-02-26 10:05:00|89.97|88.57|89.75|88.35|89.98|88.58|89.74|88.34|113
1645870200000|2022-02-26 10:10:00|89.72|88.32|89.83|88.43|89.94|88.54|89.65|88.25|94
1645870500000|2022-02-26 10:15:00|89.85|88.45|90.1|88.7|90.1|88.7|89.68|88.28|90
1645870800000|2022-02-26 10:20:00|90.08|88.68|89.96|88.56|90.32|88.92|89.96|88.56|97
1645871100000|2022-02-26 10:25:00|89.94|88.54|90.12|88.72|90.13|88.73|89.84|88.44|74
1645871400000|2022-02-26 10:30:00|90.14|88.74|90.17|88.77|90.26|88.86|90.09|88.69|71
1645871700000|2022-02-26 10:35:00|90.18|88.78|89.84|88.44|90.26|88.86|89.8|88.4|91
1645872000000|2022-02-26 10:40:00|89.83|88.43|89.9|88.5|89.92|88.52|89.69|88.29|63
1645872300000|2022-02-26 10:45:00|89.91|88.51|89.93|88.53|90.14|88.74|89.91|88.51|72
1645872600000|2022-02-26 10:50:00|89.94|88.54|90.41|89.01|90.52|89.12|89.93|88.53|128
1645872900000|2022-02-26 10:55:00|90.4|89|90.49|89.09|90.54|89.14|90.34|88.94|60
1645873200000|2022-02-26 11:00:00|90.47|89.07|90.53|89.13|90.88|89.48|90.47|89.07|85
1645873500000|2022-02-26 11:05:00|90.52|89.12|90.03|88.63|90.52|89.12|89.97|88.57|139
1645873800000|2022-02-26 11:10:00|90.02|88.62|89.79|88.39|90.02|88.62|89.79|88.39|88
1645874100000|2022-02-26 11:15:00|89.8|88.4|89.97|88.57|89.98|88.58|89.45|88.05|157
1645874400000|2022-02-26 11:20:00|89.98|88.58|90.05|88.65|90.07|88.67|89.94|88.54|82
1645874700000|2022-02-26 11:25:00|90.06|88.66|90.11|88.71|90.18|88.78|90.06|88.66|67
1645875000000|2022-02-26 11:30:00|90.17|88.77|90.07|88.67|90.34|88.94|89.8|88.4|164
1645875300000|2022-02-26 11:35:00|90.06|88.66|90.16|88.76|90.24|88.84|89.95|88.55|86
1645875600000|2022-02-26 11:40:00|90.19|88.79|90.15|88.75|90.23|88.83|90.01|88.61|90
1645875900000|2022-02-26 11:45:00|90.14|88.74|90.24|88.84|90.59|89.19|90.07|88.67|190
1645876200000|2022-02-26 11:50:00|90.22|88.82|90.06|88.66|90.25|88.85|89.97|88.57|117
1645876500000|2022-02-26 11:55:00|90.05|88.65|90.07|88.67|90.17|88.77|89.95|88.55|74
1645876800000|2022-02-26 12:00:00|90.08|88.68|89.58|88.18|90.2|88.8|89.58|88.18|130
1645877100000|2022-02-26 12:05:00|89.57|88.17|89.69|88.29|89.78|88.38|89.55|88.15|101
1645877400000|2022-02-26 12:10:00|89.68|88.28|90.07|88.67|90.24|88.84|89.63|88.23|103
1645877700000|2022-02-26 12:15:00|90.08|88.68|89.96|88.56|90.3|88.9|89.87|88.47|105
1645878000000|2022-02-26 12:20:00|90|88.6|89.49|88.09|90|88.6|89.48|88.08|111
1645878300000|2022-02-26 12:25:00|89.48|88.08|89.03|87.63|89.56|88.16|89.01|87.61|130
1645878600000|2022-02-26 12:30:00|89.04|87.64|89.29|87.89|89.53|88.13|89.03|87.63|113
1645878900000|2022-02-26 12:35:00|89.3|87.9|89.57|88.17|89.57|88.17|89.27|87.87|90
1645879200000|2022-02-26 12:40:00|89.56|88.16|89.55|88.15|89.65|88.25|89.39|87.99|72
1645879500000|2022-02-26 12:45:00|89.56|88.16|89.66|88.26|89.87|88.47|89.56|88.16|90
1645879800000|2022-02-26 12:50:00|89.67|88.27|89.9|88.5|89.97|88.57|89.65|88.25|99
1645880100000|2022-02-26 12:55:00|89.89|88.49|89.91|88.51|90.06|88.66|89.83|88.43|103
1645880400000|2022-02-26 13:00:00|89.94|88.54|89.57|88.17|90.06|88.66|89.57|88.17|116
1645880700000|2022-02-26 13:05:00|89.56|88.16|90.23|88.83|90.28|88.88|89.56|88.16|116
1645881000000|2022-02-26 13:10:00|90.24|88.84|90.39|88.99|90.45|89.05|90.17|88.77|161
1645881300000|2022-02-26 13:15:00|90.4|89|90.37|88.97|90.45|89.05|90.2|88.8|164
1645881600000|2022-02-26 13:20:00|90.36|88.96|90.37|88.97|90.37|88.97|90.24|88.84|103
1645881900000|2022-02-26 13:25:00|90.35|88.95|90.36|88.96|90.57|89.17|90.24|88.84|120
1645882200000|2022-02-26 13:30:00|90.35|88.95|90.34|88.94|90.51|89.11|90.25|88.85|109
1645882500000|2022-02-26 13:35:00|90.35|88.95|90.34|88.94|90.37|88.97|90.18|88.78|112
1645882800000|2022-02-26 13:40:00|90.35|88.95|90.36|88.96|90.44|89.04|90.33|88.93|66
1645883100000|2022-02-26 13:45:00|90.35|88.95|90.38|88.98|90.65|89.25|90.28|88.88|100
1645883400000|2022-02-26 13:50:00|90.34|88.94|90.37|88.97|90.37|88.97|90.04|88.64|113
1645883700000|2022-02-26 13:55:00|90.39|88.99|90.35|88.95|90.42|89.02|90.22|88.82|79
1645884000000|2022-02-26 14:00:00|90.34|88.94|90.6|89.2|90.63|89.23|90.19|88.79|110
1645884300000|2022-02-26 14:05:00|90.58|89.18|90.5|89.1|90.62|89.22|90.41|89.01|78
1645884600000|2022-02-26 14:10:00|90.49|89.09|90.06|88.66|90.49|89.09|90.06|88.66|87
1645884900000|2022-02-26 14:15:00|90.07|88.67|90.17|88.77|90.18|88.78|89.83|88.43|168
1645885200000|2022-02-26 14:20:00|90.16|88.76|90.2|88.8|90.32|88.92|89.89|88.49|111
1645885500000|2022-02-26 14:25:00|90.19|88.79|90.31|88.91|90.36|88.96|90.08|88.68|89
1645885800000|2022-02-26 14:30:00|90.32|88.92|90.63|89.23|90.72|89.32|90.22|88.82|153
1645886100000|2022-02-26 14:35:00|90.6|89.2|90.39|88.99|90.64|89.24|90.34|88.94|168
1645886400000|2022-02-26 14:40:00|90.4|89|90.14|88.74|90.46|89.06|90.14|88.74|120
1645886700000|2022-02-26 14:45:00|90.13|88.73|90.29|88.89|90.33|88.93|90.04|88.64|94
1645887000000|2022-02-26 14:50:00|90.3|88.9|90.28|88.88|90.31|88.91|90.18|88.78|62
1645887300000|2022-02-26 14:55:00|90.27|88.87|90.34|88.94|90.45|89.05|90.27|88.87|92
1645887600000|2022-02-26 15:00:00|90.35|88.95|90.47|89.07|90.47|89.07|90.31|88.91|61
1645887900000|2022-02-26 15:05:00|90.46|89.06|91.12|89.72|91.17|89.77|90.46|89.06|151
1645888200000|2022-02-26 15:10:00|91.11|89.71|90.64|89.24|91.13|89.73|90.59|89.19|112
1645888500000|2022-02-26 15:15:00|90.62|89.22|90.76|89.36|90.79|89.39|90.59|89.19|96
1645888800000|2022-02-26 15:20:00|90.78|89.38|90.86|89.46|90.93|89.53|90.68|89.28|105
1645889100000|2022-02-26 15:25:00|90.87|89.47|91.06|89.66|91.11|89.71|90.85|89.45|100
1645889400000|2022-02-26 15:30:00|91.08|89.68|91.15|89.75|91.15|89.75|90.88|89.48|85
1645889700000|2022-02-26 15:35:00|91.16|89.76|91.25|89.85|91.39|89.99|91.06|89.66|92
1645890000000|2022-02-26 15:40:00|91.26|89.86|90.86|89.46|91.26|89.86|90.81|89.41|88
1645890300000|2022-02-26 15:45:00|90.87|89.47|90.8|89.4|90.96|89.56|90.76|89.36|94
1645890600000|2022-02-26 15:50:00|90.81|89.41|90.68|89.28|90.81|89.41|90.68|89.28|70
1645890900000|2022-02-26 15:55:00|90.69|89.29|90.47|89.07|90.71|89.31|90.4|89|62
1645891200000|2022-02-26 16:00:00|90.48|89.08|90.78|89.38|90.78|89.38|90.38|88.98|93
1645891500000|2022-02-26 16:05:00|90.79|89.39|90.96|89.56|91|89.6|90.79|89.39|75
1645891800000|2022-02-26 16:10:00|90.97|89.57|90.87|89.47|91.08|89.68|90.86|89.46|69
1645892100000|2022-02-26 16:15:00|90.88|89.48|90.68|89.28|90.88|89.48|90.67|89.27|65
1645892400000|2022-02-26 16:20:00|90.69|89.29|90.79|89.39|90.87|89.47|90.68|89.28|76
1645892700000|2022-02-26 16:25:00|90.78|89.38|90.57|89.17|90.79|89.39|90.47|89.07|90
1645893000000|2022-02-26 16:30:00|90.58|89.18|90.31|88.91|90.58|89.18|90.18|88.78|86
1645893300000|2022-02-26 16:35:00|90.3|88.9|90.16|88.76|90.31|88.91|89.98|88.58|119
1645893600000|2022-02-26 16:40:00|90.15|88.75|90.27|88.87|90.31|88.91|90.14|88.74|64
1645893900000|2022-02-26 16:45:00|90.29|88.89|90.3|88.9|90.34|88.94|89.93|88.53|116
1645894200000|2022-02-26 16:50:00|90.29|88.89|90.19|88.79|90.43|89.03|90.16|88.76|126
1645894500000|2022-02-26 16:55:00|90.2|88.8|90.38|88.98|90.45|89.05|90.2|88.8|67
1645894800000|2022-02-26 17:00:00|90.37|88.97|90.43|89.03|90.57|89.17|90.18|88.78|97
1645895100000|2022-02-26 17:05:00|90.4|89|90.47|89.07|90.56|89.16|90.36|88.96|89
1645895400000|2022-02-26 17:10:00|90.5|89.1|90.66|89.26|90.68|89.28|90.38|88.98|88
1645895700000|2022-02-26 17:15:00|90.65|89.25|90.73|89.33|90.74|89.34|90.47|89.07|67
1645896000000|2022-02-26 17:20:00|90.74|89.34|90.82|89.42|90.94|89.54|90.74|89.34|103
1645896300000|2022-02-26 17:25:00|90.83|89.43|90.29|88.89|90.88|89.48|90.29|88.89|83
1645896600000|2022-02-26 17:30:00|90.3|88.9|90.22|88.82|90.45|89.05|90.17|88.77|84
1645896900000|2022-02-26 17:35:00|90.2|88.8|90.64|89.24|90.64|89.24|90.2|88.8|76
1645897200000|2022-02-26 17:40:00|90.65|89.25|90.68|89.28|90.69|89.29|90.59|89.19|48
1645897500000|2022-02-26 17:45:00|90.69|89.29|90.81|89.41|90.86|89.46|90.66|89.26|92
1645897800000|2022-02-26 17:50:00|90.82|89.42|90.71|89.31|90.82|89.42|90.66|89.26|57
1645898100000|2022-02-26 17:55:00|90.72|89.32|90.75|89.35|90.81|89.41|90.67|89.27|59
1645898400000|2022-02-26 18:00:00|90.76|89.36|90.59|89.19|90.78|89.38|90.55|89.15|82
1645898700000|2022-02-26 18:05:00|90.58|89.18|90.47|89.07|90.61|89.21|90.37|88.97|116
1645899000000|2022-02-26 18:10:00|90.45|89.05|90.15|88.75|90.49|89.09|90.15|88.75|52
1645899300000|2022-02-26 18:15:00|90.13|88.73|89.39|87.99|90.13|88.73|89.36|87.96|144
1645899600000|2022-02-26 18:20:00|89.41|88.01|89.36|87.96|89.52|88.12|89.24|87.84|123
1645899900000|2022-02-26 18:25:00|89.35|87.95|89.5|88.1|89.6|88.2|89.35|87.95|59
1645900200000|2022-02-26 18:30:00|89.51|88.11|89.74|88.34|89.74|88.34|89.27|87.87|103
1645900500000|2022-02-26 18:35:00|89.7|88.3|89.51|88.11|89.7|88.3|89.5|88.1|57
1645900800000|2022-02-26 18:40:00|89.5|88.1|89.59|88.19|89.66|88.26|89.48|88.08|51
1645901100000|2022-02-26 18:45:00|89.6|88.2|89.97|88.57|90.02|88.62|89.59|88.19|90
1645901400000|2022-02-26 18:50:00|89.98|88.58|90.22|88.82|90.27|88.87|89.9|88.5|74
1645901700000|2022-02-26 18:55:00|90.23|88.83|90.25|88.85|90.25|88.85|90.03|88.63|68
1645902000000|2022-02-26 19:00:00|90.27|88.87|90.75|89.35|90.75|89.35|90.26|88.86|156
1645902300000|2022-02-26 19:05:00|90.74|89.34|90.61|89.21|90.76|89.36|90.58|89.18|141
1645902600000|2022-02-26 19:10:00|90.62|89.22|90.46|89.06|90.62|89.22|90.31|88.91|152
1645902900000|2022-02-26 19:15:00|90.47|89.07|90.64|89.24|90.73|89.33|90.47|89.07|103
1645903200000|2022-02-26 19:20:00|90.63|89.23|90.5|89.1|90.63|89.23|90.41|89.01|93
1645903500000|2022-02-26 19:25:00|90.49|89.09|90.66|89.26|90.85|89.45|90.4|89|153
1645903800000|2022-02-26 19:30:00|90.67|89.27|90.68|89.28|90.74|89.34|90.56|89.16|71
1645904100000|2022-02-26 19:35:00|90.67|89.27|90.79|89.39|90.85|89.45|90.66|89.26|77
1645904400000|2022-02-26 19:40:00|90.77|89.37|90.65|89.25|90.77|89.37|90.51|89.11|58
1645904700000|2022-02-26 19:45:00|90.64|89.24|90.35|88.95|90.65|89.25|90.26|88.86|103
1645905000000|2022-02-26 19:50:00|90.38|88.98|90.39|88.99|90.42|89.02|90.24|88.84|90
1645905300000|2022-02-26 19:55:00|90.38|88.98|90.29|88.89|90.41|89.01|90.26|88.86|68
1645905600000|2022-02-26 20:00:00|90.28|88.88|90.36|88.96|90.48|89.08|90.28|88.88|87
1645905900000|2022-02-26 20:05:00|90.35|88.95|90.31|88.91|90.35|88.95|90.15|88.75|70
1645906200000|2022-02-26 20:10:00|90.32|88.92|90.24|88.84|90.32|88.92|90.16|88.76|78
1645906500000|2022-02-26 20:15:00|90.22|88.82|90.46|89.06|90.46|89.06|90.18|88.78|37
1645906800000|2022-02-26 20:20:00|90.47|89.07|90.45|89.05|90.53|89.13|90.37|88.97|54
1645907100000|2022-02-26 20:25:00|90.44|89.04|90.69|89.29|90.77|89.37|90.38|88.98|81
1645907400000|2022-02-26 20:30:00|90.7|89.3|90.66|89.26|90.74|89.34|90.59|89.19|65
1645907700000|2022-02-26 20:35:00|90.67|89.27|90.64|89.24|90.7|89.3|90.58|89.18|38
1645908000000|2022-02-26 20:40:00|90.62|89.22|90.66|89.26|90.71|89.31|90.56|89.16|46
1645908300000|2022-02-26 20:45:00|90.65|89.25|90.66|89.26|90.84|89.44|90.59|89.19|65
1645908600000|2022-02-26 20:50:00|90.65|89.25|90.83|89.43|90.83|89.43|90.55|89.15|61
1645908900000|2022-02-26 20:55:00|90.84|89.44|90.39|88.99|90.84|89.44|90.39|88.99|67
1645909200000|2022-02-26 21:00:00|90.38|88.98|90.46|89.06|90.47|89.07|90.27|88.87|84
1645909500000|2022-02-26 21:05:00|90.47|89.07|90.57|89.17|90.57|89.17|90.38|88.98|52
1645909800000|2022-02-26 21:10:00|90.6|89.2|90.85|89.45|90.93|89.53|90.6|89.2|90
1645910100000|2022-02-26 21:15:00|90.86|89.46|90.86|89.46|90.91|89.51|90.76|89.36|107
1645910400000|2022-02-26 21:20:00|90.85|89.45|90.99|89.59|91.1|89.7|90.85|89.45|161
1645910700000|2022-02-26 21:25:00|91|89.6|91.13|89.73|91.17|89.77|90.99|89.59|58
1645911000000|2022-02-26 21:30:00|91.14|89.74|91|89.6|91.22|89.82|90.91|89.51|130
1645911300000|2022-02-26 21:35:00|90.99|89.59|90.94|89.54|91|89.6|90.81|89.41|62
1645911600000|2022-02-26 21:40:00|90.95|89.55|90.98|89.58|91.06|89.66|90.94|89.54|59
1645911900000|2022-02-26 21:45:00|90.96|89.56|90.83|89.43|90.97|89.57|90.55|89.15|104
1645912200000|2022-02-26 21:50:00|90.82|89.42|90.76|89.36|90.82|89.42|90.7|89.3|67
1645912500000|2022-02-26 21:55:00|90.77|89.37|90.98|89.58|91|89.6|90.77|89.37|62
1645912800000|2022-02-26 22:00:00|90.99|89.59|90.77|89.37|91.07|89.67|90.59|89.19|139
1645913100000|2022-02-26 22:05:00|90.78|89.38|90.85|89.45|90.85|89.45|90.65|89.25|51
1645913400000|2022-02-26 22:10:00|90.87|89.47|90.91|89.51|91.01|89.61|90.86|89.46|49
1645913700000|2022-02-26 22:15:00|90.9|89.5|90.18|88.78|90.92|89.52|90.06|88.66|150
1645914000000|2022-02-26 22:20:00|90.21|88.81|90.39|88.99|90.4|89|90.07|88.67|68
1645914300000|2022-02-26 22:25:00|90.41|89.01|90.45|89.05|90.46|89.06|90.29|88.89|70
1645914600000|2022-02-26 22:30:00|90.46|89.06|90.74|89.34|90.75|89.35|90.45|89.05|46
1645914900000|2022-02-26 22:35:00|90.75|89.35|90.84|89.44|90.84|89.44|90.75|89.35|14
1645915200000|2022-02-26 22:40:00|90.66|89.26|90.47|89.07|90.7|89.3|90.44|89.04|42
1645915500000|2022-02-26 22:45:00|90.46|89.06|90.58|89.18|90.65|89.25|90.46|89.06|42
1645915800000|2022-02-26 22:50:00|90.57|89.17|90.5|89.1|90.67|89.27|90.49|89.09|52
1645916100000|2022-02-26 22:55:00|90.49|89.09|90.21|88.81|90.5|89.1|89.98|88.58|93
1645916400000|2022-02-26 23:00:00|90.2|88.8|89.53|88.13|90.2|88.8|89.42|88.02|112
1645916700000|2022-02-26 23:05:00|89.49|88.09|89.55|88.15|89.63|88.23|89.41|88.01|112
1645917000000|2022-02-26 23:10:00|89.51|88.11|89.7|88.3|89.84|88.44|89.5|88.1|130
1645917300000|2022-02-26 23:15:00|89.72|88.32|89.84|88.44|89.97|88.57|89.71|88.31|98
1645917600000|2022-02-26 23:20:00|89.83|88.43|89.66|88.26|90.04|88.64|89.65|88.25|87
1645917900000|2022-02-26 23:25:00|89.67|88.27|89.49|88.09|89.75|88.35|89.43|88.03|165
1645918200000|2022-02-26 23:30:00|89.46|88.06|89.37|87.97|89.5|88.1|89.15|87.75|115
1645918500000|2022-02-26 23:35:00|89.36|87.96|89.28|87.88|89.46|88.06|89.28|87.88|87
1645918800000|2022-02-26 23:40:00|89.27|87.87|89.08|87.68|89.27|87.87|88.97|87.57|108
1645919100000|2022-02-26 23:45:00|89.1|87.7|88.99|87.59|89.26|87.86|88.98|87.58|113
1645919400000|2022-02-26 23:50:00|88.98|87.58|89.24|87.84|89.24|87.84|88.88|87.48|106
1645919700000|2022-02-26 23:55:00|89.25|87.85|89.38|87.98|89.56|88.16|89.25|87.85|96
1645920000000|2022-02-27 00:00:00|89.37|87.97|89.04|87.64|89.43|88.03|88.97|87.57|152
1645920300000|2022-02-27 00:05:00|89.05|87.65|89.07|87.67|89.25|87.85|88.88|87.48|157
1645920600000|2022-02-27 00:10:00|89.06|87.66|89.37|87.97|89.43|88.03|89.05|87.65|90
1645920900000|2022-02-27 00:15:00|89.38|87.98|89.35|87.95|89.47|88.07|89.26|87.86|74
1645921200000|2022-02-27 00:20:00|89.34|87.94|88.98|87.58|89.35|87.95|88.97|87.57|117
1645921500000|2022-02-27 00:25:00|88.97|87.57|88.06|86.66|88.98|87.58|88.04|86.64|153
1645921800000|2022-02-27 00:30:00|88.05|86.65|87.78|86.38|88.05|86.65|87.25|85.85|248
1645922100000|2022-02-27 00:35:00|87.79|86.39|86.79|85.39|87.93|86.53|86.76|85.36|197
1645922400000|2022-02-27 00:40:00|86.78|85.38|87.25|85.85|87.34|85.94|86.78|85.38|220
1645922700000|2022-02-27 00:45:00|87.26|85.86|87.16|85.76|87.26|85.86|86.91|85.51|184
1645923000000|2022-02-27 00:50:00|87.15|85.75|87.43|86.03|87.65|86.25|87.15|85.75|120
1645923300000|2022-02-27 00:55:00|87.44|86.04|87.24|85.84|87.64|86.24|87.17|85.77|116
1645923600000|2022-02-27 01:00:00|87.23|85.83|87|85.6|87.54|86.14|87|85.6|193
1645923900000|2022-02-27 01:05:00|86.99|85.59|86.51|85.11|87.04|85.64|86.36|84.96|269
1645924200000|2022-02-27 01:10:00|86.49|85.09|86.73|85.33|86.73|85.33|86.26|84.86|191
1645924500000|2022-02-27 01:15:00|86.72|85.32|87.36|85.96|87.44|86.04|86.65|85.25|154
1645924800000|2022-02-27 01:20:00|87.35|85.95|87.35|85.95|87.53|86.13|87.28|85.88|119
1645925100000|2022-02-27 01:25:00|87.36|85.96|86.48|85.08|87.45|86.05|86.48|85.08|151
1645925400000|2022-02-27 01:30:00|86.52|85.12|86.96|85.56|87.02|85.62|86.5|85.1|148
1645925700000|2022-02-27 01:35:00|86.95|85.55|86.74|85.34|87.03|85.63|86.54|85.14|182
1645926000000|2022-02-27 01:40:00|86.72|85.32|86.94|85.54|86.95|85.55|86.72|85.32|103
1645926300000|2022-02-27 01:45:00|86.95|85.55|87.03|85.63|87.15|85.75|86.89|85.49|121
1645926600000|2022-02-27 01:50:00|87.04|85.64|86.65|85.25|87.04|85.64|86.54|85.14|134
1645926900000|2022-02-27 01:55:00|86.64|85.24|85.96|84.56|86.82|85.42|85.94|84.54|164
1645927200000|2022-02-27 02:00:00|85.99|84.59|86.48|85.08|86.54|85.14|85.84|84.44|184
1645927500000|2022-02-27 02:05:00|86.47|85.07|86.77|85.37|86.77|85.37|86.46|85.06|149
1645927800000|2022-02-27 02:10:00|86.76|85.36|86.88|85.48|86.89|85.49|86.65|85.25|75
1645928100000|2022-02-27 02:15:00|86.89|85.49|86.79|85.39|87.04|85.64|86.6|85.2|169
1645928400000|2022-02-27 02:20:00|86.8|85.4|86.52|85.12|86.8|85.4|86.41|85.01|122
1645928700000|2022-02-27 02:25:00|86.5|85.1|86.76|85.36|86.76|85.36|86.46|85.06|122
1645929000000|2022-02-27 02:30:00|86.77|85.37|86.93|85.53|86.95|85.55|86.69|85.29|118
1645929300000|2022-02-27 02:35:00|86.94|85.54|86.85|85.45|86.94|85.54|86.79|85.39|64
1645929600000|2022-02-27 02:40:00|86.86|85.46|86.85|85.45|86.87|85.47|86.73|85.33|57
1645929900000|2022-02-27 02:45:00|86.84|85.44|86.88|85.48|86.89|85.49|86.66|85.26|70
1645930200000|2022-02-27 02:50:00|86.89|85.49|86.84|85.44|86.9|85.5|86.71|85.31|66
1645930500000|2022-02-27 02:55:00|86.85|85.45|86.83|85.43|87.02|85.62|86.81|85.41|66
1645930800000|2022-02-27 03:00:00|86.8|85.4|86.92|85.52|86.95|85.55|86.73|85.33|115
1645931100000|2022-02-27 03:05:00|86.94|85.54|86.95|85.55|87.04|85.64|86.89|85.49|99
1645931400000|2022-02-27 03:10:00|86.96|85.56|87.06|85.66|87.13|85.73|86.93|85.53|78
1645931700000|2022-02-27 03:15:00|87.05|85.65|87.06|85.66|87.12|85.72|87.05|85.65|47
1645932000000|2022-02-27 03:20:00|87.07|85.67|87.33|85.93|87.42|86.02|87.07|85.67|91
1645932300000|2022-02-27 03:25:00|87.32|85.92|87.36|85.96|87.53|86.13|87.29|85.89|87
1645932600000|2022-02-27 03:30:00|87.37|85.97|87.28|85.88|87.47|86.07|87.27|85.87|83
1645932900000|2022-02-27 03:35:00|87.27|85.87|87.23|85.83|87.3|85.9|87.15|85.75|72
1645933200000|2022-02-27 03:40:00|87.24|85.84|87.15|85.75|87.24|85.84|87.09|85.69|157
1645933500000|2022-02-27 03:45:00|87.16|85.76|87.06|85.66|87.18|85.78|86.97|85.57|69
1645933800000|2022-02-27 03:50:00|87.07|85.67|87.06|85.66|87.09|85.69|86.94|85.54|69
1645934100000|2022-02-27 03:55:00|87.07|85.67|87.02|85.62|87.07|85.67|86.98|85.58|76
1645934400000|2022-02-27 04:00:00|87.01|85.61|86.87|85.47|87.02|85.62|86.65|85.25|122
1645934700000|2022-02-27 04:05:00|86.86|85.46|86.91|85.51|86.96|85.56|86.74|85.34|71
1645935000000|2022-02-27 04:10:00|86.92|85.52|87.18|85.78|87.2|85.8|86.92|85.52|48
1645935300000|2022-02-27 04:15:00|87.19|85.79|86.88|85.48|87.2|85.8|86.85|85.45|94
1645935600000|2022-02-27 04:20:00|86.87|85.47|86.95|85.55|87.04|85.64|86.87|85.47|70
1645935900000|2022-02-27 04:25:00|86.96|85.56|87.41|86.01|87.41|86.01|86.96|85.56|88
1645936200000|2022-02-27 04:30:00|87.42|86.02|87.25|85.85|87.44|86.04|87.23|85.83|61
1645936500000|2022-02-27 04:35:00|87.24|85.84|87.26|85.86|87.27|85.87|87.11|85.71|57
1645936800000|2022-02-27 04:40:00|87.25|85.85|87.16|85.76|87.25|85.85|87.13|85.73|58
1645937100000|2022-02-27 04:45:00|87.17|85.77|87|85.6|87.25|85.85|86.99|85.59|66
1645937400000|2022-02-27 04:50:00|87.01|85.61|86.86|85.46|87.04|85.64|86.75|85.35|98
1645937700000|2022-02-27 04:55:00|86.85|85.45|87.05|85.65|87.08|85.68|86.8|85.4|60
1645938000000|2022-02-27 05:00:00|87.04|85.64|86.88|85.48|87.11|85.71|86.75|85.35|73
1645938300000|2022-02-27 05:05:00|86.87|85.47|87.22|85.82|87.22|85.82|86.86|85.46|69
1645938600000|2022-02-27 05:10:00|87.23|85.83|87.26|85.86|87.4|86|87.14|85.74|86
1645938900000|2022-02-27 05:15:00|87.27|85.87|87.34|85.94|87.53|86.13|87.27|85.87|84
1645939200000|2022-02-27 05:20:00|87.33|85.93|87.52|86.12|87.53|86.13|87.26|85.86|71
1645939500000|2022-02-27 05:25:00|87.51|86.11|87.4|86|87.63|86.23|87.38|85.98|104
1645939800000|2022-02-27 05:30:00|87.41|86.01|87.48|86.08|87.5|86.1|87.37|85.97|80
1645940100000|2022-02-27 05:35:00|87.49|86.09|87.87|86.47|87.88|86.48|87.46|86.06|110
1645940400000|2022-02-27 05:40:00|87.86|86.46|87.93|86.53|88.03|86.63|87.83|86.43|74
1645940700000|2022-02-27 05:45:00|87.94|86.54|87.9|86.5|88.23|86.83|87.87|86.47|112
1645941000000|2022-02-27 05:50:00|87.91|86.51|87.74|86.34|88.03|86.63|87.68|86.28|92
1645941300000|2022-02-27 05:55:00|87.72|86.32|87.7|86.3|87.84|86.44|87.58|86.18|88
1645941600000|2022-02-27 06:00:00|87.69|86.29|87.95|86.55|87.98|86.58|87.68|86.28|69
1645941900000|2022-02-27 06:05:00|87.94|86.54|88.29|86.89|88.35|86.95|87.94|86.54|112
1645942200000|2022-02-27 06:10:00|88.3|86.9|88.17|86.77|88.34|86.94|88.15|86.75|77
1645942500000|2022-02-27 06:15:00|88.16|86.76|88.07|86.67|88.17|86.77|87.98|86.58|79
1645942800000|2022-02-27 06:20:00|88.08|86.68|88.12|86.72|88.13|86.73|87.89|86.49|81
1645943100000|2022-02-27 06:25:00|88.13|86.73|88.04|86.64|88.33|86.93|88.04|86.64|115
1645943400000|2022-02-27 06:30:00|88.05|86.65|88.42|87.02|88.44|87.04|88.05|86.65|90
1645943700000|2022-02-27 06:35:00|88.43|87.03|88.54|87.14|88.72|87.32|88.43|87.03|109
1645944000000|2022-02-27 06:40:00|88.55|87.15|88.56|87.16|88.67|87.27|88.55|87.15|72
1645944300000|2022-02-27 06:45:00|88.55|87.15|88.64|87.24|88.67|87.27|88.47|87.07|71
1645944600000|2022-02-27 06:50:00|88.63|87.23|88.72|87.32|88.72|87.32|88.62|87.22|65
1645944900000|2022-02-27 06:55:00|88.71|87.31|88.74|87.34|89.04|87.64|88.65|87.25|118
1645945200000|2022-02-27 07:00:00|88.76|87.36|88.97|87.57|89.04|87.64|88.75|87.35|92
1645945500000|2022-02-27 07:05:00|88.96|87.56|88.75|87.35|89.01|87.61|88.69|87.29|63
1645945800000|2022-02-27 07:10:00|88.77|87.37|88.75|87.35|88.87|87.47|88.66|87.26|71
1645946100000|2022-02-27 07:15:00|88.76|87.36|88.9|87.5|88.9|87.5|88.74|87.34|58
1645946400000|2022-02-27 07:20:00|88.89|87.49|89.05|87.65|89.05|87.65|88.87|87.47|62
1645946700000|2022-02-27 07:25:00|89.04|87.64|88.8|87.4|89.05|87.65|88.77|87.37|77
1645947000000|2022-02-27 07:30:00|88.81|87.41|88.91|87.51|88.92|87.52|88.65|87.25|68
1645947300000|2022-02-27 07:35:00|88.94|87.54|88.87|87.47|89.03|87.63|88.86|87.46|78
1645947600000|2022-02-27 07:40:00|88.88|87.48|88.84|87.44|88.88|87.48|88.67|87.27|49
1645947900000|2022-02-27 07:45:00|88.85|87.45|88.69|87.29|88.93|87.53|88.68|87.28|89
1645948200000|2022-02-27 07:50:00|88.68|87.28|88.75|87.35|88.79|87.39|88.66|87.26|54
1645948500000|2022-02-27 07:55:00|88.74|87.34|88.59|87.19|88.77|87.37|88.58|87.18|47
1645948800000|2022-02-27 08:00:00|88.56|87.16|88.59|87.19|88.69|87.29|88.49|87.09|74
1645949100000|2022-02-27 08:05:00|88.58|87.18|88.24|86.84|88.59|87.19|88.17|86.77|113
1645949400000|2022-02-27 08:10:00|88.22|86.82|88.48|87.08|88.48|87.08|88.17|86.77|89
1645949700000|2022-02-27 08:15:00|88.47|87.07|88.07|86.67|88.48|87.08|88.03|86.63|75
1645950000000|2022-02-27 08:20:00|88.09|86.69|88.25|86.85|88.3|86.9|88.09|86.69|89
1645950300000|2022-02-27 08:25:00|88.26|86.86|88.7|87.3|88.84|87.44|88.25|86.85|95
1645950600000|2022-02-27 08:30:00|88.68|87.28|89.35|87.95|89.38|87.98|88.68|87.28|118
1645950900000|2022-02-27 08:35:00|89.34|87.94|88.98|87.58|89.34|87.94|88.79|87.39|133
1645951200000|2022-02-27 08:40:00|88.97|87.57|88.4|87|88.98|87.58|88.28|86.88|167
1645951500000|2022-02-27 08:45:00|88.39|86.99|89.05|87.65|89.16|87.76|88.34|86.94|158
1645951800000|2022-02-27 08:50:00|89.06|87.66|88.87|87.47|89.16|87.76|88.87|87.47|149
1645952100000|2022-02-27 08:55:00|88.88|87.48|88.93|87.53|89.04|87.64|88.81|87.41|88
1645952400000|2022-02-27 09:00:00|88.94|87.54|88.76|87.36|89.14|87.74|88.76|87.36|132
1645952700000|2022-02-27 09:05:00|88.77|87.37|89.13|87.73|89.22|87.82|88.77|87.37|94
1645953000000|2022-02-27 09:10:00|89.11|87.71|89.35|87.95|89.35|87.95|88.94|87.54|158
1645953300000|2022-02-27 09:15:00|89.34|87.94|89.49|88.09|89.71|88.31|89.16|87.76|179
1645953600000|2022-02-27 09:20:00|89.5|88.1|89.42|88.02|89.63|88.23|89.34|87.94|162
1645953900000|2022-02-27 09:25:00|89.43|88.03|89.23|87.83|89.44|88.04|89.19|87.79|91
1645954200000|2022-02-27 09:30:00|89.24|87.84|89.06|87.66|89.25|87.85|89.06|87.66|83
1645954500000|2022-02-27 09:35:00|89.04|87.64|89.18|87.78|89.25|87.85|88.96|87.56|94
1645954800000|2022-02-27 09:40:00|89.19|87.79|89.11|87.71|89.27|87.87|89.07|87.67|111
1645955100000|2022-02-27 09:45:00|89.1|87.7|89.37|87.97|89.37|87.97|89.04|87.64|87
1645955400000|2022-02-27 09:50:00|89.38|87.98|89.41|88.01|89.61|88.21|89.36|87.96|96
1645955700000|2022-02-27 09:55:00|89.43|88.03|89.63|88.23|89.64|88.24|89.38|87.98|115
1645956000000|2022-02-27 10:00:00|89.64|88.24|89.61|88.21|89.73|88.33|89.56|88.16|58
1645956300000|2022-02-27 10:05:00|89.6|88.2|89.59|88.19|89.69|88.29|89.5|88.1|81
1645956600000|2022-02-27 10:10:00|89.61|88.21|89.6|88.2|89.61|88.21|89.39|87.99|86
1645956900000|2022-02-27 10:15:00|89.59|88.19|89.26|87.86|89.6|88.2|89.26|87.86|60
1645957200000|2022-02-27 10:20:00|89.27|87.87|89.35|87.95|89.36|87.96|89.18|87.78|53
1645957500000|2022-02-27 10:25:00|89.36|87.96|89.67|88.27|89.73|88.33|89.36|87.96|93
1645957800000|2022-02-27 10:30:00|89.68|88.28|89.56|88.16|89.83|88.43|89.47|88.07|81
1645958100000|2022-02-27 10:35:00|89.58|88.18|89.64|88.24|89.67|88.27|89.56|88.16|45
1645958400000|2022-02-27 10:40:00|89.63|88.23|90.34|88.94|90.35|88.95|89.55|88.15|122
1645958700000|2022-02-27 10:45:00|90.37|88.97|90.86|89.46|90.95|89.55|90.23|88.83|171
1645959000000|2022-02-27 10:50:00|90.87|89.47|90.58|89.18|90.96|89.56|90.53|89.13|167
1645959300000|2022-02-27 10:55:00|90.57|89.17|90.55|89.15|90.64|89.24|90.3|88.9|132
1645959600000|2022-02-27 11:00:00|90.56|89.16|90.36|88.96|90.76|89.36|90.36|88.96|114
1645959900000|2022-02-27 11:05:00|90.37|88.97|90.38|88.98|90.52|89.12|90.27|88.87|99
1645960200000|2022-02-27 11:10:00|90.37|88.97|90.45|89.05|90.54|89.14|90.35|88.95|83
1645960500000|2022-02-27 11:15:00|90.46|89.06|90.39|88.99|90.47|89.07|89.95|88.55|125
1645960800000|2022-02-27 11:20:00|90.38|88.98|90.65|89.25|90.65|89.25|90.34|88.94|119
1645961100000|2022-02-27 11:25:00|90.66|89.26|91.2|89.8|91.39|89.99|90.66|89.26|201
1645961400000|2022-02-27 11:30:00|91.21|89.81|90.94|89.54|91.21|89.81|90.77|89.37|137
1645961700000|2022-02-27 11:35:00|90.95|89.55|90.88|89.48|90.97|89.57|90.79|89.39|107
1645962000000|2022-02-27 11:40:00|90.87|89.47|90.68|89.28|90.87|89.47|90.59|89.19|111
1645962300000|2022-02-27 11:45:00|90.69|89.29|90.93|89.53|90.93|89.53|90.68|89.28|109
1645962600000|2022-02-27 11:50:00|90.94|89.54|90.95|89.55|91.04|89.64|90.87|89.47|92
1645962900000|2022-02-27 11:55:00|90.94|89.54|90.95|89.55|91.03|89.63|90.86|89.46|92
1645963200000|2022-02-27 12:00:00|90.96|89.56|91.16|89.76|91.24|89.84|90.96|89.56|108
1645963500000|2022-02-27 12:05:00|91.15|89.75|91.06|89.66|91.33|89.93|91.06|89.66|106
1645963800000|2022-02-27 12:10:00|91.07|89.67|90.7|89.3|91.11|89.71|90.57|89.17|132
1645964100000|2022-02-27 12:15:00|90.69|89.29|90.59|89.19|90.8|89.4|90.53|89.13|115
1645964400000|2022-02-27 12:20:00|90.58|89.18|90.84|89.44|90.86|89.46|90.49|89.09|119
1645964700000|2022-02-27 12:25:00|90.83|89.43|90.61|89.21|90.9|89.5|90.6|89.2|124
1645965000000|2022-02-27 12:30:00|90.6|89.2|90.78|89.38|90.78|89.38|90.55|89.15|94
1645965300000|2022-02-27 12:35:00|90.79|89.39|90.9|89.5|90.95|89.55|90.78|89.38|81
1645965600000|2022-02-27 12:40:00|90.91|89.51|90.97|89.57|91.04|89.64|90.89|89.49|78
1645965900000|2022-02-27 12:45:00|90.98|89.58|91.38|89.98|91.38|89.98|90.94|89.54|141
1645966200000|2022-02-27 12:50:00|91.39|89.99|92.07|90.67|92.14|90.74|91.34|89.94|179
1645966500000|2022-02-27 12:55:00|92.08|90.68|91.93|90.53|92.11|90.71|91.66|90.26|144
1645966800000|2022-02-27 13:00:00|91.94|90.54|91.67|90.27|92.01|90.61|91.58|90.18|142
1645967100000|2022-02-27 13:05:00|91.69|90.29|91.68|90.28|91.93|90.53|91.61|90.21|110
1645967400000|2022-02-27 13:10:00|91.67|90.27|91.97|90.57|91.98|90.58|91.61|90.21|122
1645967700000|2022-02-27 13:15:00|91.96|90.56|91.75|90.35|92.06|90.66|91.72|90.32|144
1645968000000|2022-02-27 13:20:00|91.76|90.36|91.86|90.46|91.87|90.47|91.67|90.27|93
1645968300000|2022-02-27 13:25:00|91.89|90.49|91.55|90.15|91.93|90.53|91.52|90.12|108
1645968600000|2022-02-27 13:30:00|91.56|90.16|90.58|89.18|91.64|90.24|90.58|89.18|167
1645968900000|2022-02-27 13:35:00|90.57|89.17|89.99|88.59|90.65|89.25|89.88|88.48|279
1645969200000|2022-02-27 13:40:00|89.98|88.58|89.19|87.79|90.06|88.66|89.19|87.79|264
1645969500000|2022-02-27 13:45:00|89.2|87.8|89.37|87.97|89.83|88.43|88.55|87.15|386
1645969800000|2022-02-27 13:50:00|89.38|87.98|89.72|88.32|89.93|88.53|89.23|87.83|267
1645970100000|2022-02-27 13:55:00|89.71|88.31|89.83|88.43|90.04|88.64|89.29|87.89|241
1645970400000|2022-02-27 14:00:00|89.86|88.46|89.57|88.17|90.33|88.93|89.46|88.06|296
1645970700000|2022-02-27 14:05:00|89.58|88.18|89.38|87.98|89.68|88.28|89.06|87.66|207
1645971000000|2022-02-27 14:10:00|89.4|88|89.73|88.33|89.73|88.33|89.4|88|172
1645971300000|2022-02-27 14:15:00|89.74|88.34|89.95|88.55|90.15|88.75|89.73|88.33|198
1645971600000|2022-02-27 14:20:00|89.96|88.56|90.18|88.78|90.42|89.02|89.88|88.48|170
1645971900000|2022-02-27 14:25:00|90.19|88.79|89.64|88.24|90.34|88.94|89.64|88.24|164
1645972200000|2022-02-27 14:30:00|89.62|88.22|89.45|88.05|89.86|88.46|89.34|87.94|194
1645972500000|2022-02-27 14:35:00|89.44|88.04|89.39|87.99|89.51|88.11|89.2|87.8|211
1645972800000|2022-02-27 14:40:00|89.38|87.98|89.85|88.45|89.85|88.45|89.37|87.97|154
1645973100000|2022-02-27 14:45:00|89.83|88.43|89.57|88.17|89.94|88.54|89.5|88.1|145
1645973400000|2022-02-27 14:50:00|89.56|88.16|89.18|87.78|89.64|88.24|89.12|87.72|218
1645973700000|2022-02-27 14:55:00|89.19|87.79|89.46|88.06|89.63|88.23|89.14|87.74|172
1645974000000|2022-02-27 15:00:00|89.47|88.07|89.63|88.23|89.67|88.27|89.36|87.96|170
1645974300000|2022-02-27 15:05:00|89.64|88.24|89.66|88.26|89.73|88.33|89.48|88.08|103
1645974600000|2022-02-27 15:10:00|89.67|88.27|89.64|88.24|89.67|88.27|89.47|88.07|97
1645974900000|2022-02-27 15:15:00|89.65|88.25|90.14|88.74|90.15|88.75|89.65|88.25|139
1645975200000|2022-02-27 15:20:00|90.13|88.73|90.52|89.12|90.56|89.16|90.05|88.65|167
1645975500000|2022-02-27 15:25:00|90.51|89.11|90.63|89.23|90.9|89.5|90.42|89.02|232
1645975800000|2022-02-27 15:30:00|90.64|89.24|90.46|89.06|90.75|89.35|90.24|88.84|188
1645976100000|2022-02-27 15:35:00|90.45|89.05|90.25|88.85|90.73|89.33|90.16|88.76|190
1645976400000|2022-02-27 15:40:00|90.24|88.84|90.3|88.9|90.42|89.02|90.1|88.7|151
1645976700000|2022-02-27 15:45:00|90.29|88.89|90.49|89.09|90.53|89.13|90.15|88.75|127
1645977000000|2022-02-27 15:50:00|90.46|89.06|90.73|89.33|90.74|89.34|90.37|88.97|131
1645977300000|2022-02-27 15:55:00|90.7|89.3|90.66|89.26|90.73|89.33|90.52|89.12|135
1645977600000|2022-02-27 16:00:00|90.65|89.25|90.5|89.1|90.8|89.4|90.36|88.96|188
1645977900000|2022-02-27 16:05:00|90.49|89.09|90.16|88.76|90.52|89.12|90.15|88.75|152
1645978200000|2022-02-27 16:10:00|90.15|88.75|89.81|88.41|90.26|88.86|89.78|88.38|139
1645978500000|2022-02-27 16:15:00|89.8|88.4|89.83|88.43|89.96|88.56|89.61|88.21|161
1645978800000|2022-02-27 16:20:00|89.85|88.45|89.95|88.55|89.95|88.55|89.75|88.35|83
1645979100000|2022-02-27 16:25:00|89.94|88.54|89.63|88.23|90.05|88.65|89.59|88.19|166
1645979400000|2022-02-27 16:30:00|89.62|88.22|89.68|88.28|89.77|88.37|89.58|88.18|141
1645979700000|2022-02-27 16:35:00|89.69|88.29|89.82|88.42|89.86|88.46|89.67|88.27|80
1645980000000|2022-02-27 16:40:00|89.83|88.43|89.61|88.21|89.83|88.43|89.61|88.21|62
1645980300000|2022-02-27 16:45:00|89.62|88.22|89.67|88.27|89.75|88.35|89.52|88.12|108
1645980600000|2022-02-27 16:50:00|89.68|88.28|89.68|88.28|89.84|88.44|89.58|88.18|104
1645980900000|2022-02-27 16:55:00|89.69|88.29|89.7|88.3|89.78|88.38|89.66|88.26|100
1645981200000|2022-02-27 17:00:00|89.69|88.29|89.61|88.21|89.73|88.33|89.58|88.18|100
1645981500000|2022-02-27 17:05:00|89.6|88.2|89.67|88.27|89.76|88.36|89.6|88.2|77
1645981800000|2022-02-27 17:10:00|89.68|88.28|89.31|87.91|89.7|88.3|89.31|87.91|100
1645982100000|2022-02-27 17:15:00|89.32|87.92|89.37|87.97|89.46|88.06|89.32|87.92|39
1645982400000|2022-02-27 17:20:00|89.39|87.99|89.32|87.92|89.45|88.05|89.19|87.79|128
1645982700000|2022-02-27 17:25:00|89.31|87.91|89.38|87.98|89.39|87.99|89.19|87.79|78
1645983000000|2022-02-27 17:30:00|89.39|87.99|89.57|88.17|89.66|88.26|89.39|87.99|93
1645983300000|2022-02-27 17:35:00|89.56|88.16|89.44|88.04|89.59|88.19|89.38|87.98|70
1645983600000|2022-02-27 17:40:00|89.45|88.05|89.38|87.98|89.49|88.09|89.34|87.94|82
1645983900000|2022-02-27 17:45:00|89.39|87.99|89.46|88.06|89.48|88.08|89.22|87.82|115
1645984200000|2022-02-27 17:50:00|89.47|88.07|89.31|87.91|89.54|88.14|89.27|87.87|82
1645984500000|2022-02-27 17:55:00|89.3|87.9|89.24|87.84|89.38|87.98|89.23|87.83|68
1645984800000|2022-02-27 18:00:00|89.25|87.85|88.92|87.52|89.34|87.94|88.92|87.52|148
1645985100000|2022-02-27 18:05:00|88.94|87.54|88.87|87.47|89.06|87.66|88.69|87.29|159
1645985400000|2022-02-27 18:10:00|88.88|87.48|88.96|87.56|88.99|87.59|88.72|87.32|75
1645985700000|2022-02-27 18:15:00|88.95|87.55|88.82|87.42|88.96|87.56|88.78|87.38|75
1645986000000|2022-02-27 18:20:00|88.8|87.4|88.99|87.59|89.09|87.69|88.8|87.4|106
1645986300000|2022-02-27 18:25:00|88.98|87.58|88.97|87.57|89|87.6|88.87|87.47|81
1645986600000|2022-02-27 18:30:00|88.96|87.56|88.78|87.38|88.96|87.56|88.73|87.33|91
1645986900000|2022-02-27 18:35:00|88.77|87.37|88.8|87.4|88.86|87.46|88.72|87.32|52
1645987200000|2022-02-27 18:40:00|88.81|87.41|88.68|87.28|88.81|87.41|88.67|87.27|52
1645987500000|2022-02-27 18:45:00|88.66|87.26|88.45|87.05|88.67|87.27|88.38|86.98|110
1645987800000|2022-02-27 18:50:00|88.44|87.04|88.34|86.94|88.47|87.07|88.28|86.88|87
1645988100000|2022-02-27 18:55:00|88.35|86.95|88.26|86.86|88.35|86.95|88.07|86.67|117
1645988400000|2022-02-27 19:00:00|88.27|86.87|88.12|86.72|88.27|86.87|88.01|86.61|167
1645988700000|2022-02-27 19:05:00|88.13|86.73|88.11|86.71|88.14|86.74|88.01|86.61|82
1645989000000|2022-02-27 19:10:00|88.09|86.69|87.87|86.47|88.19|86.79|87.79|86.39|84
1645989300000|2022-02-27 19:15:00|87.86|86.46|87.39|85.99|87.86|86.46|87.33|85.93|199
1645989600000|2022-02-27 19:20:00|87.38|85.98|87.11|85.71|87.5|86.1|87.11|85.71|216
1645989900000|2022-02-27 19:25:00|87.12|85.72|87.13|85.73|87.37|85.97|86.99|85.59|242
1645990200000|2022-02-27 19:30:00|87.15|85.75|86.35|84.95|87.15|85.75|86.35|84.95|229
1645990500000|2022-02-27 19:35:00|86.38|84.98|86.61|85.21|86.7|85.3|86.33|84.93|192
1645990800000|2022-02-27 19:40:00|86.63|85.23|86.81|85.41|86.87|85.47|86.58|85.18|178
1645991100000|2022-02-27 19:45:00|86.78|85.38|86.16|84.76|86.8|85.4|86.13|84.73|216
1645991400000|2022-02-27 19:50:00|86.17|84.77|85.91|84.51|86.23|84.83|85.9|84.5|217
1645991700000|2022-02-27 19:55:00|85.92|84.52|85.26|83.86|86.03|84.63|85.03|83.63|281
1645992000000|2022-02-27 20:00:00|85.25|83.85|85.36|83.96|85.85|84.45|84.92|83.52|285
1645992300000|2022-02-27 20:05:00|85.37|83.97|85.61|84.21|85.61|84.21|85.08|83.68|225
1645992600000|2022-02-27 20:10:00|85.6|84.2|85.15|83.75|85.74|84.34|85.07|83.67|209
1645992900000|2022-02-27 20:15:00|85.16|83.76|85.38|83.98|85.66|84.26|85.16|83.76|202
1645993200000|2022-02-27 20:20:00|85.37|83.97|85.12|83.72|85.37|83.97|84.92|83.52|238
1645993500000|2022-02-27 20:25:00|85.13|83.73|84.98|83.58|85.22|83.82|84.86|83.46|211
1645993800000|2022-02-27 20:30:00|84.99|83.59|85|83.9|85.16|84.06|84.89|83.55|149
1645994100000|2022-02-27 20:35:00|85.01|83.91|85.71|84.61|85.79|84.69|84.94|83.84|132
1645994400000|2022-02-27 20:40:00|85.73|84.63|85.58|84.48|85.73|84.63|85.36|84.26|156
1645994700000|2022-02-27 20:45:00|85.59|84.49|86.31|85.21|86.31|85.21|85.59|84.49|202
1645995000000|2022-02-27 20:50:00|86.29|85.19|85.98|84.88|86.63|85.53|85.91|84.81|254
1645995300000|2022-02-27 20:55:00|85.97|84.87|85.65|84.55|86.35|85.25|85.44|84.34|259
1645995600000|2022-02-27 21:00:00|85.62|84.52|85.4|84.3|85.88|84.78|85.33|84.23|228
1645995900000|2022-02-27 21:05:00|85.42|84.32|85.14|84.04|85.43|84.33|84.92|83.82|296
1645996200000|2022-02-27 21:10:00|85.13|84.03|84.83|83.73|85.31|84.21|84.74|83.64|247
1645996500000|2022-02-27 21:15:00|84.82|83.72|84.03|82.93|84.98|83.88|83.82|82.72|343
1645996800000|2022-02-27 21:20:00|84.02|82.92|84.55|83.45|84.68|83.58|84.02|82.92|242
1645997100000|2022-02-27 21:25:00|84.57|83.47|84.97|83.87|84.99|83.89|84.57|83.47|193
1645997400000|2022-02-27 21:30:00|84.98|83.88|85.29|84.19|85.47|84.37|84.98|83.88|173
1645997700000|2022-02-27 21:35:00|85.26|84.16|85.11|84.01|85.26|84.16|84.82|83.72|195
1645998000000|2022-02-27 21:40:00|85.14|84.04|85.15|84.05|85.2|84.1|84.94|83.84|126
1645998300000|2022-02-27 21:45:00|85.17|84.07|85.19|84.09|85.4|84.3|85.11|84.01|126
1645998600000|2022-02-27 21:50:00|85.2|84.1|85.82|84.72|85.91|84.81|85.2|84.1|179
1645998900000|2022-02-27 21:55:00|85.81|84.71|85.31|84.21|85.82|84.72|85.24|84.14|187
1645999200000|2022-02-27 22:00:00|85.3|84.2|85.31|84.21|85.42|84.32|85.1|84|158
1645999500000|2022-02-27 22:05:00|85.33|84.23|85.45|84.35|85.53|84.43|85.31|84.21|113
1645999800000|2022-02-27 22:10:00|85.44|84.34|85.61|84.51|85.63|84.53|85.33|84.23|83
1646000100000|2022-02-27 22:15:00|85.62|84.52|85.51|84.41|85.82|84.72|85.44|84.34|119
1646000400000|2022-02-27 22:20:00|85.54|84.44|85.58|84.48|85.65|84.55|85.51|84.41|56
1646000700000|2022-02-27 22:25:00|85.53|84.43|85.6|84.5|85.61|84.51|85.51|84.41|33
1646001000000|2022-02-27 22:30:00|85.59|84.49|86.02|84.92|86.03|84.93|85.59|84.49|43
1646001300000|2022-02-27 22:35:00|86.03|84.93|85.94|84.84|86.08|84.98|85.92|84.82|35
1646001600000|2022-02-27 22:40:00|85.93|84.83|85.99|84.89|86|84.9|85.84|84.74|60
1646001900000|2022-02-27 22:45:00|86|84.9|85.42|84.32|86|84.9|85.42|84.32|85
1646002200000|2022-02-27 22:50:00|85.43|84.33|85.33|84.23|85.43|84.33|85.23|84.13|51
1646002500000|2022-02-27 22:55:00|85.31|84.21|85.65|84.55|85.7|84.6|85.31|84.21|103
1646002800000|2022-02-27 23:00:00|85.66|84.56|85.18|84.08|85.66|84.56|84.71|83.61|329
1646003100000|2022-02-27 23:05:00|85.19|84.09|85.14|84.04|85.26|84.16|85.06|83.96|182
1646003400000|2022-02-27 23:10:00|85.13|84.03|85.04|83.94|85.31|84.21|84.95|83.85|135
1646003700000|2022-02-27 23:15:00|85.03|83.93|84.93|83.83|85.28|84.18|84.82|83.72|131
1646004000000|2022-02-27 23:20:00|84.95|83.85|84.63|83.53|84.96|83.86|84.6|83.5|147
1646004300000|2022-02-27 23:25:00|84.62|83.52|85.38|84.28|85.39|84.29|84.61|83.51|177
1646004600000|2022-02-27 23:30:00|85.39|84.29|85.94|84.84|86.05|84.95|85.39|84.29|183
1646004900000|2022-02-27 23:35:00|85.93|84.83|86.02|84.92|86.2|85.1|85.82|84.72|84
1646005200000|2022-02-27 23:40:00|86.03|84.93|86.33|85.23|86.49|85.39|86.03|84.93|141
1646005500000|2022-02-27 23:45:00|86.34|85.24|86.26|85.16|86.34|85.24|86.12|85.02|131
1646005800000|2022-02-27 23:50:00|86.27|85.17|86.37|85.27|86.59|85.49|86.25|85.15|122
1646006100000|2022-02-27 23:55:00|86.38|85.28|86.22|85.12|86.5|85.4|86.13|85.03|127
1646006400000|2022-02-28 00:00:00|86.23|85.13|85.7|84.6|86.23|85.13|85.54|84.44|132
1646006700000|2022-02-28 00:05:00|85.69|84.59|86.29|85.19|86.67|85.57|85.69|84.59|188
1646007000000|2022-02-28 00:10:00|86.3|85.2|86.17|85.07|86.37|85.27|85.94|84.84|162
1646007300000|2022-02-28 00:15:00|86.15|85.05|86.05|84.95|86.3|85.2|86.02|84.92|126
1646007600000|2022-02-28 00:20:00|86.04|84.94|85.52|84.42|86.04|84.94|85.51|84.41|90
1646007900000|2022-02-28 00:25:00|85.55|84.45|85.44|84.34|85.62|84.52|85.31|84.21|141
1646008200000|2022-02-28 00:30:00|85.43|84.33|84.89|83.79|85.58|84.48|84.85|83.75|138
1646008500000|2022-02-28 00:35:00|84.9|83.8|84.9|83.8|85.01|83.91|84.81|83.71|159
1646008800000|2022-02-28 00:40:00|84.91|83.81|85.37|84.27|85.37|84.27|84.9|83.8|106
1646009100000|2022-02-28 00:45:00|85.35|84.25|85.25|84.15|85.44|84.34|85.2|84.1|140
1646009400000|2022-02-28 00:50:00|85.26|84.16|85.21|84.11|85.37|84.27|85.12|84.02|101
1646009700000|2022-02-28 00:55:00|85.2|84.1|85.28|84.18|85.28|84.18|84.92|83.82|128
1646010000000|2022-02-28 01:00:00|85.3|84.2|85.64|84.54|85.67|84.57|85.29|84.19|158
1646010300000|2022-02-28 01:05:00|85.63|84.53|85.94|84.84|85.95|84.85|85.53|84.43|131
1646010600000|2022-02-28 01:10:00|85.96|84.86|86.38|85.28|86.39|85.29|85.9|84.8|149
1646010900000|2022-02-28 01:15:00|86.35|85.25|86.55|85.45|86.56|85.46|86.3|85.2|155
1646011200000|2022-02-28 01:20:00|86.54|85.44|86.87|85.77|86.98|85.88|86.45|85.35|172
1646011500000|2022-02-28 01:25:00|86.86|85.76|86.99|85.89|86.99|85.89|86.7|85.6|183
1646011800000|2022-02-28 01:30:00|86.98|85.88|87.21|86.11|87.37|86.27|86.75|85.65|206
1646012100000|2022-02-28 01:35:00|87.24|86.14|87.23|86.13|87.46|86.36|87.14|86.04|168
1646012400000|2022-02-28 01:40:00|87.22|86.12|87.45|86.35|87.48|86.38|87.16|86.06|107
1646012700000|2022-02-28 01:45:00|87.43|86.33|87.42|86.32|87.44|86.34|87.22|86.12|97
1646013000000|2022-02-28 01:50:00|87.4|86.3|87.01|85.91|87.41|86.31|86.94|85.84|148
1646013300000|2022-02-28 01:55:00|87|85.9|86.6|85.5|87|85.9|86.6|85.5|97
1646013600000|2022-02-28 02:00:00|86.61|85.51|86.94|85.84|86.99|85.89|86.61|85.51|110
1646013900000|2022-02-28 02:05:00|86.93|85.83|86.84|85.74|87.01|85.91|86.82|85.72|101
1646014200000|2022-02-28 02:10:00|86.82|85.72|86.61|85.51|86.83|85.73|86.5|85.4|115
1646014500000|2022-02-28 02:15:00|86.62|85.52|86.8|85.7|86.83|85.73|86.54|85.44|86
1646014800000|2022-02-28 02:20:00|86.83|85.73|86.92|85.82|86.94|85.84|86.72|85.62|74
1646015100000|2022-02-28 02:25:00|86.91|85.81|87.87|86.77|87.97|86.87|86.75|85.65|128
1646015400000|2022-02-28 02:30:00|87.85|86.75|87.79|86.69|88.1|87|87.34|86.24|193
1646015700000|2022-02-28 02:35:00|87.8|86.7|88.03|86.93|88.13|87.03|87.8|86.7|153
1646016000000|2022-02-28 02:40:00|88.04|86.94|87.63|86.53|88.28|87.18|87.61|86.51|174
1646016300000|2022-02-28 02:45:00|87.64|86.54|86.82|85.72|87.66|86.56|86.8|85.7|224
1646016600000|2022-02-28 02:50:00|86.83|85.73|87.09|85.99|87.23|86.13|86.82|85.72|143
1646016900000|2022-02-28 02:55:00|87.08|85.98|87.69|86.59|87.69|86.59|87|85.9|105
1646017200000|2022-02-28 03:00:00|87.7|86.6|87.95|86.85|88.16|87.06|87.62|86.52|117
1646017500000|2022-02-28 03:05:00|87.96|86.86|87.8|86.7|88.05|86.95|87.75|86.65|156
1646017800000|2022-02-28 03:10:00|87.81|86.71|88|86.9|88.1|87|87.61|86.51|142
1646018100000|2022-02-28 03:15:00|88.01|86.91|87.44|86.34|88.01|86.91|87.39|86.29|162
1646018400000|2022-02-28 03:20:00|87.43|86.33|87.54|86.44|87.59|86.49|87.26|86.16|120
1646018700000|2022-02-28 03:25:00|87.53|86.43|87.89|86.79|87.96|86.86|87.53|86.43|93
1646019000000|2022-02-28 03:30:00|87.88|86.78|88.31|87.21|88.38|87.28|87.75|86.65|153
1646019300000|2022-02-28 03:35:00|88.32|87.22|88.36|87.26|88.38|87.28|88.06|86.96|115
1646019600000|2022-02-28 03:40:00|88.37|87.27|88.65|87.55|88.68|87.58|88.21|87.11|121
1646019900000|2022-02-28 03:45:00|88.64|87.54|88.56|87.46|88.64|87.54|88.32|87.22|143
1646020200000|2022-02-28 03:50:00|88.6|87.5|88.68|87.58|88.97|87.87|88.6|87.5|179
1646020500000|2022-02-28 03:55:00|88.7|87.6|88.38|87.28|88.7|87.6|88.35|87.25|124
1646020800000|2022-02-28 04:00:00|88.4|87.3|88.95|87.85|88.96|87.86|88.34|87.24|172
1646021100000|2022-02-28 04:05:00|88.96|87.86|89.22|88.12|89.22|88.12|88.62|87.52|161
1646021400000|2022-02-28 04:10:00|89.21|88.11|89.24|88.14|89.39|88.29|89.04|87.94|147
1646021700000|2022-02-28 04:15:00|89.23|88.13|88.85|87.75|89.24|88.14|88.83|87.73|124
1646022000000|2022-02-28 04:20:00|88.84|87.74|88.74|87.64|88.89|87.79|88.65|87.55|132
1646022300000|2022-02-28 04:25:00|88.73|87.63|88.1|87|88.74|87.64|88.03|86.93|148
1646022600000|2022-02-28 04:30:00|88.09|86.99|87.65|86.55|88.22|87.12|87.55|86.45|163
1646022900000|2022-02-28 04:35:00|87.66|86.56|87.25|86.15|87.78|86.68|87.25|86.15|185
1646023200000|2022-02-28 04:40:00|87.27|86.17|87.5|86.4|87.69|86.59|87.27|86.17|190
1646023500000|2022-02-28 04:45:00|87.51|86.41|87.89|86.79|87.91|86.81|87.47|86.37|174
1646023800000|2022-02-28 04:50:00|87.9|86.8|87.53|86.43|87.9|86.8|87.51|86.41|99
1646024100000|2022-02-28 04:55:00|87.52|86.42|87.65|86.55|87.71|86.61|87.52|86.42|109
1646024400000|2022-02-28 05:00:00|87.63|86.53|87.99|86.89|87.99|86.89|87.31|86.21|130
1646024700000|2022-02-28 05:05:00|88|86.9|88.17|87.07|88.17|87.07|87.8|86.7|115
1646025000000|2022-02-28 05:10:00|88.18|87.08|88.4|87.3|88.42|87.32|88.01|86.91|101
1646025300000|2022-02-28 05:15:00|88.41|87.31|88.21|87.11|88.46|87.36|88.15|87.05|106
1646025600000|2022-02-28 05:20:00|88.2|87.1|88.23|87.13|88.36|87.26|88.11|87.01|127
1646025900000|2022-02-28 05:25:00|88.21|87.11|88.12|87.02|88.22|87.12|87.83|86.73|124
1646026200000|2022-02-28 05:30:00|88.11|87.01|87.81|86.71|88.23|87.13|87.74|86.64|183
1646026500000|2022-02-28 05:35:00|87.82|86.72|87.92|86.82|87.93|86.83|87.66|86.56|114
1646026800000|2022-02-28 05:40:00|87.91|86.81|87.8|86.7|87.91|86.81|87.68|86.58|117
1646027100000|2022-02-28 05:45:00|87.83|86.73|87.52|86.42|87.89|86.79|87.48|86.38|86
1646027400000|2022-02-28 05:50:00|87.53|86.43|87.41|86.31|87.54|86.44|87.27|86.17|81
1646027700000|2022-02-28 05:55:00|87.42|86.32|87.42|86.32|87.49|86.39|87.33|86.23|106
1646028000000|2022-02-28 06:00:00|87.43|86.33|87.53|86.43|87.63|86.53|87.41|86.31|122
1646028300000|2022-02-28 06:05:00|87.52|86.42|86.9|85.8|87.64|86.54|86.9|85.8|138
1646028600000|2022-02-28 06:10:00|86.89|85.79|86.9|85.8|86.9|85.8|86.06|84.96|252
1646028900000|2022-02-28 06:15:00|86.91|85.81|86.43|85.33|87.59|86.49|86.43|85.33|338
1646029200000|2022-02-28 06:20:00|86.42|85.32|86.89|85.79|87.22|86.12|86.41|85.31|259
1646029500000|2022-02-28 06:25:00|86.9|85.8|87|85.9|87.07|85.97|86.56|85.46|201
1646029800000|2022-02-28 06:30:00|87.01|85.91|86.85|85.75|87.1|86|86.55|85.45|177
1646030100000|2022-02-28 06:35:00|86.84|85.74|87.25|86.15|87.4|86.3|86.74|85.64|186
1646030400000|2022-02-28 06:40:00|87.29|86.19|87.11|86.01|87.33|86.23|87.03|85.93|175
1646030700000|2022-02-28 06:45:00|87.12|86.02|87.29|86.19|87.29|86.19|86.82|85.72|142
1646031000000|2022-02-28 06:50:00|87.28|86.18|87.45|86.35|87.45|86.35|87.21|86.11|111
1646031300000|2022-02-28 06:55:00|87.48|86.38|87.47|86.37|87.58|86.48|87.34|86.24|159
1646031600000|2022-02-28 07:00:00|87.51|86.41|87.63|86.53|87.63|86.53|87.31|86.21|194
1646031900000|2022-02-28 07:05:00|87.6|86.5|87.98|86.88|88.02|86.92|87.6|86.5|195
1646032200000|2022-02-28 07:10:00|87.99|86.89|87.6|86.5|87.99|86.89|87.51|86.41|174
1646032500000|2022-02-28 07:15:00|87.61|86.51|87.87|86.77|87.89|86.79|87.55|86.45|156
1646032800000|2022-02-28 07:20:00|87.85|86.75|88.35|87.25|88.5|87.4|87.84|86.74|163
1646033100000|2022-02-28 07:25:00|88.38|87.28|88.36|87.26|88.52|87.42|88.2|87.1|177
1646033400000|2022-02-28 07:30:00|88.39|87.29|88.82|87.72|88.85|87.75|88.33|87.23|167
1646033700000|2022-02-28 07:35:00|88.83|87.73|88.89|87.79|89.02|87.92|88.65|87.55|176
1646034000000|2022-02-28 07:40:00|88.91|87.81|89.24|88.14|89.24|88.14|88.85|87.75|164
1646034300000|2022-02-28 07:45:00|89.21|88.11|88.84|87.74|89.23|88.13|88.84|87.74|160
1646034600000|2022-02-28 07:50:00|88.85|87.75|88.99|87.89|89.01|87.91|88.78|87.68|152
1646034900000|2022-02-28 07:55:00|89.03|87.93|89.02|87.92|89.12|88.02|88.92|87.82|112
1646035200000|2022-02-28 08:00:00|89.03|87.93|89.51|88.41|89.53|88.43|88.92|87.82|150
1646035500000|2022-02-28 08:05:00|89.5|88.4|90.06|88.96|90.19|89.09|89.5|88.4|165
1646035800000|2022-02-28 08:10:00|90.03|88.93|89.73|88.63|90.04|88.94|89.7|88.6|145
1646036100000|2022-02-28 08:15:00|89.76|88.66|89.32|88.22|89.79|88.69|89.29|88.19|141
1646036400000|2022-02-28 08:20:00|89.33|88.23|89.18|88.08|89.42|88.32|89.05|87.95|154
1646036700000|2022-02-28 08:25:00|89.17|88.07|89.23|88.13|89.28|88.18|89.12|88.02|95
1646037000000|2022-02-28 08:30:00|89.22|88.12|88.9|87.8|89.23|88.13|88.9|87.8|95
1646037300000|2022-02-28 08:35:00|88.88|87.78|88.62|87.52|88.89|87.79|88.55|87.45|119
1646037600000|2022-02-28 08:40:00|88.61|87.51|88.45|87.35|88.65|87.55|88.23|87.13|125
1646037900000|2022-02-28 08:45:00|88.43|87.33|88.53|87.43|88.62|87.52|88.41|87.31|91
1646038200000|2022-02-28 08:50:00|88.52|87.42|88.41|87.31|88.6|87.5|88.4|87.3|82
1646038500000|2022-02-28 08:55:00|88.42|87.32|88.53|87.43|88.71|87.61|88.41|87.31|80
1646038800000|2022-02-28 09:00:00|88.54|87.44|89.05|87.95|89.06|87.96|88.5|87.4|156
1646039100000|2022-02-28 09:05:00|89.04|87.94|89.13|88.03|89.39|88.29|89.04|87.94|100
1646039400000|2022-02-28 09:10:00|89.12|88.02|89|87.9|89.12|88.02|88.89|87.79|127
1646039700000|2022-02-28 09:15:00|88.98|87.88|88.73|87.63|89|87.9|88.71|87.61|106
1646040000000|2022-02-28 09:20:00|88.72|87.62|88.55|87.45|88.88|87.78|88.53|87.43|99
1646040300000|2022-02-28 09:25:00|88.52|87.42|88.44|87.34|88.6|87.5|88.41|87.31|109
1646040600000|2022-02-28 09:30:00|88.45|87.35|88.55|87.45|88.61|87.51|88.26|87.16|93
1646040900000|2022-02-28 09:35:00|88.54|87.44|88.71|87.61|88.79|87.69|88.51|87.41|132
1646041200000|2022-02-28 09:40:00|88.7|87.6|88.6|87.5|88.79|87.69|88.55|87.45|103
1646041500000|2022-02-28 09:45:00|88.59|87.49|88.43|87.33|88.6|87.5|88.26|87.16|76
1646041800000|2022-02-28 09:50:00|88.42|87.32|88.42|87.32|88.48|87.38|88.23|87.13|91
1646042100000|2022-02-28 09:55:00|88.43|87.33|87.67|86.57|88.5|87.4|87.67|86.57|120
1646042400000|2022-02-28 10:00:00|87.68|86.58|88.12|87.02|88.32|87.22|87.66|86.56|224
1646042700000|2022-02-28 10:05:00|88.11|87.01|88.08|86.98|88.23|87.13|87.85|86.75|145
1646043000000|2022-02-28 10:10:00|88.1|87|88.04|86.94|88.2|87.1|88.03|86.93|125
1646043300000|2022-02-28 10:15:00|88.03|86.93|88.59|87.49|88.6|87.5|88.03|86.93|135
1646043600000|2022-02-28 10:20:00|88.6|87.5|88.74|87.64|88.8|87.7|88.58|87.48|140
1646043900000|2022-02-28 10:25:00|88.73|87.63|88.6|87.5|88.89|87.79|88.55|87.45|104
1646044200000|2022-02-28 10:30:00|88.59|87.49|88.92|87.82|89.02|87.92|88.43|87.33|139
1646044500000|2022-02-28 10:35:00|88.93|87.83|88.97|87.87|89.06|87.96|88.87|87.77|112
1646044800000|2022-02-28 10:40:00|88.98|87.88|88.7|87.6|88.99|87.89|88.7|87.6|103
1646045100000|2022-02-28 10:45:00|88.71|87.61|88.53|87.43|88.84|87.74|88.52|87.42|143
1646045400000|2022-02-28 10:50:00|88.52|87.42|88.63|87.53|88.63|87.53|88.43|87.33|113
1646045700000|2022-02-28 10:55:00|88.61|87.51|88.7|87.6|88.75|87.65|88.5|87.4|138
1646046000000|2022-02-28 11:00:00|88.71|87.61|88.72|87.62|89.01|87.91|88.69|87.59|138
1646046300000|2022-02-28 11:05:00|88.71|87.61|88.48|87.38|88.71|87.61|88.44|87.34|117
1646046600000|2022-02-28 11:10:00|88.46|87.36|88.49|87.39|88.58|87.48|88.43|87.33|67
1646046900000|2022-02-28 11:15:00|88.5|87.4|88.41|87.31|88.59|87.49|88.3|87.2|136
1646047200000|2022-02-28 11:20:00|88.4|87.3|88.3|87.2|88.41|87.31|88.11|87.01|126
1646047500000|2022-02-28 11:25:00|88.32|87.22|88.42|87.32|88.51|87.41|88.32|87.22|128
1646047800000|2022-02-28 11:30:00|88.41|87.31|88.27|87.17|88.49|87.39|88.13|87.03|127
1646048100000|2022-02-28 11:35:00|88.26|87.16|88.44|87.34|88.49|87.39|88.26|87.16|117
1646048400000|2022-02-28 11:40:00|88.45|87.35|88.59|87.49|88.68|87.58|88.43|87.33|133
1646048700000|2022-02-28 11:45:00|88.6|87.5|88.72|87.62|88.79|87.69|88.6|87.5|150
1646049000000|2022-02-28 11:50:00|88.73|87.63|88.44|87.34|88.8|87.7|88.44|87.34|118
1646049300000|2022-02-28 11:55:00|88.45|87.35|88.32|87.22|88.54|87.44|88.32|87.22|114
1646049600000|2022-02-28 12:00:00|88.33|87.23|88.43|87.33|88.43|87.33|88.14|87.04|89
1646049900000|2022-02-28 12:05:00|88.44|87.34|88.23|87.13|88.95|87.85|88.23|87.13|167
1646050200000|2022-02-28 12:10:00|88.24|87.14|88.31|87.21|88.38|87.28|87.93|86.83|136
1646050500000|2022-02-28 12:15:00|88.29|87.19|89.02|87.92|89.09|87.99|88.2|87.1|135
1646050800000|2022-02-28 12:20:00|89.01|87.91|89.12|88.02|89.17|88.07|88.75|87.65|158
1646051100000|2022-02-28 12:25:00|89.11|88.01|88.84|87.74|89.11|88.01|88.81|87.71|184
1646051400000|2022-02-28 12:30:00|88.83|87.73|89.06|87.96|89.06|87.96|88.72|87.62|170
1646051700000|2022-02-28 12:35:00|89.07|87.97|90.01|88.91|90.01|88.91|89.01|87.91|133
1646052000000|2022-02-28 12:40:00|90.06|88.96|89.47|88.37|90.28|89.18|89.38|88.28|251
1646052300000|2022-02-28 12:45:00|89.48|88.38|89.31|88.21|89.59|88.49|89.25|88.15|137
1646052600000|2022-02-28 12:50:00|89.3|88.2|89.47|88.37|89.5|88.4|89.29|88.19|122
1646052900000|2022-02-28 12:55:00|89.48|88.38|88.88|87.78|89.49|88.39|88.81|87.71|156
1646053200000|2022-02-28 13:00:00|88.87|87.77|88.9|87.8|89.02|87.92|88.55|87.45|207
1646053500000|2022-02-28 13:05:00|88.91|87.81|89.32|88.22|89.4|88.3|88.89|87.79|109
1646053800000|2022-02-28 13:10:00|89.31|88.21|89.43|88.33|89.75|88.65|89.31|88.21|121
1646054100000|2022-02-28 13:15:00|89.42|88.32|89.2|88.1|89.54|88.44|89.09|87.99|146
1646054400000|2022-02-28 13:20:00|89.21|88.11|88.48|87.38|89.24|88.14|88.33|87.23|143
1646054700000|2022-02-28 13:25:00|88.47|87.37|88.78|87.68|88.78|87.68|88.31|87.21|168
1646055000000|2022-02-28 13:30:00|88.75|87.65|88.71|87.61|89.06|87.96|88.64|87.54|137
1646055300000|2022-02-28 13:35:00|88.7|87.6|88.38|87.28|88.71|87.61|88.38|87.28|181
1646055600000|2022-02-28 13:40:00|88.37|87.27|88.61|87.51|88.68|87.58|88.32|87.22|174
1646055900000|2022-02-28 13:45:00|88.62|87.52|88.59|87.49|88.73|87.63|88.46|87.36|145
1646056200000|2022-02-28 13:50:00|88.58|87.48|89.15|88.05|89.28|88.18|88.53|87.43|136
1646056500000|2022-02-28 13:55:00|89.14|88.04|88.68|87.58|89.14|88.04|88.68|87.58|140
1646056800000|2022-02-28 14:00:00|88.67|87.57|88.78|87.68|88.83|87.73|88.61|87.51|118
1646057100000|2022-02-28 14:05:00|88.79|87.69|89.22|88.12|89.31|88.21|88.64|87.54|153
1646057400000|2022-02-28 14:10:00|89.21|88.11|89.4|88.3|89.49|88.39|89.18|88.08|190
1646057700000|2022-02-28 14:15:00|89.41|88.31|90.12|89.02|90.19|89.09|89.4|88.3|322
1646058000000|2022-02-28 14:20:00|90.11|89.01|89.8|88.7|90.11|89.01|89.61|88.51|209
1646058300000|2022-02-28 14:25:00|89.74|88.64|89.79|88.69|90|88.9|89.63|88.53|293
1646058600000|2022-02-28 14:30:00|89.82|88.72|90.48|89.38|90.5|89.4|89.82|88.72|283
1646058900000|2022-02-28 14:35:00|90.49|89.39|91.4|90.3|91.4|90.3|90.49|89.39|291
1646059200000|2022-02-28 14:40:00|91.38|90.28|90.66|89.56|91.4|90.3|90.6|89.5|272
1646059500000|2022-02-28 14:45:00|90.67|89.57|90.59|89.49|90.91|89.81|90.42|89.32|240
1646059800000|2022-02-28 14:50:00|90.6|89.5|91.1|90|91.3|90.2|90.6|89.5|229
1646060100000|2022-02-28 14:55:00|91.11|90.01|91.98|90.88|92.24|91.14|91.1|90|265
1646060400000|2022-02-28 15:00:00|91.99|90.89|91.2|90.1|92.04|90.94|91.07|89.97|246
1646060700000|2022-02-28 15:05:00|91.21|90.11|91.22|90.12|91.36|90.26|91.13|90.03|195
1646061000000|2022-02-28 15:10:00|91.21|90.11|91.53|90.43|91.53|90.43|91.19|90.09|160
1646061300000|2022-02-28 15:15:00|91.52|90.42|93.21|92.11|93.27|92.17|91.51|90.41|363
1646061600000|2022-02-28 15:20:00|93.2|92.1|92.98|91.88|93.81|92.71|92.81|91.71|328
1646061900000|2022-02-28 15:25:00|92.93|91.83|92.76|91.66|93.1|92|92.51|91.41|235
1646062200000|2022-02-28 15:30:00|92.73|91.63|93.19|92.09|93.29|92.19|92.73|91.63|185
1646062500000|2022-02-28 15:35:00|93.2|92.1|93.16|92.06|93.51|92.41|93.11|92.01|200
1646062800000|2022-02-28 15:40:00|93.19|92.09|93.25|92.15|93.75|92.65|93.19|92.09|206
1646063100000|2022-02-28 15:45:00|93.24|92.14|93.52|92.42|93.58|92.48|93.17|92.07|151
1646063400000|2022-02-28 15:50:00|93.53|92.43|93.82|92.72|93.98|92.88|93.53|92.43|166
1646063700000|2022-02-28 15:55:00|93.83|92.73|94.5|93.4|94.5|93.4|93.81|92.71|214
1646064000000|2022-02-28 16:00:00|94.51|93.41|95.35|94.25|95.53|94.43|94.1|93|355
1646064300000|2022-02-28 16:05:00|95.36|94.26|94.35|93.25|95.38|94.28|94.17|93.07|346
1646064600000|2022-02-28 16:10:00|94.36|93.26|94.74|93.64|95.17|94.07|93.91|92.81|345
1646064900000|2022-02-28 16:15:00|94.76|93.66|94.61|93.51|94.97|93.87|94.35|93.25|272
1646065200000|2022-02-28 16:20:00|94.62|93.52|94.9|93.8|94.92|93.82|94.42|93.32|208
1646065500000|2022-02-28 16:25:00|94.87|93.77|94.53|93.43|95.1|94|94.52|93.42|269
1646065800000|2022-02-28 16:30:00|94.52|93.42|94.35|92.95|94.6|93.5|94.13|92.95|177
1646066100000|2022-02-28 16:35:00|94.34|92.94|94.59|93.19|94.72|93.32|94.23|92.83|211
1646066400000|2022-02-28 16:40:00|94.63|93.23|94.55|93.15|94.85|93.45|94.55|93.15|201
1646066700000|2022-02-28 16:45:00|94.56|93.16|93.75|92.35|94.64|93.24|93.58|92.18|221
1646067000000|2022-02-28 16:50:00|93.74|92.34|93.63|92.23|93.92|92.52|93.55|92.15|249
1646067300000|2022-02-28 16:55:00|93.62|92.22|93.73|92.33|93.85|92.45|93.62|92.22|185
1646067600000|2022-02-28 17:00:00|93.74|92.34|93.74|92.34|94.01|92.61|93.67|92.27|169
1646067900000|2022-02-28 17:05:00|93.73|92.33|93.38|91.98|93.73|92.33|93.27|91.87|188
1646068200000|2022-02-28 17:10:00|93.37|91.97|93.35|91.95|93.42|92.02|93.15|91.75|135
1646068500000|2022-02-28 17:15:00|93.34|91.94|93.39|91.99|93.39|91.99|92.94|91.54|171
1646068800000|2022-02-28 17:20:00|93.38|91.98|93.2|91.8|93.53|92.13|93.14|91.74|147
1646069100000|2022-02-28 17:25:00|93.22|91.82|93.29|91.89|93.43|92.03|93.15|91.75|154
1646069400000|2022-02-28 17:30:00|93.27|91.87|93.23|91.83|93.63|92.23|93.21|91.81|186
1646069700000|2022-02-28 17:35:00|93.25|91.85|93.28|91.88|93.38|91.98|93.14|91.74|158
1646070000000|2022-02-28 17:40:00|93.25|91.85|93.21|91.81|93.34|91.94|93.13|91.73|141
1646070300000|2022-02-28 17:45:00|93.2|91.8|93.34|91.94|93.34|91.94|93.04|91.64|123
1646070600000|2022-02-28 17:50:00|93.33|91.93|93.63|92.23|93.71|92.31|93.32|91.92|151
1646070900000|2022-02-28 17:55:00|93.65|92.25|93.99|92.59|94.02|92.62|93.63|92.23|197
1646071200000|2022-02-28 18:00:00|94.02|92.62|93.64|92.24|94.06|92.66|93.63|92.23|211
1646071500000|2022-02-28 18:05:00|93.67|92.27|93.63|92.23|93.72|92.32|93.31|91.91|175
1646071800000|2022-02-28 18:10:00|93.62|92.22|93.66|92.26|93.91|92.51|93.55|92.15|102
1646072100000|2022-02-28 18:15:00|93.65|92.25|93.4|92|93.75|92.35|93.3|91.9|203
1646072400000|2022-02-28 18:20:00|93.37|91.97|93.36|91.96|93.44|92.04|93.23|91.83|136
1646072700000|2022-02-28 18:25:00|93.35|91.95|93.26|91.86|93.44|92.04|93.13|91.73|162
1646073000000|2022-02-28 18:30:00|93.25|91.85|93.62|92.22|93.62|92.22|93.22|91.82|184
1646073300000|2022-02-28 18:35:00|93.61|92.21|93.6|92.2|93.74|92.34|93.51|92.11|140
1646073600000|2022-02-28 18:40:00|93.61|92.21|93.34|91.94|93.63|92.23|93.3|91.9|137
1646073900000|2022-02-28 18:45:00|93.38|91.98|93.73|92.33|93.77|92.37|93.38|91.98|110
1646074200000|2022-02-28 18:50:00|93.74|92.34|93.75|92.35|93.85|92.45|93.7|92.3|137
1646074500000|2022-02-28 18:55:00|93.76|92.36|93.71|92.31|93.9|92.5|93.65|92.25|125
1646074800000|2022-02-28 19:00:00|93.7|92.3|93.3|91.9|93.73|92.33|93.25|91.85|138
1646075100000|2022-02-28 19:05:00|93.29|91.89|93.14|91.74|93.38|91.98|93.05|91.65|159
1646075400000|2022-02-28 19:10:00|93.13|91.73|93.36|91.96|93.52|92.12|93.13|91.73|202
1646075700000|2022-02-28 19:15:00|93.35|91.95|93.44|92.04|93.52|92.12|93.17|91.77|155
1646076000000|2022-02-28 19:20:00|93.41|92.01|93.26|91.86|93.49|92.09|93.26|91.86|154
1646076300000|2022-02-28 19:25:00|93.25|91.85|93.23|91.83|93.32|91.92|93.05|91.65|142
1646076600000|2022-02-28 19:30:00|93.22|91.82|93.3|91.9|93.43|92.03|93.2|91.8|159
1646076900000|2022-02-28 19:35:00|93.31|91.91|93.29|91.89|93.35|91.95|93.23|91.83|151
1646077200000|2022-02-28 19:40:00|93.3|91.9|93.26|91.86|93.42|92.02|93.25|91.85|104
1646077500000|2022-02-28 19:45:00|93.27|91.87|93.08|91.68|93.37|91.97|93.08|91.68|144
1646077800000|2022-02-28 19:50:00|93.09|91.69|93.05|91.65|93.1|91.7|92.82|91.42|138
1646078100000|2022-02-28 19:55:00|93.07|91.67|93.1|91.7|93.13|91.73|92.99|91.59|121
1646078400000|2022-02-28 20:00:00|93.09|91.69|93.44|92.04|93.6|92.2|93.09|91.69|157
1646078700000|2022-02-28 20:05:00|93.42|92.02|93.42|92.02|93.48|92.08|93.04|91.64|172
1646079000000|2022-02-28 20:10:00|93.41|92.01|93.2|91.8|93.44|92.04|93.13|91.73|127
1646079300000|2022-02-28 20:15:00|93.19|91.79|93.1|91.7|93.33|91.93|92.87|91.47|188
1646079600000|2022-02-28 20:20:00|93.09|91.69|93.94|92.54|94.2|92.8|93.09|91.69|218
1646079900000|2022-02-28 20:25:00|93.95|92.55|93.93|92.53|94.07|92.67|93.84|92.44|153
1646080200000|2022-02-28 20:30:00|93.94|92.54|93.72|92.32|94.04|92.64|93.64|92.24|133
1646080500000|2022-02-28 20:35:00|93.74|92.34|93.66|92.26|93.76|92.36|93.62|92.22|197
1646080800000|2022-02-28 20:40:00|93.67|92.27|93.81|92.41|93.9|92.5|93.62|92.22|122
1646081100000|2022-02-28 20:45:00|93.83|92.43|94.06|92.66|94.12|92.72|93.75|92.35|152
1646081400000|2022-02-28 20:50:00|94.05|92.65|93.95|92.55|94.12|92.72|93.55|92.15|177
1646081700000|2022-02-28 20:55:00|93.96|92.56|94.47|93.07|94.52|93.12|93.94|92.54|178
1646082000000|2022-02-28 21:00:00|94.5|93.1|94.02|92.62|94.54|93.14|93.91|92.51|161
1646082300000|2022-02-28 21:05:00|94.03|92.63|93.67|92.27|94.03|92.63|93.6|92.2|122
1646082600000|2022-02-28 21:10:00|93.72|92.32|93.79|92.39|93.87|92.47|93.67|92.27|118
1646082900000|2022-02-28 21:15:00|93.8|92.4|93.62|92.22|93.92|92.52|93.58|92.18|120
1646083200000|2022-02-28 21:20:00|93.59|92.19|93.73|92.33|93.74|92.34|93.58|92.18|101
1646083500000|2022-02-28 21:25:00|93.72|92.32|93.65|92.25|93.77|92.37|93.65|92.25|81
1646083800000|2022-02-28 21:30:00|93.64|92.24|93.53|92.13|93.65|92.25|93.47|92.07|60
1646084100000|2022-02-28 21:35:00|93.52|92.12|93.33|91.93|93.62|92.22|93.25|91.85|95
1646084400000|2022-02-28 21:40:00|93.32|91.92|93.26|91.86|93.36|91.96|93.15|91.75|127
1646084700000|2022-02-28 21:45:00|93.25|91.85|93.48|92.08|93.55|92.15|93.19|91.79|120
1646085000000|2022-02-28 21:50:00|93.49|92.09|93.64|92.24|93.68|92.28|93.44|92.04|120
1646085300000|2022-02-28 21:55:00|93.65|92.25|93.74|92.34|93.75|92.35|93.65|92.25|110
1646085600000|2022-02-28 22:00:00|93.75|92.35|94.16|92.76|94.18|92.78|93.74|92.34|95
1646085900000|2022-02-28 22:05:00|94.15|92.75|94.32|92.92|94.37|92.97|94.03|92.63|91
1646086200000|2022-02-28 22:10:00|94.33|92.93|94.02|92.62|94.35|92.95|93.97|92.57|115
1646086500000|2022-02-28 22:15:00|94.03|92.63|94.28|92.88|94.31|92.91|94.03|92.63|89
1646086800000|2022-02-28 22:20:00|94.29|92.89|94.23|92.83|94.36|92.96|94.19|92.79|69
1646087100000|2022-02-28 22:25:00|94.24|92.84|94.35|92.95|94.35|92.95|94.17|92.77|63
1646087400000|2022-02-28 22:30:00|94.34|92.94|95.72|94.32|95.72|94.32|94.33|92.93|194
1646087700000|2022-02-28 22:35:00|95.73|94.33|96.95|95.55|97.42|96.02|95.73|94.33|317
1646088000000|2022-02-28 22:40:00|96.96|95.56|97.57|96.17|97.65|96.25|96.95|95.55|235
1646088300000|2022-02-28 22:45:00|97.56|96.16|96.72|95.32|97.58|96.18|96.53|95.13|260
1646088600000|2022-02-28 22:50:00|96.74|95.34|95.65|94.25|96.76|95.36|95.63|94.23|184
1646088900000|2022-02-28 22:55:00|95.66|94.26|95.25|93.85|95.88|94.48|95.11|93.71|196
1646089200000|2022-02-28 23:00:00|95.32|93.92|95.48|94.08|95.59|94.19|95.27|93.87|205
1646089500000|2022-02-28 23:05:00|95.5|94.1|95.98|94.58|95.99|94.59|95.45|94.05|138
1646089800000|2022-02-28 23:10:00|95.99|94.59|96.39|94.99|96.4|95|95.99|94.59|126
1646090100000|2022-02-28 23:15:00|96.41|95.01|95.73|94.33|96.55|95.15|95.58|94.18|181
1646090400000|2022-02-28 23:20:00|95.74|94.34|95.72|94.32|95.98|94.58|95.68|94.28|169
1646090700000|2022-02-28 23:25:00|95.71|94.31|96|94.6|96.07|94.67|95.55|94.15|171
1646091000000|2022-02-28 23:30:00|96.02|94.62|95.96|94.56|96.02|94.62|95.69|94.29|158
1646091300000|2022-02-28 23:35:00|95.95|94.55|96.14|94.74|96.16|94.76|95.94|94.54|138
1646091600000|2022-02-28 23:40:00|96.13|94.73|96.16|94.76|96.19|94.79|96|94.6|82
1646091900000|2022-02-28 23:45:00|96.17|94.77|96.56|95.16|96.58|95.18|96.16|94.76|111
1646092200000|2022-02-28 23:50:00|96.55|95.15|96.66|95.26|96.66|95.26|96.49|95.09|92
1646092500000|2022-02-28 23:55:00|96.67|95.27|96.99|95.59|97.16|95.76|96.57|95.17|160
1646092800000|2022-03-01 00:00:00|97|95.6|98.45|97.05|98.48|97.08|96.97|95.57|320
1646093100000|2022-03-01 00:05:00|98.43|97.03|98.12|96.72|98.45|97.05|97.63|96.23|252
1646093400000|2022-03-01 00:10:00|98.13|96.73|98.09|96.69|98.56|97.16|98.05|96.65|238
1646093700000|2022-03-01 00:15:00|98.1|96.7|97.59|96.19|98.3|96.9|97.48|96.08|232
1646094000000|2022-03-01 00:20:00|97.58|96.18|97.91|96.51|98.03|96.63|97.55|96.15|214
1646094300000|2022-03-01 00:25:00|97.9|96.5|98.47|97.07|98.63|97.23|97.79|96.39|225
1646094600000|2022-03-01 00:30:00|98.46|97.06|98.71|97.31|98.8|97.4|98.27|96.87|202
1646094900000|2022-03-01 00:35:00|98.69|97.29|98.54|97.14|98.69|97.29|98.43|97.03|230
1646095200000|2022-03-01 00:40:00|98.53|97.13|98.51|97.11|98.64|97.24|98.25|96.85|175
1646095500000|2022-03-01 00:45:00|98.5|97.1|97.93|96.53|98.75|97.35|97.85|96.45|236
1646095800000|2022-03-01 00:50:00|97.94|96.54|98.35|96.95|98.37|96.97|97.93|96.53|146
1646096100000|2022-03-01 00:55:00|98.38|96.98|98.43|97.03|98.45|97.05|98.22|96.82|144
1646096400000|2022-03-01 01:00:00|98.45|97.05|97.93|96.53|98.46|97.06|97.84|96.44|221
1646096700000|2022-03-01 01:05:00|97.89|96.49|97.85|96.45|98.13|96.73|97.84|96.44|192
1646097000000|2022-03-01 01:10:00|97.83|96.43|97.31|95.91|97.83|96.43|97.25|95.85|212
1646097300000|2022-03-01 01:15:00|97.32|95.92|97.52|96.12|97.52|96.12|97.09|95.69|221
1646097600000|2022-03-01 01:20:00|97.53|96.13|97.54|96.14|97.72|96.32|97.49|96.09|151
1646097900000|2022-03-01 01:25:00|97.53|96.13|97.24|95.84|97.54|96.14|97.1|95.7|168
1646098200000|2022-03-01 01:30:00|97.21|95.81|97.35|95.95|97.54|96.14|97.15|95.75|152
1646098500000|2022-03-01 01:35:00|97.42|96.02|97.6|96.2|97.65|96.25|97.39|95.99|169
1646098800000|2022-03-01 01:40:00|97.61|96.21|97.66|96.26|97.92|96.52|97.6|96.2|189
1646099100000|2022-03-01 01:45:00|97.65|96.25|97.83|96.43|97.83|96.43|97.53|96.13|143
1646099400000|2022-03-01 01:50:00|97.82|96.42|97.73|96.33|97.84|96.44|97.63|96.23|147
1646099700000|2022-03-01 01:55:00|97.72|96.32|97.45|96.05|97.74|96.34|97.39|95.99|159
1646100000000|2022-03-01 02:00:00|97.44|96.04|98.15|96.75|98.18|96.78|97.37|95.97|178
1646100300000|2022-03-01 02:05:00|98.17|96.77|97.18|95.78|98.17|96.77|97.18|95.78|199
1646100600000|2022-03-01 02:10:00|97.16|95.76|97.27|95.87|97.43|96.03|97|95.6|199
1646100900000|2022-03-01 02:15:00|97.28|95.88|97.87|96.47|97.98|96.58|97.01|95.61|243
1646101200000|2022-03-01 02:20:00|97.88|96.48|98.02|96.62|98.15|96.75|97.86|96.46|136
1646101500000|2022-03-01 02:25:00|98.04|96.64|97.44|96.04|98.09|96.69|97.35|95.95|178
1646101800000|2022-03-01 02:30:00|97.43|96.03|97.42|96.02|97.43|96.03|97.08|95.68|163
1646102100000|2022-03-01 02:35:00|97.41|96.01|97.32|95.92|97.53|96.13|97.3|95.9|180
1646102400000|2022-03-01 02:40:00|97.31|95.91|97.37|95.97|97.46|96.06|97.22|95.82|140
1646102700000|2022-03-01 02:45:00|97.4|96|97.3|95.9|97.48|96.08|97.29|95.89|115
1646103000000|2022-03-01 02:50:00|97.35|95.95|97.45|96.05|97.56|96.16|97.26|95.86|104
1646103300000|2022-03-01 02:55:00|97.44|96.04|97.99|96.59|98.1|96.7|97.44|96.04|120
1646103600000|2022-03-01 03:00:00|97.96|96.56|97.83|96.43|97.97|96.57|97.77|96.37|113
1646103900000|2022-03-01 03:05:00|97.85|96.45|97.5|96.1|97.87|96.47|97.5|96.1|155
1646104200000|2022-03-01 03:10:00|97.48|96.08|97.25|95.85|97.54|96.14|97.25|95.85|107
1646104500000|2022-03-01 03:15:00|97.26|95.86|97.28|95.88|97.29|95.89|97.04|95.64|129
1646104800000|2022-03-01 03:20:00|97.29|95.89|97.55|96.15|97.64|96.24|97.25|95.85|129
1646105100000|2022-03-01 03:25:00|97.56|96.16|97.09|95.99|97.56|96.2|96.94|95.84|129
1646105400000|2022-03-01 03:30:00|97.1|96|97.33|95.93|97.39|96.09|97.1|95.81|102
1646105700000|2022-03-01 03:35:00|97.34|95.94|97.14|95.74|97.34|95.94|97.1|95.7|121
1646106000000|2022-03-01 03:40:00|97.15|95.75|97.3|95.9|97.34|95.94|97.12|95.72|120
1646106300000|2022-03-01 03:45:00|97.31|95.91|97.26|95.86|97.38|95.98|97.17|95.77|82
1646106600000|2022-03-01 03:50:00|97.27|95.87|97.15|95.75|97.47|96.07|97.15|95.75|56
1646106900000|2022-03-01 03:55:00|97.14|95.74|97.34|95.94|97.47|96.07|97.14|95.74|108
1646107200000|2022-03-01 04:00:00|97.33|95.93|97.26|95.86|97.4|96|97.25|95.85|123
1646107500000|2022-03-01 04:05:00|97.27|95.87|97.26|95.86|97.37|95.97|97.24|95.84|84
1646107800000|2022-03-01 04:10:00|97.27|95.87|97.42|96.02|97.42|96.02|97|95.6|84
1646108100000|2022-03-01 04:15:00|97.37|95.97|96.95|95.55|97.38|95.98|96.9|95.5|107
1646108400000|2022-03-01 04:20:00|96.98|95.58|97.15|95.75|97.18|95.78|96.94|95.54|112
1646108700000|2022-03-01 04:25:00|97.17|95.77|97.28|95.88|97.36|95.96|97.15|95.75|105
1646109000000|2022-03-01 04:30:00|97.29|95.89|97.24|95.84|97.29|95.89|97.06|95.66|131
1646109300000|2022-03-01 04:35:00|97.22|95.82|97.13|95.73|97.22|95.82|97.05|95.65|94
1646109600000|2022-03-01 04:40:00|97.12|95.72|96.97|95.57|97.13|95.73|96.95|95.55|119
1646109900000|2022-03-01 04:45:00|96.95|95.55|96.85|95.45|96.95|95.55|96.62|95.22|170
1646110200000|2022-03-01 04:50:00|96.86|95.46|97.22|95.82|97.22|95.82|96.75|95.35|85
1646110500000|2022-03-01 04:55:00|97.25|95.85|97.24|95.84|97.35|95.95|97.15|95.75|109
1646110800000|2022-03-01 05:00:00|97.25|95.85|98.06|96.66|98.25|96.85|97.25|95.85|266
1646111100000|2022-03-01 05:05:00|98.05|96.65|97.65|96.25|98.05|96.65|97.55|96.15|137
1646111400000|2022-03-01 05:10:00|97.63|96.23|97.66|96.26|97.77|96.37|97.56|96.16|142
1646111700000|2022-03-01 05:15:00|97.68|96.28|97.64|96.24|97.73|96.33|97.49|96.09|96
1646112000000|2022-03-01 05:20:00|97.66|96.26|97.35|95.95|97.66|96.26|97.27|95.87|119
1646112300000|2022-03-01 05:25:00|97.34|95.94|97.55|96.15|97.65|96.25|97.26|95.86|115
1646112600000|2022-03-01 05:30:00|97.53|96.13|97.32|95.92|97.53|96.13|97.3|95.9|109
1646112900000|2022-03-01 05:35:00|97.31|95.91|97.16|95.76|97.36|95.96|97.04|95.64|126
1646113200000|2022-03-01 05:40:00|97.15|95.75|97.04|95.64|97.24|95.84|96.95|95.55|129
1646113500000|2022-03-01 05:45:00|97.03|95.63|97.18|95.78|97.28|95.88|96.85|95.45|144
1646113800000|2022-03-01 05:50:00|97.19|95.79|97.17|95.77|97.26|95.86|97.11|95.71|104
1646114100000|2022-03-01 05:55:00|97.16|95.76|97.11|95.71|97.21|95.81|97.07|95.67|103
1646114400000|2022-03-01 06:00:00|97.15|95.75|97.12|95.72|97.23|95.83|97.03|95.63|129
1646114700000|2022-03-01 06:05:00|97.11|95.71|96.35|94.95|97.11|95.71|96.35|94.95|193
1646115000000|2022-03-01 06:10:00|96.34|94.94|96.28|94.88|96.35|94.95|95.94|94.54|195
1646115300000|2022-03-01 06:15:00|96.27|94.87|96.53|95.13|96.57|95.17|96.25|94.85|147
1646115600000|2022-03-01 06:20:00|96.54|95.14|97|95.6|97.03|95.63|96.52|95.12|113
1646115900000|2022-03-01 06:25:00|96.99|95.59|96.89|95.49|96.99|95.59|96.75|95.35|125
1646116200000|2022-03-01 06:30:00|96.9|95.5|97.09|95.69|97.16|95.76|96.88|95.48|107
1646116500000|2022-03-01 06:35:00|97.08|95.68|97.13|95.73|97.14|95.74|96.88|95.48|104
1646116800000|2022-03-01 06:40:00|97.14|95.74|97.04|95.64|97.16|95.76|96.95|95.55|133
1646117100000|2022-03-01 06:45:00|97.05|95.65|97.23|95.83|97.35|95.95|97.05|95.65|95
1646117400000|2022-03-01 06:50:00|97.19|95.79|97.45|96.05|97.51|96.11|97.15|95.75|177
1646117700000|2022-03-01 06:55:00|97.46|96.06|97.5|96.1|97.5|96.1|97.32|95.92|110
1646118000000|2022-03-01 07:00:00|97.51|96.11|97.59|96.19|97.63|96.23|97.34|95.94|137
1646118300000|2022-03-01 07:05:00|97.62|96.22|97.75|96.35|97.78|96.38|97.45|96.05|155
1646118600000|2022-03-01 07:10:00|97.77|96.37|97.74|96.34|97.78|96.38|97.63|96.23|124
1646118900000|2022-03-01 07:15:00|97.72|96.32|97.63|96.23|97.72|96.32|97.5|96.1|92
1646119200000|2022-03-01 07:20:00|97.62|96.22|97.34|95.94|97.64|96.24|97.24|95.84|142
1646119500000|2022-03-01 07:25:00|97.35|95.95|97.35|95.95|97.43|96.03|97.27|95.87|118
1646119800000|2022-03-01 07:30:00|97.38|95.98|97.27|95.87|97.38|95.98|97.26|95.86|99
1646120100000|2022-03-01 07:35:00|97.29|95.89|97.43|96.03|97.44|96.04|97.19|95.79|83
1646120400000|2022-03-01 07:40:00|97.42|96.02|96.95|95.55|97.42|96.02|96.95|95.55|139
1646120700000|2022-03-01 07:45:00|96.96|95.56|97.16|95.76|97.23|95.83|96.95|95.55|102
1646121000000|2022-03-01 07:50:00|97.15|95.75|97.35|95.95|97.4|96|97.15|95.75|90
1646121300000|2022-03-01 07:55:00|97.37|95.97|97.44|96.04|97.45|96.05|97.34|95.94|65
1646121600000|2022-03-01 08:00:00|97.45|96.05|97.63|96.23|97.65|96.25|97.39|95.99|109
1646121900000|2022-03-01 08:05:00|97.64|96.24|97.35|95.95|97.64|96.24|97.28|95.88|135
1646122200000|2022-03-01 08:10:00|97.34|95.94|97.24|95.84|97.38|95.98|97.15|95.75|101
1646122500000|2022-03-01 08:15:00|97.23|95.83|97.36|95.96|97.36|95.96|97.07|95.67|109
1646122800000|2022-03-01 08:20:00|97.35|95.95|97.07|95.67|97.73|96.33|96.97|95.57|247
1646123100000|2022-03-01 08:25:00|97.05|95.65|97.07|95.67|97.08|95.68|96.66|95.26|174
1646123400000|2022-03-01 08:30:00|97.08|95.68|96.94|95.54|97.11|95.71|96.76|95.36|170
1646123700000|2022-03-01 08:35:00|96.95|95.55|97.12|95.72|97.16|95.76|96.95|95.55|135
1646124000000|2022-03-01 08:40:00|97.08|95.68|97.53|96.13|97.54|96.14|97.08|95.68|155
1646124300000|2022-03-01 08:45:00|97.55|96.15|97.65|96.25|97.83|96.43|97.55|96.15|140
1646124600000|2022-03-01 08:50:00|97.66|96.26|97.47|96.07|97.7|96.3|97.47|96.07|125
1646124900000|2022-03-01 08:55:00|97.49|96.09|97.87|96.47|97.93|96.53|97.33|95.93|160
1646125200000|2022-03-01 09:00:00|97.88|96.48|97.1|95.7|97.88|96.48|97.1|95.7|269
1646125500000|2022-03-01 09:05:00|97.09|95.69|97.19|95.79|97.25|95.85|96.99|95.59|96
1646125800000|2022-03-01 09:10:00|97.18|95.78|97.45|96.05|97.51|96.11|97.08|95.68|147
1646126100000|2022-03-01 09:15:00|97.44|96.04|97.73|96.33|97.73|96.33|97.27|95.87|165
1646126400000|2022-03-01 09:20:00|97.74|96.34|97.61|96.21|97.74|96.34|97.49|96.09|170
1646126700000|2022-03-01 09:25:00|97.62|96.22|97.25|95.85|97.62|96.22|97.18|95.78|145
1646127000000|2022-03-01 09:30:00|97.24|95.84|96.71|95.31|97.24|95.84|96.57|95.17|220
1646127300000|2022-03-01 09:35:00|96.72|95.32|96.04|94.64|96.76|95.36|96.04|94.64|184
1646127600000|2022-03-01 09:40:00|96.05|94.65|96.43|95.03|96.46|95.06|96.05|94.65|172
1646127900000|2022-03-01 09:45:00|96.42|95.02|96.57|95.17|96.75|95.35|96.39|94.99|150
1646128200000|2022-03-01 09:50:00|96.58|95.18|96.56|95.16|96.75|95.35|96.4|95|156
1646128500000|2022-03-01 09:55:00|96.54|95.14|96.52|95.12|96.54|95.14|96.28|94.88|170
1646128800000|2022-03-01 10:00:00|96.45|95.05|96.74|95.34|96.85|95.45|96.35|94.95|139
1646129100000|2022-03-01 10:05:00|96.75|95.35|95.03|93.63|96.76|95.36|95.03|93.63|282
1646129400000|2022-03-01 10:10:00|95.02|93.62|95.57|94.17|95.62|94.22|94.82|93.42|276
1646129700000|2022-03-01 10:15:00|95.55|94.15|95.57|94.17|95.83|94.43|95.45|94.05|220
1646130000000|2022-03-01 10:20:00|95.58|94.18|95.8|94.4|95.94|94.54|95.58|94.18|187
1646130300000|2022-03-01 10:25:00|95.82|94.42|95.75|94.35|95.96|94.56|95.65|94.25|149
1646130600000|2022-03-01 10:30:00|95.74|94.34|96.03|94.63|96.05|94.65|95.5|94.1|195
1646130900000|2022-03-01 10:35:00|96.04|94.64|96.03|94.63|96.18|94.78|95.96|94.56|154
1646131200000|2022-03-01 10:40:00|96.04|94.64|96.25|94.85|96.32|94.92|96.02|94.62|174
1646131500000|2022-03-01 10:45:00|96.26|94.86|96.77|95.37|96.84|95.44|96.08|94.68|203
1646131800000|2022-03-01 10:50:00|96.76|95.36|96.87|95.47|96.9|95.5|96.66|95.26|180
1646132100000|2022-03-01 10:55:00|96.88|95.48|97.09|95.69|97.13|95.73|96.64|95.24|203
1646132400000|2022-03-01 11:00:00|97.06|95.66|96.72|95.32|97.14|95.74|96.61|95.21|207
1646132700000|2022-03-01 11:05:00|96.71|95.31|96.66|95.26|96.75|95.35|96.48|95.08|202
1646133000000|2022-03-01 11:10:00|96.67|95.27|96.52|95.12|96.74|95.34|96.43|95.03|153
1646133300000|2022-03-01 11:15:00|96.5|95.1|96.94|95.54|96.94|95.54|96.37|94.97|153
1646133600000|2022-03-01 11:20:00|96.95|95.55|96.67|95.27|97.16|95.76|96.66|95.26|176
1646133900000|2022-03-01 11:25:00|96.68|95.28|96.33|94.93|97.06|95.66|96.25|94.85|240
1646134200000|2022-03-01 11:30:00|96.34|94.94|96.64|95.24|96.67|95.27|96.34|94.94|195
1646134500000|2022-03-01 11:35:00|96.65|95.25|96.56|95.16|96.68|95.28|96.45|95.05|145
1646134800000|2022-03-01 11:40:00|96.58|95.18|96.19|94.79|96.65|95.25|96.13|94.73|174
1646135100000|2022-03-01 11:45:00|96.22|94.82|95.96|94.56|96.24|94.84|95.78|94.38|160
1646135400000|2022-03-01 11:50:00|95.98|94.58|95.95|94.55|96.12|94.72|95.83|94.43|180
1646135700000|2022-03-01 11:55:00|95.94|94.54|96.3|94.9|96.37|94.97|95.87|94.47|173
1646136000000|2022-03-01 12:00:00|96.32|94.92|96.37|94.97|96.44|95.04|96.2|94.8|148
1646136300000|2022-03-01 12:05:00|96.39|94.99|96.37|94.97|96.39|94.99|96.09|94.69|189
1646136600000|2022-03-01 12:10:00|96.38|94.98|97.05|95.65|97.25|95.85|96.37|94.97|249
1646136900000|2022-03-01 12:15:00|97.06|95.66|97.51|96.11|97.68|96.28|97|95.6|286
1646137200000|2022-03-01 12:20:00|97.52|96.12|98.11|96.71|98.18|96.78|97.51|96.11|224
1646137500000|2022-03-01 12:25:00|98.09|96.69|98.03|96.63|98.15|96.75|97.73|96.33|223
1646137800000|2022-03-01 12:30:00|98.04|96.64|96.91|95.51|98.05|96.65|96.64|95.24|294
1646138100000|2022-03-01 12:35:00|96.88|95.48|96.41|95.01|96.94|95.54|96.3|94.9|241
1646138400000|2022-03-01 12:40:00|96.43|95.03|96.87|95.47|97.03|95.63|96.43|95.03|79
1646138700000|2022-03-01 12:45:00|96.86|95.46|97.15|95.75|97.29|95.89|96.56|95.16|216
1646139000000|2022-03-01 12:50:00|97.16|95.76|97.3|95.9|97.46|96.06|97.08|95.68|190
1646139300000|2022-03-01 12:55:00|97.26|95.86|97.5|96.1|97.6|96.2|97.26|95.86|192
1646139600000|2022-03-01 13:00:00|97.49|96.09|97.66|96.26|97.7|96.3|97.29|95.89|222
1646139900000|2022-03-01 13:05:00|97.68|96.28|97.76|96.36|97.95|96.55|97.5|96.1|320
1646140200000|2022-03-01 13:10:00|97.77|96.37|97.76|96.36|97.88|96.48|97.68|96.28|223
1646140500000|2022-03-01 13:15:00|97.77|96.37|97.65|96.25|98.15|96.75|97.5|96.1|209
1646140800000|2022-03-01 13:20:00|97.64|96.24|97.35|95.95|97.65|96.25|97.2|95.8|209
1646141100000|2022-03-01 13:25:00|97.34|95.94|97.75|96.35|97.97|96.57|97.16|95.76|256
1646141400000|2022-03-01 13:30:00|97.76|96.36|98.64|97.24|98.65|97.25|97.67|96.27|221
1646141700000|2022-03-01 13:35:00|98.65|97.25|98.15|96.75|98.87|97.47|98.14|96.74|214
1646142000000|2022-03-01 13:40:00|98.14|96.74|98.06|96.66|98.33|96.93|98.05|96.65|162
1646142300000|2022-03-01 13:45:00|98.07|96.67|98.94|97.54|98.94|97.54|98.07|96.67|167
1646142600000|2022-03-01 13:50:00|98.93|97.53|99.55|98.15|99.58|98.18|98.9|97.5|195
1646142900000|2022-03-01 13:55:00|99.56|98.16|99.45|98.05|99.66|98.26|99.2|97.8|274
1646143200000|2022-03-01 14:00:00|99.46|98.06|100.42|99.02|100.54|99.14|99.37|97.97|306
1646143500000|2022-03-01 14:05:00|100.43|99.03|100.27|98.87|100.55|99.15|100.07|98.67|232
1646143800000|2022-03-01 14:10:00|100.34|98.94|100.78|99.38|101.1|99.7|100.17|98.77|247
1646144100000|2022-03-01 14:15:00|100.77|99.37|101.35|99.95|101.5|100.1|100.48|99.08|225
1646144400000|2022-03-01 14:20:00|101.45|100.05|100.39|98.99|101.7|100.3|100.31|98.91|325
1646144700000|2022-03-01 14:25:00|100.42|99.02|99.93|98.53|100.62|99.22|99.93|98.53|235
1646145000000|2022-03-01 14:30:00|99.96|98.56|98.66|97.26|100.36|98.96|97.89|96.49|406
1646145300000|2022-03-01 14:35:00|98.68|97.28|99.75|98.35|99.83|98.43|98.68|97.28|269
1646145600000|2022-03-01 14:40:00|99.76|98.36|99.04|97.64|99.76|98.36|98.89|97.49|273
1646145900000|2022-03-01 14:45:00|99.1|97.7|98.63|97.23|99.18|97.78|98.5|97.1|277
1646146200000|2022-03-01 14:50:00|98.64|97.24|98.58|97.18|98.83|97.43|98.12|96.72|338
1646146500000|2022-03-01 14:55:00|98.57|97.17|98.3|96.9|98.74|97.34|98.3|96.9|246
1646146800000|2022-03-01 15:00:00|98.34|96.94|97.9|96.5|98.65|97.25|97.54|96.14|347
1646147100000|2022-03-01 15:05:00|97.91|96.51|98.44|97.04|98.81|97.41|97.85|96.45|279
1646147400000|2022-03-01 15:10:00|98.41|97.01|97.86|96.46|98.46|97.06|97.67|96.27|261
1646147700000|2022-03-01 15:15:00|97.9|96.5|98.75|97.35|98.92|97.52|97.86|96.46|217
1646148000000|2022-03-01 15:20:00|98.77|97.37|98.54|97.14|98.92|97.52|98.46|97.06|214
1646148300000|2022-03-01 15:25:00|98.55|97.15|98.22|96.82|98.64|97.24|97.99|96.59|189
1646148600000|2022-03-01 15:30:00|98.23|96.83|98.06|96.66|98.53|97.13|97.97|96.57|247
1646148900000|2022-03-01 15:35:00|98.05|96.65|97.63|96.23|98.05|96.65|97.53|96.13|175
1646149200000|2022-03-01 15:40:00|97.61|96.21|96.83|95.43|97.64|96.24|96.83|95.43|184
1646149500000|2022-03-01 15:45:00|96.8|95.4|96.98|95.58|97.07|95.67|96.49|95.09|244
1646149800000|2022-03-01 15:50:00|96.99|95.59|97.24|95.84|97.26|95.86|96.86|95.46|217
1646150100000|2022-03-01 15:55:00|97.22|95.82|97.51|96.11|97.6|96.2|96.87|95.47|177
1646150400000|2022-03-01 16:00:00|97.5|96.1|97.49|96.09|97.72|96.32|96.95|95.55|260
1646150700000|2022-03-01 16:05:00|97.5|96.1|96.89|95.49|97.5|96.1|96.89|95.49|228
1646151000000|2022-03-01 16:10:00|96.86|95.46|97.33|95.93|97.33|95.93|96.8|95.4|192
1646151300000|2022-03-01 16:15:00|97.32|95.92|97.93|96.53|97.97|96.57|97.32|95.92|211
1646151600000|2022-03-01 16:20:00|97.95|96.55|97.85|96.45|98.03|96.63|97.75|96.35|210
1646151900000|2022-03-01 16:25:00|97.86|96.46|97.32|95.92|97.95|96.55|97.22|95.82|201
1646152200000|2022-03-01 16:30:00|97.35|95.95|96.37|94.97|97.35|95.95|96.25|94.85|240
1646152500000|2022-03-01 16:35:00|96.39|94.99|96.63|95.23|96.69|95.29|96.21|94.81|236
1646152800000|2022-03-01 16:40:00|96.64|95.24|96.55|95.15|96.89|95.49|96.42|95.02|179
1646153100000|2022-03-01 16:45:00|96.56|95.16|96.24|94.84|96.56|95.16|95.99|94.59|193
1646153400000|2022-03-01 16:50:00|96.29|94.89|96.65|95.25|96.93|95.53|96.12|94.72|214
1646153700000|2022-03-01 16:55:00|96.67|95.27|96.64|95.24|96.8|95.4|96.27|94.87|205
1646154000000|2022-03-01 17:00:00|96.63|95.23|96.53|95.13|96.93|95.53|96.52|95.12|161
1646154300000|2022-03-01 17:05:00|96.54|95.14|96.76|95.36|96.81|95.41|96.39|94.99|162
1646154600000|2022-03-01 17:10:00|96.75|95.35|96.96|95.56|97|95.6|96.75|95.35|119
1646154900000|2022-03-01 17:15:00|96.94|95.54|97.34|95.94|97.34|95.94|96.87|95.47|163
1646155200000|2022-03-01 17:20:00|97.33|95.93|97.15|95.75|97.33|95.93|97.1|95.7|140
1646155500000|2022-03-01 17:25:00|97.16|95.76|97.34|95.94|97.39|95.99|97.03|95.63|93
1646155800000|2022-03-01 17:30:00|97.33|95.93|97.39|95.99|97.39|95.99|97|95.6|147
1646156100000|2022-03-01 17:35:00|97.42|96.02|97.63|96.23|97.65|96.25|97.34|95.94|174
1646156400000|2022-03-01 17:40:00|97.62|96.22|97.67|96.27|97.77|96.37|97.51|96.11|115
1646156700000|2022-03-01 17:45:00|97.68|96.28|97.98|96.58|98|96.6|97.54|96.14|122
1646157000000|2022-03-01 17:50:00|98.02|96.62|98.02|96.62|98.28|96.88|97.9|96.5|211
1646157300000|2022-03-01 17:55:00|98.03|96.63|97.89|96.49|98.03|96.63|97.66|96.26|133
1646157600000|2022-03-01 18:00:00|97.86|96.46|97.67|96.27|98.11|96.71|97.65|96.25|164
1646157900000|2022-03-01 18:05:00|97.66|96.26|97.46|96.06|97.76|96.36|97.35|95.95|153
1646158200000|2022-03-01 18:10:00|97.45|96.05|97.11|95.71|97.45|96.05|96.83|95.43|224
1646158500000|2022-03-01 18:15:00|97.1|95.7|97.23|95.83|97.23|95.83|97.03|95.63|150
1646158800000|2022-03-01 18:20:00|97.24|95.84|96.97|95.57|97.32|95.92|96.97|95.57|172
1646159100000|2022-03-01 18:25:00|96.95|95.55|97|95.6|97.06|95.66|96.9|95.5|141
1646159400000|2022-03-01 18:30:00|96.96|95.56|97.24|95.84|97.32|95.92|96.95|95.55|155
1646159700000|2022-03-01 18:35:00|97.25|95.85|97.44|96.04|97.45|96.05|97.22|95.82|152
1646160000000|2022-03-01 18:40:00|97.43|96.03|97.55|96.15|97.62|96.22|97.34|95.94|126
1646160300000|2022-03-01 18:45:00|97.58|96.18|97.49|96.09|97.76|96.36|97.42|96.02|135
1646160600000|2022-03-01 18:50:00|97.51|96.11|97.46|96.06|97.56|96.16|97.36|95.96|141
1646160900000|2022-03-01 18:55:00|97.47|96.07|97.41|96.01|97.75|96.35|97.3|95.9|123
1646161200000|2022-03-01 19:00:00|97.4|96|97.17|95.77|97.4|96|97.05|95.65|140
1646161500000|2022-03-01 19:05:00|97.16|95.76|97.22|95.82|97.35|95.95|97.13|95.73|118
1646161800000|2022-03-01 19:10:00|97.23|95.83|96.96|95.56|97.27|95.87|96.85|95.45|131
1646162100000|2022-03-01 19:15:00|97.01|95.61|97.34|95.94|97.34|95.94|96.9|95.5|138
1646162400000|2022-03-01 19:20:00|97.32|95.92|97.44|96.04|97.46|96.06|97.23|95.83|124
1646162700000|2022-03-01 19:25:00|97.45|96.05|97.58|96.18|97.65|96.25|97.45|96.05|139
1646163000000|2022-03-01 19:30:00|97.57|96.17|97.26|95.86|97.65|96.25|97.12|95.72|125
1646163300000|2022-03-01 19:35:00|97.29|95.89|97.32|95.92|97.43|96.03|97.21|95.81|107
1646163600000|2022-03-01 19:40:00|97.33|95.93|97.24|95.84|97.34|95.94|97.11|95.71|119
1646163900000|2022-03-01 19:45:00|97.23|95.83|96.79|95.39|97.25|95.85|96.78|95.38|112
1646164200000|2022-03-01 19:50:00|96.84|95.44|96.55|95.15|96.85|95.45|96.5|95.1|108
1646164500000|2022-03-01 19:55:00|96.57|95.17|96.61|95.21|96.67|95.27|96.55|95.15|134
1646164800000|2022-03-01 20:00:00|96.6|95.2|97.05|95.65|97.05|95.65|96.49|95.09|147
1646165100000|2022-03-01 20:05:00|97.07|95.67|96.84|95.44|97.29|95.89|96.83|95.43|129
1646165400000|2022-03-01 20:10:00|96.85|95.45|97.19|95.79|97.32|95.92|96.81|95.41|132
1646165700000|2022-03-01 20:15:00|97.18|95.78|97.09|95.69|97.37|95.97|97.05|95.65|150
1646166000000|2022-03-01 20:20:00|97.11|95.71|97.13|95.73|97.23|95.83|96.85|95.45|149
1646166300000|2022-03-01 20:25:00|97.14|95.74|96.98|95.58|97.31|95.91|96.95|95.55|122
1646166600000|2022-03-01 20:30:00|96.99|95.59|97.05|95.65|97.08|95.68|96.76|95.36|140
1646166900000|2022-03-01 20:35:00|97.06|95.66|97.26|95.86|97.27|95.87|96.95|95.55|136
1646167200000|2022-03-01 20:40:00|97.25|95.85|97.03|95.63|97.42|96.02|96.95|95.55|138
1646167500000|2022-03-01 20:45:00|97.02|95.62|96.94|95.54|97.07|95.67|96.86|95.46|131
1646167800000|2022-03-01 20:50:00|96.93|95.53|97.23|95.83|97.23|95.83|96.78|95.38|150
1646168100000|2022-03-01 20:55:00|97.21|95.81|97.33|95.93|97.43|96.03|97.07|95.67|153
1646168400000|2022-03-01 21:00:00|97.34|95.94|97.77|96.37|97.86|96.46|97.33|95.93|148
1646168700000|2022-03-01 21:05:00|97.81|96.41|97.52|96.12|97.81|96.41|97.35|95.95|192
1646169000000|2022-03-01 21:10:00|97.54|96.14|97.26|95.86|97.57|96.17|97.25|95.85|135
1646169300000|2022-03-01 21:15:00|97.25|95.85|96.74|95.34|97.26|95.86|96.37|94.97|149
1646169600000|2022-03-01 21:20:00|96.75|95.35|96.65|95.25|96.97|95.57|96.45|95.05|157
1646169900000|2022-03-01 21:25:00|96.66|95.26|96.71|95.31|96.95|95.55|96.66|95.26|117
1646170200000|2022-03-01 21:30:00|96.73|95.33|96.35|94.95|96.94|95.54|96.34|94.94|135
1646170500000|2022-03-01 21:35:00|96.36|94.96|96.15|94.75|96.5|95.1|96.07|94.67|161
1646170800000|2022-03-01 21:40:00|96.16|94.76|95.87|94.47|96.25|94.85|95.85|94.45|129
1646171100000|2022-03-01 21:45:00|95.88|94.48|96.14|94.74|96.22|94.82|95.87|94.47|136
1646171400000|2022-03-01 21:50:00|96.15|94.75|96.05|94.65|96.21|94.81|95.91|94.51|118
1646171700000|2022-03-01 21:55:00|96.06|94.66|96.45|95.05|96.54|95.14|96.05|94.65|113
1646172000000|2022-03-01 22:00:00|96.46|95.06|96.24|94.84|96.53|95.13|96.2|94.8|92
1646172300000|2022-03-01 22:05:00|96.25|94.85|96.4|95|96.47|95.07|96.16|94.76|104
1646172600000|2022-03-01 22:10:00|96.42|95.02|96.55|95.15|96.55|95.15|96.32|94.92|89
1646172900000|2022-03-01 22:15:00|96.56|95.16|96.65|95.25|96.76|95.36|96.54|95.14|64
1646173200000|2022-03-01 22:20:00|96.66|95.26|96.87|95.47|96.95|95.55|96.66|95.26|47
1646173500000|2022-03-01 22:25:00|96.86|95.46|96.98|95.58|97.02|95.62|96.75|95.35|88
1646173800000|2022-03-01 22:30:00|97.02|95.62|96.97|95.57|97.03|95.63|96.95|95.55|32
1646174100000|2022-03-01 22:35:00|96.96|95.56|97.16|95.76|97.51|96.11|96.96|95.56|85
1646174400000|2022-03-01 22:40:00|97.15|95.75|97.34|95.94|97.35|95.95|97.05|95.65|89
1646174700000|2022-03-01 22:45:00|97.33|95.93|97.11|95.71|97.33|95.93|97.1|95.7|86
1646175000000|2022-03-01 22:50:00|97.1|95.7|96.94|95.54|97.16|95.76|96.72|95.32|102
1646175300000|2022-03-01 22:55:00|96.95|95.55|96.99|95.59|97.11|95.71|96.87|95.47|86
1646175600000|2022-03-01 23:00:00|97.03|95.63|96.76|95.36|97.05|95.65|96.75|95.35|21
1646175900000|2022-03-01 23:05:00|96.77|95.37|96.64|95.24|96.94|95.54|96.55|95.15|116
1646176200000|2022-03-01 23:10:00|96.65|95.25|96.55|95.15|96.65|95.25|96.38|94.98|109
1646176500000|2022-03-01 23:15:00|96.54|95.14|96.66|95.26|96.66|95.26|96.35|94.95|150
1646176800000|2022-03-01 23:20:00|96.65|95.25|96.85|95.45|96.95|95.55|96.63|95.23|120
1646177100000|2022-03-01 23:25:00|96.86|95.46|96.69|95.29|96.92|95.52|96.68|95.28|103
1646177400000|2022-03-01 23:30:00|96.68|95.28|96.94|95.54|96.94|95.54|96.56|95.16|85
1646177700000|2022-03-01 23:35:00|96.95|95.55|96.85|95.45|97.1|95.7|96.85|95.45|136
1646178000000|2022-03-01 23:40:00|96.86|95.46|97.23|95.83|97.23|95.83|96.84|95.44|148
1646178300000|2022-03-01 23:45:00|97.17|95.77|97.08|95.68|97.23|95.83|96.96|95.56|79
1646178600000|2022-03-01 23:50:00|97.15|95.75|96.86|95.46|97.25|95.85|96.85|95.45|128
1646178900000|2022-03-01 23:55:00|96.87|95.47|97.06|95.66|97.06|95.66|96.85|95.45|118
1646179200000|2022-03-02 00:00:00|97.05|95.65|96.93|95.53|97.07|95.67|96.45|95.05|177
1646179500000|2022-03-02 00:05:00|96.95|95.55|96.23|94.83|97.06|95.66|96.14|94.74|191
1646179800000|2022-03-02 00:10:00|96.21|94.81|96.45|95.05|96.54|95.14|96.21|94.81|184
1646180100000|2022-03-02 00:15:00|96.46|95.06|96.15|94.75|96.46|95.06|96.05|94.65|125
1646180400000|2022-03-02 00:20:00|96.18|94.78|95.52|94.12|96.24|94.84|95.52|94.12|167
1646180700000|2022-03-02 00:25:00|95.51|94.11|95.52|94.12|95.54|94.14|95.15|93.75|246
1646181000000|2022-03-02 00:30:00|95.54|94.14|95|93.6|95.54|94.14|94.97|93.57|186
1646181300000|2022-03-02 00:35:00|95.01|93.61|95.61|94.21|95.66|94.26|94.94|93.54|177
1646181600000|2022-03-02 00:40:00|95.62|94.22|95.66|94.26|95.73|94.33|95.35|93.95|132
1646181900000|2022-03-02 00:45:00|95.65|94.25|95.95|94.55|96.07|94.67|95.65|94.25|149
1646182200000|2022-03-02 00:50:00|95.97|94.57|96.42|95.02|96.64|95.24|95.74|94.34|173
1646182500000|2022-03-02 00:55:00|96.46|95.06|96.39|94.99|96.82|95.42|96.23|94.83|211
1646182800000|2022-03-02 01:00:00|96.44|95.04|96.45|95.05|96.57|95.17|96.09|94.69|155
1646183100000|2022-03-02 01:05:00|96.47|95.07|96.67|95.27|96.79|95.39|96.34|94.94|143
1646183400000|2022-03-02 01:10:00|96.66|95.26|96.44|95.04|96.66|95.26|96.36|94.96|102
1646183700000|2022-03-02 01:15:00|96.45|95.05|96.17|94.77|96.46|95.06|96.17|94.77|46
1646184000000|2022-03-02 01:20:00|95.96|94.56|95.73|94.33|95.96|94.56|95.38|93.98|169
1646184300000|2022-03-02 01:25:00|95.74|94.34|95.5|94.1|95.75|94.35|95.38|93.98|149
1646184600000|2022-03-02 01:30:00|95.51|94.11|95.88|94.48|95.95|94.55|95.39|93.99|191
1646184900000|2022-03-02 01:35:00|95.87|94.47|95.68|94.28|96.05|94.65|95.66|94.26|128
1646185200000|2022-03-02 01:40:00|95.72|94.32|95.54|94.14|95.76|94.36|95.5|94.1|147
1646185500000|2022-03-02 01:45:00|95.53|94.13|95.55|94.15|95.74|94.34|95.32|93.92|158
1646185800000|2022-03-02 01:50:00|95.56|94.16|95.64|94.24|95.65|94.25|95.45|94.05|139
1646186100000|2022-03-02 01:55:00|95.63|94.23|95.84|94.44|95.88|94.48|95.61|94.21|92
1646186400000|2022-03-02 02:00:00|95.85|94.45|95.85|94.45|95.85|94.45|95.38|93.98|144
1646186700000|2022-03-02 02:05:00|95.83|94.43|95.73|94.33|95.97|94.57|95.69|94.29|118
1646187000000|2022-03-02 02:10:00|95.72|94.32|95.82|94.42|95.91|94.51|95.65|94.25|129
1646187300000|2022-03-02 02:15:00|95.83|94.43|95.44|94.04|95.85|94.45|95.35|93.95|130
1646187600000|2022-03-02 02:20:00|95.45|94.05|95.64|94.24|95.64|94.24|95.35|93.95|98
1646187900000|2022-03-02 02:25:00|95.65|94.25|95.68|94.28|95.84|94.44|95.47|94.07|51
1646188200000|2022-03-02 02:30:00|95.69|94.29|95.77|94.37|95.94|94.54|95.69|94.29|130
1646188500000|2022-03-02 02:35:00|95.79|94.39|96.13|94.73|96.16|94.76|95.79|94.39|102
1646188800000|2022-03-02 02:40:00|96.16|94.76|96.29|94.89|96.43|95.03|96.16|94.76|74
1646189100000|2022-03-02 02:45:00|96.28|94.88|95.95|94.55|96.35|94.95|95.88|94.48|138
1646189400000|2022-03-02 02:50:00|95.96|94.56|95.98|94.58|96.08|94.68|95.85|94.45|129
1646189700000|2022-03-02 02:55:00|95.97|94.57|96.09|94.69|96.4|95|95.95|94.55|140
1646190000000|2022-03-02 03:00:00|96.1|94.7|96|94.6|96.1|94.7|95.75|94.35|167
1646190300000|2022-03-02 03:05:00|95.99|94.59|96.35|94.95|96.35|94.95|95.97|94.57|126
1646190600000|2022-03-02 03:10:00|96.34|94.94|96.55|95.15|96.6|95.2|96.31|94.91|110
1646190900000|2022-03-02 03:15:00|96.56|95.16|95.88|94.48|96.63|95.23|95.88|94.48|151
1646191200000|2022-03-02 03:20:00|95.9|94.5|95.84|94.44|95.94|94.54|95.59|94.19|141
1646191500000|2022-03-02 03:25:00|95.85|94.45|95.8|94.4|95.92|94.52|95.71|94.31|136
1646191800000|2022-03-02 03:30:00|95.82|94.42|96.29|94.89|96.31|94.91|95.78|94.38|139
1646192100000|2022-03-02 03:35:00|96.28|94.88|96.86|95.46|96.92|95.52|96.28|94.88|129
1646192400000|2022-03-02 03:40:00|96.87|95.47|97.24|95.84|97.33|95.93|96.73|95.33|195
1646192700000|2022-03-02 03:45:00|97.25|95.85|97.82|96.42|97.82|96.42|97.2|95.8|179
1646193000000|2022-03-02 03:50:00|97.84|96.44|97.68|96.28|97.94|96.54|97.66|96.26|144
1646193300000|2022-03-02 03:55:00|97.69|96.29|97.46|96.06|97.69|96.29|97.39|95.99|145
1646193600000|2022-03-02 04:00:00|97.44|96.04|97.74|96.34|97.75|96.35|97.05|95.65|196
1646193900000|2022-03-02 04:05:00|97.76|96.36|97.85|96.45|98.34|96.94|97.76|96.36|215
1646194200000|2022-03-02 04:10:00|97.86|96.46|98.02|96.62|98.04|96.64|97.57|96.17|165
1646194500000|2022-03-02 04:15:00|98.01|96.61|97.94|96.54|98.03|96.63|97.65|96.25|144
1646194800000|2022-03-02 04:20:00|97.95|96.55|97.87|96.47|98.15|96.75|97.77|96.37|165
1646195100000|2022-03-02 04:25:00|97.88|96.48|97.72|96.32|97.97|96.57|97.68|96.28|124
1646195400000|2022-03-02 04:30:00|97.75|96.35|97.98|96.58|98.05|96.65|97.65|96.25|147
1646195700000|2022-03-02 04:35:00|97.97|96.57|97.87|96.47|98.08|96.68|97.81|96.41|111
1646196000000|2022-03-02 04:40:00|97.85|96.45|97.66|96.26|97.9|96.5|97.56|96.16|76
1646196300000|2022-03-02 04:45:00|97.65|96.25|97.3|95.9|97.66|96.26|97.3|95.9|133
1646196600000|2022-03-02 04:50:00|97.27|95.87|96.87|95.47|97.38|95.98|96.86|95.46|103
1646196900000|2022-03-02 04:55:00|96.86|95.46|96.97|95.57|97.05|95.65|96.72|95.32|131
1646197200000|2022-03-02 05:00:00|96.96|95.56|97.06|95.66|97.17|95.77|96.88|95.48|87
1646197500000|2022-03-02 05:05:00|97.08|95.68|96.91|95.51|97.19|95.79|96.88|95.48|116
1646197800000|2022-03-02 05:10:00|96.9|95.5|96.9|95.5|97.03|95.63|96.75|95.35|82
1646198100000|2022-03-02 05:15:00|96.92|95.52|97.05|95.65|97.07|95.67|96.86|95.46|86
1646198400000|2022-03-02 05:20:00|97.06|95.66|97.07|95.67|97.2|95.8|96.97|95.57|77
1646198700000|2022-03-02 05:25:00|97.08|95.68|96.65|95.25|97.17|95.77|96.45|95.05|147
1646199000000|2022-03-02 05:30:00|96.68|95.28|96.79|95.39|96.86|95.46|96.65|95.25|132
1646199300000|2022-03-02 05:35:00|96.78|95.38|96.65|95.25|96.85|95.45|96.63|95.23|85
1646199600000|2022-03-02 05:40:00|96.64|95.24|96.96|95.56|96.97|95.57|96.58|95.18|93
1646199900000|2022-03-02 05:45:00|96.97|95.57|96.93|95.53|97.09|95.69|96.87|95.47|100
1646200200000|2022-03-02 05:50:00|96.95|95.55|97.05|95.65|97.06|95.66|96.93|95.53|51
1646200500000|2022-03-02 05:55:00|97.06|95.66|96.99|95.59|97.14|95.74|96.95|95.55|84
1646200800000|2022-03-02 06:00:00|97.03|95.63|96.83|95.43|97.04|95.64|96.75|95.35|92
1646201100000|2022-03-02 06:05:00|96.84|95.44|96.95|95.55|96.96|95.56|96.77|95.37|76
1646201400000|2022-03-02 06:10:00|96.96|95.56|96.64|95.24|96.96|95.56|96.6|95.2|101
1646201700000|2022-03-02 06:15:00|96.63|95.23|96.7|95.3|96.75|95.35|96.62|95.22|86
1646202000000|2022-03-02 06:20:00|96.69|95.29|96.38|94.98|96.75|95.35|96.36|94.96|89
1646202300000|2022-03-02 06:25:00|96.37|94.97|96.47|95.07|96.54|95.14|96.27|94.87|114
1646202600000|2022-03-02 06:30:00|96.48|95.08|96.16|94.76|96.57|95.17|96.16|94.76|94
1646202900000|2022-03-02 06:35:00|96.15|94.75|96.16|94.76|96.24|94.84|96|94.6|84
1646203200000|2022-03-02 06:40:00|96.21|94.81|96.15|94.75|96.29|94.89|96.14|94.74|119
1646203500000|2022-03-02 06:45:00|96.16|94.76|96.16|94.76|96.37|94.97|96.05|94.65|124
1646203800000|2022-03-02 06:50:00|96.19|94.79|96.05|94.65|96.34|94.94|96.05|94.65|117
1646204100000|2022-03-02 06:55:00|96.1|94.7|95.84|94.44|96.1|94.7|95.67|94.27|111
1646204400000|2022-03-02 07:00:00|95.83|94.43|95.67|94.27|95.94|94.54|95.56|94.16|168
1646204700000|2022-03-02 07:05:00|95.69|94.29|95.65|94.25|95.76|94.36|95.6|94.2|105
1646205000000|2022-03-02 07:10:00|95.66|94.26|95.55|94.15|95.76|94.36|95.41|94.01|93
1646205300000|2022-03-02 07:15:00|95.56|94.16|95.77|94.37|95.92|94.52|95.37|93.97|137
1646205600000|2022-03-02 07:20:00|95.78|94.38|95.79|94.39|95.84|94.44|95.67|94.27|110
1646205900000|2022-03-02 07:25:00|95.81|94.41|96.28|94.88|96.32|94.92|95.81|94.41|125
1646206200000|2022-03-02 07:30:00|96.29|94.89|96.28|94.88|96.42|95.02|96.15|94.75|161
1646206500000|2022-03-02 07:35:00|96.25|94.85|96.09|94.69|96.34|94.94|96.07|94.67|103
1646206800000|2022-03-02 07:40:00|96.07|94.67|96.23|94.83|96.24|94.84|96.01|94.61|86
1646207100000|2022-03-02 07:45:00|96.25|94.85|96.15|94.75|96.29|94.89|95.95|94.55|87
1646207400000|2022-03-02 07:50:00|96.16|94.76|96.07|94.67|96.27|94.87|96.01|94.61|83
1646207700000|2022-03-02 07:55:00|96.06|94.66|96.25|94.85|96.25|94.85|95.98|94.58|92
1646208000000|2022-03-02 08:00:00|96.26|94.86|96.47|95.07|96.51|95.11|96.15|94.75|122
1646208300000|2022-03-02 08:05:00|96.46|95.06|96|94.6|96.47|95.07|95.67|94.27|151
1646208600000|2022-03-02 08:10:00|96.01|94.61|96.24|94.84|96.29|94.89|96.01|94.61|97
1646208900000|2022-03-02 08:15:00|96.25|94.85|97.13|95.73|97.25|95.85|96.25|94.85|212
1646209200000|2022-03-02 08:20:00|97.12|95.72|96.87|95.47|97.21|95.81|96.85|95.45|153
1646209500000|2022-03-02 08:25:00|96.85|95.45|97.04|95.64|97.05|95.65|96.77|95.37|105
1646209800000|2022-03-02 08:30:00|97.05|95.65|96.97|95.57|97.18|95.78|96.95|95.55|151
1646210100000|2022-03-02 08:35:00|96.98|95.58|96.94|95.54|97.08|95.68|96.75|95.35|124
1646210400000|2022-03-02 08:40:00|96.95|95.55|96.81|95.41|97|95.6|96.74|95.34|127
1646210700000|2022-03-02 08:45:00|96.8|95.4|96.45|95.05|96.8|95.4|96.37|94.97|133
1646211000000|2022-03-02 08:50:00|96.46|95.06|96.35|94.95|96.47|95.07|96.25|94.85|120
1646211300000|2022-03-02 08:55:00|96.42|95.02|95.99|94.59|96.45|95.05|95.95|94.55|102
1646211600000|2022-03-02 09:00:00|95.98|94.58|96.06|94.66|96.08|94.68|95.77|94.37|108
1646211900000|2022-03-02 09:05:00|96.07|94.67|96.06|94.66|96.25|94.85|96.05|94.65|140
1646212200000|2022-03-02 09:10:00|96.05|94.65|96.14|94.74|96.31|94.91|96.05|94.65|111
1646212500000|2022-03-02 09:15:00|96.13|94.73|96.55|95.15|96.58|95.18|96.13|94.73|119
1646212800000|2022-03-02 09:20:00|96.56|95.16|96.46|95.06|96.69|95.29|96.31|94.91|130
1646213100000|2022-03-02 09:25:00|96.45|95.05|95.97|94.57|96.54|95.14|95.88|94.48|123
1646213400000|2022-03-02 09:30:00|95.98|94.58|96.14|94.74|96.67|95.27|95.82|94.42|254
1646213700000|2022-03-02 09:35:00|96.15|94.75|96.35|94.95|96.45|95.05|96.05|94.65|202
1646214000000|2022-03-02 09:40:00|96.34|94.94|96.37|94.97|96.52|95.12|96.25|94.85|159
1646214300000|2022-03-02 09:45:00|96.38|94.98|96.49|95.09|96.56|95.16|96.24|94.84|129
1646214600000|2022-03-02 09:50:00|96.5|95.1|96.46|95.06|96.63|95.23|96.39|94.99|144
1646214900000|2022-03-02 09:55:00|96.45|95.05|96.35|94.95|96.48|95.08|96.25|94.85|128
1646215200000|2022-03-02 10:00:00|96.36|94.96|96.54|95.14|96.58|95.18|96.13|94.73|136
1646215500000|2022-03-02 10:05:00|96.53|95.13|96.76|95.36|96.8|95.4|96.45|95.05|113
1646215800000|2022-03-02 10:10:00|96.77|95.37|96.77|95.37|96.83|95.43|96.65|95.25|91
1646216100000|2022-03-02 10:15:00|96.75|95.35|96.75|95.35|96.94|95.54|96.55|95.15|127
1646216400000|2022-03-02 10:20:00|96.76|95.36|96.95|95.55|96.98|95.58|96.75|95.35|95
1646216700000|2022-03-02 10:25:00|96.94|95.54|96.95|95.55|97.23|95.83|96.85|95.45|123
1646217000000|2022-03-02 10:30:00|96.96|95.56|97.35|95.95|97.35|95.95|96.96|95.56|91
1646217300000|2022-03-02 10:35:00|97.36|95.96|97.35|95.95|97.52|96.12|97.25|95.85|138
1646217600000|2022-03-02 10:40:00|97.36|95.96|97.16|95.76|97.37|95.97|97.15|95.75|166
1646217900000|2022-03-02 10:45:00|97.21|95.81|97.35|95.95|97.36|95.96|97.05|95.65|96
1646218200000|2022-03-02 10:50:00|97.36|95.96|97.26|95.86|97.36|95.96|97.15|95.75|79
1646218500000|2022-03-02 10:55:00|97.22|95.82|97.16|95.76|97.27|95.87|97.05|95.65|112
1646218800000|2022-03-02 11:00:00|97.17|95.77|96.85|95.45|97.18|95.78|96.73|95.33|69
1646219100000|2022-03-02 11:05:00|96.86|95.46|96.67|95.27|96.86|95.46|96.57|95.17|85
1646219400000|2022-03-02 11:10:00|96.71|95.31|97.08|95.68|97.26|95.86|96.58|95.18|103
1646219700000|2022-03-02 11:15:00|97.09|95.69|96.97|95.57|97.25|95.85|96.95|95.55|102
1646220000000|2022-03-02 11:20:00|96.98|95.58|97.15|95.75|97.27|95.87|96.85|95.45|134
1646220300000|2022-03-02 11:25:00|97.16|95.76|97.34|95.94|97.34|95.94|97.05|95.65|78
1646220600000|2022-03-02 11:30:00|97.33|95.93|97.35|95.95|97.44|96.04|97.25|95.85|103
1646220900000|2022-03-02 11:35:00|97.34|95.94|97.07|95.67|97.36|95.96|97.07|95.67|100
1646221200000|2022-03-02 11:40:00|97.1|95.7|97.34|95.94|97.34|95.94|97.04|95.64|74
1646221500000|2022-03-02 11:45:00|97.35|95.95|97.26|95.86|97.42|96.02|97.21|95.81|107
1646221800000|2022-03-02 11:50:00|97.25|95.85|97.1|95.7|97.26|95.86|97.05|95.65|102
1646222100000|2022-03-02 11:55:00|97.12|95.72|97.05|95.65|97.14|95.74|96.95|95.55|94
1646222400000|2022-03-02 12:00:00|97.06|95.66|97.42|96.02|97.42|96.02|97.03|95.63|78
1646222700000|2022-03-02 12:05:00|97.44|96.04|97.62|96.22|97.65|96.25|97.35|95.95|92
1646223000000|2022-03-02 12:10:00|97.63|96.23|97.84|96.44|97.88|96.48|97.57|96.17|96
1646223300000|2022-03-02 12:15:00|97.85|96.45|97.16|95.76|97.99|96.59|97.14|95.74|179
1646223600000|2022-03-02 12:20:00|97.17|95.77|97.06|95.66|97.17|95.77|96.75|95.35|166
1646223900000|2022-03-02 12:25:00|97.08|95.68|96.95|95.55|97.3|95.9|96.8|95.4|160
1646224200000|2022-03-02 12:30:00|96.96|95.56|96.59|95.19|96.97|95.57|96.49|95.09|177
1646224500000|2022-03-02 12:35:00|96.57|95.17|96.96|95.56|97.03|95.63|96.48|95.08|151
1646224800000|2022-03-02 12:40:00|96.97|95.57|96.87|95.47|97.15|95.75|96.87|95.47|96
1646225100000|2022-03-02 12:45:00|96.88|95.48|97.06|95.66|97.11|95.71|96.67|95.27|149
1646225400000|2022-03-02 12:50:00|97.07|95.67|97.15|95.75|97.36|95.96|97.05|95.65|122
1646225700000|2022-03-02 12:55:00|97.16|95.76|97.15|95.75|97.25|95.85|96.86|95.46|154
1646226000000|2022-03-02 13:00:00|97.16|95.76|97.15|95.75|97.21|95.81|97.05|95.65|80
1646226300000|2022-03-02 13:05:00|97.1|95.7|96.66|95.26|97.25|95.85|96.61|95.21|142
1646226600000|2022-03-02 13:10:00|96.69|95.29|96.27|94.87|96.75|95.35|96.26|94.86|142
1646226900000|2022-03-02 13:15:00|96.28|94.88|95.55|94.15|96.36|94.96|95.5|94.1|203
1646227200000|2022-03-02 13:20:00|95.56|94.16|95.63|94.23|95.84|94.44|95.45|94.05|222
1646227500000|2022-03-02 13:25:00|95.62|94.22|95.67|94.27|95.85|94.45|95.49|94.09|250
1646227800000|2022-03-02 13:30:00|95.69|94.29|95.34|93.94|95.94|94.54|95.23|93.83|226
1646228100000|2022-03-02 13:35:00|95.35|93.95|94.95|93.55|95.44|94.04|94.79|93.39|232
1646228400000|2022-03-02 13:40:00|94.98|93.58|94.29|92.89|95.1|93.7|93.96|92.56|298
1646228700000|2022-03-02 13:45:00|94.33|92.93|94.76|93.36|94.86|93.46|94.25|92.85|202
1646229000000|2022-03-02 13:50:00|94.77|93.37|94.82|93.42|94.89|93.49|94.61|93.21|190
1646229300000|2022-03-02 13:55:00|94.76|93.36|94.66|93.26|94.94|93.54|94.5|93.1|206
1646229600000|2022-03-02 14:00:00|94.67|93.27|95.14|93.74|95.34|93.94|94.59|93.19|221
1646229900000|2022-03-02 14:05:00|95.13|93.73|95.05|93.65|95.3|93.9|95.05|93.65|149
1646230200000|2022-03-02 14:10:00|95.07|93.67|95.23|93.83|95.23|93.83|94.9|93.5|106
1646230500000|2022-03-02 14:15:00|95.21|93.81|95.32|93.92|95.35|93.95|94.95|93.55|166
1646230800000|2022-03-02 14:20:00|95.3|93.9|95.25|93.85|95.31|93.91|95.01|93.61|135
1646231100000|2022-03-02 14:25:00|95.26|93.86|95.42|94.02|95.62|94.22|95.19|93.79|196
1646231400000|2022-03-02 14:30:00|95.43|94.03|95.34|93.94|95.64|94.24|95.15|93.75|302
1646231700000|2022-03-02 14:35:00|95.33|93.93|95.63|94.23|95.63|94.23|95.11|93.71|162
1646232000000|2022-03-02 14:40:00|95.65|94.25|97.62|96.22|97.63|96.23|95.6|94.2|324
1646232300000|2022-03-02 14:45:00|97.61|96.21|97.15|95.75|97.64|96.24|96.95|95.55|298
1646232600000|2022-03-02 14:50:00|97.13|95.73|96.92|95.52|97.2|95.8|96.75|95.35|224
1646232900000|2022-03-02 14:55:00|96.95|95.55|97.17|95.77|97.17|95.77|96.75|95.35|217
1646233200000|2022-03-02 15:00:00|97.18|95.78|97.65|96.25|98.01|96.61|97.15|95.75|321
1646233500000|2022-03-02 15:05:00|97.67|96.27|96.14|94.74|97.8|96.4|95.84|94.44|346
1646233800000|2022-03-02 15:10:00|96.15|94.75|95.72|94.32|96.37|94.97|95.54|94.14|336
1646234100000|2022-03-02 15:15:00|95.71|94.31|95.47|94.07|96.08|94.68|95.34|93.94|270
1646234400000|2022-03-02 15:20:00|95.48|94.08|95.71|94.31|96.12|94.72|95.46|94.06|241
1646234700000|2022-03-02 15:25:00|95.72|94.32|96.04|94.64|96.11|94.71|95.06|93.66|293
1646235000000|2022-03-02 15:30:00|96.03|94.63|95.62|94.22|96.39|94.99|95.61|94.21|338
1646235300000|2022-03-02 15:35:00|95.6|94.2|95.85|94.45|96|94.6|95.37|93.97|262
1646235600000|2022-03-02 15:40:00|95.89|94.49|95.56|94.16|95.96|94.56|95.49|94.09|243
1646235900000|2022-03-02 15:45:00|95.57|94.17|95.65|94.25|95.74|94.34|95.38|93.98|161
1646236200000|2022-03-02 15:50:00|95.71|94.31|95.11|93.71|95.76|94.36|95.11|93.71|175
1646236500000|2022-03-02 15:55:00|95.1|93.7|95.25|93.85|95.34|93.94|95.1|93.7|173
1646236800000|2022-03-02 16:00:00|95.24|93.84|95.56|94.16|95.74|94.34|94.98|93.58|251
1646237100000|2022-03-02 16:05:00|95.55|94.15|95.72|94.32|95.82|94.42|95.44|94.04|207
1646237400000|2022-03-02 16:10:00|95.71|94.31|95.74|94.34|95.76|94.36|95.59|94.19|164
1646237700000|2022-03-02 16:15:00|95.75|94.35|95.64|94.24|95.76|94.36|95.47|94.07|183
1646238000000|2022-03-02 16:20:00|95.63|94.23|95.45|94.05|95.84|94.44|95.3|93.9|214
1646238300000|2022-03-02 16:25:00|95.44|94.04|95.54|94.14|95.63|94.23|95.41|94.01|139
1646238600000|2022-03-02 16:30:00|95.55|94.15|95.83|94.43|95.94|94.54|95.48|94.08|165
1646238900000|2022-03-02 16:35:00|95.84|94.44|95.75|94.35|95.84|94.44|95.62|94.22|131
1646239200000|2022-03-02 16:40:00|95.76|94.36|95.54|94.14|95.83|94.43|95.45|94.05|140
1646239500000|2022-03-02 16:45:00|95.53|94.13|95.52|94.12|95.65|94.25|95.48|94.08|130
1646239800000|2022-03-02 16:50:00|95.53|94.13|95.71|94.31|95.71|94.31|95.45|94.05|122
1646240100000|2022-03-02 16:55:00|95.73|94.33|95.66|94.26|95.78|94.38|95.64|94.24|121
1646240400000|2022-03-02 17:00:00|95.67|94.27|95.66|94.26|95.73|94.33|95.46|94.06|134
1646240700000|2022-03-02 17:05:00|95.67|94.27|95.95|94.55|96|94.6|95.63|94.23|140
1646241000000|2022-03-02 17:10:00|95.94|94.54|95.94|94.54|96.07|94.67|95.92|94.52|105
1646241300000|2022-03-02 17:15:00|95.95|94.55|95.95|94.55|95.99|94.59|95.86|94.46|79
1646241600000|2022-03-02 17:20:00|95.94|94.54|95.64|94.24|95.94|94.54|95.59|94.19|120
1646241900000|2022-03-02 17:25:00|95.65|94.25|95.64|94.24|95.73|94.33|95.49|94.09|106
1646242200000|2022-03-02 17:30:00|95.66|94.26|95.74|94.34|95.76|94.36|95.54|94.14|95
1646242500000|2022-03-02 17:35:00|95.75|94.35|95.71|94.31|95.82|94.42|95.67|94.27|66
1646242800000|2022-03-02 17:40:00|95.7|94.3|95.55|94.15|95.74|94.34|95.52|94.12|86
1646243100000|2022-03-02 17:45:00|95.58|94.18|95.24|93.84|95.73|94.33|95.22|93.82|159
1646243400000|2022-03-02 17:50:00|95.25|93.85|94.86|93.46|95.25|93.85|94.79|93.39|126
1646243700000|2022-03-02 17:55:00|94.85|93.45|94.77|93.37|95.02|93.62|94.77|93.37|134
1646244000000|2022-03-02 18:00:00|94.74|93.34|94.91|93.51|95.03|93.63|94.73|93.33|156
1646244300000|2022-03-02 18:05:00|94.9|93.5|94.92|93.52|95.04|93.64|94.89|93.49|118
1646244600000|2022-03-02 18:10:00|94.91|93.51|94.92|93.52|95.03|93.63|94.85|93.45|103
1646244900000|2022-03-02 18:15:00|94.93|93.53|94.64|93.24|95.01|93.61|94.54|93.14|115
1646245200000|2022-03-02 18:20:00|94.65|93.25|94.5|93.1|94.73|93.33|94.47|93.07|118
1646245500000|2022-03-02 18:25:00|94.48|93.08|94.52|93.12|94.56|93.16|94.44|93.04|52
1646245800000|2022-03-02 18:30:00|94.51|93.11|94.53|93.13|94.61|93.21|94.47|93.07|92
1646246100000|2022-03-02 18:35:00|94.54|93.14|94.28|92.88|94.56|93.16|94.28|92.88|117
1646246400000|2022-03-02 18:40:00|94.27|92.87|94.03|92.63|94.32|92.92|93.97|92.57|116
1646246700000|2022-03-02 18:45:00|94.04|92.64|93.87|92.47|94.04|92.64|93.83|92.43|141
1646247000000|2022-03-02 18:50:00|93.92|92.52|93.83|92.43|94.03|92.63|93.67|92.27|148
1646247300000|2022-03-02 18:55:00|93.85|92.45|93.94|92.54|93.98|92.58|93.83|92.43|131
1646247600000|2022-03-02 19:00:00|93.95|92.55|94.15|92.75|94.18|92.78|93.93|92.53|117
1646247900000|2022-03-02 19:05:00|94.16|92.76|94.05|92.65|94.27|92.87|94.05|92.65|137
1646248200000|2022-03-02 19:10:00|94.08|92.68|93.95|92.55|94.15|92.75|93.94|92.54|137
1646248500000|2022-03-02 19:15:00|93.96|92.56|93.76|92.36|93.99|92.59|93.69|92.29|88
1646248800000|2022-03-02 19:20:00|93.81|92.41|93.65|92.25|93.86|92.46|93.5|92.1|159
1646249100000|2022-03-02 19:25:00|93.66|92.26|93.72|92.32|93.76|92.36|93.47|92.07|133
1646249400000|2022-03-02 19:30:00|93.71|92.31|93.65|92.25|93.71|92.31|93.5|92.1|90
1646249700000|2022-03-02 19:35:00|93.67|92.27|94.12|92.72|94.13|92.73|93.67|92.27|130
1646250000000|2022-03-02 19:40:00|94.13|92.73|94.22|92.82|94.24|92.84|94.07|92.67|108
1646250300000|2022-03-02 19:45:00|94.21|92.81|94.23|92.83|94.38|92.98|94.14|92.74|118
1646250600000|2022-03-02 19:50:00|94.21|92.81|94.43|93.03|94.43|93.03|94.21|92.81|104
1646250900000|2022-03-02 19:55:00|94.41|93.01|94.24|92.84|94.43|93.03|94.16|92.76|114
1646251200000|2022-03-02 20:00:00|94.25|92.85|94.25|92.85|94.41|93.01|94.21|92.81|159
1646251500000|2022-03-02 20:05:00|94.22|92.82|94.13|92.73|94.23|92.83|94.06|92.66|115
1646251800000|2022-03-02 20:10:00|94.1|92.7|93.94|92.54|94.17|92.77|93.87|92.47|117
1646252100000|2022-03-02 20:15:00|93.95|92.55|93.93|92.53|93.96|92.56|93.8|92.4|145
1646252400000|2022-03-02 20:20:00|93.92|92.52|94.03|92.63|94.06|92.66|93.75|92.35|112
1646252700000|2022-03-02 20:25:00|94.05|92.65|94.02|92.62|94.05|92.65|93.87|92.47|107
1646253000000|2022-03-02 20:30:00|94.03|92.63|94.34|92.94|94.38|92.98|93.93|92.53|126
1646253300000|2022-03-02 20:35:00|94.33|92.93|94.2|92.8|94.36|92.96|94.19|92.79|82
1646253600000|2022-03-02 20:40:00|94.19|92.79|94.19|92.79|94.24|92.84|94.04|92.64|120
1646253900000|2022-03-02 20:45:00|94.21|92.81|94.24|92.84|94.24|92.84|94.03|92.63|95
1646254200000|2022-03-02 20:50:00|94.26|92.86|94.24|92.84|94.33|92.93|94.15|92.75|103
1646254500000|2022-03-02 20:55:00|94.21|92.81|94.27|92.87|94.35|92.95|94.13|92.73|143
1646254800000|2022-03-02 21:00:00|94.25|92.85|94.2|92.8|94.29|92.89|94.19|92.79|106
1646255100000|2022-03-02 21:05:00|94.16|92.76|94.12|92.72|94.24|92.84|94.05|92.65|89
1646255400000|2022-03-02 21:10:00|94.11|92.71|94.14|92.74|94.23|92.83|94.08|92.68|88
1646255700000|2022-03-02 21:15:00|94.15|92.75|94.41|93.01|94.42|93.02|94.13|92.73|94
1646256000000|2022-03-02 21:20:00|94.42|93.02|94.35|92.95|94.44|93.04|94.31|92.91|72
1646256300000|2022-03-02 21:25:00|94.38|92.98|94.28|92.88|94.44|93.04|94.28|92.88|91
1646256600000|2022-03-02 21:30:00|94.29|92.89|94.38|92.98|94.41|93.01|94.24|92.84|75
1646256900000|2022-03-02 21:35:00|94.39|92.99|94.42|93.02|94.46|93.06|94.34|92.94|74
1646257200000|2022-03-02 21:40:00|94.41|93.01|94.52|93.12|94.54|93.14|94.41|93.01|38
1646257500000|2022-03-02 21:45:00|94.53|93.13|94.69|93.29|94.73|93.33|94.52|93.12|56
1646257800000|2022-03-02 21:50:00|94.68|93.28|94.94|93.54|94.96|93.56|94.68|93.28|100
1646258100000|2022-03-02 21:55:00|94.95|93.55|95.32|93.92|95.32|93.92|94.8|93.4|153
1646258400000|2022-03-02 22:00:00|95.35|93.95|95.64|94.24|95.64|94.24|95.35|93.95|120
1646258700000|2022-03-02 22:05:00|95.63|94.23|95.09|93.69|95.84|94.44|95.09|93.69|125
1646259000000|2022-03-02 22:10:00|95.1|93.7|95.12|93.72|95.15|93.75|95|93.6|115
1646259300000|2022-03-02 22:15:00|95.11|93.71|94.92|93.52|95.11|93.71|94.76|93.36|59
1646259600000|2022-03-02 22:20:00|94.93|93.53|95.1|93.7|95.14|93.74|94.92|93.52|93
1646259900000|2022-03-02 22:25:00|95.11|93.71|95.03|93.63|95.12|93.72|95|93.6|42
1646260200000|2022-03-02 22:30:00|95.02|93.62|95.08|93.68|95.11|93.71|94.93|93.53|36
1646260500000|2022-03-02 22:35:00|95.09|93.69|95.29|93.89|95.29|93.89|95.08|93.68|59
1646260800000|2022-03-02 22:40:00|95.32|93.92|95.15|93.75|95.32|93.92|95.05|93.65|47
1646261100000|2022-03-02 22:45:00|95.14|93.74|95.07|93.67|95.24|93.84|95.01|93.61|83
1646261400000|2022-03-02 22:50:00|95.08|93.68|95.04|93.64|95.14|93.74|95.03|93.63|33
1646261700000|2022-03-02 22:55:00|95.05|93.65|95.05|93.65|95.07|93.67|94.98|93.58|46
1646262000000|2022-03-02 23:00:00|95.04|93.64|95.15|93.75|95.15|93.75|94.96|93.56|63
1646262300000|2022-03-02 23:05:00|95.14|93.74|95.09|93.69|95.2|93.8|95.07|93.67|76
1646262600000|2022-03-02 23:10:00|95.08|93.68|94.95|93.55|95.08|93.68|94.86|93.46|70
1646262900000|2022-03-02 23:15:00|94.96|93.56|95.09|93.69|95.24|93.84|94.95|93.55|53
1646263200000|2022-03-02 23:20:00|95.08|93.68|95.04|93.64|95.08|93.68|94.95|93.55|54
1646263500000|2022-03-02 23:25:00|95.05|93.65|94.88|93.48|95.13|93.73|94.88|93.48|84
1646263800000|2022-03-02 23:30:00|94.89|93.49|94.94|93.54|94.95|93.55|94.49|93.09|131
1646264100000|2022-03-02 23:35:00|94.93|93.53|94.64|93.24|94.93|93.53|94.56|93.16|102
1646264400000|2022-03-02 23:40:00|94.63|93.23|94.54|93.14|94.69|93.29|94.49|93.09|87
1646264700000|2022-03-02 23:45:00|94.53|93.13|94.45|93.05|94.65|93.25|94.39|92.99|92
1646265000000|2022-03-02 23:50:00|94.46|93.06|94.56|93.16|94.65|93.25|94.33|92.93|86
1646265300000|2022-03-02 23:55:00|94.55|93.15|94.61|93.21|94.66|93.26|94.48|93.08|66
1646265600000|2022-03-03 00:00:00|94.62|93.22|94.26|92.86|94.83|93.43|94.22|92.82|143
1646265900000|2022-03-03 00:05:00|94.25|92.85|94.14|92.74|94.38|92.98|94.05|92.65|126
1646266200000|2022-03-03 00:10:00|94.13|92.73|93.95|92.55|94.16|92.76|93.86|92.46|81
1646266500000|2022-03-03 00:15:00|93.98|92.58|94.37|92.97|94.45|93.05|93.98|92.58|71
1646266800000|2022-03-03 00:20:00|94.36|92.96|94.73|93.33|94.75|93.35|94.36|92.96|95
1646267100000|2022-03-03 00:25:00|94.72|93.32|94.83|93.43|94.83|93.43|94.63|93.23|79
1646267400000|2022-03-03 00:30:00|94.84|93.44|95.15|93.75|95.25|93.85|94.82|93.42|110
1646267700000|2022-03-03 00:35:00|95.16|93.76|94.94|93.54|95.16|93.76|94.88|93.48|56
1646268000000|2022-03-03 00:40:00|94.93|93.53|94.86|93.46|95.03|93.63|94.82|93.42|75
1646268300000|2022-03-03 00:45:00|94.85|93.45|94.84|93.44|94.94|93.54|94.82|93.42|61
1646268600000|2022-03-03 00:50:00|94.85|93.45|94.74|93.34|94.94|93.54|94.67|93.27|79
1646268900000|2022-03-03 00:55:00|94.73|93.33|94.66|93.26|94.93|93.53|94.65|93.25|85
1646269200000|2022-03-03 01:00:00|94.67|93.27|94.66|93.26|94.76|93.36|94.65|93.25|74
1646269500000|2022-03-03 01:05:00|94.67|93.27|94.52|93.12|94.67|93.27|94.48|93.08|77
1646269800000|2022-03-03 01:10:00|94.53|93.13|93.86|92.46|94.53|93.13|93.85|92.45|104
1646270100000|2022-03-03 01:15:00|93.9|92.5|94.03|92.63|94.14|92.74|93.86|92.46|132
1646270400000|2022-03-03 01:20:00|94.02|92.62|94.15|92.75|94.2|92.8|93.97|92.57|116
1646270700000|2022-03-03 01:25:00|94.16|92.76|94.25|92.85|94.35|92.95|94.05|92.65|91
1646271000000|2022-03-03 01:30:00|94.26|92.86|94.51|93.11|94.56|93.16|94.25|92.85|115
1646271300000|2022-03-03 01:35:00|94.5|93.1|94.09|92.69|94.56|93.16|94.08|92.68|112
1646271600000|2022-03-03 01:40:00|94.08|92.68|94.04|92.64|94.14|92.74|93.98|92.58|70
1646271900000|2022-03-03 01:45:00|94.03|92.63|93.86|92.46|94.1|92.7|93.75|92.35|117
1646272200000|2022-03-03 01:50:00|93.85|92.45|94.07|92.67|94.09|92.69|93.85|92.45|95
1646272500000|2022-03-03 01:55:00|94.08|92.68|94.25|92.85|94.34|92.94|94.05|92.65|97
1646272800000|2022-03-03 02:00:00|94.27|92.87|94.25|92.85|94.35|92.95|94.15|92.75|94
1646273100000|2022-03-03 02:05:00|94.26|92.86|93.66|92.26|94.39|92.99|93.66|92.26|108
1646273400000|2022-03-03 02:10:00|93.67|92.27|93.8|92.4|93.81|92.41|93.65|92.25|99
1646273700000|2022-03-03 02:15:00|93.79|92.39|94.03|92.63|94.05|92.65|93.75|92.35|87
1646274000000|2022-03-03 02:20:00|94.01|92.61|94.02|92.62|94.12|92.72|93.95|92.55|90
1646274300000|2022-03-03 02:25:00|94.01|92.61|94.06|92.66|94.15|92.75|93.95|92.55|119
1646274600000|2022-03-03 02:30:00|94.05|92.65|93.47|92.07|94.05|92.65|93.37|91.97|128
1646274900000|2022-03-03 02:35:00|93.48|92.08|93.78|92.38|93.81|92.41|93.42|92.02|110
1646275200000|2022-03-03 02:40:00|93.77|92.37|93.78|92.38|94.01|92.61|93.7|92.3|126
1646275500000|2022-03-03 02:45:00|93.8|92.4|93.87|92.47|93.94|92.54|93.65|92.25|99
1646275800000|2022-03-03 02:50:00|93.85|92.45|93.79|92.39|93.87|92.47|93.65|92.25|83
1646276100000|2022-03-03 02:55:00|93.78|92.38|93.97|92.57|94.05|92.65|93.73|92.33|91
1646276400000|2022-03-03 03:00:00|93.96|92.56|93.85|92.45|93.98|92.58|93.77|92.37|106
1646276700000|2022-03-03 03:05:00|93.84|92.44|93.56|92.16|93.84|92.44|93.55|92.15|88
1646277000000|2022-03-03 03:10:00|93.55|92.15|93.47|92.07|93.57|92.17|93.44|92.04|110
1646277300000|2022-03-03 03:15:00|93.45|92.05|93.48|92.08|93.55|92.15|93.37|91.97|89
1646277600000|2022-03-03 03:20:00|93.49|92.09|93.57|92.17|93.58|92.18|93.47|92.07|75
1646277900000|2022-03-03 03:25:00|93.56|92.16|93.43|92.03|93.58|92.18|93.41|92.01|67
1646278200000|2022-03-03 03:30:00|93.44|92.04|93.22|91.82|93.45|92.05|93.12|91.72|90
1646278500000|2022-03-03 03:35:00|93.23|91.83|92.51|91.11|93.3|91.9|92.38|90.98|183
1646278800000|2022-03-03 03:40:00|92.5|91.1|92.79|91.39|92.87|91.47|92.42|91.02|188
1646279100000|2022-03-03 03:45:00|92.78|91.38|92.42|91.02|92.84|91.44|92.26|90.86|204
1646279400000|2022-03-03 03:50:00|92.43|91.03|92.76|91.36|92.8|91.4|92.35|90.95|162
1646279700000|2022-03-03 03:55:00|92.77|91.37|92.73|91.33|92.86|91.46|92.64|91.24|123
1646280000000|2022-03-03 04:00:00|92.74|91.34|93.08|91.68|93.09|91.69|92.65|91.25|167
1646280300000|2022-03-03 04:05:00|93.1|91.7|93.13|91.73|93.16|91.76|93.04|91.64|141
1646280600000|2022-03-03 04:10:00|93.12|91.72|93.07|91.67|93.16|91.76|93|91.6|112
1646280900000|2022-03-03 04:15:00|93.04|91.64|92.98|91.58|93.18|91.78|92.95|91.55|122
1646281200000|2022-03-03 04:20:00|92.99|91.59|92.95|91.55|93|91.6|92.87|91.47|108
1646281500000|2022-03-03 04:25:00|92.98|91.58|92.95|91.55|93.04|91.64|92.95|91.55|93
1646281800000|2022-03-03 04:30:00|92.96|91.56|93.02|91.62|93.04|91.64|92.92|91.52|88
1646282100000|2022-03-03 04:35:00|93.01|91.61|92.83|91.43|93.03|91.63|92.83|91.43|86
1646282400000|2022-03-03 04:40:00|92.84|91.44|92.82|91.42|92.84|91.44|92.74|91.34|106
1646282700000|2022-03-03 04:45:00|92.83|91.43|92.23|90.83|92.83|91.43|92.19|90.79|119
1646283000000|2022-03-03 04:50:00|92.22|90.82|92.13|90.73|92.27|90.87|92.08|90.68|112
1646283300000|2022-03-03 04:55:00|92.15|90.75|92.47|91.07|92.49|91.09|92.15|90.75|127
1646283600000|2022-03-03 05:00:00|92.46|91.06|92.64|91.24|92.67|91.27|92.44|91.04|91
1646283900000|2022-03-03 05:05:00|92.65|91.25|92.64|91.24|92.65|91.25|92.52|91.12|101
1646284200000|2022-03-03 05:10:00|92.65|91.25|92.63|91.23|92.73|91.33|92.54|91.14|85
1646284500000|2022-03-03 05:15:00|92.64|91.24|92.55|91.15|92.65|91.25|92.54|91.14|83
1646284800000|2022-03-03 05:20:00|92.56|91.16|92.76|91.36|92.8|91.4|92.55|91.15|78
1646285100000|2022-03-03 05:25:00|92.75|91.35|92.43|91.03|92.85|91.45|92.35|90.95|78
1646285400000|2022-03-03 05:30:00|92.44|91.04|92.31|90.91|92.44|91.04|92.26|90.86|89
1646285700000|2022-03-03 05:35:00|92.3|90.9|92.45|91.05|92.53|91.13|92.3|90.9|83
1646286000000|2022-03-03 05:40:00|92.46|91.06|92.48|91.08|92.57|91.17|92.44|91.04|113
1646286300000|2022-03-03 05:45:00|92.47|91.07|92.54|91.14|92.56|91.16|92.43|91.03|98
1646286600000|2022-03-03 05:50:00|92.55|91.15|92.65|91.25|92.69|91.29|92.5|91.1|101
1646286900000|2022-03-03 05:55:00|92.66|91.26|92.63|91.23|92.7|91.3|92.6|91.2|95
1646287200000|2022-03-03 06:00:00|92.59|91.19|92.65|91.25|92.66|91.26|92.55|91.15|78
1646287500000|2022-03-03 06:05:00|92.69|91.29|92.34|90.94|92.69|91.29|92.28|90.88|115
1646287800000|2022-03-03 06:10:00|92.33|90.93|91.53|90.13|92.33|90.93|91.53|90.13|162
1646288100000|2022-03-03 06:15:00|91.54|90.14|91.93|90.53|92.05|90.65|91.54|90.14|181
1646288400000|2022-03-03 06:20:00|91.94|90.54|92.05|90.65|92.18|90.78|91.92|90.52|116
1646288700000|2022-03-03 06:25:00|92.06|90.66|92.19|90.79|92.21|90.81|91.98|90.58|81
1646289000000|2022-03-03 06:30:00|92.2|90.8|92.67|91.27|92.74|91.34|92.08|90.68|134
1646289300000|2022-03-03 06:35:00|92.7|91.3|92.86|91.46|92.95|91.55|92.64|91.24|91
1646289600000|2022-03-03 06:40:00|92.81|91.41|92.99|91.59|93|91.6|92.74|91.34|116
1646289900000|2022-03-03 06:45:00|93|91.6|93.17|91.77|93.25|91.85|93|91.6|93
1646290200000|2022-03-03 06:50:00|93.16|91.76|93.14|91.74|93.16|91.76|92.97|91.57|85
1646290500000|2022-03-03 06:55:00|93.15|91.75|93.27|91.87|93.27|91.87|93.06|91.66|98
1646290800000|2022-03-03 07:00:00|93.26|91.86|93.52|92.12|93.55|92.15|93.17|91.77|102
1646291100000|2022-03-03 07:05:00|93.55|92.15|93.63|92.23|93.71|92.31|93.47|92.07|100
1646291400000|2022-03-03 07:10:00|93.62|92.22|93.57|92.17|93.73|92.33|93.54|92.14|135
1646291700000|2022-03-03 07:15:00|93.58|92.18|93.17|91.77|93.61|92.21|93.14|91.74|142
1646292000000|2022-03-03 07:20:00|93.16|91.76|93.1|91.7|93.26|91.86|93.05|91.65|101
1646292300000|2022-03-03 07:25:00|93.11|91.71|93.32|91.92|93.36|91.96|93.06|91.66|82
1646292600000|2022-03-03 07:30:00|93.33|91.93|93.33|91.93|93.54|92.14|93.32|91.92|92
1646292900000|2022-03-03 07:35:00|93.34|91.94|93.25|91.85|93.34|91.94|93.18|91.78|82
1646293200000|2022-03-03 07:40:00|93.23|91.83|93.14|91.74|93.23|91.83|93.06|91.66|93
1646293500000|2022-03-03 07:45:00|93.13|91.73|93.15|91.75|93.17|91.77|93.05|91.65|65
1646293800000|2022-03-03 07:50:00|93.21|91.81|93.15|91.75|93.22|91.82|93.07|91.67|46
1646294100000|2022-03-03 07:55:00|93.12|91.72|93.07|91.67|93.16|91.76|92.85|91.45|103
1646294400000|2022-03-03 08:00:00|93.06|91.66|93|91.6|93.16|91.76|92.96|91.56|131
1646294700000|2022-03-03 08:05:00|92.99|91.59|93.22|91.82|93.24|91.84|92.85|91.45|115
1646295000000|2022-03-03 08:10:00|93.24|91.84|93.39|91.99|93.4|92|93.14|91.74|84
1646295300000|2022-03-03 08:15:00|93.41|92.01|93.3|91.9|93.48|92.08|93.25|91.85|106
1646295600000|2022-03-03 08:20:00|93.31|91.91|93.17|91.77|93.31|91.91|93.11|91.71|75
1646295900000|2022-03-03 08:25:00|93.18|91.78|93.12|91.72|93.26|91.86|93.08|91.68|113
1646296200000|2022-03-03 08:30:00|93.13|91.73|92.87|91.47|93.17|91.77|92.87|91.47|111
1646296500000|2022-03-03 08:35:00|92.88|91.48|92.76|91.36|92.96|91.56|92.69|91.29|108
1646296800000|2022-03-03 08:40:00|92.8|91.4|92.87|91.47|92.87|91.47|92.75|91.35|77
1646297100000|2022-03-03 08:45:00|92.86|91.46|92.83|91.43|92.96|91.56|92.82|91.42|98
1646297400000|2022-03-03 08:50:00|92.82|91.42|92.47|91.07|92.84|91.44|92.47|91.07|90
1646297700000|2022-03-03 08:55:00|92.48|91.08|92.55|91.15|92.55|91.15|92.35|90.95|72
1646298000000|2022-03-03 09:00:00|92.54|91.14|92.44|91.04|92.62|91.22|92.43|91.03|107
1646298300000|2022-03-03 09:05:00|92.46|91.06|92.23|90.83|92.46|91.06|92.18|90.78|82
1646298600000|2022-03-03 09:10:00|92.22|90.82|92.31|90.91|92.33|90.93|92.22|90.82|20
1646298900000|2022-03-03 09:15:00|92.3|90.9|92.27|90.87|92.34|90.94|92.25|90.85|18
1646299200000|2022-03-03 09:20:00|92.26|90.86|92.17|90.77|92.26|90.86|92.14|90.74|21
1646299500000|2022-03-03 09:25:00|92.23|90.83|92.15|90.75|92.34|90.94|92.15|90.75|33
1646299800000|2022-03-03 09:30:00|92.14|90.74|92.25|90.85|92.25|90.85|91.84|90.44|86
1646300100000|2022-03-03 09:35:00|92.26|90.86|92.14|90.74|92.33|90.93|91.96|90.56|106
1646300400000|2022-03-03 09:40:00|92.16|90.76|92.26|90.86|92.36|90.96|92.12|90.72|104
1646300700000|2022-03-03 09:45:00|92.25|90.85|92.35|90.95|92.45|91.05|92.25|90.85|106
1646301000000|2022-03-03 09:50:00|92.34|90.94|92.3|90.9|92.39|90.99|92.24|90.84|128
1646301300000|2022-03-03 09:55:00|92.29|90.89|92.2|90.8|92.33|90.93|92.09|90.69|123
1646301600000|2022-03-03 10:00:00|92.19|90.79|91.84|90.44|92.38|90.98|91.84|90.44|133
1646301900000|2022-03-03 10:05:00|91.86|90.46|91.75|90.35|91.92|90.52|91.57|90.17|98
1646302200000|2022-03-03 10:10:00|91.76|90.36|91.75|90.35|91.84|90.44|91.67|90.27|91
1646302500000|2022-03-03 10:15:00|91.76|90.36|91.97|90.57|92.04|90.64|91.75|90.35|77
1646302800000|2022-03-03 10:20:00|91.96|90.56|91.95|90.55|92.05|90.65|91.92|90.52|70
1646303100000|2022-03-03 10:25:00|91.94|90.54|91.83|90.43|91.96|90.56|91.79|90.39|91
1646303400000|2022-03-03 10:30:00|91.86|90.46|92.04|90.64|92.07|90.67|91.76|90.36|85
1646303700000|2022-03-03 10:35:00|92.03|90.63|91.65|90.25|92.07|90.67|91.54|90.14|155
1646304000000|2022-03-03 10:40:00|91.64|90.24|91.85|90.45|91.93|90.53|91.64|90.24|102
1646304300000|2022-03-03 10:45:00|91.86|90.46|92.24|90.84|92.44|91.04|91.85|90.45|144
1646304600000|2022-03-03 10:50:00|92.23|90.83|92.26|90.86|92.33|90.93|92.14|90.74|135
1646304900000|2022-03-03 10:55:00|92.25|90.85|92.27|90.87|92.3|90.9|92.15|90.75|139
1646305200000|2022-03-03 11:00:00|92.26|90.86|92.24|90.84|92.34|90.94|92.15|90.75|128
1646305500000|2022-03-03 11:05:00|92.25|90.85|92.31|90.91|92.42|91.02|92.03|90.63|158
1646305800000|2022-03-03 11:10:00|92.33|90.93|92.34|90.94|92.44|91.04|92.28|90.88|99
1646306100000|2022-03-03 11:15:00|92.37|90.97|92.7|91.3|92.71|91.31|92.28|90.88|116
1646306400000|2022-03-03 11:20:00|92.68|91.28|92.64|91.24|92.68|91.28|92.55|91.15|112
1646306700000|2022-03-03 11:25:00|92.65|91.25|92.85|91.45|92.89|91.49|92.64|91.24|68
1646307000000|2022-03-03 11:30:00|92.84|91.44|92.83|91.43|92.88|91.48|92.73|91.33|72
1646307300000|2022-03-03 11:35:00|92.84|91.44|92.64|91.24|92.86|91.46|92.63|91.23|77
1646307600000|2022-03-03 11:40:00|92.63|91.23|92.54|91.14|92.68|91.28|92.44|91.04|110
1646307900000|2022-03-03 11:45:00|92.55|91.15|92.45|91.05|92.55|91.15|92.23|90.83|127
1646308200000|2022-03-03 11:50:00|92.43|91.03|92.4|91|92.48|91.08|92.33|90.93|72
1646308500000|2022-03-03 11:55:00|92.39|90.99|92.33|90.93|92.39|90.99|92.25|90.85|102
1646308800000|2022-03-03 12:00:00|92.34|90.94|92.55|91.15|92.63|91.23|92.26|90.86|96
1646309100000|2022-03-03 12:05:00|92.56|91.16|92.35|90.95|92.65|91.25|92.24|90.84|92
1646309400000|2022-03-03 12:10:00|92.34|90.94|92.48|91.08|92.57|91.17|92.34|90.94|64
1646309700000|2022-03-03 12:15:00|92.47|91.07|92.74|91.34|92.79|91.39|92.45|91.05|61
1646310000000|2022-03-03 12:20:00|92.75|91.35|92.9|91.5|92.9|91.5|92.66|91.26|59
1646310300000|2022-03-03 12:25:00|92.89|91.49|93.15|91.75|93.21|91.81|92.87|91.47|114
1646310600000|2022-03-03 12:30:00|93.16|91.76|93.13|91.73|93.17|91.77|92.98|91.58|82
1646310900000|2022-03-03 12:35:00|93.14|91.74|93.04|91.64|93.22|91.82|92.96|91.56|55
1646311200000|2022-03-03 12:40:00|93.05|91.65|92.95|91.55|93.05|91.65|92.94|91.54|87
1646311500000|2022-03-03 12:45:00|92.94|91.54|92.75|91.35|93.03|91.63|92.73|91.33|98
1646311800000|2022-03-03 12:50:00|92.76|91.36|92.84|91.44|92.86|91.46|92.75|91.35|81
1646312100000|2022-03-03 12:55:00|92.85|91.45|92.88|91.48|92.98|91.58|92.85|91.45|87
1646312400000|2022-03-03 13:00:00|92.89|91.49|92.93|91.53|93.05|91.65|92.77|91.37|102
1646312700000|2022-03-03 13:05:00|92.94|91.54|93.18|91.78|93.19|91.79|92.93|91.53|61
1646313000000|2022-03-03 13:10:00|93.17|91.77|93.1|91.7|93.17|91.77|93.03|91.63|61
1646313300000|2022-03-03 13:15:00|93.07|91.67|93.01|91.61|93.08|91.68|92.95|91.55|67
1646313600000|2022-03-03 13:20:00|93|91.6|93.18|91.78|93.24|91.84|92.97|91.57|92
1646313900000|2022-03-03 13:25:00|93.17|91.77|93.15|91.75|93.34|91.94|93.06|91.66|123
1646314200000|2022-03-03 13:30:00|93.18|91.78|93.12|91.72|93.19|91.79|93.05|91.65|79
1646314500000|2022-03-03 13:35:00|93.14|91.74|93.45|92.05|93.52|92.12|93.13|91.73|95
1646314800000|2022-03-03 13:40:00|93.46|92.06|93.46|92.06|93.55|92.15|93.21|91.81|136
1646315100000|2022-03-03 13:45:00|93.45|92.05|93.28|91.88|93.46|92.06|93.24|91.84|97
1646315400000|2022-03-03 13:50:00|93.29|91.89|93.35|91.95|93.45|92.05|93.23|91.83|107
1646315700000|2022-03-03 13:55:00|93.36|91.96|93.73|92.33|93.73|92.33|93.35|91.95|138
1646316000000|2022-03-03 14:00:00|93.72|92.32|94.08|92.68|94.09|92.69|93.72|92.32|131
1646316300000|2022-03-03 14:05:00|94.06|92.66|93.95|92.55|94.46|93.06|93.95|92.55|157
1646316600000|2022-03-03 14:10:00|93.94|92.54|93.75|92.35|93.94|92.54|93.56|92.16|98
1646316900000|2022-03-03 14:15:00|93.74|92.34|93.59|92.19|93.85|92.45|93.54|92.14|75
1646317200000|2022-03-03 14:20:00|93.56|92.16|93.38|91.98|93.56|92.16|93.17|91.77|120
1646317500000|2022-03-03 14:25:00|93.37|91.97|93.36|91.96|93.4|92|93.25|91.85|129
1646317800000|2022-03-03 14:30:00|93.37|91.97|93.05|91.65|93.46|92.06|93|91.6|148
1646318100000|2022-03-03 14:35:00|93.04|91.64|92.9|91.5|93.06|91.66|92.86|91.46|66
1646318400000|2022-03-03 14:40:00|92.89|91.49|92.45|91.05|93|91.6|92.37|90.97|97
1646318700000|2022-03-03 14:45:00|92.47|91.07|92.14|90.74|92.84|91.44|92.07|90.67|163
1646319000000|2022-03-03 14:50:00|92.15|90.75|92.36|90.96|92.45|91.05|92.15|90.75|171
1646319300000|2022-03-03 14:55:00|92.35|90.95|92.59|91.19|92.68|91.28|92.34|90.94|153
1646319600000|2022-03-03 15:00:00|92.58|91.18|92.55|91.15|92.78|91.38|92.49|91.09|189
1646319900000|2022-03-03 15:05:00|92.54|91.14|92.07|90.67|92.56|91.16|91.99|90.59|206
1646320200000|2022-03-03 15:10:00|92.06|90.66|91.87|90.47|92.09|90.69|91.85|90.45|151
1646320500000|2022-03-03 15:15:00|91.9|90.5|91.99|90.59|92.04|90.64|91.58|90.18|202
1646320800000|2022-03-03 15:20:00|91.98|90.58|91.65|90.25|92.11|90.71|91.59|90.19|157
1646321100000|2022-03-03 15:25:00|91.66|90.26|91.95|90.55|92.13|90.73|91.65|90.25|152
1646321400000|2022-03-03 15:30:00|91.94|90.54|91.84|90.44|92.16|90.76|91.84|90.44|117
1646321700000|2022-03-03 15:35:00|91.83|90.43|91|89.6|91.84|90.44|90.8|89.4|231
1646322000000|2022-03-03 15:40:00|90.99|89.59|90.76|89.36|91|89.6|90.45|89.05|242
1646322300000|2022-03-03 15:45:00|90.75|89.35|91.18|89.78|91.21|89.81|90.35|88.95|263
1646322600000|2022-03-03 15:50:00|91.19|89.79|91.07|89.67|91.25|89.85|90.96|89.56|163
1646322900000|2022-03-03 15:55:00|91.06|89.66|91.02|89.62|91.15|89.75|90.94|89.54|166
1646323200000|2022-03-03 16:00:00|91.03|89.63|90.35|88.95|91.05|89.65|90.25|88.85|218
1646323500000|2022-03-03 16:05:00|90.39|88.99|90.4|89|90.65|89.25|90.06|88.66|248
1646323800000|2022-03-03 16:10:00|90.42|89.02|89.83|88.43|90.51|89.11|89.83|88.43|228
1646324100000|2022-03-03 16:15:00|89.84|88.44|90.29|88.89|90.34|88.94|89.84|88.44|224
1646324400000|2022-03-03 16:20:00|90.3|88.9|90.66|89.26|90.74|89.34|90.3|88.9|138
1646324700000|2022-03-03 16:25:00|90.67|89.27|90.77|89.37|90.96|89.56|90.46|89.06|157
1646325000000|2022-03-03 16:30:00|90.76|89.36|90.55|89.15|90.83|89.43|90.54|89.14|121
1646325300000|2022-03-03 16:35:00|90.53|89.13|90.33|88.93|90.64|89.24|90.29|88.89|130
1646325600000|2022-03-03 16:40:00|90.34|88.94|90.44|89.04|90.56|89.16|90.2|88.8|177
1646325900000|2022-03-03 16:45:00|90.45|89.05|90.35|88.95|90.54|89.14|90.31|88.91|144
1646326200000|2022-03-03 16:50:00|90.36|88.96|90.25|88.85|90.44|89.04|90.23|88.83|118
1646326500000|2022-03-03 16:55:00|90.24|88.84|90.26|88.86|90.44|89.04|90.02|88.62|177
1646326800000|2022-03-03 17:00:00|90.25|88.85|90.25|88.85|90.35|88.95|90.15|88.75|176
1646327100000|2022-03-03 17:05:00|90.24|88.84|90.2|88.8|90.25|88.85|89.97|88.57|118
1646327400000|2022-03-03 17:10:00|90.19|88.79|90.15|88.75|90.26|88.86|90.08|88.68|136
1646327700000|2022-03-03 17:15:00|90.14|88.74|90.05|88.65|90.17|88.77|89.99|88.59|156
1646328000000|2022-03-03 17:20:00|90.06|88.66|89.41|88.01|90.16|88.76|89.41|88.01|168
1646328300000|2022-03-03 17:25:00|89.4|88|89.22|87.82|89.57|88.17|89.16|87.76|135
1646328600000|2022-03-03 17:30:00|89.23|87.83|90.15|88.75|90.22|88.82|89.13|87.73|229
1646328900000|2022-03-03 17:35:00|90.16|88.76|90.18|88.78|90.45|89.05|90.1|88.7|144
1646329200000|2022-03-03 17:40:00|90.17|88.77|90.37|88.97|90.37|88.97|90.07|88.67|165
1646329500000|2022-03-03 17:45:00|90.39|88.99|90.56|89.16|90.57|89.17|90.08|88.68|189
1646329800000|2022-03-03 17:50:00|90.57|89.17|90.56|89.16|90.58|89.18|90.38|88.98|119
1646330100000|2022-03-03 17:55:00|90.54|89.14|90.52|89.12|90.63|89.23|90.45|89.05|70
1646330400000|2022-03-03 18:00:00|90.51|89.11|90.66|89.26|90.67|89.27|90.32|88.92|141
1646330700000|2022-03-03 18:05:00|90.67|89.27|90.77|89.37|90.78|89.38|90.58|89.18|87
1646331000000|2022-03-03 18:10:00|90.79|89.39|90.76|89.36|90.79|89.39|90.64|89.24|103
1646331300000|2022-03-03 18:15:00|90.75|89.35|90.86|89.46|90.86|89.46|90.66|89.26|73
1646331600000|2022-03-03 18:20:00|90.85|89.45|90.81|89.41|90.89|89.49|90.77|89.37|100
1646331900000|2022-03-03 18:25:00|90.8|89.4|90.62|89.22|90.8|89.4|90.57|89.17|100
1646332200000|2022-03-03 18:30:00|90.61|89.21|90.26|88.86|90.61|89.21|90.25|88.85|108
1646332500000|2022-03-03 18:35:00|90.27|88.87|90.18|88.78|90.34|88.94|90.12|88.72|121
1646332800000|2022-03-03 18:40:00|90.14|88.74|90.24|88.84|90.33|88.93|90.13|88.73|89
1646333100000|2022-03-03 18:45:00|90.25|88.85|90.56|89.16|90.58|89.18|90.15|88.75|117
1646333400000|2022-03-03 18:50:00|90.57|89.17|90.53|89.13|90.7|89.3|90.53|89.13|99
1646333700000|2022-03-03 18:55:00|90.54|89.14|90.56|89.16|90.58|89.18|90.41|89.01|148
1646334000000|2022-03-03 19:00:00|90.55|89.15|90.58|89.18|90.83|89.43|90.53|89.13|101
1646334300000|2022-03-03 19:05:00|90.55|89.15|90.65|89.25|90.76|89.36|90.48|89.08|119
1646334600000|2022-03-03 19:10:00|90.64|89.24|90.79|89.39|90.84|89.44|90.56|89.16|83
1646334900000|2022-03-03 19:15:00|90.76|89.36|90.74|89.34|90.85|89.45|90.72|89.32|79
1646335200000|2022-03-03 19:20:00|90.75|89.35|90.74|89.34|90.76|89.36|90.54|89.14|97
1646335500000|2022-03-03 19:25:00|90.73|89.33|90.93|89.53|90.97|89.57|90.73|89.33|81
1646335800000|2022-03-03 19:30:00|90.96|89.56|90.9|89.5|90.96|89.56|90.77|89.37|125
1646336100000|2022-03-03 19:35:00|90.91|89.51|90.74|89.34|90.96|89.56|90.67|89.27|101
1646336400000|2022-03-03 19:40:00|90.75|89.35|90.7|89.3|90.82|89.42|90.65|89.25|58
1646336700000|2022-03-03 19:45:00|90.69|89.29|90.49|89.09|90.72|89.32|90.48|89.08|85
1646337000000|2022-03-03 19:50:00|90.48|89.08|90.76|89.36|90.77|89.37|90.34|88.94|166
1646337300000|2022-03-03 19:55:00|90.75|89.35|90.76|89.36|90.84|89.44|90.67|89.27|106
1646337600000|2022-03-03 20:00:00|90.75|89.35|90.4|89|90.76|89.36|90.36|88.96|172
1646337900000|2022-03-03 20:05:00|90.44|89.04|90.45|89.05|90.81|89.41|90.33|88.93|133
1646338200000|2022-03-03 20:10:00|90.47|89.07|90.42|89.02|90.55|89.15|90.39|88.99|107
1646338500000|2022-03-03 20:15:00|90.38|88.98|90.48|89.08|90.62|89.22|90.35|88.95|139
1646338800000|2022-03-03 20:20:00|90.47|89.07|90.55|89.15|90.55|89.15|90.46|89.06|57
1646339100000|2022-03-03 20:25:00|90.53|89.13|90.71|89.31|90.73|89.33|90.47|89.07|96
1646339400000|2022-03-03 20:30:00|90.72|89.32|90.53|89.13|90.73|89.33|90.47|89.07|105
1646339700000|2022-03-03 20:35:00|90.52|89.12|90.67|89.27|90.68|89.28|90.47|89.07|117
1646340000000|2022-03-03 20:40:00|90.66|89.26|90.41|89.01|90.67|89.27|90.15|88.75|142
1646340300000|2022-03-03 20:45:00|90.42|89.02|89.98|88.58|90.44|89.04|89.96|88.56|145
1646340600000|2022-03-03 20:50:00|89.95|88.55|90.19|88.79|90.33|88.93|89.9|88.5|205
1646340900000|2022-03-03 20:55:00|90.21|88.81|90.15|88.75|90.34|88.94|90.07|88.67|167
1646341200000|2022-03-03 21:00:00|90.19|88.79|89.86|88.46|90.19|88.79|89.81|88.41|179
1646341500000|2022-03-03 21:05:00|89.82|88.42|90.27|88.87|90.27|88.87|89.79|88.39|99
1646341800000|2022-03-03 21:10:00|90.26|88.86|90.43|89.03|90.46|89.06|90.26|88.86|134
1646342100000|2022-03-03 21:15:00|90.44|89.04|90.54|89.14|90.55|89.15|90.37|88.97|107
1646342400000|2022-03-03 21:20:00|90.53|89.13|90.43|89.03|90.59|89.19|90.39|88.99|83
1646342700000|2022-03-03 21:25:00|90.42|89.02|90.54|89.14|90.55|89.15|90.42|89.02|32
1646343000000|2022-03-03 21:30:00|90.53|89.13|90.15|88.75|90.53|89.13|90.08|88.68|85
1646343300000|2022-03-03 21:35:00|90.16|88.76|90.16|88.76|90.25|88.85|90.07|88.67|76
1646343600000|2022-03-03 21:40:00|90.18|88.78|90.23|88.83|90.29|88.89|90.15|88.75|98
1646343900000|2022-03-03 21:45:00|90.2|88.8|90.14|88.74|90.21|88.81|89.89|88.49|97
1646344200000|2022-03-03 21:50:00|90.13|88.73|90.06|88.66|90.14|88.74|89.87|88.47|133
1646344500000|2022-03-03 21:55:00|90.05|88.65|90.27|88.87|90.34|88.94|90.05|88.65|76
1646344800000|2022-03-03 22:00:00|90.26|88.86|91.06|89.66|91.27|89.87|90.26|88.86|178
1646345100000|2022-03-03 22:05:00|91.05|89.65|90.86|89.46|91.05|89.65|90.75|89.35|101
1646345400000|2022-03-03 22:10:00|90.85|89.45|90.82|89.42|90.92|89.52|90.73|89.33|115
1646345700000|2022-03-03 22:15:00|90.84|89.44|90.84|89.44|90.87|89.47|90.77|89.37|72
1646346000000|2022-03-03 22:20:00|90.85|89.45|91.13|89.73|91.16|89.76|90.85|89.45|83
1646346300000|2022-03-03 22:25:00|91.11|89.71|91.26|89.86|91.3|89.9|91.05|89.65|66
1646346600000|2022-03-03 22:30:00|91.28|89.88|91.36|89.96|91.36|89.96|91.15|89.75|44
1646346900000|2022-03-03 22:35:00|91.35|89.95|91.25|89.85|91.35|89.95|91.15|89.75|62
1646347200000|2022-03-03 22:40:00|91.26|89.86|91.33|89.93|91.36|89.96|91.24|89.84|42
1646347500000|2022-03-03 22:45:00|91.34|89.94|91.23|89.83|91.35|89.95|91.21|89.81|70
1646347800000|2022-03-03 22:50:00|91.22|89.82|91.29|89.89|91.3|89.9|91.18|89.78|73
1646348100000|2022-03-03 22:55:00|91.3|89.9|91.27|89.87|91.35|89.95|91.22|89.82|68
1646348400000|2022-03-03 23:00:00|91.26|89.86|91.16|89.76|91.34|89.94|91.15|89.75|80
1646348700000|2022-03-03 23:05:00|91.15|89.75|91.23|89.83|91.25|89.85|91.15|89.75|70
1646349000000|2022-03-03 23:10:00|91.22|89.82|91.44|90.04|91.45|90.05|91.16|89.76|101
1646349300000|2022-03-03 23:15:00|91.48|90.08|91.53|90.13|91.54|90.14|91.45|90.05|83
1646349600000|2022-03-03 23:20:00|91.54|90.14|91.59|90.19|91.75|90.35|91.54|90.14|87
1646349900000|2022-03-03 23:25:00|91.61|90.21|91.43|90.03|91.62|90.22|91.36|89.96|127
1646350200000|2022-03-03 23:30:00|91.42|90.02|91.16|89.76|91.46|90.06|91.16|89.76|95
1646350500000|2022-03-03 23:35:00|91.12|89.72|91.11|89.71|91.2|89.8|91.06|89.66|97
1646350800000|2022-03-03 23:40:00|91.12|89.72|91.23|89.83|91.25|89.85|91.1|89.7|91
1646351100000|2022-03-03 23:45:00|91.24|89.84|90.96|89.56|91.24|89.84|90.94|89.54|84
1646351400000|2022-03-03 23:50:00|90.97|89.57|90.93|89.53|91.03|89.63|90.85|89.45|77
1646351700000|2022-03-03 23:55:00|90.92|89.52|90.91|89.51|90.94|89.54|90.77|89.37|69
1646352000000|2022-03-04 00:00:00|90.92|89.52|90.93|89.53|90.96|89.56|90.76|89.36|133
1646352300000|2022-03-04 00:05:00|90.92|89.52|90.22|88.82|90.94|89.54|90.22|88.82|127
1646352600000|2022-03-04 00:10:00|90.2|88.8|90.41|89.01|90.53|89.13|90.2|88.8|172
1646352900000|2022-03-04 00:15:00|90.43|89.03|90.27|88.87|90.53|89.13|90.19|88.79|180
1646353200000|2022-03-04 00:20:00|90.28|88.88|89.95|88.55|90.44|89.04|89.95|88.55|124
1646353500000|2022-03-04 00:25:00|89.96|88.56|89.97|88.57|90.14|88.74|89.94|88.54|154
1646353800000|2022-03-04 00:30:00|89.95|88.55|90.13|88.73|90.15|88.75|89.74|88.34|155
1646354100000|2022-03-04 00:35:00|90.15|88.75|90.13|88.73|90.35|88.95|90.03|88.63|253
1646354400000|2022-03-04 00:40:00|90.14|88.74|89.45|88.05|90.25|88.85|89.4|88|252
1646354700000|2022-03-04 00:45:00|89.43|88.03|88.53|87.13|89.45|88.05|88.3|86.9|263
1646355000000|2022-03-04 00:50:00|88.55|87.15|87.96|86.56|88.55|87.15|87.85|86.45|323
1646355300000|2022-03-04 00:55:00|87.95|86.55|88.23|86.83|88.34|86.94|87.88|86.48|312
1646355600000|2022-03-04 01:00:00|88.22|86.82|88.26|86.86|88.26|86.86|87.77|86.37|274
1646355900000|2022-03-04 01:05:00|88.25|86.85|87.14|85.74|88.37|86.97|87.08|85.68|241
1646356200000|2022-03-04 01:10:00|87.16|85.76|87.66|86.26|87.72|86.32|86.95|85.55|311
1646356500000|2022-03-04 01:15:00|87.65|86.25|87.48|86.08|88.05|86.65|87.48|86.08|245
1646356800000|2022-03-04 01:20:00|87.45|86.05|88.14|86.74|88.25|86.85|87.36|85.96|263
1646357100000|2022-03-04 01:25:00|88.18|86.78|88.2|86.8|88.33|86.93|88.01|86.61|179
1646357400000|2022-03-04 01:30:00|88.25|86.85|88.26|86.86|88.33|86.93|88.05|86.65|172
1646357700000|2022-03-04 01:35:00|88.25|86.85|88.04|86.64|88.34|86.94|87.93|86.53|157
1646358000000|2022-03-04 01:40:00|88.02|86.62|88.42|87.02|88.42|87.02|88.02|86.62|185
1646358300000|2022-03-04 01:45:00|88.41|87.01|88.25|86.85|88.42|87.02|88.05|86.65|161
1646358600000|2022-03-04 01:50:00|88.26|86.86|88.65|87.25|88.65|87.25|88.21|86.81|153
1646358900000|2022-03-04 01:55:00|88.68|87.28|89.13|87.73|89.14|87.74|88.68|87.28|125
1646359200000|2022-03-04 02:00:00|89.12|87.72|88.92|87.52|89.13|87.73|88.84|87.44|145
1646359500000|2022-03-04 02:05:00|88.93|87.53|88.83|87.43|88.94|87.54|88.73|87.33|89
1646359800000|2022-03-04 02:10:00|88.82|87.42|88.91|87.51|89.02|87.62|88.8|87.4|93
1646360100000|2022-03-04 02:15:00|88.92|87.52|88.74|87.34|88.92|87.52|88.68|87.28|86
1646360400000|2022-03-04 02:20:00|88.76|87.36|88.55|87.15|88.84|87.44|88.52|87.12|117
1646360700000|2022-03-04 02:25:00|88.54|87.14|88.74|87.34|88.76|87.36|88.54|87.14|79
1646361000000|2022-03-04 02:30:00|88.75|87.35|88.58|87.18|88.76|87.36|88.55|87.15|98
1646361300000|2022-03-04 02:35:00|88.56|87.16|88.84|87.44|88.94|87.54|88.55|87.15|111
1646361600000|2022-03-04 02:40:00|88.85|87.45|88.75|87.35|88.87|87.47|88.73|87.33|64
1646361900000|2022-03-04 02:45:00|88.73|87.33|88.74|87.34|88.78|87.38|88.68|87.28|77
1646362200000|2022-03-04 02:50:00|88.73|87.33|88.53|87.13|88.74|87.34|88.48|87.08|96
1646362500000|2022-03-04 02:55:00|88.54|87.14|88.24|86.84|88.54|87.14|88.16|86.76|89
1646362800000|2022-03-04 03:00:00|88.22|86.82|88.02|86.62|88.24|86.84|87.95|86.55|86
1646363100000|2022-03-04 03:05:00|88.03|86.63|87.85|86.45|88.03|86.63|87.85|86.45|88
1646363400000|2022-03-04 03:10:00|87.89|86.49|87.86|86.46|87.97|86.57|87.75|86.35|121
1646363700000|2022-03-04 03:15:00|87.85|86.45|87.46|86.06|87.97|86.57|87.44|86.04|99
1646364000000|2022-03-04 03:20:00|87.45|86.05|87.93|86.53|87.93|86.53|87.36|85.96|149
1646364300000|2022-03-04 03:25:00|87.95|86.55|87.93|86.53|88.06|86.66|87.93|86.53|106
1646364600000|2022-03-04 03:30:00|87.94|86.54|87.74|86.34|88.03|86.63|87.63|86.23|108
1646364900000|2022-03-04 03:35:00|87.75|86.35|87.84|86.44|87.89|86.49|87.67|86.27|125
1646365200000|2022-03-04 03:40:00|87.83|86.43|87.83|86.43|87.85|86.45|87.65|86.25|104
1646365500000|2022-03-04 03:45:00|87.82|86.42|88.05|86.65|88.08|86.68|87.74|86.34|103
1646365800000|2022-03-04 03:50:00|88.04|86.64|88.13|86.73|88.14|86.74|87.92|86.52|105
1646366100000|2022-03-04 03:55:00|88.12|86.72|88.11|86.71|88.18|86.78|88.04|86.64|110
1646366400000|2022-03-04 04:00:00|88.08|86.68|87.75|86.35|88.09|86.69|87.74|86.34|143
1646366700000|2022-03-04 04:05:00|87.72|86.32|87.91|86.51|87.95|86.55|87.72|86.32|100
1646367000000|2022-03-04 04:10:00|87.92|86.52|87.77|86.37|87.94|86.54|87.75|86.35|111
1646367300000|2022-03-04 04:15:00|87.79|86.39|87.55|86.15|87.86|86.46|87.39|85.99|121
1646367600000|2022-03-04 04:20:00|87.54|86.14|87.36|85.96|87.56|86.16|87.25|85.85|142
1646367900000|2022-03-04 04:25:00|87.37|85.97|87.42|86.02|87.54|86.14|87.33|85.93|143
1646368200000|2022-03-04 04:30:00|87.41|86.01|87.23|85.83|87.44|86.04|87.23|85.83|62
1646368500000|2022-03-04 04:35:00|87.21|85.81|87.16|85.76|87.35|85.95|87.09|85.69|89
1646368800000|2022-03-04 04:40:00|87.15|85.75|87.46|86.06|87.46|86.06|87.15|85.75|85
1646369100000|2022-03-04 04:45:00|87.45|86.05|87.64|86.24|87.66|86.26|87.45|86.05|111
1646369400000|2022-03-04 04:50:00|87.65|86.25|87.8|86.4|87.81|86.41|87.64|86.24|98
1646369700000|2022-03-04 04:55:00|87.81|86.41|87.75|86.35|87.81|86.41|87.67|86.27|79
1646370000000|2022-03-04 05:00:00|87.74|86.34|87.55|86.15|87.76|86.36|87.47|86.07|93
1646370300000|2022-03-04 05:05:00|87.57|86.17|87.7|86.3|87.71|86.31|87.55|86.15|89
1646370600000|2022-03-04 05:10:00|87.71|86.31|87.86|86.46|87.86|86.46|87.65|86.25|65
1646370900000|2022-03-04 05:15:00|87.87|86.47|87.79|86.39|87.9|86.5|87.76|86.36|73
1646371200000|2022-03-04 05:20:00|87.76|86.36|87.59|86.19|87.8|86.4|87.58|86.18|77
1646371500000|2022-03-04 05:25:00|87.58|86.18|87.55|86.15|87.61|86.21|87.5|86.1|96
1646371800000|2022-03-04 05:30:00|87.54|86.14|87.48|86.08|87.6|86.2|87.22|85.82|97
1646372100000|2022-03-04 05:35:00|87.46|86.06|87.29|85.89|87.48|86.08|87.23|85.83|88
1646372400000|2022-03-04 05:40:00|87.28|85.88|87.32|85.92|87.35|85.95|87.27|85.87|88
1646372700000|2022-03-04 05:45:00|87.33|85.93|87.16|85.76|87.41|86.01|87.15|85.75|103
1646373000000|2022-03-04 05:50:00|87.17|85.77|87.25|85.85|87.25|85.85|87.15|85.75|31
1646373300000|2022-03-04 05:55:00|87.26|85.86|87.36|85.96|87.47|86.07|87.26|85.86|68
1646373600000|2022-03-04 06:00:00|87.35|85.95|87.49|86.09|87.49|86.09|87.35|85.95|75
1646373900000|2022-03-04 06:05:00|87.48|86.08|87.83|86.43|87.85|86.45|87.48|86.08|83
1646374200000|2022-03-04 06:10:00|87.84|86.44|87.87|86.47|87.88|86.48|87.83|86.43|81
1646374500000|2022-03-04 06:15:00|87.86|86.46|87.84|86.44|87.87|86.47|87.68|86.28|73
1646374800000|2022-03-04 06:20:00|87.83|86.43|87.75|86.35|87.84|86.44|87.68|86.28|73
1646375100000|2022-03-04 06:25:00|87.76|86.36|88.01|86.61|88.01|86.61|87.75|86.35|92
1646375400000|2022-03-04 06:30:00|88.03|86.63|88.23|86.83|88.56|87.16|88.03|86.63|127
1646375700000|2022-03-04 06:35:00|88.25|86.85|88.04|86.64|88.25|86.85|87.94|86.54|75
1646376000000|2022-03-04 06:40:00|88.05|86.65|88.49|87.09|88.49|87.09|87.95|86.55|94
1646376300000|2022-03-04 06:45:00|88.5|87.1|88.05|86.65|88.58|87.18|87.98|86.58|150
1646376600000|2022-03-04 06:50:00|88.06|86.66|88.18|86.78|88.2|86.8|88.05|86.65|97
1646376900000|2022-03-04 06:55:00|88.16|86.76|88.09|86.69|88.17|86.77|88.06|86.66|86
1646377200000|2022-03-04 07:00:00|88.08|86.68|87.95|86.55|88.17|86.77|87.92|86.52|85
1646377500000|2022-03-04 07:05:00|87.96|86.56|88.23|86.83|88.23|86.83|87.87|86.47|75
1646377800000|2022-03-04 07:10:00|88.18|86.78|87.95|86.55|88.25|86.85|87.81|86.41|108
1646378100000|2022-03-04 07:15:00|87.94|86.54|87.86|86.46|88.16|86.76|87.85|86.45|115
1646378400000|2022-03-04 07:20:00|87.85|86.45|87.83|86.43|87.89|86.49|87.78|86.38|102
1646378700000|2022-03-04 07:25:00|87.82|86.42|87.96|86.56|87.99|86.59|87.78|86.38|94
1646379000000|2022-03-04 07:30:00|87.94|86.54|87.96|86.56|87.98|86.58|87.85|86.45|77
1646379300000|2022-03-04 07:35:00|87.97|86.57|87.97|86.57|87.99|86.59|87.88|86.48|88
1646379600000|2022-03-04 07:40:00|87.98|86.58|87.97|86.57|88|86.6|87.94|86.54|63
1646379900000|2022-03-04 07:45:00|87.99|86.59|88.18|86.78|88.18|86.78|87.97|86.57|97
1646380200000|2022-03-04 07:50:00|88.17|86.77|88.27|86.87|88.28|86.88|88.14|86.74|99
1646380500000|2022-03-04 07:55:00|88.26|86.86|88.45|87.05|88.46|87.06|88.26|86.86|73
1646380800000|2022-03-04 08:00:00|88.46|87.06|88.37|86.97|88.57|87.17|88.36|86.96|121
1646381100000|2022-03-04 08:05:00|88.38|86.98|88.83|87.43|88.85|87.45|88.36|86.96|152
1646381400000|2022-03-04 08:10:00|88.85|87.45|88.85|87.45|89.03|87.63|88.84|87.44|116
1646381700000|2022-03-04 08:15:00|88.84|87.44|88.79|87.39|88.85|87.45|88.67|87.27|125
1646382000000|2022-03-04 08:20:00|88.8|87.4|88.67|87.27|88.86|87.46|88.64|87.24|76
1646382300000|2022-03-04 08:25:00|88.68|87.28|88.25|86.85|88.68|87.28|88.17|86.77|131
1646382600000|2022-03-04 08:30:00|88.24|86.84|87.22|85.82|88.24|86.84|87.22|85.82|255
1646382900000|2022-03-04 08:35:00|87.21|85.81|88.08|86.68|88.25|86.85|87.09|85.69|235
1646383200000|2022-03-04 08:40:00|88.07|86.67|88.11|86.71|88.21|86.81|87.79|86.39|215
1646383500000|2022-03-04 08:45:00|88.1|86.7|88.37|86.97|88.38|86.98|88.1|86.7|149
1646383800000|2022-03-04 08:50:00|88.36|86.96|88.34|86.94|88.38|86.98|88.24|86.84|146
1646384100000|2022-03-04 08:55:00|88.35|86.95|88.44|87.04|88.48|87.08|88.34|86.94|95
1646384400000|2022-03-04 09:00:00|88.43|87.03|88.76|87.36|88.82|87.42|88.43|87.03|156
1646384700000|2022-03-04 09:05:00|88.75|87.35|88.72|87.32|88.86|87.46|88.71|87.31|87
1646385000000|2022-03-04 09:10:00|88.71|87.31|88.37|86.97|88.71|87.31|88.36|86.96|135
1646385300000|2022-03-04 09:15:00|88.36|86.96|88.18|86.78|88.39|86.99|88.07|86.67|194
1646385600000|2022-03-04 09:20:00|88.19|86.79|88.7|87.3|88.76|87.36|88.17|86.77|151
1646385900000|2022-03-04 09:25:00|88.71|87.31|88.77|87.37|88.8|87.4|88.66|87.26|127
1646386200000|2022-03-04 09:30:00|88.76|87.36|88.55|87.15|88.79|87.39|88.55|87.15|150
1646386500000|2022-03-04 09:35:00|88.56|87.16|88.68|87.28|88.76|87.36|88.52|87.12|105
1646386800000|2022-03-04 09:40:00|88.66|87.26|88.56|87.16|88.66|87.26|88.54|87.14|126
1646387100000|2022-03-04 09:45:00|88.58|87.18|88.46|87.06|88.69|87.29|88.46|87.06|125
1646387400000|2022-03-04 09:50:00|88.48|87.08|88.55|87.15|88.65|87.25|88.33|86.93|119
1646387700000|2022-03-04 09:55:00|88.54|87.14|88.57|87.17|88.59|87.19|88.45|87.05|122
1646388000000|2022-03-04 10:00:00|88.56|87.16|88.78|87.38|88.79|87.39|88.53|87.13|115
1646388300000|2022-03-04 10:05:00|88.79|87.39|88.84|87.44|88.88|87.48|88.76|87.36|94
1646388600000|2022-03-04 10:10:00|88.85|87.45|89.16|87.76|89.17|87.77|88.75|87.35|84
1646388900000|2022-03-04 10:15:00|89.18|87.78|89.05|87.65|89.19|87.79|89.02|87.62|88
1646389200000|2022-03-04 10:20:00|89.03|87.63|88.86|87.46|89.11|87.71|88.77|87.37|124
1646389500000|2022-03-04 10:25:00|88.84|87.44|89.05|87.65|89.15|87.75|88.84|87.44|97
1646389800000|2022-03-04 10:30:00|89.04|87.64|89.05|87.65|89.13|87.73|88.96|87.56|100
1646390100000|2022-03-04 10:35:00|89.06|87.66|89.18|87.78|89.22|87.82|89.02|87.62|111
1646390400000|2022-03-04 10:40:00|89.17|87.77|89.15|87.75|89.32|87.92|89.15|87.75|82
1646390700000|2022-03-04 10:45:00|89.17|87.77|89.14|87.74|89.18|87.78|89.12|87.72|65
1646391000000|2022-03-04 10:50:00|89.15|87.75|89.13|87.73|89.16|87.76|89.09|87.69|38
1646391300000|2022-03-04 10:55:00|89.12|87.72|89.04|87.64|89.12|87.72|88.94|87.54|74
1646391600000|2022-03-04 11:00:00|89.05|87.65|89.16|87.76|89.16|87.76|88.96|87.56|97
1646391900000|2022-03-04 11:05:00|89.15|87.75|89.06|87.66|89.21|87.81|89.05|87.65|71
1646392200000|2022-03-04 11:10:00|89.05|87.65|89.05|87.65|89.08|87.68|89.04|87.64|70
1646392500000|2022-03-04 11:15:00|89.06|87.66|89.09|87.69|89.1|87.7|89.04|87.64|66
1646392800000|2022-03-04 11:20:00|89.1|87.7|89.2|87.8|89.2|87.8|88.97|87.57|83
1646393100000|2022-03-04 11:25:00|89.21|87.81|89.18|87.78|89.23|87.83|89.15|87.75|56
1646393400000|2022-03-04 11:30:00|89.2|87.8|89.2|87.8|89.22|87.82|89.05|87.65|70
1646393700000|2022-03-04 11:35:00|89.21|87.81|89.16|87.76|89.25|87.85|89.15|87.75|77
1646394000000|2022-03-04 11:40:00|89.15|87.75|89.16|87.76|89.36|87.96|89.14|87.74|96
1646394300000|2022-03-04 11:45:00|89.19|87.79|89.48|88.08|89.53|88.13|89.08|87.68|87
1646394600000|2022-03-04 11:50:00|89.47|88.07|89.67|88.27|89.67|88.27|89.46|88.06|98
1646394900000|2022-03-04 11:55:00|89.69|88.29|89.31|87.91|89.69|88.29|89.25|87.85|124
1646395200000|2022-03-04 12:00:00|89.32|87.92|89.47|88.07|89.51|88.11|89.31|87.91|118
1646395500000|2022-03-04 12:05:00|89.46|88.06|89.03|87.63|89.54|88.14|89.03|87.63|129
1646395800000|2022-03-04 12:10:00|89.01|87.61|89.13|87.73|89.17|87.77|88.95|87.55|115
1646396100000|2022-03-04 12:15:00|89.14|87.74|89.33|87.93|89.38|87.98|89.07|87.67|115
1646396400000|2022-03-04 12:20:00|89.31|87.91|88.98|87.58|89.32|87.92|88.97|87.57|101
1646396700000|2022-03-04 12:25:00|88.97|87.57|88.74|87.34|88.98|87.58|88.65|87.25|150
1646397000000|2022-03-04 12:30:00|88.75|87.35|88.8|87.4|88.83|87.43|88.55|87.15|155
1646397300000|2022-03-04 12:35:00|88.79|87.39|89.21|87.81|89.21|87.81|88.77|87.37|171
1646397600000|2022-03-04 12:40:00|89.22|87.82|89.34|87.94|89.43|88.03|89.21|87.81|139
1646397900000|2022-03-04 12:45:00|89.33|87.93|89.14|87.74|89.45|88.05|89.12|87.72|125
1646398200000|2022-03-04 12:50:00|89.13|87.73|89.03|87.63|89.14|87.74|88.92|87.52|139
1646398500000|2022-03-04 12:55:00|89.04|87.64|89.07|87.67|89.18|87.78|88.82|87.42|162
1646398800000|2022-03-04 13:00:00|89.04|87.64|88.91|87.51|89.23|87.83|88.86|87.46|163
1646399100000|2022-03-04 13:05:00|88.9|87.5|89.05|87.65|89.14|87.74|88.85|87.45|143
1646399400000|2022-03-04 13:10:00|89.04|87.64|88.94|87.54|89.16|87.76|88.88|87.48|85
1646399700000|2022-03-04 13:15:00|88.95|87.55|88.92|87.52|89.2|87.8|88.92|87.52|171
1646400000000|2022-03-04 13:20:00|88.93|87.53|89.08|87.68|89.2|87.8|88.92|87.52|127
1646400300000|2022-03-04 13:25:00|89.07|87.67|89.35|87.95|89.37|87.97|89.07|87.67|136
1646400600000|2022-03-04 13:30:00|89.33|87.93|89.74|88.34|90.04|88.64|89.33|87.93|268
1646400900000|2022-03-04 13:35:00|89.72|88.32|89.43|88.03|89.74|88.34|88.99|87.59|274
1646401200000|2022-03-04 13:40:00|89.44|88.04|89.35|87.95|89.64|88.24|89.35|87.95|193
1646401500000|2022-03-04 13:45:00|89.3|87.9|89.17|87.77|89.38|87.98|89.13|87.73|184
1646401800000|2022-03-04 13:50:00|89.16|87.76|88.93|87.53|89.28|87.88|88.85|87.45|182
1646402100000|2022-03-04 13:55:00|88.92|87.52|88.93|87.53|88.95|87.55|88.75|87.35|149
1646402400000|2022-03-04 14:00:00|88.92|87.52|89.14|87.74|89.16|87.76|88.86|87.46|122
1646402700000|2022-03-04 14:05:00|89.13|87.73|88.45|87.05|89.16|87.76|88.39|86.99|199
1646403000000|2022-03-04 14:10:00|88.46|87.06|88.42|87.02|88.65|87.25|88.37|86.97|144
1646403300000|2022-03-04 14:15:00|88.41|87.01|87.93|86.53|88.55|87.15|87.66|86.26|297
1646403600000|2022-03-04 14:20:00|87.91|86.51|88.47|87.07|88.6|87.2|87.85|86.45|241
1646403900000|2022-03-04 14:25:00|88.48|87.08|88.56|87.16|88.63|87.23|88.35|86.95|268
1646404200000|2022-03-04 14:30:00|88.55|87.15|88.21|86.81|88.84|87.44|88.07|86.67|302
1646404500000|2022-03-04 14:35:00|88.19|86.79|88.38|86.98|88.55|87.15|88.19|86.79|194
1646404800000|2022-03-04 14:40:00|88.37|86.97|88.08|86.68|88.38|86.98|88.04|86.64|170
1646405100000|2022-03-04 14:45:00|88.11|86.71|87.47|86.07|88.14|86.74|87.39|85.99|254
1646405400000|2022-03-04 14:50:00|87.46|86.06|87.46|86.06|87.72|86.32|87.38|85.98|235
1646405700000|2022-03-04 14:55:00|87.42|86.02|88.16|86.76|88.21|86.81|87.42|86.02|284
1646406000000|2022-03-04 15:00:00|88.15|86.75|87.95|86.55|88.52|87.12|87.95|86.55|216
1646406300000|2022-03-04 15:05:00|87.96|86.56|87.88|86.48|87.98|86.58|87.74|86.34|195
1646406600000|2022-03-04 15:10:00|87.87|86.47|87.66|86.26|87.87|86.47|87.5|86.1|160
1646406900000|2022-03-04 15:15:00|87.65|86.25|87.42|86.02|87.74|86.34|87.22|85.82|216
1646407200000|2022-03-04 15:20:00|87.41|86.01|87.7|86.3|87.72|86.32|87.26|85.86|224
1646407500000|2022-03-04 15:25:00|87.69|86.29|87.85|86.45|87.94|86.54|87.55|86.15|263
1646407800000|2022-03-04 15:30:00|87.83|86.43|87.68|86.28|87.88|86.48|87.45|86.05|162
1646408100000|2022-03-04 15:35:00|87.7|86.3|87.76|86.36|88|86.6|87.7|86.3|173
1646408400000|2022-03-04 15:40:00|87.77|86.37|87.49|86.09|87.92|86.52|87.44|86.04|177
1646408700000|2022-03-04 15:45:00|87.5|86.1|87.52|86.12|87.64|86.24|87.37|85.97|156
1646409000000|2022-03-04 15:50:00|87.54|86.14|87.81|86.41|87.86|86.46|87.51|86.11|169
1646409300000|2022-03-04 15:55:00|87.82|86.42|87.54|86.14|87.84|86.44|87.52|86.12|149
1646409600000|2022-03-04 16:00:00|87.52|86.12|87.09|85.69|87.65|86.25|87.08|85.68|160
1646409900000|2022-03-04 16:05:00|87.07|85.67|87.23|85.83|87.61|86.21|87.07|85.67|223
1646410200000|2022-03-04 16:10:00|87.2|85.8|87.41|86.01|87.41|86.01|87.02|85.62|201
1646410500000|2022-03-04 16:15:00|87.42|86.02|87.48|86.08|87.59|86.19|87.31|85.91|194
1646410800000|2022-03-04 16:20:00|87.46|86.06|87.45|86.05|87.48|86.08|87.24|85.84|148
1646411100000|2022-03-04 16:25:00|87.44|86.04|87.55|86.15|87.63|86.23|87.25|85.85|186
1646411400000|2022-03-04 16:30:00|87.54|86.14|87.28|85.88|87.64|86.24|87.15|85.75|144
1646411700000|2022-03-04 16:35:00|87.29|85.89|87.76|86.36|87.77|86.37|87.24|85.84|141
1646412000000|2022-03-04 16:40:00|87.75|86.35|87.88|86.48|87.88|86.48|87.68|86.28|128
1646412300000|2022-03-04 16:45:00|87.89|86.49|88.1|86.7|88.16|86.76|87.89|86.49|109
1646412600000|2022-03-04 16:50:00|88.11|86.71|88.04|86.64|88.14|86.74|87.92|86.52|139
1646412900000|2022-03-04 16:55:00|88.03|86.63|87.93|86.53|88.05|86.65|87.87|86.47|137
1646413200000|2022-03-04 17:00:00|87.92|86.52|87.97|86.57|87.98|86.58|87.65|86.25|136
1646413500000|2022-03-04 17:05:00|87.98|86.58|88.21|86.81|88.3|86.9|87.97|86.57|99
1646413800000|2022-03-04 17:10:00|88.22|86.82|88.44|87.04|88.56|87.16|88.22|86.82|154
1646414100000|2022-03-04 17:15:00|88.43|87.03|88.39|86.99|88.65|87.25|88.38|86.98|118
1646414400000|2022-03-04 17:20:00|88.4|87|88.48|87.08|88.54|87.14|88.35|86.95|134
1646414700000|2022-03-04 17:25:00|88.47|87.07|88.69|87.29|88.85|87.45|88.43|87.03|168
1646415000000|2022-03-04 17:30:00|88.68|87.28|88.49|87.09|88.69|87.29|88.41|87.01|139
1646415300000|2022-03-04 17:35:00|88.48|87.08|88.54|87.14|88.56|87.16|88.41|87.01|129
1646415600000|2022-03-04 17:40:00|88.55|87.15|88.04|86.64|88.58|87.18|88.03|86.63|143
1646415900000|2022-03-04 17:45:00|88.05|86.65|88.28|86.88|88.29|86.89|88.04|86.64|134
1646416200000|2022-03-04 17:50:00|88.26|86.86|88.56|87.16|88.67|87.27|88.23|86.83|161
1646416500000|2022-03-04 17:55:00|88.54|87.14|88.59|87.19|88.67|87.27|88.53|87.13|140
1646416800000|2022-03-04 18:00:00|88.6|87.2|88.64|87.24|88.71|87.31|88.54|87.14|140
1646417100000|2022-03-04 18:05:00|88.65|87.25|88.56|87.16|88.73|87.33|88.52|87.12|149
1646417400000|2022-03-04 18:10:00|88.57|87.17|88.36|86.96|88.58|87.18|88.34|86.94|136
1646417700000|2022-03-04 18:15:00|88.33|86.93|88.38|86.98|88.44|87.04|88.25|86.85|109
1646418000000|2022-03-04 18:20:00|88.39|86.99|88.28|86.88|88.5|87.1|88.28|86.88|117
1646418300000|2022-03-04 18:25:00|88.27|86.87|88.34|86.94|88.44|87.04|88.26|86.86|102
1646418600000|2022-03-04 18:30:00|88.35|86.95|88.45|87.05|88.47|87.07|88.26|86.86|104
1646418900000|2022-03-04 18:35:00|88.44|87.04|88.52|87.12|88.56|87.16|88.37|86.97|126
1646419200000|2022-03-04 18:40:00|88.48|87.08|87.98|86.58|88.49|87.09|87.94|86.54|136
1646419500000|2022-03-04 18:45:00|87.99|86.59|87.8|86.4|88.01|86.61|87.71|86.31|125
1646419800000|2022-03-04 18:50:00|87.79|86.39|88.08|86.68|88.14|86.74|87.76|86.36|113
1646420100000|2022-03-04 18:55:00|88.09|86.69|87.88|86.48|88.17|86.77|87.84|86.44|157
1646420400000|2022-03-04 19:00:00|87.89|86.49|87.53|86.13|87.97|86.57|87.53|86.13|157
1646420700000|2022-03-04 19:05:00|87.54|86.14|87.17|85.77|87.65|86.25|87.15|85.75|148
1646421000000|2022-03-04 19:10:00|87.18|85.78|86.62|85.22|87.23|85.83|86.34|84.94|232
1646421300000|2022-03-04 19:15:00|86.63|85.23|86.36|84.96|86.64|85.24|86.2|84.8|155
1646421600000|2022-03-04 19:20:00|86.35|84.95|86.27|84.87|86.44|85.04|86.07|84.67|161
1646421900000|2022-03-04 19:25:00|86.26|84.86|86.46|85.06|86.59|85.19|86.26|84.86|164
1646422200000|2022-03-04 19:30:00|86.44|85.04|86.54|85.14|86.64|85.24|86.29|84.89|216
1646422500000|2022-03-04 19:35:00|86.53|85.13|86.38|84.98|86.54|85.14|86.32|84.92|152
1646422800000|2022-03-04 19:40:00|86.36|84.96|86.15|84.75|86.37|84.97|86.12|84.72|146
1646423100000|2022-03-04 19:45:00|86.17|84.77|85.84|84.44|86.17|84.77|85.84|84.44|185
1646423400000|2022-03-04 19:50:00|85.81|84.41|86.03|84.63|86.14|84.74|85.59|84.19|213
1646423700000|2022-03-04 19:55:00|86.04|84.64|85.65|84.25|86.08|84.68|85.54|84.14|176
1646424000000|2022-03-04 20:00:00|85.66|84.26|85.75|84.35|85.88|84.48|85.47|84.07|215
1646424300000|2022-03-04 20:05:00|85.77|84.37|85.82|84.42|85.93|84.53|85.72|84.32|147
1646424600000|2022-03-04 20:10:00|85.83|84.43|85.36|83.96|85.88|84.48|85.28|83.88|192
1646424900000|2022-03-04 20:15:00|85.39|83.99|84.88|83.48|85.42|84.02|84.87|83.47|170
1646425200000|2022-03-04 20:20:00|84.86|83.46|84.98|83.58|85.23|83.83|84.75|83.35|257
1646425500000|2022-03-04 20:25:00|84.99|83.59|85.28|83.88|85.35|83.95|84.73|83.33|251
1646425800000|2022-03-04 20:30:00|85.31|83.91|85.03|83.63|85.32|83.92|84.96|83.56|189
1646426100000|2022-03-04 20:35:00|85.06|83.66|84.87|83.47|85.33|83.93|84.86|83.46|163
1646426400000|2022-03-04 20:40:00|84.88|83.48|85.15|83.75|85.24|83.84|84.81|83.41|163
1646426700000|2022-03-04 20:45:00|85.12|83.72|84.93|83.53|85.17|83.77|84.82|83.42|195
1646427000000|2022-03-04 20:50:00|84.94|83.54|85.32|83.92|85.34|83.94|84.91|83.51|198
1646427300000|2022-03-04 20:55:00|85.33|83.93|85.07|83.67|85.35|83.95|85.07|83.67|154
1646427600000|2022-03-04 21:00:00|85.06|83.66|84.96|83.56|85.22|83.82|84.82|83.42|164
1646427900000|2022-03-04 21:05:00|84.97|83.57|84.95|83.55|85.08|83.68|84.89|83.49|200
1646428200000|2022-03-04 21:10:00|84.94|83.54|84.93|83.53|85.07|83.67|84.82|83.42|173
1646428500000|2022-03-04 21:15:00|84.94|83.54|85|83.6|85.04|83.64|84.83|83.43|142
1646428800000|2022-03-04 21:20:00|85.01|83.61|85.16|83.76|85.2|83.8|84.93|83.53|146
1646429100000|2022-03-04 21:25:00|85.15|83.75|85.1|83.7|85.18|83.78|85.04|83.64|84
1646429400000|2022-03-04 21:30:00|85.11|83.71|84.68|83.28|85.13|83.73|84.68|83.28|129
1646429700000|2022-03-04 21:35:00|84.67|83.27|84.94|83.54|84.95|83.55|84.54|83.14|130
1646430000000|2022-03-04 21:40:00|84.95|83.55|85.18|83.78|85.4|84|84.93|83.53|150
1646430300000|2022-03-04 21:45:00|85.16|83.76|85.15|83.75|85.27|83.87|85.13|83.73|104
1646430600000|2022-03-04 21:50:00|85.16|83.76|84.84|83.44|85.33|83.93|84.84|83.44|137
1646430900000|2022-03-04 21:55:00|84.83|83.43|84.9|83.5|84.91|83.51|84.8|83.4|98
1646467200000|2022-03-05 08:00:00|85.75|84.35|85.62|84.22|85.82|84.42|85.57|84.17|63
1646467500000|2022-03-05 08:05:00|85.61|84.21|85.78|84.38|85.8|84.4|85.59|84.19|80
1646467800000|2022-03-05 08:10:00|85.77|84.37|85.87|84.47|85.91|84.51|85.75|84.35|51
1646468100000|2022-03-05 08:15:00|85.86|84.46|85.9|84.5|85.91|84.51|85.75|84.35|52
1646468400000|2022-03-05 08:20:00|85.94|84.54|86.06|84.66|86.09|84.69|85.94|84.54|42
1646468700000|2022-03-05 08:25:00|86.08|84.68|85.99|84.59|86.08|84.68|85.85|84.45|44
1646469000000|2022-03-05 08:30:00|86|84.6|86.23|84.83|86.23|84.83|85.99|84.59|75
1646469300000|2022-03-05 08:35:00|86.26|84.86|86.39|84.99|86.39|84.99|86.25|84.85|51
1646469600000|2022-03-05 08:40:00|86.4|85|86.56|85.16|86.56|85.16|86.17|84.77|99
1646469900000|2022-03-05 08:45:00|86.58|85.18|86.66|85.26|86.73|85.33|86.43|85.03|105
1646470200000|2022-03-05 08:50:00|86.67|85.27|86.55|85.15|86.67|85.27|86.47|85.07|81
1646470500000|2022-03-05 08:55:00|86.56|85.16|86.58|85.18|86.58|85.18|86.53|85.13|44
1646470800000|2022-03-05 09:00:00|86.59|85.19|86.33|84.93|86.68|85.28|86.27|84.87|109
1646471100000|2022-03-05 09:05:00|86.34|84.94|86.47|85.07|86.47|85.07|86.26|84.86|59
1646471400000|2022-03-05 09:10:00|86.48|85.08|86.36|84.96|86.48|85.08|86.36|84.96|52
1646471700000|2022-03-05 09:15:00|86.37|84.97|86.25|84.85|86.4|85|86.25|84.85|53
1646472000000|2022-03-05 09:20:00|86.26|84.86|86.37|84.97|86.37|84.97|86.17|84.77|46
1646472300000|2022-03-05 09:25:00|86.38|84.98|86.44|85.04|86.55|85.15|86.38|84.98|68
1646472600000|2022-03-05 09:30:00|86.45|85.05|86.46|85.06|86.47|85.07|86.37|84.97|40
1646472900000|2022-03-05 09:35:00|86.48|85.08|86.37|84.97|86.48|85.08|86.36|84.96|45
1646473200000|2022-03-05 09:40:00|86.38|84.98|86.8|85.4|86.84|85.44|86.36|84.96|102
1646473500000|2022-03-05 09:45:00|86.79|85.39|86.67|85.27|86.83|85.43|86.64|85.24|71
1646473800000|2022-03-05 09:50:00|86.68|85.28|86.85|85.45|86.97|85.57|86.67|85.27|67
1646474100000|2022-03-05 09:55:00|86.86|85.46|86.96|85.56|86.97|85.57|86.85|85.45|66
1646474400000|2022-03-05 10:00:00|86.95|85.55|87.06|85.66|87.13|85.73|86.95|85.55|40
1646474700000|2022-03-05 10:05:00|87.05|85.65|86.26|84.86|87.05|85.65|86.13|84.73|178
1646475000000|2022-03-05 10:10:00|86.27|84.87|86.66|85.26|86.83|85.43|86.27|84.87|176
1646475300000|2022-03-05 10:15:00|86.65|85.25|86.92|85.52|86.93|85.53|86.48|85.08|127
1646475600000|2022-03-05 10:20:00|86.93|85.53|86.73|85.33|87.12|85.72|86.63|85.23|117
1646475900000|2022-03-05 10:25:00|86.74|85.34|86.48|85.08|86.77|85.37|86.45|85.05|162
1646476200000|2022-03-05 10:30:00|86.47|85.07|86.68|85.28|86.68|85.28|86.35|84.95|112
1646476500000|2022-03-05 10:35:00|86.67|85.27|86.64|85.24|86.69|85.29|86.58|85.18|75
1646476800000|2022-03-05 10:40:00|86.65|85.25|86.76|85.36|86.78|85.38|86.65|85.25|51
1646477100000|2022-03-05 10:45:00|86.75|85.35|87.02|85.62|87.06|85.66|86.72|85.32|115
1646477400000|2022-03-05 10:50:00|87.04|85.64|87.15|85.75|87.36|85.96|86.98|85.58|131
1646477700000|2022-03-05 10:55:00|87.14|85.74|87.32|85.92|87.35|85.95|87.14|85.74|114
1646478000000|2022-03-05 11:00:00|87.33|85.93|87.26|85.86|87.36|85.96|87.16|85.76|73
1646478300000|2022-03-05 11:05:00|87.25|85.85|87.44|86.04|87.49|86.09|87.24|85.84|70
1646478600000|2022-03-05 11:10:00|87.42|86.02|87.37|85.97|87.53|86.13|87.37|85.97|82
1646478900000|2022-03-05 11:15:00|87.38|85.98|87.27|85.87|87.38|85.98|86.98|85.58|122
1646479200000|2022-03-05 11:20:00|87.28|85.88|87.35|85.95|87.43|86.03|87.27|85.87|85
1646479500000|2022-03-05 11:25:00|87.34|85.94|87.17|85.77|87.34|85.94|87.04|85.64|90
1646479800000|2022-03-05 11:30:00|87.18|85.78|87.07|85.67|87.2|85.8|86.96|85.56|84
1646480100000|2022-03-05 11:35:00|87.11|85.71|87.12|85.72|87.27|85.87|87.11|85.71|66
1646480400000|2022-03-05 11:40:00|87.13|85.73|87.27|85.87|87.28|85.88|87.12|85.72|36
1646480700000|2022-03-05 11:45:00|87.28|85.88|87.19|85.79|87.3|85.9|87.16|85.76|48
1646481000000|2022-03-05 11:50:00|87.18|85.78|87.36|85.96|87.37|85.97|87.18|85.78|58
1646481300000|2022-03-05 11:55:00|87.37|85.97|87.27|85.87|87.39|85.99|87.27|85.87|55
1646481600000|2022-03-05 12:00:00|87.26|85.86|87.45|86.05|87.45|86.05|87.25|85.85|84
1646481900000|2022-03-05 12:05:00|87.43|86.03|87.9|86.5|88.22|86.82|87.43|86.03|132
1646482200000|2022-03-05 12:10:00|87.88|86.48|87.95|86.55|88.07|86.67|87.69|86.29|107
1646482500000|2022-03-05 12:15:00|87.96|86.56|88.07|86.67|88.16|86.76|87.95|86.55|125
1646482800000|2022-03-05 12:20:00|88.08|86.68|87.85|86.45|88.09|86.69|87.85|86.45|66
1646483100000|2022-03-05 12:25:00|87.86|86.46|87.97|86.57|87.98|86.58|87.84|86.44|38
1646483400000|2022-03-05 12:30:00|87.98|86.58|87.99|86.59|88|86.6|87.86|86.46|62
1646483700000|2022-03-05 12:35:00|87.98|86.58|88.49|87.09|88.49|87.09|87.94|86.54|78
1646484000000|2022-03-05 12:40:00|88.47|87.07|88.31|86.91|88.65|87.25|88.14|86.74|129
1646484300000|2022-03-05 12:45:00|88.3|86.9|88.75|87.35|88.75|87.35|88.26|86.86|105
1646484600000|2022-03-05 12:50:00|88.74|87.34|88.59|87.19|88.9|87.5|88.59|87.19|131
1646484900000|2022-03-05 12:55:00|88.58|87.18|88.06|86.66|88.62|87.22|88.06|86.66|141
1646485200000|2022-03-05 13:00:00|88.07|86.67|87.52|86.12|88.16|86.76|87.39|85.99|126
1646485500000|2022-03-05 13:05:00|87.53|86.13|87.48|86.08|87.7|86.3|87.28|85.88|121
1646485800000|2022-03-05 13:10:00|87.49|86.09|87.53|86.13|87.61|86.21|87.49|86.09|74
1646486100000|2022-03-05 13:15:00|87.54|86.14|87.54|86.14|87.59|86.19|87.41|86.01|88
1646486400000|2022-03-05 13:20:00|87.55|86.15|87.26|85.86|87.58|86.18|87.24|85.84|82
1646486700000|2022-03-05 13:25:00|87.27|85.87|87.22|85.82|87.38|85.98|87.22|85.82|101
1646487000000|2022-03-05 13:30:00|87.21|85.81|86.6|85.2|87.29|85.89|86.59|85.19|138
1646487300000|2022-03-05 13:35:00|86.59|85.19|86.73|85.33|86.85|85.45|86.33|84.93|150
1646487600000|2022-03-05 13:40:00|86.74|85.34|86.57|85.17|86.94|85.54|86.57|85.17|105
1646487900000|2022-03-05 13:45:00|86.58|85.18|86.36|84.96|86.59|85.19|86.13|84.73|141
1646488200000|2022-03-05 13:50:00|86.35|84.95|86.27|84.87|86.58|85.18|86.23|84.83|123
1646488500000|2022-03-05 13:55:00|86.22|84.82|86.24|84.84|86.31|84.91|86.09|84.69|131
1646488800000|2022-03-05 14:00:00|86.2|84.8|85.96|84.56|86.38|84.98|85.87|84.47|118
1646489100000|2022-03-05 14:05:00|85.97|84.57|86.06|84.66|86.15|84.75|85.92|84.52|111
1646489400000|2022-03-05 14:10:00|86.05|84.65|86.57|85.17|86.58|85.18|86.05|84.65|112
1646489700000|2022-03-05 14:15:00|86.55|85.15|87.08|85.68|87.11|85.71|86.46|85.06|108
1646490000000|2022-03-05 14:20:00|87.11|85.71|86.81|85.41|87.12|85.72|86.77|85.37|123
1646490300000|2022-03-05 14:25:00|86.8|85.4|86.68|85.28|86.8|85.4|86.55|85.15|114
1646490600000|2022-03-05 14:30:00|86.67|85.27|86.56|85.16|86.99|85.59|86.56|85.16|125
1646490900000|2022-03-05 14:35:00|86.55|85.15|86.56|85.16|86.75|85.35|86.37|84.97|119
1646491200000|2022-03-05 14:40:00|86.57|85.17|86.66|85.26|86.67|85.27|86.57|85.17|97
1646491500000|2022-03-05 14:45:00|86.67|85.27|86.63|85.23|86.73|85.33|86.46|85.06|101
1646491800000|2022-03-05 14:50:00|86.64|85.24|86.72|85.32|86.74|85.34|86.63|85.23|72
1646492100000|2022-03-05 14:55:00|86.73|85.33|86.78|85.38|86.88|85.48|86.72|85.32|55
1646492400000|2022-03-05 15:00:00|86.77|85.37|86.76|85.36|86.85|85.45|86.75|85.35|61
1646492700000|2022-03-05 15:05:00|86.77|85.37|86.74|85.34|87.02|85.62|86.72|85.32|115
1646493000000|2022-03-05 15:10:00|86.73|85.33|86.84|85.44|86.88|85.48|86.73|85.33|87
1646493300000|2022-03-05 15:15:00|86.85|85.45|86.93|85.53|86.97|85.57|86.82|85.42|64
1646493600000|2022-03-05 15:20:00|86.92|85.52|86.72|85.32|86.95|85.55|86.67|85.27|82
1646493900000|2022-03-05 15:25:00|86.73|85.33|86.7|85.3|86.73|85.33|86.53|85.13|80
1646494200000|2022-03-05 15:30:00|86.71|85.31|86.72|85.32|86.86|85.46|86.71|85.31|69
1646494500000|2022-03-05 15:35:00|86.71|85.31|86.46|85.06|86.71|85.31|86.45|85.05|77
1646494800000|2022-03-05 15:40:00|86.47|85.07|86.45|85.05|86.65|85.25|86.45|85.05|82
1646495100000|2022-03-05 15:45:00|86.46|85.06|86.57|85.17|86.65|85.25|86.46|85.06|80
1646495400000|2022-03-05 15:50:00|86.58|85.18|86.76|85.36|86.76|85.36|86.58|85.18|68
1646495700000|2022-03-05 15:55:00|86.78|85.38|86.76|85.36|86.86|85.46|86.74|85.34|74
1646496000000|2022-03-05 16:00:00|86.75|85.35|86.75|85.35|86.85|85.45|86.68|85.28|70
1646496300000|2022-03-05 16:05:00|86.73|85.33|86.65|85.25|86.76|85.36|86.57|85.17|82
1646496600000|2022-03-05 16:10:00|86.66|85.26|86.92|85.52|86.92|85.52|86.66|85.26|69
1646496900000|2022-03-05 16:15:00|86.93|85.53|87.03|85.63|87.05|85.65|86.91|85.51|87
1646497200000|2022-03-05 16:20:00|87.02|85.62|87.27|85.87|87.32|85.92|87|85.6|66
1646497500000|2022-03-05 16:25:00|87.3|85.9|87.43|86.03|87.43|86.03|87.3|85.9|94
1646497800000|2022-03-05 16:30:00|87.44|86.04|87.54|86.14|87.54|86.14|87.34|85.94|106
1646498100000|2022-03-05 16:35:00|87.55|86.15|87.72|86.32|87.73|86.33|87.54|86.14|97
1646498400000|2022-03-05 16:40:00|87.71|86.31|87.93|86.53|87.95|86.55|87.61|86.21|102
1646498700000|2022-03-05 16:45:00|87.94|86.54|87.77|86.37|88.19|86.79|87.77|86.37|175
1646499000000|2022-03-05 16:50:00|87.76|86.36|87.74|86.34|87.86|86.46|87.61|86.21|143
1646499300000|2022-03-05 16:55:00|87.73|86.33|87.56|86.16|87.73|86.33|87.47|86.07|75
1646499600000|2022-03-05 17:00:00|87.55|86.15|87.93|86.53|87.93|86.53|87.52|86.12|118
1646499900000|2022-03-05 17:05:00|87.94|86.54|88.06|86.66|88.15|86.75|87.94|86.54|75
1646500200000|2022-03-05 17:10:00|88.05|86.65|88.11|86.71|88.23|86.83|87.94|86.54|80
1646500500000|2022-03-05 17:15:00|88.12|86.72|87.95|86.55|88.13|86.73|87.88|86.48|96
1646500800000|2022-03-05 17:20:00|87.94|86.54|87.95|86.55|88.01|86.61|87.94|86.54|53
1646501100000|2022-03-05 17:25:00|87.96|86.56|87.86|86.46|87.99|86.59|87.83|86.43|62
1646501400000|2022-03-05 17:30:00|87.86|86.46|87.85|86.45|87.93|86.53|87.72|86.32|94
1646501700000|2022-03-05 17:35:00|87.87|86.47|87.86|86.46|87.9|86.5|87.81|86.41|125
1646502000000|2022-03-05 17:40:00|87.85|86.45|87.86|86.46|87.96|86.56|87.84|86.44|102
1646502300000|2022-03-05 17:45:00|87.88|86.48|87.86|86.46|87.89|86.49|87.73|86.33|83
1646502600000|2022-03-05 17:50:00|87.87|86.47|87.76|86.36|87.87|86.47|87.74|86.34|72
1646502900000|2022-03-05 17:55:00|87.77|86.37|87.71|86.31|87.77|86.37|87.7|86.3|38
1646503200000|2022-03-05 18:00:00|87.71|86.31|87.54|86.14|87.74|86.34|87.42|86.02|107
1646503500000|2022-03-05 18:05:00|87.55|86.15|87.28|85.88|87.55|86.15|87.28|85.88|44
1646503800000|2022-03-05 18:10:00|87.29|85.89|87.26|85.86|87.38|85.98|87.15|85.75|111
1646504100000|2022-03-05 18:15:00|87.25|85.85|87.14|85.74|87.29|85.89|87.09|85.69|85
1646504400000|2022-03-05 18:20:00|87.15|85.75|87.09|85.69|87.19|85.79|87.08|85.68|47
1646504700000|2022-03-05 18:25:00|87.1|85.7|86.97|85.57|87.1|85.7|86.97|85.57|29
1646505000000|2022-03-05 18:30:00|86.97|85.57|86.78|85.38|87.05|85.65|86.78|85.38|81
1646505300000|2022-03-05 18:35:00|86.79|85.39|87|85.6|87.06|85.66|86.78|85.38|76
1646505600000|2022-03-05 18:40:00|87.01|85.61|87.22|85.82|87.27|85.87|87.01|85.61|86
1646505900000|2022-03-05 18:45:00|87.22|85.82|87.67|86.27|87.67|86.27|87.22|85.82|77
1646506200000|2022-03-05 18:50:00|87.68|86.28|87.59|86.19|87.84|86.44|87.57|86.17|62
1646506500000|2022-03-05 18:55:00|87.6|86.2|87.67|86.27|87.68|86.28|87.51|86.11|66
1646506800000|2022-03-05 19:00:00|87.68|86.28|87.67|86.27|87.68|86.28|87.45|86.05|78
1646507100000|2022-03-05 19:05:00|87.66|86.26|87.56|86.16|87.7|86.3|87.54|86.14|64
1646507400000|2022-03-05 19:10:00|87.55|86.15|87.64|86.24|87.67|86.27|87.55|86.15|53
1646507700000|2022-03-05 19:15:00|87.65|86.25|87.49|86.09|87.71|86.31|87.46|86.06|90
1646508000000|2022-03-05 19:20:00|87.48|86.08|87.57|86.17|87.57|86.17|87.46|86.06|71
1646508300000|2022-03-05 19:25:00|87.58|86.18|87.48|86.08|87.6|86.2|87.46|86.06|65
1646508600000|2022-03-05 19:30:00|87.48|86.08|87.33|85.93|87.49|86.09|87.26|85.86|53
1646508900000|2022-03-05 19:35:00|87.34|85.94|87.3|85.9|87.37|85.97|87.28|85.88|32
1646509200000|2022-03-05 19:40:00|87.29|85.89|87.37|85.97|87.4|86|87.29|85.89|43
1646509500000|2022-03-05 19:45:00|87.35|85.95|87.55|86.15|87.6|86.2|87.34|85.94|60
1646509800000|2022-03-05 19:50:00|87.56|86.16|87.57|86.17|87.67|86.27|87.47|86.07|55
1646510100000|2022-03-05 19:55:00|87.58|86.18|87.68|86.28|87.69|86.29|87.58|86.18|48
1646510400000|2022-03-05 20:00:00|87.69|86.29|87.67|86.27|87.71|86.31|87.56|86.16|93
1646510700000|2022-03-05 20:05:00|87.66|86.26|87.92|86.52|87.95|86.55|87.66|86.26|98
1646511000000|2022-03-05 20:10:00|87.94|86.54|87.97|86.57|87.97|86.57|87.88|86.48|59
1646511300000|2022-03-05 20:15:00|87.98|86.58|87.89|86.49|88.03|86.63|87.87|86.47|62
1646511600000|2022-03-05 20:20:00|87.91|86.51|87.93|86.53|87.97|86.57|87.76|86.36|75
1646511900000|2022-03-05 20:25:00|87.94|86.54|87.83|86.43|87.94|86.54|87.71|86.31|77
1646512200000|2022-03-05 20:30:00|87.85|86.45|87.67|86.27|87.86|86.46|87.62|86.22|72
1646512500000|2022-03-05 20:35:00|87.68|86.28|87.77|86.37|87.78|86.38|87.66|86.26|71
1646512800000|2022-03-05 20:40:00|87.76|86.36|87.66|86.26|87.79|86.39|87.66|86.26|56
1646513100000|2022-03-05 20:45:00|87.67|86.27|87.75|86.35|87.77|86.37|87.64|86.24|78
1646513400000|2022-03-05 20:50:00|87.74|86.34|87.75|86.35|87.76|86.36|87.55|86.15|77
1646513700000|2022-03-05 20:55:00|87.76|86.36|87.78|86.38|87.89|86.49|87.74|86.34|74
1646514000000|2022-03-05 21:00:00|87.77|86.37|87.75|86.35|87.96|86.56|87.75|86.35|69
1646514300000|2022-03-05 21:05:00|87.71|86.31|87.65|86.25|87.71|86.31|87.44|86.04|96
1646514600000|2022-03-05 21:10:00|87.66|86.26|87.66|86.26|87.68|86.28|87.61|86.21|72
1646514900000|2022-03-05 21:15:00|87.66|86.26|87.75|86.35|87.76|86.36|87.64|86.24|92
1646515200000|2022-03-05 21:20:00|87.74|86.34|87.74|86.34|87.82|86.42|87.72|86.32|70
1646515500000|2022-03-05 21:25:00|87.75|86.35|87.76|86.36|87.79|86.39|87.72|86.32|67
1646515800000|2022-03-05 21:30:00|87.75|86.35|87.86|86.46|87.89|86.49|87.75|86.35|48
1646516100000|2022-03-05 21:35:00|87.87|86.47|87.93|86.53|87.96|86.56|87.86|86.46|39
1646516400000|2022-03-05 21:40:00|87.92|86.52|87.78|86.38|87.93|86.53|87.76|86.36|47
1646516700000|2022-03-05 21:45:00|87.77|86.37|87.71|86.31|87.79|86.39|87.71|86.31|29
1646517000000|2022-03-05 21:50:00|87.72|86.32|87.45|86.05|87.72|86.32|87.43|86.03|50
1646517300000|2022-03-05 21:55:00|87.46|86.06|87.12|85.72|87.46|86.06|87.06|85.66|84
1646517600000|2022-03-05 22:00:00|87.13|85.73|86.95|85.55|87.26|85.86|86.95|85.55|60
1646517900000|2022-03-05 22:05:00|86.94|85.54|86.91|85.51|87.05|85.65|86.87|85.47|85
1646518200000|2022-03-05 22:10:00|86.9|85.5|86.78|85.38|86.9|85.5|86.78|85.38|37
1646518500000|2022-03-05 22:15:00|86.79|85.39|86.87|85.47|86.89|85.49|86.78|85.38|35
1646518800000|2022-03-05 22:20:00|86.86|85.46|87.05|85.65|87.06|85.66|86.86|85.46|40
1646519100000|2022-03-05 22:25:00|87.06|85.66|87.06|85.66|87.17|85.77|87.06|85.66|35
1646519400000|2022-03-05 22:30:00|87.07|85.67|87.05|85.65|87.07|85.67|87.03|85.63|29
1646519700000|2022-03-05 22:35:00|87.07|85.67|87.12|85.72|87.12|85.72|87.05|85.65|25
1646520000000|2022-03-05 22:40:00|87.08|85.68|87.14|85.74|87.14|85.74|87.06|85.66|43
1646520300000|2022-03-05 22:45:00|87.16|85.76|87.36|85.96|87.36|85.96|87.14|85.74|58
1646520600000|2022-03-05 22:50:00|87.34|85.94|87.45|86.05|87.46|86.06|87.34|85.94|54
1646520900000|2022-03-05 22:55:00|87.46|86.06|87.5|86.1|87.5|86.1|87.44|86.04|26
1646521200000|2022-03-05 23:00:00|87.54|86.14|87.06|85.66|87.54|86.14|87.03|85.63|85
1646521500000|2022-03-05 23:05:00|87.07|85.67|87.39|85.99|87.39|85.99|87.06|85.66|58
1646521800000|2022-03-05 23:10:00|87.37|85.97|87.34|85.94|87.37|85.97|87.27|85.87|54
1646522100000|2022-03-05 23:15:00|87.33|85.93|87.26|85.86|87.38|85.98|87.17|85.77|79
1646522400000|2022-03-05 23:20:00|87.27|85.87|87.2|85.8|87.29|85.89|87.2|85.8|45
1646522700000|2022-03-05 23:25:00|87.19|85.79|87.15|85.75|87.19|85.79|87.05|85.65|77
1646523000000|2022-03-05 23:30:00|87.16|85.76|86.96|85.56|87.16|85.76|86.95|85.55|87
1646523300000|2022-03-05 23:35:00|86.97|85.57|87.04|85.64|87.04|85.64|86.96|85.56|38
1646523600000|2022-03-05 23:40:00|87.05|85.65|87.07|85.67|87.15|85.75|87.04|85.64|46
1646523900000|2022-03-05 23:45:00|87.08|85.68|87.15|85.75|87.25|85.85|87.06|85.66|103
1646524200000|2022-03-05 23:50:00|87.19|85.79|87.31|85.91|87.32|85.92|87.17|85.77|52
1646524500000|2022-03-05 23:55:00|87.3|85.9|87.2|85.8|87.32|85.92|87.17|85.77|61
1646524800000|2022-03-06 00:00:00|87.18|85.78|87.22|85.82|87.22|85.82|86.88|85.48|99
1646525100000|2022-03-06 00:05:00|87.23|85.83|87.25|85.85|87.29|85.89|87.23|85.83|36
1646525400000|2022-03-06 00:10:00|87.26|85.86|87.38|85.98|87.44|86.04|87.25|85.85|53
1646525700000|2022-03-06 00:15:00|87.4|86|87.38|85.98|87.4|86|87.33|85.93|81
1646526000000|2022-03-06 00:20:00|87.39|85.99|87.54|86.14|87.54|86.14|87.35|85.95|51
1646526300000|2022-03-06 00:25:00|87.53|86.13|87.36|85.96|87.53|86.13|87.35|85.95|34
1646526600000|2022-03-06 00:30:00|87.37|85.97|87.65|86.25|87.66|86.26|87.35|85.95|49
1646526900000|2022-03-06 00:35:00|87.66|86.26|87.69|86.29|87.69|86.29|87.64|86.24|16
1646527200000|2022-03-06 00:40:00|87.68|86.28|87.65|86.25|87.69|86.29|87.57|86.17|56
1646527500000|2022-03-06 00:45:00|87.66|86.26|87.49|86.09|87.66|86.26|87.46|86.06|53
1646527800000|2022-03-06 00:50:00|87.5|86.1|87.46|86.06|87.5|86.1|87.45|86.05|54
1646528100000|2022-03-06 00:55:00|87.45|86.05|87.76|86.36|87.79|86.39|87.45|86.05|66
1646528400000|2022-03-06 01:00:00|87.75|86.35|87.67|86.27|87.79|86.39|87.56|86.16|78
1646528700000|2022-03-06 01:05:00|87.68|86.28|87.67|86.27|87.69|86.29|87.59|86.19|68
1646529000000|2022-03-06 01:10:00|87.66|86.26|87.56|86.16|87.66|86.26|87.52|86.12|53
1646529300000|2022-03-06 01:15:00|87.57|86.17|87.65|86.25|87.66|86.26|87.56|86.16|56
1646529600000|2022-03-06 01:20:00|87.66|86.26|87.67|86.27|87.67|86.27|87.64|86.24|14
1646529900000|2022-03-06 01:25:00|87.66|86.26|87.74|86.34|87.77|86.37|87.64|86.24|44
1646530200000|2022-03-06 01:30:00|87.74|86.34|87.37|85.97|87.75|86.35|87.34|85.94|83
1646530500000|2022-03-06 01:35:00|87.34|85.94|87.19|85.79|87.37|85.97|87.16|85.76|66
1646530800000|2022-03-06 01:40:00|87.18|85.78|87.3|85.9|87.34|85.94|87.14|85.74|51
1646531100000|2022-03-06 01:45:00|87.31|85.91|87.29|85.89|87.33|85.93|87.22|85.82|37
1646531400000|2022-03-06 01:50:00|87.28|85.88|87.26|85.86|87.3|85.9|87.23|85.83|37
1646531700000|2022-03-06 01:55:00|87.27|85.87|87.28|85.88|87.29|85.89|87.24|85.84|37
1646532000000|2022-03-06 02:00:00|87.27|85.87|86.93|85.53|87.27|85.87|86.87|85.47|67
1646532300000|2022-03-06 02:05:00|86.91|85.51|87.15|85.75|87.15|85.75|86.87|85.47|83
1646532600000|2022-03-06 02:10:00|87.14|85.74|87.25|85.85|87.26|85.86|87.13|85.73|56
1646532900000|2022-03-06 02:15:00|87.26|85.86|87.45|86.05|87.47|86.07|87.22|85.82|66
1646533200000|2022-03-06 02:20:00|87.46|86.06|87.34|85.94|87.47|86.07|87.31|85.91|51
1646533500000|2022-03-06 02:25:00|87.35|85.95|87.46|86.06|87.46|86.06|87.32|85.92|46
1646533800000|2022-03-06 02:30:00|87.45|86.05|87.44|86.04|87.46|86.06|87.36|85.96|45
1646534100000|2022-03-06 02:35:00|87.45|86.05|87.47|86.07|87.64|86.24|87.44|86.04|49
1646534400000|2022-03-06 02:40:00|87.48|86.08|87.54|86.14|87.58|86.18|87.44|86.04|45
1646534700000|2022-03-06 02:45:00|87.53|86.13|87.42|86.02|87.54|86.14|87.41|86.01|42
1646535000000|2022-03-06 02:50:00|87.38|85.98|87.28|85.88|87.38|85.98|87.28|85.88|52
1646535300000|2022-03-06 02:55:00|87.29|85.89|87.44|86.04|87.44|86.04|87.28|85.88|46
1646535600000|2022-03-06 03:00:00|87.43|86.03|87.53|86.13|87.53|86.13|87.41|86.01|39
1646535900000|2022-03-06 03:05:00|87.52|86.12|87.36|85.96|87.52|86.12|87.35|85.95|39
1646536200000|2022-03-06 03:10:00|87.34|85.94|87.19|85.79|87.39|85.99|87.19|85.79|48
1646536500000|2022-03-06 03:15:00|87.2|85.8|86.98|85.58|87.2|85.8|86.94|85.54|56
1646536800000|2022-03-06 03:20:00|86.97|85.57|86.93|85.53|87|85.6|86.85|85.45|52
1646537100000|2022-03-06 03:25:00|86.92|85.52|86.94|85.54|86.98|85.58|86.92|85.52|74
1646537400000|2022-03-06 03:30:00|86.93|85.53|86.85|85.45|86.96|85.56|86.85|85.45|54
1646537700000|2022-03-06 03:35:00|86.84|85.44|86.19|84.79|86.85|85.45|86.19|84.79|123
1646538000000|2022-03-06 03:40:00|86.17|84.77|86.27|84.87|86.3|84.9|86.07|84.67|93
1646538300000|2022-03-06 03:45:00|86.26|84.86|86.48|85.08|86.6|85.2|86.26|84.86|100
1646538600000|2022-03-06 03:50:00|86.46|85.06|86.55|85.15|86.66|85.26|86.46|85.06|72
1646538900000|2022-03-06 03:55:00|86.54|85.14|86.25|84.85|86.63|85.23|86.17|84.77|110
1646539200000|2022-03-06 04:00:00|86.22|84.82|85.35|83.95|86.46|85.06|84.99|83.59|248
1646539500000|2022-03-06 04:05:00|85.34|83.94|85.56|84.16|85.73|84.33|85.25|83.85|185
1646539800000|2022-03-06 04:10:00|85.57|84.17|85.64|84.24|85.77|84.37|85.48|84.08|114
1646540100000|2022-03-06 04:15:00|85.65|84.25|85.45|84.05|85.76|84.36|85.45|84.05|134
1646540400000|2022-03-06 04:20:00|85.46|84.06|85.61|84.21|85.75|84.35|85.46|84.06|100
1646540700000|2022-03-06 04:25:00|85.59|84.19|85.73|84.33|85.76|84.36|85.57|84.17|74
1646541000000|2022-03-06 04:30:00|85.74|84.34|86.04|84.64|86.05|84.65|85.74|84.34|69
1646541300000|2022-03-06 04:35:00|86.03|84.63|86.32|84.92|86.33|84.93|85.96|84.56|83
1646541600000|2022-03-06 04:40:00|86.33|84.93|86.44|85.04|86.67|85.27|86.32|84.92|193
1646541900000|2022-03-06 04:45:00|86.45|85.05|86.72|85.32|86.72|85.32|86.44|85.04|115
1646542200000|2022-03-06 04:50:00|86.74|85.34|86.55|85.15|86.78|85.38|86.5|85.1|91
1646542500000|2022-03-06 04:55:00|86.56|85.16|86.5|85.1|86.66|85.26|86.47|85.07|73
1646542800000|2022-03-06 05:00:00|86.48|85.08|86.86|85.46|86.89|85.49|86.47|85.07|83
1646543100000|2022-03-06 05:05:00|86.85|85.45|86.64|85.24|86.89|85.49|86.63|85.23|96
1646543400000|2022-03-06 05:10:00|86.63|85.23|86.59|85.19|86.65|85.25|86.56|85.16|82
1646543700000|2022-03-06 05:15:00|86.58|85.18|86.68|85.28|86.7|85.3|86.56|85.16|57
1646544000000|2022-03-06 05:20:00|86.67|85.27|86.59|85.19|86.68|85.28|86.58|85.18|43
1646544300000|2022-03-06 05:25:00|86.58|85.18|86.43|85.03|86.6|85.2|86.43|85.03|60
1646544600000|2022-03-06 05:30:00|86.42|85.02|86.32|84.92|86.46|85.06|86.28|84.88|71
1646544900000|2022-03-06 05:35:00|86.33|84.93|86.26|84.86|86.33|84.93|86.18|84.78|33
1646545200000|2022-03-06 05:40:00|86.25|84.85|86.15|84.75|86.25|84.85|86.15|84.75|31
1646545500000|2022-03-06 05:45:00|86.16|84.76|86.26|84.86|86.29|84.89|86.04|84.64|65
1646545800000|2022-03-06 05:50:00|86.25|84.85|86.25|84.85|86.36|84.96|86.16|84.76|69
1646546100000|2022-03-06 05:55:00|86.26|84.86|86.15|84.75|86.33|84.93|86.14|84.74|65
1646546400000|2022-03-06 06:00:00|86.13|84.73|86.15|84.75|86.17|84.77|86.08|84.68|52
1646546700000|2022-03-06 06:05:00|86.14|84.74|86.24|84.84|86.25|84.85|86.08|84.68|57
1646547000000|2022-03-06 06:10:00|86.25|84.85|86.28|84.88|86.34|84.94|86.24|84.84|66
1646547300000|2022-03-06 06:15:00|86.29|84.89|86.29|84.89|86.3|84.9|86.26|84.86|27
1646547600000|2022-03-06 06:20:00|86.28|84.88|86.55|85.15|86.6|85.2|86.26|84.86|65
1646547900000|2022-03-06 06:25:00|86.56|85.16|86.44|85.04|86.57|85.17|86.43|85.03|53
1646548200000|2022-03-06 06:30:00|86.43|85.03|86.29|84.89|86.46|85.06|86.26|84.86|66
1646548500000|2022-03-06 06:35:00|86.28|84.88|86.24|84.84|86.28|84.88|85.98|84.58|123
1646548800000|2022-03-06 06:40:00|86.23|84.83|86.22|84.82|86.26|84.86|86.06|84.66|93
1646549100000|2022-03-06 06:45:00|86.23|84.83|86.16|84.76|86.23|84.83|86.14|84.74|54
1646549400000|2022-03-06 06:50:00|86.15|84.75|86.24|84.84|86.25|84.85|86.15|84.75|32
1646549700000|2022-03-06 06:55:00|86.23|84.83|86.18|84.78|86.23|84.83|86.16|84.76|28
1646550000000|2022-03-06 07:00:00|86.17|84.77|86.12|84.72|86.27|84.87|86.07|84.67|72
1646550300000|2022-03-06 07:05:00|86.13|84.73|86.14|84.74|86.14|84.74|86.02|84.62|53
1646550600000|2022-03-06 07:10:00|86.15|84.75|85.96|84.56|86.16|84.76|85.96|84.56|47
1646550900000|2022-03-06 07:15:00|85.95|84.55|86.05|84.65|86.05|84.65|85.82|84.42|68
1646551200000|2022-03-06 07:20:00|86.04|84.64|86.17|84.77|86.18|84.78|86.02|84.62|50
1646551500000|2022-03-06 07:25:00|86.16|84.76|86.36|84.96|86.44|85.04|86.15|84.75|82
1646551800000|2022-03-06 07:30:00|86.37|84.97|86.32|84.92|86.44|85.04|86.32|84.92|50
1646552100000|2022-03-06 07:35:00|86.33|84.93|86.36|84.96|86.37|84.97|86.32|84.92|27
1646552400000|2022-03-06 07:40:00|86.35|84.95|86.27|84.87|86.36|84.96|86.15|84.75|61
1646552700000|2022-03-06 07:45:00|86.26|84.86|86.24|84.84|86.29|84.89|86.24|84.84|55
1646553000000|2022-03-06 07:50:00|86.23|84.83|86.04|84.64|86.28|84.88|85.97|84.57|73
1646553300000|2022-03-06 07:55:00|86.03|84.63|86.08|84.68|86.17|84.77|86.03|84.63|62
1646553600000|2022-03-06 08:00:00|86.07|84.67|86.14|84.74|86.15|84.75|85.94|84.54|79
1646553900000|2022-03-06 08:05:00|86.13|84.73|85.87|84.47|86.14|84.74|85.78|84.38|75
1646554200000|2022-03-06 08:10:00|85.86|84.46|85.95|84.55|85.99|84.59|85.85|84.45|96
1646554500000|2022-03-06 08:15:00|85.96|84.56|85.98|84.58|85.98|84.58|85.87|84.47|42
1646554800000|2022-03-06 08:20:00|85.97|84.57|85.87|84.47|86.05|84.65|85.74|84.34|90
1646555100000|2022-03-06 08:25:00|85.88|84.48|86.03|84.63|86.08|84.68|85.87|84.47|94
1646555400000|2022-03-06 08:30:00|86.04|84.64|85.86|84.46|86.08|84.68|85.76|84.36|125
1646555700000|2022-03-06 08:35:00|85.85|84.45|85.93|84.53|85.94|84.54|85.74|84.34|83
1646556000000|2022-03-06 08:40:00|85.94|84.54|85.92|84.52|85.96|84.56|85.9|84.5|57
1646556300000|2022-03-06 08:45:00|85.91|84.51|85.77|84.37|85.97|84.57|85.76|84.36|98
1646556600000|2022-03-06 08:50:00|85.76|84.36|85.75|84.35|85.77|84.37|85.66|84.26|48
1646556900000|2022-03-06 08:55:00|85.73|84.33|85.63|84.23|85.78|84.38|85.63|84.23|82
1646557200000|2022-03-06 09:00:00|85.63|84.23|85.2|83.8|85.73|84.33|85.2|83.8|86
1646557500000|2022-03-06 09:05:00|85.15|83.75|85.53|84.13|85.6|84.2|85.15|83.75|88
1646557800000|2022-03-06 09:10:00|85.54|84.14|85.64|84.24|85.64|84.24|85.47|84.07|68
1646558100000|2022-03-06 09:15:00|85.63|84.23|85.1|83.7|85.64|84.24|85.1|83.7|84
1646558400000|2022-03-06 09:20:00|85.09|83.69|85.23|83.83|85.34|83.94|85.04|83.64|123
1646558700000|2022-03-06 09:25:00|85.24|83.84|85.36|83.96|85.44|84.04|84.99|83.59|126
1646559000000|2022-03-06 09:30:00|85.35|83.95|85.43|84.03|85.44|84.04|85.16|83.76|127
1646559300000|2022-03-06 09:35:00|85.44|84.04|85.17|83.77|85.46|84.06|85.16|83.76|88
1646559600000|2022-03-06 09:40:00|85.18|83.78|85.3|83.9|85.39|83.99|85.18|83.78|57
1646559900000|2022-03-06 09:45:00|85.29|83.89|85.13|83.73|85.29|83.89|85.07|83.67|62
1646560200000|2022-03-06 09:50:00|85.12|83.72|84.77|83.37|85.14|83.74|84.65|83.25|108
1646560500000|2022-03-06 09:55:00|84.76|83.36|84.38|82.98|84.86|83.46|84.38|82.98|116
1646560800000|2022-03-06 10:00:00|84.39|82.99|83.97|82.57|84.55|83.15|83.82|82.42|228
1646561100000|2022-03-06 10:05:00|83.98|82.58|84.03|82.63|84.07|82.67|83.81|82.41|158
1646561400000|2022-03-06 10:10:00|84|82.6|84.05|82.65|84.16|82.76|83.87|82.47|164
1646561700000|2022-03-06 10:15:00|84.06|82.66|83.88|82.48|84.36|82.96|83.86|82.46|142
1646562000000|2022-03-06 10:20:00|83.87|82.47|83.87|82.47|84.05|82.65|83.66|82.26|153
1646562300000|2022-03-06 10:25:00|83.88|82.48|84.18|82.78|84.25|82.85|83.87|82.47|107
1646562600000|2022-03-06 10:30:00|84.17|82.77|84.23|82.83|84.35|82.95|84.08|82.68|132
1646562900000|2022-03-06 10:35:00|84.24|82.84|84.26|82.86|84.42|83.02|84.17|82.77|114
1646563200000|2022-03-06 10:40:00|84.27|82.87|84.18|82.78|84.35|82.95|84.09|82.69|123
1646563500000|2022-03-06 10:45:00|84.19|82.79|83.81|82.41|84.28|82.88|83.78|82.38|131
1646563800000|2022-03-06 10:50:00|83.8|82.4|83.93|82.53|83.98|82.58|83.66|82.26|108
1646564100000|2022-03-06 10:55:00|83.92|82.52|83.85|82.45|83.98|82.58|83.81|82.41|106
1646564400000|2022-03-06 11:00:00|83.86|82.46|83.75|82.35|84|82.6|83.7|82.3|148
1646564700000|2022-03-06 11:05:00|83.76|82.36|84.09|82.69|84.14|82.74|83.65|82.25|91
1646565000000|2022-03-06 11:10:00|84.08|82.68|84.04|82.64|84.08|82.68|83.92|82.52|88
1646565300000|2022-03-06 11:15:00|84.05|82.65|83.97|82.57|84.21|82.81|83.95|82.55|73
1646565600000|2022-03-06 11:20:00|83.99|82.59|83.85|82.45|83.99|82.59|83.75|82.35|126
1646565900000|2022-03-06 11:25:00|83.86|82.46|83.88|82.48|83.89|82.49|83.55|82.15|113
1646566200000|2022-03-06 11:30:00|83.89|82.49|84.18|82.78|84.35|82.95|83.89|82.49|110
1646566500000|2022-03-06 11:35:00|84.15|82.75|83.98|82.58|84.17|82.77|83.86|82.46|95
1646566800000|2022-03-06 11:40:00|83.99|82.59|83.88|82.48|83.99|82.59|83.84|82.44|69
1646567100000|2022-03-06 11:45:00|83.89|82.49|84.16|82.76|84.22|82.82|83.88|82.48|92
1646567400000|2022-03-06 11:50:00|84.15|82.75|84.25|82.85|84.27|82.87|84.14|82.74|69
1646567700000|2022-03-06 11:55:00|84.26|82.86|84.19|82.79|84.26|82.86|84.09|82.69|53
1646568000000|2022-03-06 12:00:00|84.26|82.86|84.56|83.16|84.57|83.17|84.24|82.84|77
1646568300000|2022-03-06 12:05:00|84.55|83.15|84.33|82.93|84.56|83.16|84.33|82.93|90
1646568600000|2022-03-06 12:10:00|84.32|82.92|84.25|82.85|84.39|82.99|84.25|82.85|71
1646568900000|2022-03-06 12:15:00|84.26|82.86|84.37|82.97|84.45|83.05|84.14|82.74|90
1646569200000|2022-03-06 12:20:00|84.36|82.96|84.4|83|84.64|83.24|84.33|82.93|122
1646569500000|2022-03-06 12:25:00|84.42|83.02|84.61|83.21|84.68|83.28|84.36|82.96|91
1646569800000|2022-03-06 12:30:00|84.6|83.2|84.84|83.44|84.97|83.57|84.58|83.18|115
1646570100000|2022-03-06 12:35:00|84.82|83.42|84.61|83.21|84.82|83.42|84.61|83.21|110
1646570400000|2022-03-06 12:40:00|84.6|83.2|84.79|83.39|84.81|83.41|84.55|83.15|97
1646570700000|2022-03-06 12:45:00|84.78|83.38|84.83|83.43|84.83|83.43|84.48|83.08|93
1646571000000|2022-03-06 12:50:00|84.84|83.44|84.9|83.5|84.98|83.58|84.72|83.32|93
1646571300000|2022-03-06 12:55:00|84.91|83.51|84.73|83.33|84.96|83.56|84.73|83.33|82
1646571600000|2022-03-06 13:00:00|84.74|83.34|84.96|83.56|84.98|83.58|84.74|83.34|96
1646571900000|2022-03-06 13:05:00|84.97|83.57|84.95|83.55|85.05|83.65|84.91|83.51|63
1646572200000|2022-03-06 13:10:00|84.96|83.56|85.16|83.76|85.24|83.84|84.87|83.47|79
1646572500000|2022-03-06 13:15:00|85.17|83.77|85.47|84.07|85.76|84.36|85.16|83.76|162
1646572800000|2022-03-06 13:20:00|85.46|84.06|85.44|84.04|85.49|84.09|85.25|83.85|149
1646573100000|2022-03-06 13:25:00|85.41|84.01|85.33|83.93|85.41|84.01|85.18|83.78|100
1646573400000|2022-03-06 13:30:00|85.34|83.94|85.44|84.04|85.63|84.23|85.33|83.93|157
1646573700000|2022-03-06 13:35:00|85.45|84.05|85.62|84.22|85.66|84.26|85.45|84.05|116
1646574000000|2022-03-06 13:40:00|85.64|84.24|85.51|84.11|85.64|84.24|85.37|83.97|88
1646574300000|2022-03-06 13:45:00|85.54|84.14|85.46|84.06|85.55|84.15|85.36|83.96|94
1646574600000|2022-03-06 13:50:00|85.45|84.05|85.47|84.07|85.47|84.07|85.32|83.92|57
1646574900000|2022-03-06 13:55:00|85.48|84.08|85.36|83.96|85.48|84.08|85.32|83.92|48
1646575200000|2022-03-06 14:00:00|85.37|83.97|85.08|83.68|85.38|83.98|85.05|83.65|71
1646575500000|2022-03-06 14:05:00|85.09|83.69|84.78|83.38|85.09|83.69|84.78|83.38|67
1646575800000|2022-03-06 14:10:00|84.77|83.37|84.86|83.46|84.98|83.58|84.69|83.29|109
1646576100000|2022-03-06 14:15:00|84.85|83.45|84.83|83.43|84.94|83.54|84.75|83.35|88
1646576400000|2022-03-06 14:20:00|84.8|83.4|84.55|83.15|84.84|83.44|84.55|83.15|55
1646576700000|2022-03-06 14:25:00|84.49|83.09|84.56|83.16|84.57|83.17|84.45|83.05|81
1646577000000|2022-03-06 14:30:00|84.55|83.15|84.85|83.45|84.93|83.53|84.48|83.08|110
1646577300000|2022-03-06 14:35:00|84.84|83.44|84.76|83.36|84.84|83.44|84.67|83.27|76
1646577600000|2022-03-06 14:40:00|84.75|83.35|84.77|83.37|84.83|83.43|84.64|83.24|92
1646577900000|2022-03-06 14:45:00|84.78|83.38|84.78|83.38|84.8|83.4|84.72|83.32|76
1646578200000|2022-03-06 14:50:00|84.79|83.39|84.65|83.25|84.94|83.54|84.65|83.25|67
1646578500000|2022-03-06 14:55:00|84.64|83.24|84.57|83.17|84.68|83.28|84.55|83.15|40
1646578800000|2022-03-06 15:00:00|84.56|83.16|84.54|83.14|84.6|83.2|84.5|83.1|97
1646579100000|2022-03-06 15:05:00|84.55|83.15|84.23|82.83|84.55|83.15|84.23|82.83|93
1646579400000|2022-03-06 15:10:00|84.24|82.84|84.35|82.95|84.43|83.03|84.24|82.84|110
1646579700000|2022-03-06 15:15:00|84.34|82.94|84.17|82.77|84.49|83.09|84.15|82.75|100
1646580000000|2022-03-06 15:20:00|84.16|82.76|84.18|82.78|84.26|82.86|84.14|82.74|67
1646580300000|2022-03-06 15:25:00|84.19|82.79|84.28|82.88|84.36|82.96|84.19|82.79|65
1646580600000|2022-03-06 15:30:00|84.27|82.87|84.15|82.75|84.38|82.98|84.14|82.74|73
1646580900000|2022-03-06 15:35:00|84.16|82.76|84.54|83.14|84.59|83.19|84.15|82.75|101
1646581200000|2022-03-06 15:40:00|84.53|83.13|84.76|83.36|84.77|83.37|84.53|83.13|93
1646581500000|2022-03-06 15:45:00|84.77|83.37|84.75|83.35|84.88|83.48|84.72|83.32|83
1646581800000|2022-03-06 15:50:00|84.77|83.37|84.77|83.37|84.78|83.38|84.66|83.26|84
1646582100000|2022-03-06 15:55:00|84.76|83.36|84.84|83.44|84.95|83.55|84.76|83.36|63
1646582400000|2022-03-06 16:00:00|84.83|83.43|85.16|83.76|85.19|83.79|84.74|83.34|113
1646582700000|2022-03-06 16:05:00|85.15|83.75|84.77|83.37|85.15|83.75|84.38|82.98|151
1646583000000|2022-03-06 16:10:00|84.76|83.36|85.27|83.87|85.33|83.93|84.74|83.34|179
1646583300000|2022-03-06 16:15:00|85.28|83.88|85.45|84.05|85.57|84.17|85.25|83.85|128
1646583600000|2022-03-06 16:20:00|85.46|84.06|85.39|83.99|85.49|84.09|85.25|83.85|136
1646583900000|2022-03-06 16:25:00|85.37|83.97|85.36|83.96|85.37|83.97|85.26|83.86|114
1646584200000|2022-03-06 16:30:00|85.35|83.95|85.07|83.67|85.44|84.04|85.04|83.64|123
1646584500000|2022-03-06 16:35:00|85.06|83.66|85|83.6|85.1|83.7|84.96|83.56|108
1646584800000|2022-03-06 16:40:00|84.99|83.59|85.05|83.65|85.05|83.65|84.93|83.53|96
1646585100000|2022-03-06 16:45:00|85.04|83.64|85.08|83.68|85.09|83.69|85.01|83.61|60
1646585400000|2022-03-06 16:50:00|85.09|83.69|85.14|83.74|85.17|83.77|85.03|83.63|81
1646585700000|2022-03-06 16:55:00|85.15|83.75|85.19|83.79|85.29|83.89|85.14|83.74|78
1646586000000|2022-03-06 17:00:00|85.2|83.8|84.99|83.59|85.39|83.99|84.98|83.58|98
1646586300000|2022-03-06 17:05:00|84.98|83.58|84.87|83.47|84.98|83.58|84.7|83.3|139
1646586600000|2022-03-06 17:10:00|84.88|83.48|84.78|83.38|84.93|83.53|84.76|83.36|45
1646586900000|2022-03-06 17:15:00|84.77|83.37|84.83|83.43|84.95|83.55|84.75|83.35|79
1646587200000|2022-03-06 17:20:00|84.82|83.42|84.87|83.47|84.95|83.55|84.77|83.37|82
1646587500000|2022-03-06 17:25:00|84.86|83.46|84.88|83.48|84.94|83.54|84.75|83.35|89
1646587800000|2022-03-06 17:30:00|84.86|83.46|84.82|83.42|84.89|83.49|84.75|83.35|86
1646588100000|2022-03-06 17:35:00|84.83|83.43|84.84|83.44|84.96|83.56|84.82|83.42|78
1646588400000|2022-03-06 17:40:00|84.85|83.45|85.07|83.67|85.07|83.67|84.83|83.43|76
1646588700000|2022-03-06 17:45:00|85.06|83.66|84.86|83.46|85.08|83.68|84.82|83.42|84
1646589000000|2022-03-06 17:50:00|84.87|83.47|84.86|83.46|84.9|83.5|84.77|83.37|85
1646589300000|2022-03-06 17:55:00|84.85|83.45|84.84|83.44|84.88|83.48|84.77|83.37|57
1646589600000|2022-03-06 18:00:00|84.83|83.43|84.87|83.47|84.87|83.47|84.77|83.37|53
1646589900000|2022-03-06 18:05:00|84.88|83.48|85.15|83.75|85.16|83.76|84.86|83.46|58
1646590200000|2022-03-06 18:10:00|85.14|83.74|85.06|83.66|85.16|83.76|85.03|83.63|70
1646590500000|2022-03-06 18:15:00|85.05|83.65|85.15|83.75|85.15|83.75|84.98|83.58|55
1646590800000|2022-03-06 18:20:00|85.16|83.76|85.07|83.67|85.17|83.77|84.98|83.58|69
1646591100000|2022-03-06 18:25:00|85.06|83.66|85.02|83.62|85.07|83.67|84.96|83.56|74
1646591400000|2022-03-06 18:30:00|85.03|83.63|84.84|83.44|85.03|83.63|84.83|83.43|56
1646591700000|2022-03-06 18:35:00|84.85|83.45|84.67|83.27|84.97|83.57|84.65|83.25|113
1646592000000|2022-03-06 18:40:00|84.65|83.25|84.49|83.09|84.65|83.25|84.47|83.07|115
1646592300000|2022-03-06 18:45:00|84.48|83.08|84.35|82.95|84.49|83.09|84.28|82.88|117
1646592600000|2022-03-06 18:50:00|84.33|82.93|84.33|82.93|84.48|83.08|84.27|82.87|111
1646592900000|2022-03-06 18:55:00|84.34|82.94|84.49|83.09|84.49|83.09|84.33|82.93|106
1646593200000|2022-03-06 19:00:00|84.5|83.1|84.45|83.05|84.52|83.12|84.25|82.85|131
1646593500000|2022-03-06 19:05:00|84.47|83.07|84.39|82.99|84.49|83.09|84.32|82.92|108
1646593800000|2022-03-06 19:10:00|84.37|82.97|84.36|82.96|84.41|83.01|84.31|82.91|77
1646594100000|2022-03-06 19:15:00|84.37|82.97|84.35|82.95|84.4|83|84.31|82.91|98
1646594400000|2022-03-06 19:20:00|84.36|82.96|84.56|83.16|84.59|83.19|84.34|82.94|78
1646594700000|2022-03-06 19:25:00|84.55|83.15|84.53|83.13|84.69|83.29|84.52|83.12|86
1646595000000|2022-03-06 19:30:00|84.53|83.13|84.53|83.13|84.64|83.24|84.53|83.13|47
1646595300000|2022-03-06 19:35:00|84.54|83.14|84.54|83.14|84.55|83.15|84.33|82.93|85
1646595600000|2022-03-06 19:40:00|84.53|83.13|83.89|82.49|84.55|83.15|83.88|82.48|97
1646595900000|2022-03-06 19:45:00|83.88|82.48|83.78|82.38|84.04|82.64|83.65|82.25|132
1646596200000|2022-03-06 19:50:00|83.77|82.37|83.98|82.58|84.05|82.65|83.75|82.35|105
1646596500000|2022-03-06 19:55:00|83.99|82.59|83.88|82.48|84.04|82.64|83.87|82.47|103
1646596800000|2022-03-06 20:00:00|83.87|82.47|83.98|82.58|84.05|82.65|83.76|82.36|77
1646597100000|2022-03-06 20:05:00|83.99|82.59|84.07|82.67|84.14|82.74|83.93|82.53|88
1646597400000|2022-03-06 20:10:00|84.06|82.66|83.93|82.53|84.12|82.72|83.93|82.53|65
1646597700000|2022-03-06 20:15:00|83.94|82.54|83.75|82.35|83.98|82.58|83.73|82.33|77
1646598000000|2022-03-06 20:20:00|83.76|82.36|83.83|82.43|83.85|82.45|83.73|82.33|63
1646598300000|2022-03-06 20:25:00|83.84|82.44|84.06|82.66|84.27|82.87|83.84|82.44|113
1646598600000|2022-03-06 20:30:00|84.05|82.65|84.36|82.96|84.36|82.96|84.05|82.65|78
1646598900000|2022-03-06 20:35:00|84.37|82.97|84.26|82.86|84.38|82.98|84.24|82.84|87
1646599200000|2022-03-06 20:40:00|84.24|82.84|84.33|82.93|84.38|82.98|84.24|82.84|69
1646599500000|2022-03-06 20:45:00|84.34|82.94|84.56|83.16|84.63|83.23|84.33|82.93|45
1646599800000|2022-03-06 20:50:00|84.55|83.15|84.46|83.06|84.56|83.16|84.34|82.94|62
1646600100000|2022-03-06 20:55:00|84.47|83.07|84.48|83.08|84.55|83.15|84.43|83.03|76
1646600400000|2022-03-06 21:00:00|84.49|83.09|84.46|83.06|84.49|83.09|84.39|82.99|72
1646600700000|2022-03-06 21:05:00|84.47|83.07|85.05|83.65|85.08|83.68|84.47|83.07|120
1646601000000|2022-03-06 21:10:00|85.04|83.64|85.04|83.64|85.33|83.93|84.84|83.44|189
1646601300000|2022-03-06 21:15:00|85.05|83.65|84.87|83.47|85.07|83.67|84.87|83.47|78
1646601600000|2022-03-06 21:20:00|84.86|83.46|84.76|83.36|84.87|83.47|84.73|83.33|97
1646601900000|2022-03-06 21:25:00|84.75|83.35|84.99|83.59|85.03|83.63|84.75|83.35|93
1646602200000|2022-03-06 21:30:00|85|83.6|84.98|83.58|85.05|83.65|84.97|83.57|52
1646602500000|2022-03-06 21:35:00|84.97|83.57|84.97|83.57|85.04|83.64|84.94|83.54|70
1646602800000|2022-03-06 21:40:00|84.96|83.56|84.86|83.46|84.98|83.58|84.84|83.44|52
1646603100000|2022-03-06 21:45:00|84.87|83.47|84.77|83.37|84.87|83.47|84.64|83.24|94
1646603400000|2022-03-06 21:50:00|84.78|83.38|84.77|83.37|84.78|83.38|84.73|83.33|41
1646603700000|2022-03-06 21:55:00|84.79|83.39|84.87|83.47|84.87|83.47|84.75|83.35|55
1646604000000|2022-03-06 22:00:00|84.86|83.46|85.05|83.65|85.11|83.71|84.84|83.44|115
1646604300000|2022-03-06 22:05:00|85.04|83.64|85.04|83.64|85.12|83.72|85.02|83.62|73
1646604600000|2022-03-06 22:10:00|85.02|83.62|85.09|83.69|85.11|83.71|84.93|83.53|119
1646604900000|2022-03-06 22:15:00|85.08|83.68|85.18|83.78|85.26|83.86|85.03|83.63|74
1646605200000|2022-03-06 22:20:00|85.19|83.79|85.23|83.83|85.26|83.86|85.16|83.76|80
1646605500000|2022-03-06 22:25:00|85.24|83.84|85.26|83.86|85.34|83.94|85.23|83.83|34
1646605800000|2022-03-06 22:30:00|85.25|83.85|85.14|83.74|85.29|83.89|85.14|83.74|15
1646606100000|2022-03-06 22:35:00|85.13|83.73|84.92|83.52|85.14|83.74|84.91|83.51|52
1646606400000|2022-03-06 22:40:00|84.93|83.53|84.84|83.44|84.99|83.59|84.84|83.44|40
1646606700000|2022-03-06 22:45:00|84.85|83.45|84.75|83.35|84.89|83.49|84.72|83.32|42
1646607000000|2022-03-06 22:50:00|84.74|83.34|84.72|83.32|84.74|83.34|84.68|83.28|27
1646607300000|2022-03-06 22:55:00|84.73|83.33|84.57|83.17|84.73|83.33|84.55|83.15|35
1646607600000|2022-03-06 23:00:00|84.56|83.16|84.06|82.66|84.67|83.27|84.06|82.66|123
1646607900000|2022-03-06 23:05:00|84.05|82.65|84.18|82.78|84.3|82.9|84.05|82.65|141
1646608200000|2022-03-06 23:10:00|84.17|82.77|83.83|82.43|84.18|82.78|83.75|82.35|96
1646608500000|2022-03-06 23:15:00|83.86|82.46|83.55|82.15|84|82.6|83.29|81.89|189
1646608800000|2022-03-06 23:20:00|83.56|82.16|82.77|81.37|83.62|82.22|82.77|81.37|221
1646609100000|2022-03-06 23:25:00|82.76|81.36|82.88|81.48|83.05|81.65|82.69|81.29|181
1646609400000|2022-03-06 23:30:00|82.87|81.47|83.24|81.84|83.52|82.12|82.78|81.38|213
1646609700000|2022-03-06 23:35:00|83.23|81.83|83.32|81.92|83.35|81.95|83.06|81.66|183
1646610000000|2022-03-06 23:40:00|83.31|81.91|83.08|81.68|83.31|81.91|82.99|81.59|164
1646610300000|2022-03-06 23:45:00|83.09|81.69|82.97|81.57|83.1|81.7|82.77|81.37|148
1646610600000|2022-03-06 23:50:00|82.96|81.56|83.02|81.62|83.15|81.75|82.94|81.54|133
1646610900000|2022-03-06 23:55:00|83.01|81.61|82.96|81.56|83.1|81.7|82.77|81.37|101
1646611200000|2022-03-07 00:00:00|82.97|81.57|82.35|80.95|83.08|81.68|82.25|80.85|164
1646611500000|2022-03-07 00:05:00|82.36|80.96|82.39|80.99|82.51|81.11|82.19|80.79|193
1646611800000|2022-03-07 00:10:00|82.38|80.98|82.47|81.07|82.73|81.33|82.25|80.85|218
1646612100000|2022-03-07 00:15:00|82.48|81.08|82.16|80.76|82.54|81.14|82.01|80.61|157
1646612400000|2022-03-07 00:20:00|82.14|80.74|82.41|81.01|82.45|81.05|81.66|80.26|230
1646612700000|2022-03-07 00:25:00|82.42|81.02|82.15|80.75|82.52|81.12|81.98|80.58|260
1646613000000|2022-03-07 00:30:00|82.11|80.71|82.43|81.03|82.47|81.07|82.06|80.66|205
1646613300000|2022-03-07 00:35:00|82.39|80.99|82.57|81.17|82.65|81.25|82.35|80.95|160
1646613600000|2022-03-07 00:40:00|82.56|81.16|82.27|80.87|82.65|81.25|82.25|80.85|146
1646613900000|2022-03-07 00:45:00|82.28|80.88|82.14|80.74|82.34|80.94|82.08|80.68|142
1646614200000|2022-03-07 00:50:00|82.15|80.75|82.59|81.19|82.6|81.2|82.06|80.66|180
1646614500000|2022-03-07 00:55:00|82.6|81.2|82.67|81.27|82.75|81.35|82.47|81.07|123
1646614800000|2022-03-07 01:00:00|82.66|81.26|82.58|81.18|82.67|81.27|82.5|81.1|125
1646615100000|2022-03-07 01:05:00|82.59|81.19|82.53|81.13|82.59|81.19|82.36|80.96|113
1646615400000|2022-03-07 01:10:00|82.52|81.12|82.59|81.19|82.63|81.23|82.52|81.12|73
1646615700000|2022-03-07 01:15:00|82.58|81.18|82.9|81.5|82.91|81.51|82.58|81.18|116
1646616000000|2022-03-07 01:20:00|82.91|81.51|83.04|81.64|83.04|81.64|82.77|81.37|96
1646616300000|2022-03-07 01:25:00|83.03|81.63|83.07|81.67|83.12|81.72|82.96|81.56|103
1646616600000|2022-03-07 01:30:00|83.08|81.68|83.45|82.05|83.45|82.05|82.94|81.54|155
1646616900000|2022-03-07 01:35:00|83.43|82.03|83.45|82.05|83.52|82.12|83.35|81.95|91
1646617200000|2022-03-07 01:40:00|83.46|82.06|83.27|81.87|83.46|82.06|83.26|81.86|101
1646617500000|2022-03-07 01:45:00|83.28|81.88|83.04|81.64|83.29|81.89|83|81.6|144
1646617800000|2022-03-07 01:50:00|83.05|81.65|82.8|81.4|83.05|81.65|82.77|81.37|82
1646618100000|2022-03-07 01:55:00|82.78|81.38|82.74|81.34|82.78|81.38|82.64|81.24|83
1646618400000|2022-03-07 02:00:00|82.73|81.33|82.75|81.35|82.8|81.4|82.66|81.26|95
1646618700000|2022-03-07 02:05:00|82.76|81.36|82.73|81.33|82.79|81.39|82.7|81.3|55
1646619000000|2022-03-07 02:10:00|82.72|81.32|82.75|81.35|82.77|81.37|82.72|81.32|48
1646619300000|2022-03-07 02:15:00|82.76|81.36|82.93|81.53|82.97|81.57|82.74|81.34|78
1646619600000|2022-03-07 02:20:00|82.94|81.54|82.14|80.74|82.95|81.55|82.09|80.69|112
1646619900000|2022-03-07 02:25:00|82.16|80.76|81.92|80.52|82.34|80.94|81.9|80.5|162
1646620200000|2022-03-07 02:30:00|81.93|80.53|82.14|80.74|82.23|80.83|81.79|80.39|139
1646620500000|2022-03-07 02:35:00|82.15|80.75|81.95|80.55|82.22|80.82|81.95|80.55|135
1646620800000|2022-03-07 02:40:00|81.96|80.56|81.96|80.56|82.15|80.75|81.95|80.55|111
1646621100000|2022-03-07 02:45:00|81.95|80.55|81.51|80.11|82.18|80.78|81.5|80.1|161
1646621400000|2022-03-07 02:50:00|81.49|80.09|81.35|79.95|81.54|80.14|81.27|79.87|165
1646621700000|2022-03-07 02:55:00|81.34|79.94|81.68|80.28|81.69|80.29|81.29|79.89|132
1646622000000|2022-03-07 03:00:00|81.69|80.29|81.68|80.28|81.73|80.33|81.41|80.01|171
1646622300000|2022-03-07 03:05:00|81.67|80.27|81.44|80.04|81.67|80.27|81.36|79.96|142
1646622600000|2022-03-07 03:10:00|81.43|80.03|81.32|79.92|81.46|80.06|81.26|79.86|130
1646622900000|2022-03-07 03:15:00|81.33|79.93|81.33|79.93|81.54|80.14|81.27|79.87|153
1646623200000|2022-03-07 03:20:00|81.34|79.94|81.69|80.29|81.74|80.34|81.32|79.92|146
1646623500000|2022-03-07 03:25:00|81.68|80.28|81.87|80.47|81.96|80.56|81.64|80.24|111
1646623800000|2022-03-07 03:30:00|81.88|80.48|82.07|80.67|82.07|80.67|81.82|80.42|100
1646624100000|2022-03-07 03:35:00|82.08|80.68|82.12|80.72|82.24|80.84|82.04|80.64|60
1646624400000|2022-03-07 03:40:00|82.11|80.71|81.81|80.41|82.13|80.73|81.75|80.35|112
1646624700000|2022-03-07 03:45:00|81.79|80.39|81.84|80.44|82.04|80.64|81.79|80.39|95
1646625000000|2022-03-07 03:50:00|81.85|80.45|81.83|80.43|81.86|80.46|81.74|80.34|103
1646625300000|2022-03-07 03:55:00|81.84|80.44|81.8|80.4|81.89|80.49|81.77|80.37|92
1646625600000|2022-03-07 04:00:00|81.81|80.41|81.62|80.22|81.93|80.53|81.6|80.2|109
1646625900000|2022-03-07 04:05:00|81.63|80.23|81.54|80.14|81.66|80.26|81.53|80.13|98
1646626200000|2022-03-07 04:10:00|81.55|80.15|81.63|80.23|81.69|80.29|81.47|80.07|107
1646626500000|2022-03-07 04:15:00|81.64|80.24|81.88|80.48|81.94|80.54|81.63|80.23|58
1646626800000|2022-03-07 04:20:00|81.87|80.47|82.06|80.66|82.3|80.9|81.85|80.45|102
1646627100000|2022-03-07 04:25:00|82.05|80.65|82.15|80.75|82.15|80.75|81.98|80.58|61
1646627400000|2022-03-07 04:30:00|82.14|80.74|82.36|80.96|82.4|81|82.09|80.69|111
1646627700000|2022-03-07 04:35:00|82.37|80.97|82.27|80.87|82.37|80.97|82.24|80.84|79
1646628000000|2022-03-07 04:40:00|82.26|80.86|82.28|80.88|82.3|80.9|82.15|80.75|68
1646628300000|2022-03-07 04:45:00|82.3|80.9|82.28|80.88|82.3|80.9|82.22|80.82|61
1646628600000|2022-03-07 04:50:00|82.29|80.89|82.19|80.79|82.37|80.97|82.18|80.78|65
1646628900000|2022-03-07 04:55:00|82.17|80.77|82.25|80.85|82.26|80.86|82.06|80.66|77
1646629200000|2022-03-07 05:00:00|82.2|80.8|82.07|80.67|82.26|80.86|82.06|80.66|63
1646629500000|2022-03-07 05:05:00|82.06|80.66|81.95|80.55|82.06|80.66|81.88|80.48|85
1646629800000|2022-03-07 05:10:00|81.97|80.57|82.08|80.68|82.13|80.73|81.93|80.53|70
1646630100000|2022-03-07 05:15:00|82.07|80.67|82.48|81.08|82.49|81.09|82.07|80.67|102
1646630400000|2022-03-07 05:20:00|82.47|81.07|82.57|81.17|82.75|81.35|82.46|81.06|95
1646630700000|2022-03-07 05:25:00|82.58|81.18|82.39|80.99|82.58|81.18|82.36|80.96|75
1646631000000|2022-03-07 05:30:00|82.38|80.98|82.46|81.06|82.46|81.06|82.27|80.87|104
1646631300000|2022-03-07 05:35:00|82.45|81.05|82.65|81.25|82.66|81.26|82.38|80.98|92
1646631600000|2022-03-07 05:40:00|82.66|81.26|82.57|81.17|82.68|81.28|82.53|81.13|68
1646631900000|2022-03-07 05:45:00|82.55|81.15|82.55|81.15|82.64|81.24|82.53|81.13|90
1646632200000|2022-03-07 05:50:00|82.57|81.17|82.49|81.09|82.67|81.27|82.46|81.06|69
1646632500000|2022-03-07 05:55:00|82.52|81.12|82.35|80.95|82.59|81.19|82.32|80.92|90
1646632800000|2022-03-07 06:00:00|82.36|80.96|82.25|80.85|82.38|80.98|82.17|80.77|115
1646633100000|2022-03-07 06:05:00|82.26|80.86|82.38|80.98|82.41|81.01|82.25|80.85|82
1646633400000|2022-03-07 06:10:00|82.4|81|82.25|80.85|82.48|81.08|82.18|80.78|87
1646633700000|2022-03-07 06:15:00|82.24|80.84|82.44|81.04|82.44|81.04|82.22|80.82|79
1646634000000|2022-03-07 06:20:00|82.43|81.03|82.37|80.97|82.45|81.05|82.34|80.94|73
1646634300000|2022-03-07 06:25:00|82.35|80.95|82.48|81.08|82.5|81.1|82.35|80.95|57
1646634600000|2022-03-07 06:30:00|82.46|81.06|82.57|81.17|82.63|81.23|82.37|80.97|94
1646634900000|2022-03-07 06:35:00|82.58|81.18|82.55|81.15|82.58|81.18|82.54|81.14|59
1646635200000|2022-03-07 06:40:00|82.52|81.12|82.6|81.2|82.6|81.2|82.48|81.08|50
1646635500000|2022-03-07 06:45:00|82.59|81.19|82.47|81.07|82.69|81.29|82.38|80.98|100
1646635800000|2022-03-07 06:50:00|82.5|81.1|82.55|81.15|82.62|81.22|82.48|81.08|81
1646636100000|2022-03-07 06:55:00|82.53|81.13|82.57|81.17|82.6|81.2|82.53|81.13|55
1646636400000|2022-03-07 07:00:00|82.58|81.18|82.47|81.07|82.66|81.26|82.41|81.01|97
1646636700000|2022-03-07 07:05:00|82.46|81.06|82.46|81.06|82.57|81.17|82.43|81.03|83
1646637000000|2022-03-07 07:10:00|82.49|81.09|82.49|81.09|82.59|81.19|82.46|81.06|75
1646637300000|2022-03-07 07:15:00|82.51|81.11|82.38|80.98|82.51|81.11|82.37|80.97|96
1646637600000|2022-03-07 07:20:00|82.36|80.96|82.25|80.85|82.38|80.98|82.17|80.77|53
1646637900000|2022-03-07 07:25:00|82.26|80.86|81.97|80.57|82.26|80.86|81.96|80.56|95
1646638200000|2022-03-07 07:30:00|81.99|80.59|81.66|80.26|81.99|80.59|81.64|80.24|110
1646638500000|2022-03-07 07:35:00|81.67|80.27|81.56|80.16|81.77|80.37|81.56|80.16|135
1646638800000|2022-03-07 07:40:00|81.57|80.17|81.55|80.15|81.67|80.27|81.5|80.1|78
1646639100000|2022-03-07 07:45:00|81.58|80.18|81.33|79.93|81.61|80.21|81.33|79.93|90
1646639400000|2022-03-07 07:50:00|81.34|79.94|81.43|80.03|81.43|80.03|81.16|79.76|121
1646639700000|2022-03-07 07:55:00|81.44|80.04|81.45|80.05|81.49|80.09|81.42|80.02|85
1646640000000|2022-03-07 08:00:00|81.47|80.07|81.29|79.89|81.66|80.26|81.26|79.86|156
1646640300000|2022-03-07 08:05:00|81.3|79.9|81.73|80.33|81.75|80.35|81.29|79.89|125
1646640600000|2022-03-07 08:10:00|81.74|80.34|81.64|80.24|81.77|80.37|81.56|80.16|132
1646640900000|2022-03-07 08:15:00|81.65|80.25|81.35|79.95|81.69|80.29|81.3|79.9|135
1646641200000|2022-03-07 08:20:00|81.36|79.96|81.37|79.97|81.53|80.13|81.28|79.88|162
1646641500000|2022-03-07 08:25:00|81.38|79.98|81.47|80.07|81.5|80.1|81.32|79.92|78
1646641800000|2022-03-07 08:30:00|81.46|80.06|81.44|80.04|81.48|80.08|81.07|79.67|126
1646642100000|2022-03-07 08:35:00|81.43|80.03|81.72|80.32|81.73|80.33|81.42|80.02|112
1646642400000|2022-03-07 08:40:00|81.73|80.33|81.8|80.4|81.86|80.46|81.67|80.27|97
1646642700000|2022-03-07 08:45:00|81.79|80.39|82.07|80.67|82.09|80.69|81.77|80.37|94
1646643000000|2022-03-07 08:50:00|82.06|80.66|82.04|80.64|82.11|80.71|82|80.6|98
1646643300000|2022-03-07 08:55:00|82.03|80.63|82.18|80.78|82.28|80.88|82.03|80.63|84
1646643600000|2022-03-07 09:00:00|82.19|80.79|82.2|80.8|82.37|80.97|82.19|80.79|111
1646643900000|2022-03-07 09:05:00|82.21|80.81|82.56|81.16|82.58|81.18|82.18|80.78|129
1646644200000|2022-03-07 09:10:00|82.55|81.15|82.54|81.14|82.57|81.17|82.45|81.05|113
1646644500000|2022-03-07 09:15:00|82.53|81.13|82.27|80.87|82.53|81.13|82.26|80.86|128
1646644800000|2022-03-07 09:20:00|82.25|80.85|82.15|80.75|82.26|80.86|82.12|80.72|89
1646645100000|2022-03-07 09:25:00|82.14|80.74|82.24|80.84|82.25|80.85|82.11|80.71|107
1646645400000|2022-03-07 09:30:00|82.21|80.81|82.06|80.66|82.24|80.84|81.97|80.57|96
1646645700000|2022-03-07 09:35:00|82.08|80.68|81.98|80.58|82.09|80.69|81.94|80.54|69
1646646000000|2022-03-07 09:40:00|81.99|80.59|82.14|80.74|82.2|80.8|81.96|80.56|71
1646646300000|2022-03-07 09:45:00|82.15|80.75|82.16|80.76|82.24|80.84|82.07|80.67|88
1646646600000|2022-03-07 09:50:00|82.17|80.77|81.92|80.52|82.23|80.83|81.91|80.51|55
1646646900000|2022-03-07 09:55:00|81.93|80.53|81.92|80.52|82.04|80.64|81.91|80.51|97
1646647200000|2022-03-07 10:00:00|81.93|80.53|81.96|80.56|82.04|80.64|81.93|80.53|60
1646647500000|2022-03-07 10:05:00|81.95|80.55|81.82|80.42|81.96|80.56|81.75|80.35|81
1646647800000|2022-03-07 10:10:00|81.8|80.4|82.08|80.68|82.12|80.72|81.8|80.4|90
1646648100000|2022-03-07 10:15:00|82.1|80.7|82.33|80.93|82.33|80.93|82.1|80.7|72
1646648400000|2022-03-07 10:20:00|82.34|80.94|82.25|80.85|82.34|80.94|82.18|80.78|94
1646648700000|2022-03-07 10:25:00|82.26|80.86|81.92|80.52|82.3|80.9|81.9|80.5|86
1646649000000|2022-03-07 10:30:00|81.91|80.51|81.75|80.35|81.91|80.51|81.58|80.18|100
1646649300000|2022-03-07 10:35:00|81.72|80.32|82.06|80.66|82.14|80.74|81.67|80.27|164
1646649600000|2022-03-07 10:40:00|82.07|80.67|82.15|80.75|82.26|80.86|82.05|80.65|110
1646649900000|2022-03-07 10:45:00|82.14|80.74|82|80.6|82.14|80.74|81.96|80.56|123
1646650200000|2022-03-07 10:50:00|82.01|80.61|82.06|80.66|82.13|80.73|82.01|80.61|87
1646650500000|2022-03-07 10:55:00|82.05|80.65|81.82|80.42|82.16|80.76|81.77|80.37|93
1646650800000|2022-03-07 11:00:00|81.83|80.43|81.85|80.45|81.91|80.51|81.75|80.35|88
1646651100000|2022-03-07 11:05:00|81.84|80.44|81.82|80.42|81.84|80.44|81.69|80.29|106
1646651400000|2022-03-07 11:10:00|81.84|80.44|81.94|80.54|81.96|80.56|81.78|80.38|107
1646651700000|2022-03-07 11:15:00|81.95|80.55|81.96|80.56|82.03|80.63|81.85|80.45|142
1646652000000|2022-03-07 11:20:00|81.95|80.55|82.16|80.76|82.22|80.82|81.95|80.55|102
1646652300000|2022-03-07 11:25:00|82.15|80.75|82.18|80.78|82.23|80.83|82.12|80.72|84
1646652600000|2022-03-07 11:30:00|82.16|80.76|82.27|80.87|82.28|80.88|82.16|80.76|76
1646652900000|2022-03-07 11:35:00|82.26|80.86|82.14|80.74|82.27|80.87|82.12|80.72|69
1646653200000|2022-03-07 11:40:00|82.13|80.73|82.18|80.78|82.2|80.8|82.06|80.66|78
1646653500000|2022-03-07 11:45:00|82.19|80.79|82.29|80.89|82.31|80.91|82.18|80.78|79
1646653800000|2022-03-07 11:50:00|82.28|80.88|82.26|80.86|82.3|80.9|82.11|80.71|108
1646654100000|2022-03-07 11:55:00|82.25|80.85|82.41|81.01|82.5|81.1|82.24|80.84|56
1646654400000|2022-03-07 12:00:00|82.4|81|82.89|81.49|82.94|81.54|82.39|80.99|129
1646654700000|2022-03-07 12:05:00|82.88|81.48|83.04|81.64|83.09|81.69|82.81|81.41|116
1646655000000|2022-03-07 12:10:00|83.05|81.65|82.89|81.49|83.05|81.65|82.87|81.47|143
1646655300000|2022-03-07 12:15:00|82.88|81.48|82.98|81.58|83.01|81.61|82.78|81.38|127
1646655600000|2022-03-07 12:20:00|82.99|81.59|83.28|81.88|83.28|81.88|82.97|81.57|85
1646655900000|2022-03-07 12:25:00|83.27|81.87|83.34|81.94|83.35|81.95|83.23|81.83|102
1646656200000|2022-03-07 12:30:00|83.35|81.95|83.57|82.17|83.58|82.18|83.23|81.83|104
1646656500000|2022-03-07 12:35:00|83.56|82.16|83.51|82.11|83.61|82.21|83.45|82.05|105
1646656800000|2022-03-07 12:40:00|83.52|82.12|83.42|82.02|83.53|82.13|83.41|82.01|90
1646657100000|2022-03-07 12:45:00|83.43|82.03|83.4|82|83.45|82.05|83.25|81.85|80
1646657400000|2022-03-07 12:50:00|83.39|81.99|83.86|82.46|83.94|82.54|83.37|81.97|101
1646657700000|2022-03-07 12:55:00|83.87|82.47|83.69|82.29|83.87|82.47|83.67|82.27|83
1646658000000|2022-03-07 13:00:00|83.68|82.28|83.56|82.16|83.77|82.37|83.53|82.13|69
1646658300000|2022-03-07 13:05:00|83.57|82.17|83.7|82.3|83.71|82.31|83.56|82.16|92
1646658600000|2022-03-07 13:10:00|83.72|82.32|84.22|82.82|84.33|82.93|83.69|82.29|166
1646658900000|2022-03-07 13:15:00|84.24|82.84|84.13|82.73|84.27|82.87|84.03|82.63|125
1646659200000|2022-03-07 13:20:00|84.12|82.72|83.98|82.58|84.25|82.85|83.98|82.58|113
1646659500000|2022-03-07 13:25:00|83.99|82.59|83.98|82.58|84.08|82.68|83.97|82.57|82
1646659800000|2022-03-07 13:30:00|83.97|82.57|84.08|82.68|84.15|82.75|83.97|82.57|87
1646660100000|2022-03-07 13:35:00|84.11|82.71|84.49|83.09|84.56|83.16|84.1|82.7|162
1646660400000|2022-03-07 13:40:00|84.5|83.1|84.85|83.45|85.06|83.66|84.49|83.09|178
1646660700000|2022-03-07 13:45:00|84.86|83.46|84.95|83.55|85.1|83.7|84.78|83.38|174
1646661000000|2022-03-07 13:50:00|84.94|83.54|84.8|83.4|84.95|83.55|84.73|83.33|106
1646661300000|2022-03-07 13:55:00|84.81|83.41|84.87|83.47|84.89|83.49|84.77|83.37|115
1646661600000|2022-03-07 14:00:00|84.88|83.48|84.64|83.24|84.99|83.59|84.45|83.05|159
1646661900000|2022-03-07 14:05:00|84.65|83.25|85.06|83.66|85.28|83.88|84.64|83.24|143
1646662200000|2022-03-07 14:10:00|85.05|83.65|84.9|83.5|85.06|83.66|84.89|83.49|144
1646662500000|2022-03-07 14:15:00|84.89|83.49|85.07|83.67|85.09|83.69|84.86|83.46|139
1646662800000|2022-03-07 14:20:00|85.06|83.66|85.28|83.88|85.33|83.93|85.05|83.65|90
1646663100000|2022-03-07 14:25:00|85.27|83.87|85.25|83.85|85.33|83.93|85.11|83.71|165
1646663400000|2022-03-07 14:30:00|85.26|83.86|84.88|83.48|85.31|83.91|84.88|83.48|184
1646663700000|2022-03-07 14:35:00|84.87|83.47|84.97|83.57|85.06|83.66|84.78|83.38|136
1646664000000|2022-03-07 14:40:00|84.98|83.58|84.68|83.28|85.14|83.74|84.67|83.27|182
1646664300000|2022-03-07 14:45:00|84.69|83.29|84.56|83.16|84.84|83.44|84.54|83.14|113
1646664600000|2022-03-07 14:50:00|84.57|83.17|84.44|83.04|84.68|83.28|84.38|82.98|119
1646664900000|2022-03-07 14:55:00|84.43|83.03|84.3|82.9|84.62|83.22|84.3|82.9|140
1646665200000|2022-03-07 15:00:00|84.29|82.89|84.35|82.95|84.48|83.08|84.26|82.86|182
1646665500000|2022-03-07 15:05:00|84.36|82.96|84.53|83.13|84.6|83.2|84.35|82.95|147
1646665800000|2022-03-07 15:10:00|84.52|83.12|84.3|82.9|84.59|83.19|84.3|82.9|170
1646666100000|2022-03-07 15:15:00|84.29|82.89|83.72|82.32|84.29|82.89|83.69|82.29|160
1646666400000|2022-03-07 15:20:00|83.71|82.31|83.79|82.39|84.05|82.65|83.71|82.31|130
1646666700000|2022-03-07 15:25:00|83.81|82.41|84.06|82.66|84.13|82.73|83.79|82.39|145
1646667000000|2022-03-07 15:30:00|84.07|82.67|84.27|82.87|84.35|82.95|83.97|82.57|214
1646667300000|2022-03-07 15:35:00|84.26|82.86|84.38|82.98|84.49|83.09|84.26|82.86|139
1646667600000|2022-03-07 15:40:00|84.37|82.97|84.36|82.96|84.56|83.16|84.33|82.93|136
1646667900000|2022-03-07 15:45:00|84.37|82.97|84.42|83.02|84.53|83.13|84.35|82.95|136
1646668200000|2022-03-07 15:50:00|84.41|83.01|84.35|82.95|84.51|83.11|84.35|82.95|116
1646668500000|2022-03-07 15:55:00|84.34|82.94|84.57|83.17|84.57|83.17|84.31|82.91|103
1646668800000|2022-03-07 16:00:00|84.6|83.2|84.77|83.37|84.8|83.4|84.57|83.17|86
1646669100000|2022-03-07 16:05:00|84.76|83.36|85.17|83.77|85.23|83.83|84.75|83.35|193
1646669400000|2022-03-07 16:10:00|85.16|83.76|84.86|83.46|85.3|83.9|84.82|83.42|175
1646669700000|2022-03-07 16:15:00|84.87|83.47|84.96|83.56|85.03|83.63|84.76|83.36|126
1646670000000|2022-03-07 16:20:00|84.95|83.55|84.83|83.43|85.02|83.62|84.75|83.35|125
1646670300000|2022-03-07 16:25:00|84.84|83.44|84.79|83.39|84.95|83.55|84.77|83.37|102
1646670600000|2022-03-07 16:30:00|84.8|83.4|84.47|83.07|84.84|83.44|84.47|83.07|137
1646670900000|2022-03-07 16:35:00|84.44|83.04|84.24|82.84|84.46|83.06|84.23|82.83|95
1646671200000|2022-03-07 16:40:00|84.23|82.83|84.03|82.63|84.26|82.86|83.97|82.57|161
1646671500000|2022-03-07 16:45:00|84.02|82.62|84.01|82.61|84.29|82.89|83.97|82.57|133
1646671800000|2022-03-07 16:50:00|84|82.6|83.89|82.49|84.05|82.65|83.86|82.46|128
1646672100000|2022-03-07 16:55:00|83.88|82.48|83.6|82.2|83.9|82.5|83.54|82.14|139
1646672400000|2022-03-07 17:00:00|83.61|82.21|83.53|82.13|83.65|82.25|83.35|81.95|155
1646672700000|2022-03-07 17:05:00|83.54|82.14|83.46|82.06|83.65|82.25|83.37|81.97|133
1646673000000|2022-03-07 17:10:00|83.49|82.09|83.46|82.06|83.82|82.42|83.36|81.96|185
1646673300000|2022-03-07 17:15:00|83.45|82.05|83.56|82.16|83.74|82.34|83.45|82.05|177
1646673600000|2022-03-07 17:20:00|83.57|82.17|83.58|82.18|83.66|82.26|83.52|82.12|104
1646673900000|2022-03-07 17:25:00|83.57|82.17|83.58|82.18|83.66|82.26|83.38|81.98|135
1646674200000|2022-03-07 17:30:00|83.57|82.17|83.46|82.06|83.64|82.24|83.37|81.97|163
1646674500000|2022-03-07 17:35:00|83.47|82.07|83.47|82.07|83.57|82.17|83.33|81.93|183
1646674800000|2022-03-07 17:40:00|83.48|82.08|83.63|82.23|83.74|82.34|83.46|82.06|160
1646675100000|2022-03-07 17:45:00|83.62|82.22|83.75|82.35|83.81|82.41|83.62|82.22|156
1646675400000|2022-03-07 17:50:00|83.74|82.34|83.71|82.31|83.95|82.55|83.67|82.27|161
1646675700000|2022-03-07 17:55:00|83.7|82.3|83.37|81.97|83.77|82.37|83.37|81.97|164
1646676000000|2022-03-07 18:00:00|83.38|81.98|82.66|81.26|83.38|81.98|82.61|81.21|210
1646676300000|2022-03-07 18:05:00|82.73|81.33|82.39|80.99|82.77|81.37|82.34|80.94|191
1646676600000|2022-03-07 18:10:00|82.4|81|82.08|80.68|82.45|81.05|82.08|80.68|181
1646676900000|2022-03-07 18:15:00|82.12|80.72|82.13|80.73|82.25|80.85|81.98|80.58|133
1646677200000|2022-03-07 18:20:00|82.1|80.7|81.99|80.59|82.1|80.7|81.85|80.45|159
1646677500000|2022-03-07 18:25:00|81.98|80.58|81.95|80.55|82.05|80.65|81.85|80.45|163
1646677800000|2022-03-07 18:30:00|81.93|80.53|81.94|80.54|82.07|80.67|81.88|80.48|120
1646678100000|2022-03-07 18:35:00|81.95|80.55|81.65|80.25|82.05|80.65|81.56|80.16|188
1646678400000|2022-03-07 18:40:00|81.62|80.22|82.09|80.69|82.14|80.74|81.62|80.22|179
1646678700000|2022-03-07 18:45:00|82.07|80.67|82.17|80.77|82.35|80.95|82.07|80.67|117
1646679000000|2022-03-07 18:50:00|82.16|80.76|82.17|80.77|82.34|80.94|82.14|80.74|155
1646679300000|2022-03-07 18:55:00|82.16|80.76|81.97|80.57|82.24|80.84|81.87|80.47|132
1646679600000|2022-03-07 19:00:00|81.95|80.55|81.84|80.44|82.05|80.65|81.77|80.37|146
1646679900000|2022-03-07 19:05:00|81.83|80.43|81.82|80.42|81.87|80.47|81.73|80.33|165
1646680200000|2022-03-07 19:10:00|81.81|80.41|81.95|80.55|82.07|80.67|81.8|80.4|110
1646680500000|2022-03-07 19:15:00|81.98|80.58|81.86|80.46|82.03|80.63|81.77|80.37|127
1646680800000|2022-03-07 19:20:00|81.84|80.44|81.56|80.16|81.85|80.45|81.54|80.14|125
1646681100000|2022-03-07 19:25:00|81.57|80.17|81.37|79.97|81.57|80.17|81.3|79.9|108
1646681400000|2022-03-07 19:30:00|81.34|79.94|80.54|79.14|81.34|79.94|80.47|79.07|195
1646681700000|2022-03-07 19:35:00|80.53|79.13|80.07|78.67|80.6|79.2|79.8|78.4|267
1646682000000|2022-03-07 19:40:00|80.08|78.68|79.93|78.53|80.35|78.95|79.86|78.46|252
1646682300000|2022-03-07 19:45:00|79.94|78.54|79.66|78.26|79.97|78.57|79.45|78.05|227
1646682600000|2022-03-07 19:50:00|79.65|78.25|79.17|77.77|79.68|78.28|79.16|77.76|218
1646682900000|2022-03-07 19:55:00|79.15|77.75|79.26|77.86|79.44|78.04|78.95|77.55|274
1646683200000|2022-03-07 20:00:00|79.27|77.87|78.7|77.3|79.28|77.88|78.52|77.12|224
1646683500000|2022-03-07 20:05:00|78.71|77.31|79.15|77.75|79.15|77.75|78.71|77.31|204
1646683800000|2022-03-07 20:10:00|79.14|77.74|79.54|78.14|79.54|78.14|79.14|77.74|173
1646684100000|2022-03-07 20:15:00|79.56|78.16|79.4|78|79.74|78.34|79.36|77.96|189
1646684400000|2022-03-07 20:20:00|79.41|78.01|79.65|78.25|79.71|78.31|79.37|77.97|165
1646684700000|2022-03-07 20:25:00|79.62|78.22|80.05|78.65|80.25|78.85|79.62|78.22|194
1646685000000|2022-03-07 20:30:00|80.06|78.66|79.61|78.21|80.06|78.66|79.52|78.12|189
1646685300000|2022-03-07 20:35:00|79.6|78.2|79.57|78.17|79.69|78.29|79.47|78.07|141
1646685600000|2022-03-07 20:40:00|79.58|78.18|79.87|78.47|79.99|78.59|79.55|78.15|174
1646685900000|2022-03-07 20:45:00|79.86|78.46|79.8|78.4|80.03|78.63|79.75|78.35|161
1646686200000|2022-03-07 20:50:00|79.79|78.39|79.73|78.33|79.94|78.54|79.71|78.31|165
1646686500000|2022-03-07 20:55:00|79.74|78.34|79.65|78.25|79.92|78.52|79.55|78.15|153
1646686800000|2022-03-07 21:00:00|79.68|78.28|79.86|78.46|79.86|78.46|79.44|78.04|136
1646687100000|2022-03-07 21:05:00|79.85|78.45|79.82|78.42|79.87|78.47|79.63|78.23|133
1646687400000|2022-03-07 21:10:00|79.83|78.43|80.41|79.01|80.57|79.17|79.82|78.42|204
1646687700000|2022-03-07 21:15:00|80.39|78.99|80.91|79.51|80.96|79.56|80.37|78.97|222
1646688000000|2022-03-07 21:20:00|80.92|79.52|80.56|79.16|80.95|79.55|80.42|79.02|160
1646688300000|2022-03-07 21:25:00|80.57|79.17|80.17|78.77|80.57|79.17|79.98|78.58|148
1646688600000|2022-03-07 21:30:00|80.18|78.78|80.02|78.62|80.19|78.79|79.78|78.38|152
1646688900000|2022-03-07 21:35:00|80.03|78.63|80.33|78.93|80.43|79.03|80.03|78.63|129
1646689200000|2022-03-07 21:40:00|80.32|78.92|80.44|79.04|80.46|79.06|80.17|78.77|136
1646689500000|2022-03-07 21:45:00|80.43|79.03|80.62|79.22|80.64|79.24|80.35|78.95|144
1646689800000|2022-03-07 21:50:00|80.65|79.25|80.66|79.26|80.74|79.34|80.63|79.23|113
1646690100000|2022-03-07 21:55:00|80.68|79.28|80.41|79.01|80.68|79.28|80.41|79.01|115
1646690400000|2022-03-07 22:00:00|80.43|79.03|80.77|79.37|80.83|79.43|80.34|78.94|94
1646690700000|2022-03-07 22:05:00|80.78|79.38|81.03|79.63|81.05|79.65|80.77|79.37|74
1646691000000|2022-03-07 22:10:00|81.02|79.62|81.06|79.66|81.13|79.73|81.01|79.61|112
1646691300000|2022-03-07 22:15:00|81.07|79.67|80.93|79.53|81.12|79.72|80.87|79.47|90
1646691600000|2022-03-07 22:20:00|80.92|79.52|80.86|79.46|80.94|79.54|80.73|79.33|81
1646691900000|2022-03-07 22:25:00|80.89|79.49|80.97|79.57|80.98|79.58|80.76|79.36|74
1646692200000|2022-03-07 22:30:00|80.96|79.56|81.16|79.76|81.16|79.76|80.93|79.53|47
1646692500000|2022-03-07 22:35:00|81.17|79.77|81.36|79.96|81.42|80.02|81.16|79.76|64
1646692800000|2022-03-07 22:40:00|81.33|79.93|81.2|79.8|81.36|79.96|81.12|79.72|43
1646693100000|2022-03-07 22:45:00|81.17|79.77|80.92|79.52|81.2|79.8|80.87|79.47|90
1646693400000|2022-03-07 22:50:00|80.93|79.53|80.69|79.29|80.94|79.54|80.67|79.27|75
1646693700000|2022-03-07 22:55:00|80.67|79.27|80.79|79.39|80.79|79.39|80.45|79.05|93
1646694000000|2022-03-07 23:00:00|80.8|79.4|80.97|79.57|81.01|79.61|80.56|79.16|171
1646694300000|2022-03-07 23:05:00|80.96|79.56|80.88|79.48|81.03|79.63|80.78|79.38|135
1646694600000|2022-03-07 23:10:00|80.87|79.47|80.54|79.14|80.9|79.5|80.48|79.08|122
1646694900000|2022-03-07 23:15:00|80.55|79.15|80.59|79.19|80.67|79.27|80.47|79.07|135
1646695200000|2022-03-07 23:20:00|80.6|79.2|80.82|79.42|80.85|79.45|80.53|79.13|141
1646695500000|2022-03-07 23:25:00|80.81|79.41|80.91|79.51|80.94|79.54|80.65|79.25|133
1646695800000|2022-03-07 23:30:00|80.86|79.46|81.18|79.78|81.54|80.14|80.86|79.46|179
1646696100000|2022-03-07 23:35:00|81.17|79.77|81.14|79.74|81.29|79.89|81.05|79.65|123
1646696400000|2022-03-07 23:40:00|81.13|79.73|80.96|79.56|81.14|79.74|80.88|79.48|105
1646696700000|2022-03-07 23:45:00|80.95|79.55|80.41|79.01|80.96|79.56|80.18|78.78|154
1646697000000|2022-03-07 23:50:00|80.42|79.02|80.25|78.85|80.52|79.12|80.05|78.65|197
1646697300000|2022-03-07 23:55:00|80.28|78.88|80.04|78.64|80.39|78.99|80.04|78.64|107
1646697600000|2022-03-08 00:00:00|80.01|78.61|79.92|78.52|80.24|78.84|79.54|78.14|177
1646697900000|2022-03-08 00:05:00|79.93|78.53|80.34|78.94|80.54|79.14|79.86|78.46|162
1646698200000|2022-03-08 00:10:00|80.33|78.93|80.39|78.99|80.43|79.03|79.75|78.35|265
1646698500000|2022-03-08 00:15:00|80.4|79|80.39|78.99|80.79|79.39|80.28|78.88|222
1646698800000|2022-03-08 00:20:00|80.38|78.98|80.79|79.39|80.83|79.43|80.37|78.97|216
1646699100000|2022-03-08 00:25:00|80.78|79.38|80.6|79.2|80.85|79.45|80.6|79.2|127
1646699400000|2022-03-08 00:30:00|80.59|79.19|81.03|79.63|81.09|79.69|80.55|79.15|129
1646699700000|2022-03-08 00:35:00|81.02|79.62|80.91|79.51|81.05|79.65|80.78|79.38|129
1646700000000|2022-03-08 00:40:00|80.89|79.49|80.83|79.43|81.04|79.64|80.74|79.34|175
1646700300000|2022-03-08 00:45:00|80.82|79.42|80.96|79.56|81.1|79.7|80.69|79.29|152
1646700600000|2022-03-08 00:50:00|80.99|79.59|80.94|79.54|81.05|79.65|80.88|79.48|176
1646700900000|2022-03-08 00:55:00|80.93|79.53|80.75|79.35|80.95|79.55|80.67|79.27|138
1646701200000|2022-03-08 01:00:00|80.77|79.37|80.51|79.11|80.81|79.41|80.48|79.08|154
1646701500000|2022-03-08 01:05:00|80.5|79.1|80.49|79.09|80.52|79.12|80.26|78.86|102
1646701800000|2022-03-08 01:10:00|80.47|79.07|81.13|79.73|81.26|79.86|80.4|79|226
1646702100000|2022-03-08 01:15:00|81.14|79.74|81.25|79.85|81.33|79.93|81.13|79.73|198
1646702400000|2022-03-08 01:20:00|81.26|79.86|81.14|79.74|81.27|79.87|80.97|79.57|168
1646702700000|2022-03-08 01:25:00|81.15|79.75|81.26|79.86|81.42|80.02|81.15|79.75|125
1646703000000|2022-03-08 01:30:00|81.24|79.84|81.34|79.94|81.38|79.98|81.13|79.73|129
1646703300000|2022-03-08 01:35:00|81.33|79.93|80.71|79.31|81.35|79.95|80.71|79.31|156
1646703600000|2022-03-08 01:40:00|80.72|79.32|80.97|79.57|81.11|79.71|80.72|79.32|142
1646703900000|2022-03-08 01:45:00|80.98|79.58|81.13|79.73|81.14|79.74|80.87|79.47|108
1646704200000|2022-03-08 01:50:00|81.09|79.69|81.19|79.79|81.25|79.85|81.07|79.67|124
1646704500000|2022-03-08 01:55:00|81.23|79.83|81.07|79.67|81.34|79.94|81.07|79.67|131
1646704800000|2022-03-08 02:00:00|81.08|79.68|80.85|79.45|81.13|79.73|80.85|79.45|145
1646705100000|2022-03-08 02:05:00|80.87|79.47|80.82|79.42|80.93|79.53|80.62|79.22|161
1646705400000|2022-03-08 02:10:00|80.81|79.41|81.06|79.66|81.09|79.69|80.67|79.27|125
1646705700000|2022-03-08 02:15:00|81.07|79.67|81.33|79.93|81.33|79.93|81.04|79.64|156
1646706000000|2022-03-08 02:20:00|81.32|79.92|81.23|79.83|81.45|80.05|81.23|79.83|99
1646706300000|2022-03-08 02:25:00|81.24|79.84|81.35|79.95|81.36|79.96|81.12|79.72|124
1646706600000|2022-03-08 02:30:00|81.34|79.94|81.25|79.85|81.38|79.98|81.22|79.82|74
1646706900000|2022-03-08 02:35:00|81.26|79.86|81.19|79.79|81.28|79.88|80.94|79.54|126
1646707200000|2022-03-08 02:40:00|81.18|79.78|82.03|80.63|82.14|80.74|81.03|79.63|196
1646707500000|2022-03-08 02:45:00|82.04|80.64|82.14|80.74|82.38|80.98|81.94|80.54|262
1646707800000|2022-03-08 02:50:00|82.13|80.73|81.95|80.55|82.15|80.75|81.84|80.44|173
1646708100000|2022-03-08 02:55:00|81.94|80.54|81.74|80.34|81.96|80.56|81.71|80.31|138
1646708400000|2022-03-08 03:00:00|81.76|80.36|81.81|80.41|81.85|80.45|81.66|80.26|116
1646708700000|2022-03-08 03:05:00|81.8|80.4|81.77|80.37|81.95|80.55|81.77|80.37|127
1646709000000|2022-03-08 03:10:00|81.76|80.36|81.76|80.36|81.84|80.44|81.72|80.32|163
1646709300000|2022-03-08 03:15:00|81.78|80.38|81.72|80.32|81.84|80.44|81.67|80.27|79
1646709600000|2022-03-08 03:20:00|81.71|80.31|81.63|80.23|81.71|80.31|81.54|80.14|115
1646709900000|2022-03-08 03:25:00|81.61|80.21|81.52|80.12|81.65|80.25|81.46|80.06|112
1646710200000|2022-03-08 03:30:00|81.53|80.13|81.54|80.14|81.62|80.22|81.47|80.07|124
1646710500000|2022-03-08 03:35:00|81.56|80.16|81.43|80.03|81.64|80.24|81.38|79.98|135
1646710800000|2022-03-08 03:40:00|81.44|80.04|81.33|79.93|81.44|80.04|81.25|79.85|78
1646711100000|2022-03-08 03:45:00|81.31|79.91|81.4|80|81.46|80.06|81.25|79.85|107
1646711400000|2022-03-08 03:50:00|81.41|80.01|81.69|80.29|81.69|80.29|81.41|80.01|86
1646711700000|2022-03-08 03:55:00|81.73|80.33|81.85|80.45|81.86|80.46|81.68|80.28|65
1646712000000|2022-03-08 04:00:00|81.86|80.46|81.96|80.56|81.96|80.56|81.76|80.36|115
1646712300000|2022-03-08 04:05:00|81.95|80.55|81.97|80.57|82.01|80.61|81.85|80.45|142
1646712600000|2022-03-08 04:10:00|81.96|80.56|81.92|80.52|82.01|80.61|81.88|80.48|62
1646712900000|2022-03-08 04:15:00|81.91|80.51|81.77|80.37|81.93|80.53|81.73|80.33|106
1646713200000|2022-03-08 04:20:00|81.76|80.36|81.67|80.27|81.78|80.38|81.66|80.26|80
1646713500000|2022-03-08 04:25:00|81.66|80.26|81.37|79.97|81.68|80.28|81.37|79.97|99
1646713800000|2022-03-08 04:30:00|81.36|79.96|81.44|80.04|81.54|80.14|81.33|79.93|73
1646714100000|2022-03-08 04:35:00|81.45|80.05|81.53|80.13|81.56|80.16|81.44|80.04|88
1646714400000|2022-03-08 04:40:00|81.55|80.15|81.64|80.24|81.72|80.32|81.53|80.13|72
1646714700000|2022-03-08 04:45:00|81.63|80.23|81.54|80.14|81.64|80.24|81.49|80.09|76
1646715000000|2022-03-08 04:50:00|81.51|80.11|81.43|80.03|81.52|80.12|81.34|79.94|79
1646715300000|2022-03-08 04:55:00|81.46|80.06|81.39|79.99|81.46|80.06|81.33|79.93|73
1646715600000|2022-03-08 05:00:00|81.38|79.98|81.46|80.06|81.48|80.08|81.32|79.92|69
1646715900000|2022-03-08 05:05:00|81.47|80.07|81.01|79.61|81.52|80.12|80.96|79.56|81
1646716200000|2022-03-08 05:10:00|81.02|79.62|80.85|79.45|81.04|79.64|80.85|79.45|84
1646716500000|2022-03-08 05:15:00|80.87|79.47|80.79|79.39|81.03|79.63|80.79|79.39|100
1646716800000|2022-03-08 05:20:00|80.78|79.38|80.79|79.39|80.84|79.44|80.67|79.27|120
1646717100000|2022-03-08 05:25:00|80.8|79.4|80.68|79.28|80.87|79.47|80.67|79.27|86
1646717400000|2022-03-08 05:30:00|80.67|79.27|80.59|79.19|80.78|79.38|80.47|79.07|180
1646717700000|2022-03-08 05:35:00|80.57|79.17|80.63|79.23|80.65|79.25|80.54|79.14|89
1646718000000|2022-03-08 05:40:00|80.62|79.22|80.73|79.33|80.76|79.36|80.62|79.22|104
1646718300000|2022-03-08 05:45:00|80.74|79.34|80.78|79.38|80.83|79.43|80.68|79.28|65
1646718600000|2022-03-08 05:50:00|80.77|79.37|80.83|79.43|80.86|79.46|80.67|79.27|72
1646718900000|2022-03-08 05:55:00|80.84|79.44|80.82|79.42|80.91|79.51|80.78|79.38|91
1646719200000|2022-03-08 06:00:00|80.83|79.43|81.12|79.72|81.13|79.73|80.81|79.41|107
1646719500000|2022-03-08 06:05:00|81.14|79.74|80.89|79.49|81.14|79.74|80.87|79.47|92
1646719800000|2022-03-08 06:10:00|80.9|79.5|80.69|79.29|80.9|79.5|80.6|79.2|79
1646720100000|2022-03-08 06:15:00|80.68|79.28|80.87|79.47|81.05|79.65|80.67|79.27|131
1646720400000|2022-03-08 06:20:00|80.9|79.5|80.26|78.86|81.04|79.64|80.26|78.86|169
1646720700000|2022-03-08 06:25:00|80.25|78.85|80.11|78.71|80.36|78.96|80.05|78.65|161
1646721000000|2022-03-08 06:30:00|80.12|78.72|79.84|78.44|80.14|78.74|79.78|78.38|204
1646721300000|2022-03-08 06:35:00|79.86|78.46|80.07|78.67|80.09|78.69|79.86|78.46|161
1646721600000|2022-03-08 06:40:00|80.08|78.68|80.12|78.72|80.25|78.85|80.07|78.67|167
1646721900000|2022-03-08 06:45:00|80.13|78.73|80.27|78.87|80.28|78.88|80.06|78.66|104
1646722200000|2022-03-08 06:50:00|80.28|78.88|80.12|78.72|80.28|78.88|80.12|78.72|137
1646722500000|2022-03-08 06:55:00|80.13|78.73|80.19|78.79|80.31|78.91|80.06|78.66|133
1646722800000|2022-03-08 07:00:00|80.17|78.77|80.06|78.66|80.31|78.91|80.04|78.64|163
1646723100000|2022-03-08 07:05:00|80.04|78.64|79.97|78.57|80.16|78.76|79.95|78.55|124
1646723400000|2022-03-08 07:10:00|79.96|78.56|79.93|78.53|80.09|78.69|79.88|78.48|124
1646723700000|2022-03-08 07:15:00|79.9|78.5|80.17|78.77|80.18|78.78|79.85|78.45|123
1646724000000|2022-03-08 07:20:00|80.16|78.76|80.23|78.83|80.34|78.94|80.16|78.76|139
1646724300000|2022-03-08 07:25:00|80.25|78.85|80.52|79.12|80.52|79.12|80.2|78.8|137
1646724600000|2022-03-08 07:30:00|80.54|79.14|80.43|79.03|80.54|79.14|80.36|78.96|149
1646724900000|2022-03-08 07:35:00|80.42|79.02|80.64|79.24|80.67|79.27|80.41|79.01|138
1646725200000|2022-03-08 07:40:00|80.65|79.25|80.87|79.47|80.87|79.47|80.48|79.08|146
1646725500000|2022-03-08 07:45:00|80.86|79.46|80.79|79.39|80.87|79.47|80.7|79.3|120
1646725800000|2022-03-08 07:50:00|80.76|79.36|80.58|79.18|80.77|79.37|80.57|79.17|140
1646726100000|2022-03-08 07:55:00|80.56|79.16|80.57|79.17|80.65|79.25|80.47|79.07|109
1646726400000|2022-03-08 08:00:00|80.58|79.18|80.51|79.11|80.66|79.26|80.44|79.04|152
1646726700000|2022-03-08 08:05:00|80.53|79.13|80.58|79.18|80.85|79.45|80.48|79.08|105
1646727000000|2022-03-08 08:10:00|80.57|79.17|81.03|79.63|81.03|79.63|80.51|79.11|122
1646727300000|2022-03-08 08:15:00|81.04|79.64|81.53|80.13|81.67|80.27|81.04|79.64|124
1646727600000|2022-03-08 08:20:00|81.54|80.14|81.59|80.19|81.64|80.24|81.46|80.06|128
1646727900000|2022-03-08 08:25:00|81.6|80.2|81.88|80.48|81.9|80.5|81.51|80.11|132
1646728200000|2022-03-08 08:30:00|81.89|80.49|82.17|80.77|82.29|80.89|81.88|80.48|164
1646728500000|2022-03-08 08:35:00|82.16|80.76|81.91|80.51|82.17|80.77|81.88|80.48|151
1646728800000|2022-03-08 08:40:00|81.92|80.52|81.91|80.51|82.02|80.62|81.77|80.37|188
1646729100000|2022-03-08 08:45:00|81.9|80.5|81.85|80.45|81.94|80.54|81.76|80.36|120
1646729400000|2022-03-08 08:50:00|81.84|80.44|81.46|80.06|81.84|80.44|81.35|79.95|168
1646729700000|2022-03-08 08:55:00|81.45|80.05|81.47|80.07|81.47|80.07|81.35|79.95|143
1646730000000|2022-03-08 09:00:00|81.46|80.06|81.44|80.04|81.67|80.27|81.43|80.03|172
1646730300000|2022-03-08 09:05:00|81.45|80.05|81.32|79.92|81.47|80.07|81.27|79.87|122
1646730600000|2022-03-08 09:10:00|81.3|79.9|81.45|80.05|81.47|80.07|81.28|79.88|144
1646730900000|2022-03-08 09:15:00|81.46|80.06|81.59|80.19|81.69|80.29|81.46|80.06|129
1646731200000|2022-03-08 09:20:00|81.6|80.2|81.64|80.24|81.78|80.38|81.56|80.16|124
1646731500000|2022-03-08 09:25:00|81.65|80.25|81.69|80.29|81.83|80.43|81.65|80.25|90
1646731800000|2022-03-08 09:30:00|81.7|80.3|81.83|80.43|81.84|80.44|81.64|80.24|112
1646732100000|2022-03-08 09:35:00|81.84|80.44|82.03|80.63|82.06|80.66|81.81|80.41|89
1646732400000|2022-03-08 09:40:00|82.04|80.64|81.89|80.49|82.06|80.66|81.87|80.47|133
1646732700000|2022-03-08 09:45:00|81.88|80.48|81.93|80.53|81.96|80.56|81.77|80.37|104
1646733000000|2022-03-08 09:50:00|81.94|80.54|81.88|80.48|81.96|80.56|81.8|80.4|83
1646733300000|2022-03-08 09:55:00|81.9|80.5|81.86|80.46|81.95|80.55|81.76|80.36|112
1646733600000|2022-03-08 10:00:00|81.87|80.47|81.61|80.21|81.89|80.49|81.57|80.17|119
1646733900000|2022-03-08 10:05:00|81.59|80.19|81.27|79.87|81.61|80.21|81.26|79.86|122
1646734200000|2022-03-08 10:10:00|81.28|79.88|81.35|79.95|81.35|79.95|81.26|79.86|67
1646734500000|2022-03-08 10:15:00|81.34|79.94|81.21|79.81|81.45|80.05|81.2|79.8|128
1646734800000|2022-03-08 10:20:00|81.22|79.82|81.23|79.83|81.26|79.86|81.16|79.76|105
1646735100000|2022-03-08 10:25:00|81.22|79.82|81.38|79.98|81.46|80.06|81.17|79.77|94
1646735400000|2022-03-08 10:30:00|81.37|79.97|81.48|80.08|81.52|80.12|81.36|79.96|80
1646735700000|2022-03-08 10:35:00|81.49|80.09|81.68|80.28|81.7|80.3|81.44|80.04|104
1646736000000|2022-03-08 10:40:00|81.69|80.29|81.77|80.37|81.83|80.43|81.64|80.24|110
1646736300000|2022-03-08 10:45:00|81.78|80.38|81.78|80.38|81.86|80.46|81.71|80.31|90
1646736600000|2022-03-08 10:50:00|81.83|80.43|81.99|80.59|82.25|80.85|81.76|80.36|110
1646736900000|2022-03-08 10:55:00|81.98|80.58|82.08|80.68|82.12|80.72|81.77|80.37|113
1646737200000|2022-03-08 11:00:00|82.07|80.67|82.05|80.65|82.14|80.74|81.96|80.56|137
1646737500000|2022-03-08 11:05:00|82.06|80.66|81.83|80.43|82.06|80.66|81.77|80.37|143
1646737800000|2022-03-08 11:10:00|81.82|80.42|81.75|80.35|81.87|80.47|81.7|80.3|115
1646738100000|2022-03-08 11:15:00|81.74|80.34|81.78|80.38|81.83|80.43|81.66|80.26|99
1646738400000|2022-03-08 11:20:00|81.8|80.4|81.7|80.3|81.8|80.4|81.66|80.26|98
1646738700000|2022-03-08 11:25:00|81.69|80.29|81.79|80.39|81.8|80.4|81.68|80.28|70
1646739000000|2022-03-08 11:30:00|81.78|80.38|81.79|80.39|81.84|80.44|81.75|80.35|74
1646739300000|2022-03-08 11:35:00|81.78|80.38|81.38|79.98|81.8|80.4|81.37|79.97|120
1646739600000|2022-03-08 11:40:00|81.39|79.99|81.78|80.38|81.79|80.39|81.39|79.99|185
1646739900000|2022-03-08 11:45:00|81.79|80.39|81.92|80.52|81.97|80.57|81.77|80.37|144
1646740200000|2022-03-08 11:50:00|81.95|80.55|81.89|80.49|81.97|80.57|81.82|80.42|114
1646740500000|2022-03-08 11:55:00|81.88|80.48|81.85|80.45|81.98|80.58|81.83|80.43|94
1646740800000|2022-03-08 12:00:00|81.87|80.47|82.04|80.64|82.06|80.66|81.76|80.36|166
1646741100000|2022-03-08 12:05:00|82.02|80.62|82.12|80.72|82.14|80.74|81.95|80.55|125
1646741400000|2022-03-08 12:10:00|82.13|80.73|81.94|80.54|82.16|80.76|81.88|80.48|160
1646741700000|2022-03-08 12:15:00|81.93|80.53|81.78|80.38|81.99|80.59|81.76|80.36|147
1646742000000|2022-03-08 12:20:00|81.79|80.39|81.67|80.27|81.79|80.39|81.67|80.27|120
1646742300000|2022-03-08 12:25:00|81.68|80.28|81.5|80.1|81.73|80.33|81.49|80.09|103
1646742600000|2022-03-08 12:30:00|81.49|80.09|81.65|80.25|81.66|80.26|81.45|80.05|122
1646742900000|2022-03-08 12:35:00|81.64|80.24|81.56|80.16|81.67|80.27|81.56|80.16|85
1646743200000|2022-03-08 12:40:00|81.57|80.17|81.14|79.74|81.6|80.2|81.03|79.63|203
1646743500000|2022-03-08 12:45:00|81.13|79.73|81.07|79.67|81.2|79.8|81.06|79.66|201
1646743800000|2022-03-08 12:50:00|81.1|79.7|81.15|79.75|81.15|79.75|81.05|79.65|87
1646744100000|2022-03-08 12:55:00|81.13|79.73|81.27|79.87|81.27|79.87|81.12|79.72|111
1646744400000|2022-03-08 13:00:00|81.28|79.88|81.37|79.97|81.46|80.06|81.16|79.76|160
1646744700000|2022-03-08 13:05:00|81.39|79.99|81.39|79.99|81.5|80.1|81.36|79.96|133
1646745000000|2022-03-08 13:10:00|81.38|79.98|80.87|79.47|81.39|79.99|80.66|79.26|184
1646745300000|2022-03-08 13:15:00|80.88|79.48|80.85|79.45|80.95|79.55|80.66|79.26|171
1646745600000|2022-03-08 13:20:00|80.84|79.44|80.96|79.56|81.04|79.64|80.84|79.44|125
1646745900000|2022-03-08 13:25:00|80.95|79.55|81.01|79.61|81.17|79.77|80.87|79.47|156
1646746200000|2022-03-08 13:30:00|81.02|79.62|81.05|79.65|81.13|79.73|80.9|79.5|153
1646746500000|2022-03-08 13:35:00|81.04|79.64|81.29|79.89|81.36|79.96|80.97|79.57|136
1646746800000|2022-03-08 13:40:00|81.3|79.9|81.16|79.76|81.36|79.96|81.16|79.76|88
1646747100000|2022-03-08 13:45:00|81.14|79.74|81.27|79.87|81.43|80.03|81.14|79.74|143
1646747400000|2022-03-08 13:50:00|81.28|79.88|81.47|80.07|81.48|80.08|81.27|79.87|134
1646747700000|2022-03-08 13:55:00|81.45|80.05|81.37|79.97|81.47|80.07|81.35|79.95|107
1646748000000|2022-03-08 14:00:00|81.38|79.98|81.67|80.27|81.7|80.3|81.25|79.85|157
1646748300000|2022-03-08 14:05:00|81.66|80.26|81.04|79.64|81.67|80.27|80.96|79.56|203
1646748600000|2022-03-08 14:10:00|81.03|79.63|80.98|79.58|81.16|79.76|80.87|79.47|164
1646748900000|2022-03-08 14:15:00|80.99|79.59|80.97|79.57|81.09|79.69|80.96|79.56|142
1646749200000|2022-03-08 14:20:00|80.96|79.56|81.13|79.73|81.2|79.8|80.94|79.54|145
1646749500000|2022-03-08 14:25:00|81.15|79.75|80.92|79.52|81.15|79.75|80.88|79.48|171
1646749800000|2022-03-08 14:30:00|80.94|79.54|80.59|79.19|81.3|79.9|80.49|79.09|244
1646750100000|2022-03-08 14:35:00|80.6|79.2|80.62|79.22|81.1|79.7|80.56|79.16|242
1646750400000|2022-03-08 14:40:00|80.58|79.18|80.94|79.54|80.99|79.59|80.32|78.92|277
1646750700000|2022-03-08 14:45:00|80.93|79.53|80.85|79.45|81.35|79.95|80.83|79.43|307
1646751000000|2022-03-08 14:50:00|80.87|79.47|80.58|79.18|81.04|79.64|80.58|79.18|270
1646751300000|2022-03-08 14:55:00|80.54|79.14|80.61|79.21|80.7|79.3|80.49|79.09|234
1646751600000|2022-03-08 15:00:00|80.6|79.2|80.44|79.04|80.72|79.32|80.39|78.99|177
1646751900000|2022-03-08 15:05:00|80.45|79.05|80.43|79.03|80.54|79.14|80.22|78.82|230
1646752200000|2022-03-08 15:10:00|80.42|79.02|80.69|79.29|80.77|79.37|80.4|79|159
1646752500000|2022-03-08 15:15:00|80.68|79.28|80.9|79.5|80.99|79.59|80.68|79.28|201
1646752800000|2022-03-08 15:20:00|80.91|79.51|80.59|79.19|80.99|79.59|80.59|79.19|204
1646753100000|2022-03-08 15:25:00|80.58|79.18|80.4|79|80.58|79.18|80.4|79|186
1646753400000|2022-03-08 15:30:00|80.38|78.98|79.94|78.54|80.57|79.17|79.94|78.54|232
1646753700000|2022-03-08 15:35:00|79.95|78.55|79.83|78.43|79.97|78.57|79.72|78.32|208
1646754000000|2022-03-08 15:40:00|79.82|78.42|79.97|78.57|80.04|78.64|79.76|78.36|194
1646754300000|2022-03-08 15:45:00|79.96|78.56|80.24|78.84|80.24|78.84|79.86|78.46|138
1646754600000|2022-03-08 15:50:00|80.18|78.78|80.27|78.87|80.27|78.87|79.94|78.54|195
1646754900000|2022-03-08 15:55:00|80.29|78.89|80.45|79.05|80.62|79.22|80.29|78.89|223
1646755200000|2022-03-08 16:00:00|80.46|79.06|80.91|79.51|80.91|79.51|80.4|79|172
1646755500000|2022-03-08 16:05:00|80.9|79.5|80.66|79.26|80.92|79.52|80.64|79.24|223
1646755800000|2022-03-08 16:10:00|80.65|79.25|80.57|79.17|80.75|79.35|80.4|79|208
1646756100000|2022-03-08 16:15:00|80.58|79.18|80.59|79.19|80.69|79.29|80.51|79.11|246
1646756400000|2022-03-08 16:20:00|80.58|79.18|80.1|78.7|80.64|79.24|80.1|78.7|99
1646756700000|2022-03-08 16:25:00|80.09|78.69|79.77|78.37|80.09|78.69|79.67|78.27|181
1646757000000|2022-03-08 16:30:00|79.76|78.36|79.65|78.25|79.8|78.4|79.56|78.16|251
1646757300000|2022-03-08 16:35:00|79.64|78.24|79.66|78.26|79.85|78.45|79.64|78.24|156
1646757600000|2022-03-08 16:40:00|79.65|78.25|79.63|78.23|79.75|78.35|79.52|78.12|180
1646757900000|2022-03-08 16:45:00|79.62|78.22|79.89|78.49|80.01|78.61|79.62|78.22|166
1646758200000|2022-03-08 16:50:00|79.9|78.5|79.98|78.58|80|78.6|79.86|78.46|190
1646758500000|2022-03-08 16:55:00|79.97|78.57|79.91|78.51|80.19|78.79|79.89|78.49|180
1646758800000|2022-03-08 17:00:00|79.95|78.55|80.17|78.77|80.24|78.84|79.87|78.47|149
1646759100000|2022-03-08 17:05:00|80.18|78.78|80.32|78.92|80.48|79.08|80.16|78.76|180
1646759400000|2022-03-08 17:10:00|80.33|78.93|80.53|79.13|80.57|79.17|80.32|78.92|195
1646759700000|2022-03-08 17:15:00|80.57|79.17|81.53|80.13|81.55|80.15|80.53|79.13|234
1646760000000|2022-03-08 17:20:00|81.55|80.15|81.07|79.67|81.75|80.35|81.06|79.66|244
1646760300000|2022-03-08 17:25:00|81.06|79.66|81.26|79.86|81.28|79.88|80.76|79.36|196
1646760600000|2022-03-08 17:30:00|81.23|79.83|81.08|79.68|81.32|79.92|80.68|79.28|194
1646760900000|2022-03-08 17:35:00|81.07|79.67|81.23|79.83|81.24|79.84|80.97|79.57|164
1646761200000|2022-03-08 17:40:00|81.24|79.84|81.17|79.77|81.27|79.87|81.08|79.68|175
1646761500000|2022-03-08 17:45:00|81.16|79.76|81.29|79.89|81.4|80|80.98|79.58|170
1646761800000|2022-03-08 17:50:00|81.3|79.9|81.33|79.93|81.35|79.95|80.98|79.58|213
1646762100000|2022-03-08 17:55:00|81.31|79.91|81.31|79.91|81.37|79.97|81.27|79.87|121
1646762400000|2022-03-08 18:00:00|81.32|79.92|82.26|80.86|82.3|80.9|81.29|79.89|205
1646762700000|2022-03-08 18:05:00|82.23|80.83|82.74|81.34|82.74|81.34|82.17|80.77|197
1646763000000|2022-03-08 18:10:00|82.75|81.35|82.44|81.04|82.75|81.35|82.38|80.98|233
1646763300000|2022-03-08 18:15:00|82.43|81.03|82.53|81.13|82.76|81.36|82.36|80.96|193
1646763600000|2022-03-08 18:20:00|82.52|81.12|82.16|80.76|82.52|81.12|82.16|80.76|171
1646763900000|2022-03-08 18:25:00|82.17|80.77|81.75|80.35|82.17|80.77|81.72|80.32|159
1646764200000|2022-03-08 18:30:00|81.76|80.36|81.57|80.17|81.76|80.36|81.33|79.93|239
1646764500000|2022-03-08 18:35:00|81.58|80.18|81.48|80.08|81.73|80.33|81.38|79.98|185
1646764800000|2022-03-08 18:40:00|81.5|80.1|81.34|79.94|81.54|80.14|81.28|79.88|172
1646765100000|2022-03-08 18:45:00|81.33|79.93|81.25|79.85|81.58|80.18|81.22|79.82|131
1646765400000|2022-03-08 18:50:00|81.24|79.84|81.06|79.66|81.42|80.02|81.06|79.66|155
1646765700000|2022-03-08 18:55:00|81.05|79.65|81.06|79.66|81.14|79.74|80.98|79.58|77
1646766000000|2022-03-08 19:00:00|81.05|79.65|80.68|79.28|81.08|79.68|80.57|79.17|139
1646766300000|2022-03-08 19:05:00|80.66|79.26|80.85|79.45|81.02|79.62|80.58|79.18|250
1646766600000|2022-03-08 19:10:00|80.84|79.44|80.96|79.56|80.98|79.58|80.74|79.34|186
1646766900000|2022-03-08 19:15:00|80.95|79.55|80.9|79.5|80.97|79.57|80.8|79.4|165
1646767200000|2022-03-08 19:20:00|80.89|79.49|80.67|79.27|80.97|79.57|80.48|79.08|166
1646767500000|2022-03-08 19:25:00|80.68|79.28|80.85|79.45|80.86|79.46|80.63|79.23|137
1646767800000|2022-03-08 19:30:00|80.84|79.44|80.72|79.32|80.91|79.51|80.65|79.25|172
1646768100000|2022-03-08 19:35:00|80.73|79.33|80.8|79.4|80.87|79.47|80.7|79.3|139
1646768400000|2022-03-08 19:40:00|80.81|79.41|80.83|79.43|80.85|79.45|80.72|79.32|167
1646768700000|2022-03-08 19:45:00|80.84|79.44|81.14|79.74|81.14|79.74|80.83|79.43|156
1646769000000|2022-03-08 19:50:00|81.13|79.73|80.97|79.57|81.14|79.74|80.95|79.55|174
1646769300000|2022-03-08 19:55:00|81.01|79.61|80.93|79.53|81.09|79.69|80.84|79.44|141
1646769600000|2022-03-08 20:00:00|80.94|79.54|81.07|79.67|81.12|79.72|80.87|79.47|152
1646769900000|2022-03-08 20:05:00|81.06|79.66|81.05|79.65|81.15|79.75|81.03|79.63|114
1646770200000|2022-03-08 20:10:00|81.06|79.66|80.89|79.49|81.07|79.67|80.65|79.25|148
1646770500000|2022-03-08 20:15:00|80.88|79.48|80.65|79.25|80.94|79.54|80.64|79.24|129
1646770800000|2022-03-08 20:20:00|80.66|79.26|80.62|79.22|80.66|79.26|80.45|79.05|142
1646771100000|2022-03-08 20:25:00|80.63|79.23|80.44|79.04|80.63|79.23|80.41|79.01|126
1646771400000|2022-03-08 20:30:00|80.45|79.05|80.36|78.96|80.45|79.05|80.29|78.89|81
1646771700000|2022-03-08 20:35:00|80.35|78.95|80.46|79.06|80.47|79.07|80.29|78.89|168
1646772000000|2022-03-08 20:40:00|80.47|79.07|79.96|78.56|80.5|79.1|79.95|78.55|146
1646772300000|2022-03-08 20:45:00|79.97|78.57|80.09|78.69|80.19|78.79|79.93|78.53|150
1646772600000|2022-03-08 20:50:00|80.12|78.72|80.08|78.68|80.25|78.85|80.08|78.68|179
1646772900000|2022-03-08 20:55:00|80.1|78.7|79.96|78.56|80.15|78.75|79.88|78.48|180
1646773200000|2022-03-08 21:00:00|79.95|78.55|80.01|78.61|80.04|78.64|79.84|78.44|107
1646773500000|2022-03-08 21:05:00|80.04|78.64|80.07|78.67|80.13|78.73|79.97|78.57|124
1646773800000|2022-03-08 21:10:00|80.06|78.66|80.07|78.67|80.17|78.77|80.01|78.61|120
1646774100000|2022-03-08 21:15:00|80.06|78.66|80.12|78.72|80.23|78.83|79.97|78.57|107
1646774400000|2022-03-08 21:20:00|80.11|78.71|80.23|78.83|80.24|78.84|80.1|78.7|77
1646774700000|2022-03-08 21:25:00|80.22|78.82|80.24|78.84|80.28|78.88|80.17|78.77|54
1646775000000|2022-03-08 21:30:00|80.23|78.83|80.11|78.71|80.24|78.84|80.11|78.71|82
1646775300000|2022-03-08 21:35:00|80.15|78.75|79.96|78.56|80.15|78.75|79.95|78.55|100
1646775600000|2022-03-08 21:40:00|79.97|78.57|79.98|78.58|80.12|78.72|79.95|78.55|105
1646775900000|2022-03-08 21:45:00|79.97|78.57|79.88|78.48|80.07|78.67|79.8|78.4|79
1646776200000|2022-03-08 21:50:00|79.87|78.47|79.87|78.47|79.96|78.56|79.86|78.46|73
1646776500000|2022-03-08 21:55:00|79.89|78.49|79.87|78.47|79.97|78.57|79.79|78.39|85
1646776800000|2022-03-08 22:00:00|79.86|78.46|80.04|78.64|80.04|78.64|79.82|78.42|76
1646777100000|2022-03-08 22:05:00|80.05|78.65|80.04|78.64|80.09|78.69|79.98|78.58|22
1646777400000|2022-03-08 22:10:00|80.05|78.65|79.99|78.59|80.05|78.65|79.99|78.59|24
1646777700000|2022-03-08 22:15:00|80|78.6|80.05|78.65|80.05|78.65|79.98|78.58|34
1646778000000|2022-03-08 22:20:00|80.06|78.66|80.17|78.77|80.19|78.79|80.04|78.64|30
1646778300000|2022-03-08 22:25:00|80.15|78.75|80.14|78.74|80.18|78.78|80.14|78.74|32
1646778600000|2022-03-08 22:30:00|80.15|78.75|80.15|78.75|80.22|78.82|80.14|78.74|22
1646778900000|2022-03-08 22:35:00|80.14|78.74|80.15|78.75|80.16|78.76|80.13|78.73|19
1646779200000|2022-03-08 22:40:00|80.14|78.74|80.12|78.72|80.14|78.74|80.11|78.71|13
1646779500000|2022-03-08 22:45:00|80.08|78.68|80.23|78.83|80.23|78.83|80.06|78.66|25
1646779800000|2022-03-08 22:50:00|80.22|78.82|80.24|78.84|80.27|78.87|80.21|78.81|60
1646780100000|2022-03-08 22:55:00|80.23|78.83|80.22|78.82|80.27|78.87|80.13|78.73|62
1646780400000|2022-03-08 23:00:00|80.21|78.81|80.33|78.93|80.36|78.96|80.07|78.67|81
1646780700000|2022-03-08 23:05:00|80.32|78.92|80.51|79.11|80.52|79.12|80.27|78.87|94
1646781000000|2022-03-08 23:10:00|80.52|79.12|80.49|79.09|80.58|79.18|80.42|79.02|95
1646781300000|2022-03-08 23:15:00|80.5|79.1|80.47|79.07|80.5|79.1|80.43|79.03|46
1646781600000|2022-03-08 23:20:00|80.48|79.08|80.47|79.07|80.48|79.08|80.36|78.96|67
1646781900000|2022-03-08 23:25:00|80.51|79.11|80.64|79.24|80.66|79.26|80.47|79.07|75
1646782200000|2022-03-08 23:30:00|80.65|79.25|80.7|79.3|80.85|79.45|80.65|79.25|61
1646782500000|2022-03-08 23:35:00|80.72|79.32|80.74|79.34|80.76|79.36|80.72|79.32|43
1646782800000|2022-03-08 23:40:00|80.75|79.35|80.82|79.42|80.82|79.42|80.68|79.28|70
1646783100000|2022-03-08 23:45:00|80.83|79.43|80.75|79.35|80.87|79.47|80.74|79.34|57
1646783400000|2022-03-08 23:50:00|80.74|79.34|80.83|79.43|80.88|79.48|80.63|79.23|95
1646783700000|2022-03-08 23:55:00|80.82|79.42|80.89|79.49|80.95|79.55|80.82|79.42|38
1646784000000|2022-03-09 00:00:00|80.88|79.48|80.77|79.37|81.18|79.78|80.76|79.36|130
1646784300000|2022-03-09 00:05:00|80.78|79.38|81.03|79.63|81.06|79.66|80.78|79.38|107
1646784600000|2022-03-09 00:10:00|81.04|79.64|80.78|79.38|81.04|79.64|80.66|79.26|123
1646784900000|2022-03-09 00:15:00|80.77|79.37|80.87|79.47|80.89|79.49|80.73|79.33|103
1646785200000|2022-03-09 00:20:00|80.85|79.45|80.83|79.43|80.87|79.47|80.74|79.34|112
1646785500000|2022-03-09 00:25:00|80.84|79.44|81.08|79.68|81.16|79.76|80.8|79.4|123
1646785800000|2022-03-09 00:30:00|81.07|79.67|80.95|79.55|81.17|79.77|80.95|79.55|49
1646786100000|2022-03-09 00:35:00|80.94|79.54|80.85|79.45|80.99|79.59|80.85|79.45|50
1646786400000|2022-03-09 00:40:00|80.86|79.46|81.12|79.72|81.12|79.72|80.86|79.46|75
1646786700000|2022-03-09 00:45:00|81.07|79.67|81.46|80.06|81.46|80.06|81.06|79.66|122
1646787000000|2022-03-09 00:50:00|81.44|80.04|81.36|79.96|81.52|80.12|81.34|79.94|112
1646787300000|2022-03-09 00:55:00|81.35|79.95|81.43|80.03|81.46|80.06|81.33|79.93|124
1646787600000|2022-03-09 01:00:00|81.44|80.04|81.5|80.1|81.69|80.29|81.44|80.04|130
1646787900000|2022-03-09 01:05:00|81.48|80.08|81.64|80.24|81.64|80.24|81.46|80.06|80
1646788200000|2022-03-09 01:10:00|81.63|80.23|81.55|80.15|81.65|80.25|81.55|80.15|128
1646788500000|2022-03-09 01:15:00|81.56|80.16|81.28|79.88|81.56|80.16|81.27|79.87|106
1646788800000|2022-03-09 01:20:00|81.3|79.9|81.28|79.88|81.35|79.95|81.24|79.84|74
1646789100000|2022-03-09 01:25:00|81.26|79.86|81.57|80.17|81.63|80.23|81.24|79.84|113
1646789400000|2022-03-09 01:30:00|81.58|80.18|81.85|80.45|81.94|80.54|81.57|80.17|162
1646789700000|2022-03-09 01:35:00|81.89|80.49|81.77|80.37|81.93|80.53|81.77|80.37|111
1646790000000|2022-03-09 01:40:00|81.76|80.36|81.68|80.28|81.76|80.36|81.63|80.23|92
1646790300000|2022-03-09 01:45:00|81.67|80.27|81.8|80.4|81.91|80.51|81.67|80.27|89
1646790600000|2022-03-09 01:50:00|81.79|80.39|81.61|80.21|81.79|80.39|81.56|80.16|96
1646790900000|2022-03-09 01:55:00|81.6|80.2|81.75|80.35|81.78|80.38|81.56|80.16|114
1646791200000|2022-03-09 02:00:00|81.76|80.36|81.6|80.2|81.8|80.4|81.57|80.17|112
1646791500000|2022-03-09 02:05:00|81.59|80.19|81.41|80.01|81.59|80.19|81.39|79.99|106
1646791800000|2022-03-09 02:10:00|81.4|80|81.68|80.28|81.7|80.3|81.38|79.98|91
1646792100000|2022-03-09 02:15:00|81.64|80.24|81.73|80.33|81.76|80.36|81.59|80.19|102
1646792400000|2022-03-09 02:20:00|81.74|80.34|81.84|80.44|81.88|80.48|81.68|80.28|85
1646792700000|2022-03-09 02:25:00|81.85|80.45|82|80.6|82|80.6|81.78|80.38|140
1646793000000|2022-03-09 02:30:00|82.02|80.62|82.18|80.78|82.18|80.78|81.95|80.55|57
1646793300000|2022-03-09 02:35:00|82.19|80.79|81.98|80.58|82.24|80.84|81.98|80.58|80
1646793600000|2022-03-09 02:40:00|81.99|80.59|81.9|80.5|82.01|80.61|81.88|80.48|77
1646793900000|2022-03-09 02:45:00|81.89|80.49|81.98|80.58|82.05|80.65|81.85|80.45|79
1646794200000|2022-03-09 02:50:00|81.99|80.59|81.98|80.58|82.04|80.64|81.67|80.27|140
1646794500000|2022-03-09 02:55:00|81.99|80.59|81.95|80.55|82.08|80.68|81.92|80.52|94
1646794800000|2022-03-09 03:00:00|81.97|80.57|82.04|80.64|82.07|80.67|81.88|80.48|106
1646795100000|2022-03-09 03:05:00|82.03|80.63|82.36|80.96|82.37|80.97|81.98|80.58|115
1646795400000|2022-03-09 03:10:00|82.37|80.97|82.37|80.97|82.42|81.02|82.26|80.86|90
1646795700000|2022-03-09 03:15:00|82.39|80.99|82.26|80.86|82.43|81.03|82.25|80.85|109
1646796000000|2022-03-09 03:20:00|82.27|80.87|82.56|81.16|82.58|81.18|82.25|80.85|159
1646796300000|2022-03-09 03:25:00|82.55|81.15|83.33|81.93|83.33|81.93|82.54|81.14|229
1646796600000|2022-03-09 03:30:00|83.36|81.96|83.95|82.55|84.02|82.62|83.35|81.95|201
1646796900000|2022-03-09 03:35:00|83.93|82.53|83.73|82.33|83.93|82.53|83.48|82.08|172
1646797200000|2022-03-09 03:40:00|83.72|82.32|83.85|82.45|83.9|82.5|83.71|82.31|88
1646797500000|2022-03-09 03:45:00|83.84|82.44|84.19|82.79|84.19|82.79|83.84|82.44|132
1646797800000|2022-03-09 03:50:00|84.15|82.75|84.64|83.24|84.84|83.44|84.14|82.74|211
1646798100000|2022-03-09 03:55:00|84.66|83.26|84.12|82.72|84.73|83.33|84.06|82.66|170
1646798400000|2022-03-09 04:00:00|84.15|82.75|84.65|83.25|84.76|83.36|84.15|82.75|224
1646798700000|2022-03-09 04:05:00|84.64|83.24|84.24|82.84|84.64|83.24|84.08|82.68|155
1646799000000|2022-03-09 04:10:00|84.23|82.83|84.53|83.13|84.64|83.24|84.22|82.82|201
1646799300000|2022-03-09 04:15:00|84.54|83.14|84.42|83.02|84.55|83.15|84.18|82.78|180
1646799600000|2022-03-09 04:20:00|84.41|83.01|84.81|83.41|84.82|83.42|84.37|82.97|114
1646799900000|2022-03-09 04:25:00|84.82|83.42|84.59|83.19|84.85|83.45|84.47|83.07|176
1646800200000|2022-03-09 04:30:00|84.6|83.2|84.46|83.06|84.65|83.25|84.45|83.05|144
1646800500000|2022-03-09 04:35:00|84.45|83.05|84.44|83.04|84.54|83.14|84.42|83.02|149
1646800800000|2022-03-09 04:40:00|84.45|83.05|84.45|83.05|84.54|83.14|84.37|82.97|128
1646801100000|2022-03-09 04:45:00|84.49|83.09|84.35|82.95|84.57|83.17|84.35|82.95|128
1646801400000|2022-03-09 04:50:00|84.36|82.96|84.64|83.24|84.64|83.24|84.35|82.95|86
1646801700000|2022-03-09 04:55:00|84.67|83.27|84.63|83.23|84.69|83.29|84.51|83.11|95
1646802000000|2022-03-09 05:00:00|84.64|83.24|84.57|83.17|84.73|83.33|84.55|83.15|107
1646802300000|2022-03-09 05:05:00|84.58|83.18|84.6|83.2|84.74|83.34|84.55|83.15|91
1646802600000|2022-03-09 05:10:00|84.59|83.19|84.63|83.23|84.65|83.25|84.53|83.13|83
1646802900000|2022-03-09 05:15:00|84.62|83.22|84.34|82.94|84.64|83.24|84.34|82.94|78
1646803200000|2022-03-09 05:20:00|84.35|82.95|84.43|83.03|84.53|83.13|84.25|82.85|159
1646803500000|2022-03-09 05:25:00|84.44|83.04|84.53|83.13|84.56|83.16|84.42|83.02|44
1646803800000|2022-03-09 05:30:00|84.54|83.14|84.47|83.07|84.54|83.14|84.38|82.98|77
1646804100000|2022-03-09 05:35:00|84.46|83.06|84.44|83.04|84.58|83.18|84.42|83.02|73
1646804400000|2022-03-09 05:40:00|84.45|83.05|84.4|83|84.45|83.05|84.25|82.85|107
1646804700000|2022-03-09 05:45:00|84.41|83.01|84.23|82.83|84.41|83.01|84.17|82.77|86
1646805000000|2022-03-09 05:50:00|84.24|82.84|84.32|82.92|84.34|82.94|84.23|82.83|57
1646805300000|2022-03-09 05:55:00|84.31|82.91|84.39|82.99|84.42|83.02|84.22|82.82|91
1646805600000|2022-03-09 06:00:00|84.4|83|84.25|82.85|84.47|83.07|84.25|82.85|90
1646805900000|2022-03-09 06:05:00|84.26|82.86|84.33|82.93|84.4|83|84.24|82.84|76
1646806200000|2022-03-09 06:10:00|84.34|82.94|84.44|83.04|84.47|83.07|84.33|82.93|90
1646806500000|2022-03-09 06:15:00|84.43|83.03|84.39|82.99|84.53|83.13|84.38|82.98|62
1646806800000|2022-03-09 06:20:00|84.4|83|84.33|82.93|84.43|83.03|84.33|82.93|45
1646807100000|2022-03-09 06:25:00|84.32|82.92|84.18|82.78|84.33|82.93|84.17|82.77|51
1646807400000|2022-03-09 06:30:00|84.19|82.79|84.23|82.83|84.24|82.84|84.05|82.65|61
1646807700000|2022-03-09 06:35:00|84.24|82.84|84.44|83.04|84.5|83.1|84.23|82.83|99
1646808000000|2022-03-09 06:40:00|84.43|83.03|84.53|83.13|84.56|83.16|84.43|83.03|70
1646808300000|2022-03-09 06:45:00|84.54|83.14|84.54|83.14|84.56|83.16|84.51|83.11|50
1646808600000|2022-03-09 06:50:00|84.53|83.13|84.76|83.36|84.76|83.36|84.53|83.13|73
1646808900000|2022-03-09 06:55:00|84.75|83.35|84.84|83.44|84.87|83.47|84.74|83.34|86
1646809200000|2022-03-09 07:00:00|84.86|83.46|84.76|83.36|84.87|83.47|84.67|83.27|64
1646809500000|2022-03-09 07:05:00|84.75|83.35|84.78|83.38|84.84|83.44|84.75|83.35|46
1646809800000|2022-03-09 07:10:00|84.79|83.39|84.76|83.36|84.85|83.45|84.7|83.3|44
1646810100000|2022-03-09 07:15:00|84.75|83.35|84.93|83.53|84.97|83.57|84.75|83.35|61
1646810400000|2022-03-09 07:20:00|84.95|83.55|84.93|83.53|84.96|83.56|84.91|83.51|37
1646810700000|2022-03-09 07:25:00|84.91|83.51|85.21|83.81|85.46|84.06|84.91|83.51|154
1646811000000|2022-03-09 07:30:00|85.2|83.8|85.09|83.69|85.29|83.89|85.05|83.65|86
1646811300000|2022-03-09 07:35:00|85.1|83.7|85.12|83.72|85.13|83.73|85.03|83.63|60
1646811600000|2022-03-09 07:40:00|85.13|83.73|85.14|83.74|85.17|83.77|85.07|83.67|98
1646811900000|2022-03-09 07:45:00|85.15|83.75|85.12|83.72|85.16|83.76|85.04|83.64|55
1646812200000|2022-03-09 07:50:00|85.13|83.73|85.02|83.62|85.14|83.74|85.02|83.62|69
1646812500000|2022-03-09 07:55:00|85.03|83.63|85.13|83.73|85.14|83.74|85.01|83.61|77
1646812800000|2022-03-09 08:00:00|85.12|83.72|84.95|83.55|85.42|84.02|84.95|83.55|170
1646813100000|2022-03-09 08:05:00|84.94|83.54|85.04|83.64|85.13|83.73|84.61|83.21|141
1646813400000|2022-03-09 08:10:00|85.05|83.65|84.96|83.56|85.08|83.68|84.95|83.55|110
1646813700000|2022-03-09 08:15:00|84.94|83.54|84.8|83.4|84.95|83.55|84.68|83.28|137
1646814000000|2022-03-09 08:20:00|84.79|83.39|84.87|83.47|84.95|83.55|84.79|83.39|99
1646814300000|2022-03-09 08:25:00|84.85|83.45|84.86|83.46|84.93|83.53|84.78|83.38|78
1646814600000|2022-03-09 08:30:00|84.89|83.49|84.95|83.55|84.97|83.57|84.86|83.46|64
1646814900000|2022-03-09 08:35:00|84.94|83.54|85.14|83.74|85.15|83.75|84.93|83.53|87
1646815200000|2022-03-09 08:40:00|85.13|83.73|85.52|84.12|85.54|84.14|85.12|83.72|137
1646815500000|2022-03-09 08:45:00|85.53|84.13|85.79|84.39|85.8|84.4|85.32|83.92|104
1646815800000|2022-03-09 08:50:00|85.82|84.42|86.21|84.81|86.21|84.81|85.73|84.33|143
1646816100000|2022-03-09 08:55:00|86.22|84.82|85.55|84.15|86.29|84.89|85.55|84.15|140
1646816400000|2022-03-09 09:00:00|85.56|84.16|85.5|84.1|85.65|84.25|85.5|84.1|102
1646816700000|2022-03-09 09:05:00|85.49|84.09|85.26|83.86|85.49|84.09|85.08|83.68|107
1646817000000|2022-03-09 09:10:00|85.25|83.85|85.26|83.86|85.26|83.86|85.17|83.77|39
1646817300000|2022-03-09 09:15:00|85.24|83.84|85.18|83.78|85.27|83.87|85.15|83.75|54
1646817600000|2022-03-09 09:20:00|85.19|83.79|85.44|84.04|85.51|84.11|85.17|83.77|114
1646817900000|2022-03-09 09:25:00|85.45|84.05|85.55|84.15|85.57|84.17|85.37|83.97|91
1646818200000|2022-03-09 09:30:00|85.56|84.16|85.48|84.08|85.68|84.28|85.47|84.07|83
1646818500000|2022-03-09 09:35:00|85.46|84.06|85.54|84.14|85.59|84.19|85.38|83.98|60
1646818800000|2022-03-09 09:40:00|85.55|84.15|85.57|84.17|85.64|84.24|85.54|84.14|42
1646819100000|2022-03-09 09:45:00|85.56|84.16|85.48|84.08|85.65|84.25|85.47|84.07|75
1646819400000|2022-03-09 09:50:00|85.5|84.1|85.48|84.08|85.53|84.13|85.36|83.96|53
1646819700000|2022-03-09 09:55:00|85.49|84.09|85.44|84.04|85.54|84.14|85.44|84.04|18
1646820000000|2022-03-09 10:00:00|85.43|84.03|85.34|83.94|85.45|84.05|85.24|83.84|48
1646820300000|2022-03-09 10:05:00|85.36|83.96|85.44|84.04|85.48|84.08|85.34|83.94|62
1646820600000|2022-03-09 10:10:00|85.43|84.03|85.53|84.13|85.54|84.14|85.36|83.96|57
1646820900000|2022-03-09 10:15:00|85.54|84.14|85.47|84.07|85.56|84.16|85.45|84.05|72
1646821200000|2022-03-09 10:20:00|85.45|84.05|85.63|84.23|85.68|84.28|85.35|83.95|76
1646821500000|2022-03-09 10:25:00|85.64|84.24|85.56|84.16|85.65|84.25|85.55|84.15|43
1646821800000|2022-03-09 10:30:00|85.58|84.18|85.57|84.17|85.62|84.22|85.55|84.15|53
1646822100000|2022-03-09 10:35:00|85.56|84.16|85.62|84.22|85.66|84.26|85.55|84.15|49
1646822400000|2022-03-09 10:40:00|85.63|84.23|85.74|84.34|85.74|84.34|85.52|84.12|53
1646822700000|2022-03-09 10:45:00|85.73|84.33|86.1|84.7|86.16|84.76|85.72|84.32|69
1646823000000|2022-03-09 10:50:00|86.11|84.71|86|84.6|86.11|84.71|85.96|84.56|65
1646823300000|2022-03-09 10:55:00|86.01|84.61|85.99|84.59|86.12|84.72|85.97|84.57|101
1646823600000|2022-03-09 11:00:00|85.98|84.58|86.08|84.68|86.16|84.76|85.96|84.56|80
1646823900000|2022-03-09 11:05:00|86.07|84.67|86.04|84.64|86.24|84.84|86.03|84.63|106
1646824200000|2022-03-09 11:10:00|86.03|84.63|86.08|84.68|86.16|84.76|85.84|84.44|95
1646824500000|2022-03-09 11:15:00|86.09|84.69|86.15|84.75|86.27|84.87|86.04|84.64|96
1646824800000|2022-03-09 11:20:00|86.16|84.76|86.04|84.64|86.23|84.83|85.97|84.57|74
1646825100000|2022-03-09 11:25:00|86.05|84.65|85.79|84.39|86.05|84.65|85.75|84.35|111
1646825400000|2022-03-09 11:30:00|85.78|84.38|85.84|84.44|85.88|84.48|85.78|84.38|60
1646825700000|2022-03-09 11:35:00|85.86|84.46|85.54|84.14|85.88|84.48|85.41|84.01|119
1646826000000|2022-03-09 11:40:00|85.55|84.15|85.68|84.28|85.7|84.3|85.49|84.09|81
1646826300000|2022-03-09 11:45:00|85.67|84.27|85.72|84.32|85.74|84.34|85.65|84.25|29
1646826600000|2022-03-09 11:50:00|85.74|84.34|85.85|84.45|85.87|84.47|85.74|84.34|44
1646826900000|2022-03-09 11:55:00|85.84|84.44|85.85|84.45|85.9|84.5|85.77|84.37|68
1646827200000|2022-03-09 12:00:00|85.86|84.46|85.94|84.54|86|84.6|85.85|84.45|79
1646827500000|2022-03-09 12:05:00|85.93|84.53|86.06|84.66|86.09|84.69|85.91|84.51|79
1646827800000|2022-03-09 12:10:00|86.05|84.65|85.98|84.58|86.07|84.67|85.98|84.58|64
1646828100000|2022-03-09 12:15:00|85.97|84.57|86.05|84.65|86.11|84.71|85.87|84.47|85
1646828400000|2022-03-09 12:20:00|86.06|84.66|86.1|84.7|86.1|84.7|86.04|84.64|45
1646828700000|2022-03-09 12:25:00|86.11|84.71|86.15|84.75|86.21|84.81|86.07|84.67|95
1646829000000|2022-03-09 12:30:00|86.16|84.76|86.15|84.75|86.17|84.77|86.03|84.63|52
1646829300000|2022-03-09 12:35:00|86.16|84.76|85.59|84.19|86.31|84.91|85.57|84.17|147
1646829600000|2022-03-09 12:40:00|85.58|84.18|84.92|83.52|85.62|84.22|84.76|83.36|256
1646829900000|2022-03-09 12:45:00|84.9|83.5|85.2|83.8|85.21|83.81|84.81|83.41|153
1646830200000|2022-03-09 12:50:00|85.22|83.82|85.13|83.73|85.22|83.82|84.95|83.55|129
1646830500000|2022-03-09 12:55:00|85.14|83.74|85|83.6|85.19|83.79|84.98|83.58|108
1646830800000|2022-03-09 13:00:00|85.01|83.61|84.93|83.53|85.15|83.75|84.91|83.51|111
1646831100000|2022-03-09 13:05:00|84.94|83.54|84.9|83.5|84.98|83.58|84.77|83.37|89
1646831400000|2022-03-09 13:10:00|84.91|83.51|85.14|83.74|85.15|83.75|84.9|83.5|98
1646831700000|2022-03-09 13:15:00|85.16|83.76|85.21|83.81|85.22|83.82|84.94|83.54|140
1646832000000|2022-03-09 13:20:00|85.2|83.8|85.26|83.86|85.39|83.99|85.15|83.75|121
1646832300000|2022-03-09 13:25:00|85.25|83.85|85.29|83.89|85.48|84.08|85.18|83.78|106
1646832600000|2022-03-09 13:30:00|85.28|83.88|85.19|83.79|85.38|83.98|85.19|83.79|97
1646832900000|2022-03-09 13:35:00|85.22|83.82|85.03|83.63|85.26|83.86|84.99|83.59|90
1646833200000|2022-03-09 13:40:00|85.04|83.64|84.77|83.37|85.12|83.72|84.77|83.37|132
1646833500000|2022-03-09 13:45:00|84.76|83.36|84.84|83.44|84.94|83.54|84.65|83.25|139
1646833800000|2022-03-09 13:50:00|84.83|83.43|84.59|83.19|84.86|83.46|84.35|82.95|166
1646834100000|2022-03-09 13:55:00|84.58|83.18|84.79|83.39|84.82|83.42|84.53|83.13|116
1646834400000|2022-03-09 14:00:00|84.77|83.37|84.96|83.56|84.99|83.59|84.77|83.37|100
1646834700000|2022-03-09 14:05:00|84.97|83.57|85.64|84.24|85.65|84.25|84.88|83.48|207
1646835000000|2022-03-09 14:10:00|85.63|84.23|85.34|83.94|85.64|84.24|85.34|83.94|170
1646835300000|2022-03-09 14:15:00|85.35|83.95|85.23|83.83|85.44|84.04|85.15|83.75|140
1646835600000|2022-03-09 14:20:00|85.24|83.84|85.25|83.85|85.35|83.95|85.21|83.81|76
1646835900000|2022-03-09 14:25:00|85.26|83.86|85.34|83.94|85.44|84.04|85.25|83.85|101
1646836200000|2022-03-09 14:30:00|85.35|83.95|85.16|83.76|85.45|84.05|85.07|83.67|306
1646836500000|2022-03-09 14:35:00|85.15|83.75|85.19|83.79|85.26|83.86|84.99|83.59|153
1646836800000|2022-03-09 14:40:00|85.2|83.8|85.27|83.87|85.44|84.04|85.11|83.71|114
1646837100000|2022-03-09 14:45:00|85.28|83.88|85.16|83.76|85.36|83.96|85.08|83.68|114
1646837400000|2022-03-09 14:50:00|85.17|83.77|84.97|83.57|85.18|83.78|84.97|83.57|95
1646837700000|2022-03-09 14:55:00|84.95|83.55|85.15|83.75|85.23|83.83|84.9|83.5|112
1646838000000|2022-03-09 15:00:00|85.16|83.76|85.16|83.76|85.25|83.85|85.07|83.67|113
1646838300000|2022-03-09 15:05:00|85.15|83.75|85.12|83.72|85.23|83.83|85.08|83.68|93
1646838600000|2022-03-09 15:10:00|85.11|83.71|85.18|83.78|85.19|83.79|85.09|83.69|81
1646838900000|2022-03-09 15:15:00|85.19|83.79|85.14|83.74|85.25|83.85|84.97|83.57|90
1646839200000|2022-03-09 15:20:00|85.13|83.73|85.25|83.85|85.25|83.85|85.07|83.67|80
1646839500000|2022-03-09 15:25:00|85.26|83.86|85.32|83.92|85.32|83.92|85.05|83.65|97
1646839800000|2022-03-09 15:30:00|85.31|83.91|85.53|84.13|85.53|84.13|85.27|83.87|109
1646840100000|2022-03-09 15:35:00|85.54|84.14|85.69|84.29|85.7|84.3|85.48|84.08|85
1646840400000|2022-03-09 15:40:00|85.66|84.26|86.03|84.63|86.04|84.64|85.65|84.25|99
1646840700000|2022-03-09 15:45:00|86.04|84.64|86.05|84.65|86.09|84.69|85.96|84.56|124
1646841000000|2022-03-09 15:50:00|86.06|84.66|86.02|84.62|86.16|84.76|85.79|84.39|138
1646841300000|2022-03-09 15:55:00|85.97|84.57|86.45|85.05|86.52|85.12|85.95|84.55|140
1646841600000|2022-03-09 16:00:00|86.49|85.09|86.57|85.17|86.78|85.38|86.36|84.96|149
1646841900000|2022-03-09 16:05:00|86.58|85.18|86.47|85.07|86.65|85.25|86.45|85.05|114
1646842200000|2022-03-09 16:10:00|86.46|85.06|86.31|84.91|86.47|85.07|86.18|84.78|105
1646842500000|2022-03-09 16:15:00|86.3|84.9|86.45|85.05|86.46|85.06|86.17|84.77|82
1646842800000|2022-03-09 16:20:00|86.44|85.04|86.48|85.08|86.48|85.08|86.27|84.87|107
1646843100000|2022-03-09 16:25:00|86.46|85.06|86.44|85.04|86.59|85.19|86.43|85.03|70
1646843400000|2022-03-09 16:30:00|86.45|85.05|86.75|85.35|86.75|85.35|86.35|84.95|97
1646843700000|2022-03-09 16:35:00|86.76|85.36|86.85|85.45|86.97|85.57|86.75|85.35|110
1646844000000|2022-03-09 16:40:00|86.86|85.46|86.69|85.29|86.93|85.53|86.68|85.28|126
1646844300000|2022-03-09 16:45:00|86.67|85.27|86.47|85.07|86.67|85.27|86.45|85.05|77
1646844600000|2022-03-09 16:50:00|86.45|85.05|86.25|84.85|86.45|85.05|86.18|84.78|76
1646844900000|2022-03-09 16:55:00|86.27|84.87|86.26|84.86|86.31|84.91|86.24|84.84|48
1646845200000|2022-03-09 17:00:00|86.27|84.87|86.43|85.03|86.56|85.16|86.23|84.83|96
1646845500000|2022-03-09 17:05:00|86.44|85.04|86.33|84.93|86.45|85.05|86.25|84.85|91
1646845800000|2022-03-09 17:10:00|86.35|84.95|86.35|84.95|86.36|84.96|86.25|84.85|61
1646846100000|2022-03-09 17:15:00|86.36|84.96|86.29|84.89|86.45|85.05|86.29|84.89|58
1646846400000|2022-03-09 17:20:00|86.26|84.86|85.93|84.53|86.26|84.86|85.86|84.46|112
1646846700000|2022-03-09 17:25:00|85.92|84.52|85.91|84.51|85.95|84.55|85.77|84.37|119
1646847000000|2022-03-09 17:30:00|85.9|84.5|85.99|84.59|86.01|84.61|85.9|84.5|74
1646847300000|2022-03-09 17:35:00|86|84.6|86|84.6|86.05|84.65|85.88|84.48|80
1646847600000|2022-03-09 17:40:00|86.01|84.61|86.09|84.69|86.18|84.78|86.01|84.61|98
1646847900000|2022-03-09 17:45:00|86.08|84.68|86.22|84.82|86.23|84.83|86.07|84.67|60
1646848200000|2022-03-09 17:50:00|86.23|84.83|86.26|84.86|86.39|84.99|86.21|84.81|64
1646848500000|2022-03-09 17:55:00|86.29|84.89|86.31|84.91|86.33|84.93|86.26|84.86|60
1646848800000|2022-03-09 18:00:00|86.29|84.89|85.9|84.5|86.31|84.91|85.88|84.48|136
1646849100000|2022-03-09 18:05:00|85.91|84.51|85.8|84.4|85.99|84.59|85.78|84.38|102
1646849400000|2022-03-09 18:10:00|85.79|84.39|85.47|84.07|85.79|84.39|85.44|84.04|86
1646849700000|2022-03-09 18:15:00|85.48|84.08|85.17|83.77|85.53|84.13|85.17|83.77|80
1646850000000|2022-03-09 18:20:00|85.18|83.78|85.04|83.64|85.3|83.9|84.77|83.37|140
1646850300000|2022-03-09 18:25:00|85.05|83.65|85.15|83.75|85.15|83.75|84.97|83.57|113
1646850600000|2022-03-09 18:30:00|85.14|83.74|85.1|83.7|85.33|83.93|85.06|83.66|127
1646850900000|2022-03-09 18:35:00|85.09|83.69|85.05|83.65|85.18|83.78|85|83.6|114
1646851200000|2022-03-09 18:40:00|85.07|83.67|84.87|83.47|85.07|83.67|84.77|83.37|111
1646851500000|2022-03-09 18:45:00|84.88|83.48|84.82|83.42|85.05|83.65|84.77|83.37|125
1646851800000|2022-03-09 18:50:00|84.83|83.43|85.04|83.64|85.08|83.68|84.79|83.39|110
1646852100000|2022-03-09 18:55:00|85.05|83.65|85.02|83.62|85.07|83.67|84.97|83.57|83
1646852400000|2022-03-09 19:00:00|85.01|83.61|85|83.6|85.04|83.64|84.88|83.48|107
1646852700000|2022-03-09 19:05:00|84.99|83.59|85.03|83.63|85.05|83.65|84.95|83.55|105
1646853000000|2022-03-09 19:10:00|85.05|83.65|84.57|83.17|85.09|83.69|84.57|83.17|107
1646853300000|2022-03-09 19:15:00|84.58|83.18|84.27|82.87|84.65|83.25|84.18|82.78|133
1646853600000|2022-03-09 19:20:00|84.26|82.86|84.57|83.17|84.74|83.34|84.26|82.86|128
1646853900000|2022-03-09 19:25:00|84.55|83.15|84.73|83.33|84.73|83.33|84.53|83.13|138
1646854200000|2022-03-09 19:30:00|84.72|83.32|85.06|83.66|85.08|83.68|84.72|83.32|103
1646854500000|2022-03-09 19:35:00|85.05|83.65|84.98|83.58|85.11|83.71|84.92|83.52|85
1646854800000|2022-03-09 19:40:00|84.99|83.59|85.02|83.62|85.05|83.65|84.93|83.53|108
1646855100000|2022-03-09 19:45:00|85.03|83.63|85.15|83.75|85.16|83.76|84.98|83.58|74
1646855400000|2022-03-09 19:50:00|85.16|83.76|85.05|83.65|85.24|83.84|85.02|83.62|91
1646855700000|2022-03-09 19:55:00|85.06|83.66|84.99|83.59|85.14|83.74|84.99|83.59|112
1646856000000|2022-03-09 20:00:00|85|83.6|85.11|83.71|85.12|83.72|84.98|83.58|97
1646856300000|2022-03-09 20:05:00|85.12|83.72|85.58|84.18|85.72|84.32|85.12|83.72|132
1646856600000|2022-03-09 20:10:00|85.6|84.2|85.32|83.92|85.66|84.26|85.32|83.92|103
1646856900000|2022-03-09 20:15:00|85.33|83.93|85.46|84.06|85.54|84.14|85.32|83.92|85
1646857200000|2022-03-09 20:20:00|85.45|84.05|85.43|84.03|85.48|84.08|85.37|83.97|67
1646857500000|2022-03-09 20:25:00|85.42|84.02|85.41|84.01|85.44|84.04|85.26|83.86|104
1646857800000|2022-03-09 20:30:00|85.44|84.04|85.17|83.77|85.45|84.05|85.17|83.77|95
1646858100000|2022-03-09 20:35:00|85.18|83.78|84.96|83.56|85.18|83.78|84.95|83.55|122
1646858400000|2022-03-09 20:40:00|84.95|83.55|84.76|83.36|85.04|83.64|84.76|83.36|63
1646858700000|2022-03-09 20:45:00|84.78|83.38|84.78|83.38|84.99|83.59|84.76|83.36|110
1646859000000|2022-03-09 20:50:00|84.8|83.4|84.82|83.42|84.87|83.47|84.48|83.08|123
1646859300000|2022-03-09 20:55:00|84.81|83.41|84.7|83.3|84.81|83.41|84.66|83.26|117
1646859600000|2022-03-09 21:00:00|84.71|83.31|84.77|83.37|84.77|83.37|84.58|83.18|63
1646859900000|2022-03-09 21:05:00|84.78|83.38|84.72|83.32|85.07|83.67|84.72|83.32|145
1646860200000|2022-03-09 21:10:00|84.73|83.33|84.65|83.25|84.74|83.34|84.54|83.14|147
1646860500000|2022-03-09 21:15:00|84.64|83.24|84.66|83.26|84.74|83.34|84.55|83.15|41
1646860800000|2022-03-09 21:20:00|84.67|83.27|84.6|83.2|84.69|83.29|84.56|83.16|98
1646861100000|2022-03-09 21:25:00|84.59|83.19|84.66|83.26|84.68|83.28|84.57|83.17|91
1646861400000|2022-03-09 21:30:00|84.69|83.29|84.47|83.07|84.69|83.29|84.47|83.07|61
1646861700000|2022-03-09 21:35:00|84.46|83.06|84.67|83.27|84.67|83.27|84.43|83.03|112
1646862000000|2022-03-09 21:40:00|84.7|83.3|84.84|83.44|84.87|83.47|84.7|83.3|43
1646862300000|2022-03-09 21:45:00|84.81|83.41|84.9|83.5|84.97|83.57|84.77|83.37|54
1646862600000|2022-03-09 21:50:00|84.89|83.49|84.98|83.58|85.06|83.66|84.89|83.49|79
1646862900000|2022-03-09 21:55:00|84.99|83.59|84.89|83.49|85.06|83.66|84.88|83.48|102
1646863200000|2022-03-09 22:00:00|84.88|83.48|85.01|83.61|85.05|83.65|84.85|83.45|53
1646863500000|2022-03-09 22:05:00|85|83.6|85.15|83.75|85.16|83.76|85|83.6|48
1646863800000|2022-03-09 22:10:00|85.19|83.79|85.03|83.63|85.2|83.8|85.03|83.63|45
1646864100000|2022-03-09 22:15:00|85.02|83.62|85.07|83.67|85.07|83.67|84.98|83.58|40
1646864400000|2022-03-09 22:20:00|85.1|83.7|85.03|83.63|85.12|83.72|84.94|83.54|49
1646864700000|2022-03-09 22:25:00|85.05|83.65|85.1|83.7|85.15|83.75|85.04|83.64|42
1646865000000|2022-03-09 22:30:00|85.11|83.71|85.2|83.8|85.21|83.81|85.06|83.66|52
1646865300000|2022-03-09 22:35:00|85.19|83.79|85.12|83.72|85.21|83.81|85.12|83.72|36
1646865600000|2022-03-09 22:40:00|85.11|83.71|84.69|83.29|85.11|83.71|84.65|83.25|61
1646865900000|2022-03-09 22:45:00|84.71|83.31|84.68|83.28|84.76|83.36|84.65|83.25|30
1646866200000|2022-03-09 22:50:00|84.66|83.26|84.86|83.46|84.88|83.48|84.65|83.25|44
1646866500000|2022-03-09 22:55:00|84.88|83.48|84.86|83.46|84.88|83.48|84.74|83.34|70
1646866800000|2022-03-09 23:00:00|84.87|83.47|84.86|83.46|84.96|83.56|84.75|83.35|98
1646867100000|2022-03-09 23:05:00|84.85|83.45|85.05|83.65|85.11|83.71|84.85|83.45|91
1646867400000|2022-03-09 23:10:00|85.07|83.67|85.16|83.76|85.24|83.84|85.06|83.66|116
1646867700000|2022-03-09 23:15:00|85.17|83.77|85.19|83.79|85.23|83.83|85.13|83.73|77
1646868000000|2022-03-09 23:20:00|85.2|83.8|85.05|83.65|85.2|83.8|85|83.6|73
1646868300000|2022-03-09 23:25:00|85.04|83.64|85.38|83.98|85.38|83.98|85.04|83.64|70
1646868600000|2022-03-09 23:30:00|85.37|83.97|85.91|84.51|85.91|84.51|85.37|83.97|133
1646868900000|2022-03-09 23:35:00|85.9|84.5|85.58|84.18|85.93|84.53|85.58|84.18|110
1646869200000|2022-03-09 23:40:00|85.57|84.17|85.59|84.19|85.65|84.25|85.38|83.98|115
1646869500000|2022-03-09 23:45:00|85.63|84.23|85.63|84.23|85.8|84.4|85.58|84.18|110
1646869800000|2022-03-09 23:50:00|85.64|84.24|85.64|84.24|85.67|84.27|85.53|84.13|103
1646870100000|2022-03-09 23:55:00|85.63|84.23|85.65|84.25|85.7|84.3|85.56|84.16|80
1646870400000|2022-03-10 00:00:00|85.69|84.29|85.78|84.38|85.79|84.39|85.35|83.95|114
1646870700000|2022-03-10 00:05:00|85.79|84.39|85.65|84.25|86.07|84.67|85.43|84.03|217
1646871000000|2022-03-10 00:10:00|85.63|84.23|85.45|84.05|85.66|84.26|85.38|83.98|179
1646871300000|2022-03-10 00:15:00|85.48|84.08|85.79|84.39|85.84|84.44|85.43|84.03|128
1646871600000|2022-03-10 00:20:00|85.78|84.38|85.67|84.27|85.82|84.42|85.63|84.23|116
1646871900000|2022-03-10 00:25:00|85.66|84.26|85.53|84.13|85.73|84.33|85.44|84.04|145
1646872200000|2022-03-10 00:30:00|85.52|84.12|85.16|83.76|85.55|84.15|85.13|83.73|116
1646872500000|2022-03-10 00:35:00|85.19|83.79|85.24|83.84|85.35|83.95|85.17|83.77|107
1646872800000|2022-03-10 00:40:00|85.23|83.83|85.36|83.96|85.44|84.04|85.23|83.83|96
1646873100000|2022-03-10 00:45:00|85.37|83.97|85.35|83.95|85.48|84.08|85.35|83.95|91
1646873400000|2022-03-10 00:50:00|85.34|83.94|85.08|83.68|85.34|83.94|84.9|83.5|158
1646873700000|2022-03-10 00:55:00|85.07|83.67|85.08|83.68|85.14|83.74|84.97|83.57|128
1646874000000|2022-03-10 01:00:00|85.07|83.67|84.69|83.29|85.11|83.71|84.67|83.27|103
1646874300000|2022-03-10 01:05:00|84.7|83.3|84.82|83.42|84.95|83.55|84.69|83.29|123
1646874600000|2022-03-10 01:10:00|84.81|83.41|85.03|83.63|85.07|83.67|84.78|83.38|101
1646874900000|2022-03-10 01:15:00|85.04|83.64|85.18|83.78|85.23|83.83|85|83.6|82
1646875200000|2022-03-10 01:20:00|85.17|83.77|85.27|83.87|85.3|83.9|85.17|83.77|105
1646875500000|2022-03-10 01:25:00|85.28|83.88|85.39|83.99|85.48|84.08|85.28|83.88|69
1646875800000|2022-03-10 01:30:00|85.38|83.98|85.25|83.85|85.43|84.03|85.25|83.85|80
1646876100000|2022-03-10 01:35:00|85.26|83.86|84.47|83.07|85.26|83.86|84.44|83.04|196
1646876400000|2022-03-10 01:40:00|84.45|83.05|84.2|82.8|84.46|83.06|84.04|82.64|166
1646876700000|2022-03-10 01:45:00|84.19|82.79|83.41|82.01|84.19|82.79|83.24|81.84|231
1646877000000|2022-03-10 01:50:00|83.4|82|83.2|81.8|83.64|82.24|83.08|81.68|244
1646877300000|2022-03-10 01:55:00|83.18|81.78|83.19|81.79|83.47|82.07|83.15|81.75|193
1646877600000|2022-03-10 02:00:00|83.17|81.77|83.44|82.04|83.45|82.05|83.08|81.68|228
1646877900000|2022-03-10 02:05:00|83.45|82.05|83.06|81.66|83.58|82.18|83.05|81.65|162
1646878200000|2022-03-10 02:10:00|83.02|81.62|83.27|81.87|83.36|81.96|82.98|81.58|192
1646878500000|2022-03-10 02:15:00|83.28|81.88|83.08|81.68|83.39|81.99|82.97|81.57|262
1646878800000|2022-03-10 02:20:00|83.06|81.66|83.25|81.85|83.3|81.9|83|81.6|146
1646879100000|2022-03-10 02:25:00|83.26|81.86|83.25|81.85|83.44|82.04|83.22|81.82|132
1646879400000|2022-03-10 02:30:00|83.26|81.86|83.3|81.9|83.37|81.97|83.13|81.73|151
1646879700000|2022-03-10 02:35:00|83.29|81.89|83.39|81.99|83.5|82.1|83.29|81.89|113
1646880000000|2022-03-10 02:40:00|83.38|81.98|83.43|82.03|83.43|82.03|83.27|81.87|108
1646880300000|2022-03-10 02:45:00|83.41|82.01|83.48|82.08|83.56|82.16|83.37|81.97|115
1646880600000|2022-03-10 02:50:00|83.51|82.11|83.44|82.04|83.54|82.14|83.4|82|96
1646880900000|2022-03-10 02:55:00|83.43|82.03|83.18|81.78|83.44|82.04|83.09|81.69|115
1646881200000|2022-03-10 03:00:00|83.17|81.77|83.29|81.89|83.39|81.99|83.01|81.61|201
1646881500000|2022-03-10 03:05:00|83.28|81.88|83.45|82.05|83.56|82.16|83.26|81.86|168
1646881800000|2022-03-10 03:10:00|83.46|82.06|83.44|82.04|83.49|82.09|83.35|81.95|75
1646882100000|2022-03-10 03:15:00|83.46|82.06|83.64|82.24|83.65|82.25|83.45|82.05|77
1646882400000|2022-03-10 03:20:00|83.6|82.2|83.66|82.26|83.78|82.38|83.6|82.2|61
1646882700000|2022-03-10 03:25:00|83.67|82.27|83.65|82.25|83.74|82.34|83.6|82.2|92
1646883000000|2022-03-10 03:30:00|83.64|82.24|83.58|82.18|83.73|82.33|83.57|82.17|106
1646883300000|2022-03-10 03:35:00|83.6|82.2|83.46|82.06|83.62|82.22|83.39|81.99|101
1646883600000|2022-03-10 03:40:00|83.48|82.08|83.56|82.16|83.57|82.17|83.44|82.04|53
1646883900000|2022-03-10 03:45:00|83.55|82.15|83.37|81.97|83.6|82.2|83.36|81.96|105
1646884200000|2022-03-10 03:50:00|83.38|81.98|83.49|82.09|83.5|82.1|83.37|81.97|70
1646884500000|2022-03-10 03:55:00|83.48|82.08|83.2|81.8|83.48|82.08|83.2|81.8|78
1646884800000|2022-03-10 04:00:00|83.21|81.81|82.97|81.57|83.35|81.95|82.97|81.57|133
1646885100000|2022-03-10 04:05:00|82.99|81.59|83.09|81.69|83.16|81.76|82.97|81.57|66
1646885400000|2022-03-10 04:10:00|83.08|81.68|82.98|81.58|83.08|81.68|82.96|81.56|83
1646885700000|2022-03-10 04:15:00|82.99|81.59|82.89|81.49|83.09|81.69|82.89|81.49|76
1646886000000|2022-03-10 04:20:00|82.86|81.46|82.18|80.78|82.9|81.5|82.05|80.65|206
1646886300000|2022-03-10 04:25:00|82.19|80.79|81.91|80.51|82.19|80.79|81.91|80.51|218
1646886600000|2022-03-10 04:30:00|81.9|80.5|81.46|80.06|81.96|80.56|81.39|79.99|243
1646886900000|2022-03-10 04:35:00|81.48|80.08|81.43|80.03|81.54|80.14|81.33|79.93|230
1646887200000|2022-03-10 04:40:00|81.45|80.05|81.25|79.85|81.48|80.08|81.13|79.73|180
1646887500000|2022-03-10 04:45:00|81.23|79.83|81.08|79.68|81.55|80.15|81.04|79.64|190
1646887800000|2022-03-10 04:50:00|81.09|79.69|81.24|79.84|81.54|80.14|81.08|79.68|166
1646888100000|2022-03-10 04:55:00|81.25|79.85|81.23|79.83|81.43|80.03|81.16|79.76|137
1646888400000|2022-03-10 05:00:00|81.25|79.85|81.09|79.69|81.25|79.85|80.89|79.49|154
1646888700000|2022-03-10 05:05:00|81.14|79.74|80.48|79.08|81.15|79.75|80.48|79.08|141
1646889000000|2022-03-10 05:10:00|80.49|79.09|80.87|79.47|81|79.6|80.49|79.09|188
1646889300000|2022-03-10 05:15:00|80.89|79.49|81.07|79.67|81.14|79.74|80.86|79.46|151
1646889600000|2022-03-10 05:20:00|81.08|79.68|80.94|79.54|81.08|79.68|80.88|79.48|117
1646889900000|2022-03-10 05:25:00|80.93|79.53|80.87|79.47|80.93|79.53|80.71|79.31|94
1646890200000|2022-03-10 05:30:00|80.9|79.5|81.01|79.61|81.02|79.62|80.85|79.45|138
1646890500000|2022-03-10 05:35:00|81.04|79.64|80.8|79.4|81.08|79.68|80.75|79.35|104
1646890800000|2022-03-10 05:40:00|80.79|79.39|80.78|79.38|81|79.6|80.77|79.37|103
1646891100000|2022-03-10 05:45:00|80.77|79.37|80.87|79.47|81.02|79.62|80.76|79.36|90
1646891400000|2022-03-10 05:50:00|80.86|79.46|81.01|79.61|81.08|79.68|80.61|79.21|146
1646891700000|2022-03-10 05:55:00|81|79.6|80.96|79.56|81.28|79.88|80.95|79.55|172
1646892000000|2022-03-10 06:00:00|80.98|79.58|81.02|79.62|81.21|79.81|80.88|79.48|148
1646892300000|2022-03-10 06:05:00|81.01|79.61|81.14|79.74|81.2|79.8|80.97|79.57|155
1646892600000|2022-03-10 06:10:00|81.15|79.75|81.07|79.67|81.15|79.75|80.97|79.57|83
1646892900000|2022-03-10 06:15:00|81.05|79.65|80.92|79.52|81.05|79.65|80.78|79.38|105
1646893200000|2022-03-10 06:20:00|80.91|79.51|80.67|79.27|80.94|79.54|80.67|79.27|114
1646893500000|2022-03-10 06:25:00|80.68|79.28|80.74|79.34|80.75|79.35|80.5|79.1|94
1646893800000|2022-03-10 06:30:00|80.75|79.35|80.97|79.57|80.97|79.57|80.75|79.35|126
1646894100000|2022-03-10 06:35:00|80.95|79.55|81.25|79.85|81.26|79.86|80.95|79.55|90
1646894400000|2022-03-10 06:40:00|81.24|79.84|81.14|79.74|81.26|79.86|80.97|79.57|163
1646894700000|2022-03-10 06:45:00|81.15|79.75|81.06|79.66|81.16|79.76|81.05|79.65|127
1646895000000|2022-03-10 06:50:00|81.07|79.67|81.28|79.88|81.35|79.95|81.06|79.66|87
1646895300000|2022-03-10 06:55:00|81.27|79.87|81.24|79.84|81.28|79.88|81.22|79.82|80
1646895600000|2022-03-10 07:00:00|81.23|79.83|81.41|80.01|81.42|80.02|81.15|79.75|74
1646895900000|2022-03-10 07:05:00|81.42|80.02|81.38|79.98|81.42|80.02|81.27|79.87|100
1646896200000|2022-03-10 07:10:00|81.37|79.97|81.38|79.98|81.39|79.99|81.32|79.92|99
1646896500000|2022-03-10 07:15:00|81.37|79.97|81.74|80.34|81.74|80.34|81.33|79.93|135
1646896800000|2022-03-10 07:20:00|81.75|80.35|81.78|80.38|81.78|80.38|81.68|80.28|79
1646897100000|2022-03-10 07:25:00|81.77|80.37|81.78|80.38|81.79|80.39|81.69|80.29|73
1646897400000|2022-03-10 07:30:00|81.79|80.39|81.85|80.45|81.87|80.47|81.76|80.36|126
1646897700000|2022-03-10 07:35:00|81.86|80.46|81.79|80.39|81.89|80.49|81.74|80.34|103
1646898000000|2022-03-10 07:40:00|81.8|80.4|81.84|80.44|81.87|80.47|81.73|80.33|63
1646898300000|2022-03-10 07:45:00|81.83|80.43|82.02|80.62|82.02|80.62|81.79|80.39|56
1646898600000|2022-03-10 07:50:00|82.03|80.63|81.83|80.43|82.03|80.63|81.83|80.43|76
1646898900000|2022-03-10 07:55:00|81.82|80.42|81.78|80.38|81.82|80.42|81.66|80.26|80
1646899200000|2022-03-10 08:00:00|81.77|80.37|81.49|80.09|81.78|80.38|81.27|79.87|117
1646899500000|2022-03-10 08:05:00|81.51|80.11|81.1|79.7|81.54|80.14|81.1|79.7|120
1646899800000|2022-03-10 08:10:00|81.09|79.69|80.88|79.48|81.09|79.69|80.87|79.47|134
1646900100000|2022-03-10 08:15:00|80.87|79.47|81.05|79.65|81.05|79.65|80.87|79.47|167
1646900400000|2022-03-10 08:20:00|81.04|79.64|81.06|79.66|81.3|79.9|80.99|79.59|121
1646900700000|2022-03-10 08:25:00|81.05|79.65|81.26|79.86|81.35|79.95|80.98|79.58|136
1646901000000|2022-03-10 08:30:00|81.25|79.85|81.18|79.78|81.3|79.9|81.17|79.77|98
1646901300000|2022-03-10 08:35:00|81.2|79.8|81.53|80.13|81.56|80.16|81.2|79.8|155
1646901600000|2022-03-10 08:40:00|81.54|80.14|81.54|80.14|81.62|80.22|81.47|80.07|113
1646901900000|2022-03-10 08:45:00|81.56|80.16|81.38|79.98|81.56|80.16|81.35|79.95|77
1646902200000|2022-03-10 08:50:00|81.39|79.99|81.34|79.94|81.39|79.99|81.33|79.93|88
1646902500000|2022-03-10 08:55:00|81.35|79.95|81.43|80.03|81.43|80.03|81.3|79.9|51
1646902800000|2022-03-10 09:00:00|81.41|80.01|81.4|80|81.63|80.23|81.38|79.98|131
1646903100000|2022-03-10 09:05:00|81.38|79.98|81.49|80.09|81.51|80.11|81.37|79.97|84
1646903400000|2022-03-10 09:10:00|81.5|80.1|81.48|80.08|81.51|80.11|81.46|80.06|29
1646903700000|2022-03-10 09:15:00|81.47|80.07|81.51|80.11|81.55|80.15|81.47|80.07|19
1646904000000|2022-03-10 09:20:00|81.54|80.14|81.47|80.07|81.54|80.14|81.46|80.06|20
1646904300000|2022-03-10 09:25:00|81.46|80.06|81.36|79.96|81.47|80.07|81.27|79.87|87
1646904600000|2022-03-10 09:30:00|81.37|79.97|81.37|79.97|81.37|79.97|81.18|79.78|86
1646904900000|2022-03-10 09:35:00|81.39|79.99|81.66|80.26|81.66|80.26|81.36|79.96|57
1646905200000|2022-03-10 09:40:00|81.65|80.25|81.7|80.3|81.71|80.31|81.62|80.22|49
1646905500000|2022-03-10 09:45:00|81.68|80.28|81.69|80.29|81.8|80.4|81.66|80.26|52
1646905800000|2022-03-10 09:50:00|81.68|80.28|81.46|80.06|81.69|80.29|81.4|80|117
1646906100000|2022-03-10 09:55:00|81.45|80.05|81.39|79.99|81.56|80.16|81.37|79.97|143
1646906400000|2022-03-10 10:00:00|81.38|79.98|81.47|80.07|81.49|80.09|81.28|79.88|136
1646906700000|2022-03-10 10:05:00|81.48|80.08|81.49|80.09|81.61|80.21|81.45|80.05|118
1646907000000|2022-03-10 10:10:00|81.51|80.11|81.5|80.1|81.53|80.13|81.38|79.98|66
1646907300000|2022-03-10 10:15:00|81.51|80.11|81.45|80.05|81.57|80.17|81.36|79.96|110
1646907600000|2022-03-10 10:20:00|81.44|80.04|81.49|80.09|81.49|80.09|81.38|79.98|50
1646907900000|2022-03-10 10:25:00|81.48|80.08|81.56|80.16|81.56|80.16|81.48|80.08|69
1646908200000|2022-03-10 10:30:00|81.55|80.15|81.49|80.09|81.56|80.16|81.29|79.89|70
1646908500000|2022-03-10 10:35:00|81.48|80.08|81.16|79.76|81.5|80.1|81.16|79.76|99
1646908800000|2022-03-10 10:40:00|81.17|79.77|81.3|79.9|81.38|79.98|81.16|79.76|86
1646909100000|2022-03-10 10:45:00|81.29|79.89|81.31|79.91|81.34|79.94|81.17|79.77|123
1646909400000|2022-03-10 10:50:00|81.3|79.9|81.01|79.61|81.31|79.91|80.92|79.52|126
1646909700000|2022-03-10 10:55:00|81|79.6|81.06|79.66|81.11|79.71|80.97|79.57|118
1646910000000|2022-03-10 11:00:00|81.07|79.67|80.99|79.59|81.08|79.68|80.96|79.56|93
1646910300000|2022-03-10 11:05:00|81.01|79.61|80.96|79.56|81.01|79.61|80.89|79.49|136
1646910600000|2022-03-10 11:10:00|80.95|79.55|81.37|79.97|81.39|79.99|80.95|79.55|94
1646910900000|2022-03-10 11:15:00|81.36|79.96|81.27|79.87|81.4|80|81.08|79.68|141
1646911200000|2022-03-10 11:20:00|81.26|79.86|81.43|80.03|81.46|80.06|81.26|79.86|101
1646911500000|2022-03-10 11:25:00|81.41|80.01|81.26|79.86|81.48|80.08|81.26|79.86|86
1646911800000|2022-03-10 11:30:00|81.25|79.85|81.26|79.86|81.26|79.86|81.15|79.75|76
1646912100000|2022-03-10 11:35:00|81.25|79.85|81.18|79.78|81.28|79.88|81.17|79.77|62
1646912400000|2022-03-10 11:40:00|81.19|79.79|81.26|79.86|81.29|79.89|81.18|79.78|68
1646912700000|2022-03-10 11:45:00|81.27|79.87|81.34|79.94|81.41|80.01|81.27|79.87|73
1646913000000|2022-03-10 11:50:00|81.33|79.93|81.37|79.97|81.39|79.99|81.26|79.86|76
1646913300000|2022-03-10 11:55:00|81.39|79.99|81.44|80.04|81.47|80.07|81.38|79.98|51
1646913600000|2022-03-10 12:00:00|81.45|80.05|81.26|79.86|81.45|80.05|81.25|79.85|74
1646913900000|2022-03-10 12:05:00|81.25|79.85|81.23|79.83|81.29|79.89|81.12|79.72|109
1646914200000|2022-03-10 12:10:00|81.24|79.84|81.43|80.03|81.48|80.08|81.23|79.83|77
1646914500000|2022-03-10 12:15:00|81.44|80.04|81.64|80.24|81.64|80.24|81.4|80|67
1646914800000|2022-03-10 12:20:00|81.62|80.22|81.7|80.3|81.7|80.3|81.58|80.18|47
1646915100000|2022-03-10 12:25:00|81.71|80.31|81.82|80.42|81.88|80.48|81.68|80.28|106
1646915400000|2022-03-10 12:30:00|81.83|80.43|81.57|80.17|81.84|80.44|81.57|80.17|97
1646915700000|2022-03-10 12:35:00|81.59|80.19|81.47|80.07|81.59|80.19|81.38|79.98|79
1646916000000|2022-03-10 12:40:00|81.49|80.09|81.46|80.36|81.91|80.51|81.45|80.08|140
1646916300000|2022-03-10 12:45:00|81.47|80.37|81.89|80.49|81.98|80.65|81.42|80.32|188
1646916600000|2022-03-10 12:50:00|81.87|80.47|81.85|80.45|81.91|80.51|81.76|80.36|98
1646916900000|2022-03-10 12:55:00|81.82|80.42|81.74|80.34|81.88|80.48|81.66|80.26|112
1646917200000|2022-03-10 13:00:00|81.75|80.35|81.8|80.4|81.85|80.45|81.73|80.33|132
1646917500000|2022-03-10 13:05:00|81.78|80.38|81.57|80.17|81.81|80.41|81.57|80.17|90
1646917800000|2022-03-10 13:10:00|81.58|80.18|81.54|80.14|81.63|80.23|81.54|80.14|76
1646918100000|2022-03-10 13:15:00|81.55|80.15|81.58|80.18|81.65|80.25|81.44|80.04|92
1646918400000|2022-03-10 13:20:00|81.57|80.17|81.57|80.17|81.68|80.28|81.48|80.08|105
1646918700000|2022-03-10 13:25:00|81.56|80.16|81.61|80.21|81.65|80.25|81.47|80.07|83
1646919000000|2022-03-10 13:30:00|81.6|80.2|82.37|80.97|82.94|81.54|81.57|80.17|332
1646919300000|2022-03-10 13:35:00|82.33|80.93|81.45|80.05|82.42|81.02|81.05|79.65|287
1646919600000|2022-03-10 13:40:00|81.46|80.06|79.76|78.36|81.46|80.06|79.76|78.36|276
1646919900000|2022-03-10 13:45:00|79.71|78.31|79.4|78|80.34|78.94|79.4|78|360
1646920200000|2022-03-10 13:50:00|79.41|78.01|80.35|78.95|80.48|79.08|79.41|78.01|238
1646920500000|2022-03-10 13:55:00|80.36|78.96|80.44|79.04|80.47|79.07|80.05|78.65|226
1646920800000|2022-03-10 14:00:00|80.46|79.06|80.61|79.21|80.74|79.34|80.32|78.92|144
1646921100000|2022-03-10 14:05:00|80.62|79.22|80.45|79.05|80.75|79.35|80.36|78.96|153
1646921400000|2022-03-10 14:10:00|80.44|79.04|80.6|79.2|80.66|79.26|80.39|78.99|138
1646921700000|2022-03-10 14:15:00|80.59|79.19|80.8|79.4|80.83|79.43|80.47|79.07|155
1646922000000|2022-03-10 14:20:00|80.81|79.41|80.57|79.17|80.83|79.43|80.55|79.15|141
1646922300000|2022-03-10 14:25:00|80.56|79.16|80.72|79.32|80.74|79.34|80.54|79.14|182
1646922600000|2022-03-10 14:30:00|80.69|79.29|80.48|79.08|80.84|79.44|80.09|78.69|254
1646922900000|2022-03-10 14:35:00|80.45|79.05|80.09|78.69|80.47|79.07|80.08|78.68|209
1646923200000|2022-03-10 14:40:00|80.12|78.72|80.56|79.16|80.69|79.29|80.12|78.72|286
1646923500000|2022-03-10 14:45:00|80.55|79.15|80.53|79.13|80.68|79.28|80.46|79.06|162
1646923800000|2022-03-10 14:50:00|80.54|79.14|80.74|79.34|80.75|79.35|80.53|79.13|128
1646924100000|2022-03-10 14:55:00|80.73|79.33|81|79.6|81.04|79.64|80.69|79.29|158
1646924400000|2022-03-10 15:00:00|81.03|79.63|80.75|79.35|81.1|79.7|80.73|79.33|142
1646924700000|2022-03-10 15:05:00|80.76|79.36|80.88|79.48|80.93|79.53|80.76|79.36|174
1646925000000|2022-03-10 15:10:00|80.91|79.51|81.18|79.78|81.26|79.86|80.87|79.47|157
1646925300000|2022-03-10 15:15:00|81.21|79.81|81.63|80.23|81.67|80.27|81.18|79.78|182
1646925600000|2022-03-10 15:20:00|81.62|80.22|81.32|79.92|81.65|80.25|81.31|79.91|220
1646925900000|2022-03-10 15:25:00|81.33|79.93|81|79.6|81.37|79.97|81|79.6|110
1646926200000|2022-03-10 15:30:00|81.01|79.61|80.64|79.24|81.06|79.66|80.57|79.17|133
1646926500000|2022-03-10 15:35:00|80.63|79.23|80.76|79.36|80.79|79.39|80.58|79.18|93
1646926800000|2022-03-10 15:40:00|80.77|79.37|81.18|79.78|81.21|79.81|80.77|79.37|140
1646927100000|2022-03-10 15:45:00|81.17|79.77|81.5|80.1|81.53|80.13|81.07|79.67|98
1646927400000|2022-03-10 15:50:00|81.49|80.09|81.07|79.67|81.49|80.09|81.03|79.63|169
1646927700000|2022-03-10 15:55:00|81.06|79.66|81.05|79.65|81.11|79.71|80.97|79.57|65
1646928000000|2022-03-10 16:00:00|81.04|79.64|81.28|79.88|81.41|80.01|80.93|79.53|129
1646928300000|2022-03-10 16:05:00|81.3|79.9|81.25|79.85|81.36|79.96|80.94|79.54|160
1646928600000|2022-03-10 16:10:00|81.24|79.84|81.13|79.73|81.25|79.85|80.86|79.46|145
1646928900000|2022-03-10 16:15:00|81.14|79.74|81.07|79.67|81.14|79.74|80.91|79.51|126
1646929200000|2022-03-10 16:20:00|81.08|79.68|80.98|79.58|81.19|79.79|80.97|79.57|96
1646929500000|2022-03-10 16:25:00|80.99|79.59|80.95|79.55|81|79.6|80.77|79.37|100
1646929800000|2022-03-10 16:30:00|80.96|79.56|80.88|79.48|80.99|79.59|80.86|79.46|87
1646930100000|2022-03-10 16:35:00|80.89|79.49|80.76|79.36|80.96|79.56|80.75|79.35|103
1646930400000|2022-03-10 16:40:00|80.77|79.37|80.64|79.24|80.86|79.46|80.56|79.16|142
1646930700000|2022-03-10 16:45:00|80.63|79.23|80.41|79.01|80.64|79.24|80.27|78.87|139
1646931000000|2022-03-10 16:50:00|80.43|79.03|80.79|79.39|80.81|79.41|80.43|79.03|105
1646931300000|2022-03-10 16:55:00|80.78|79.38|80.82|79.42|80.85|79.45|80.74|79.34|85
1646931600000|2022-03-10 17:00:00|80.83|79.43|80.78|79.38|80.83|79.43|80.67|79.27|84
1646931900000|2022-03-10 17:05:00|80.81|79.41|80.53|79.13|80.83|79.43|80.53|79.13|85
1646932200000|2022-03-10 17:10:00|80.54|79.14|80.72|79.32|80.72|79.32|80.54|79.14|112
1646932500000|2022-03-10 17:15:00|80.75|79.35|80.76|79.36|80.8|79.4|80.67|79.27|102
1646932800000|2022-03-10 17:20:00|80.77|79.37|81.02|79.62|81.04|79.64|80.76|79.36|104
1646933100000|2022-03-10 17:25:00|81.01|79.61|81.06|79.66|81.1|79.7|80.87|79.47|111
1646933400000|2022-03-10 17:30:00|81.07|79.67|81.09|79.69|81.18|79.78|81.06|79.66|119
1646933700000|2022-03-10 17:35:00|81.1|79.7|80.84|79.44|81.12|79.72|80.74|79.34|127
1646934000000|2022-03-10 17:40:00|80.85|79.45|80.95|79.55|80.96|79.56|80.74|79.34|71
1646934300000|2022-03-10 17:45:00|80.96|79.56|80.99|79.59|81.05|79.65|80.87|79.47|85
1646934600000|2022-03-10 17:50:00|80.98|79.58|80.84|79.44|81.05|79.65|80.77|79.37|121
1646934900000|2022-03-10 17:55:00|80.85|79.45|80.9|79.5|80.95|79.55|80.78|79.38|77
1646935200000|2022-03-10 18:00:00|80.91|79.51|80.84|79.44|80.97|79.57|80.8|79.4|94
1646935500000|2022-03-10 18:05:00|80.86|79.46|80.91|79.51|80.97|79.57|80.86|79.46|49
1646935800000|2022-03-10 18:10:00|80.92|79.52|80.85|79.45|81.05|79.65|80.84|79.44|94
1646936100000|2022-03-10 18:15:00|80.84|79.44|80.91|79.51|80.95|79.55|80.7|79.3|117
1646936400000|2022-03-10 18:20:00|80.9|79.5|80.86|79.46|80.96|79.56|80.78|79.38|77
1646936700000|2022-03-10 18:25:00|80.85|79.45|80.84|79.44|80.9|79.5|80.67|79.27|91
1646937000000|2022-03-10 18:30:00|80.85|79.45|81.04|79.64|81.04|79.64|80.85|79.45|80
1646937300000|2022-03-10 18:35:00|81.03|79.63|81.1|79.7|81.12|79.72|80.97|79.57|100
1646937600000|2022-03-10 18:40:00|81.13|79.73|80.98|79.58|81.2|79.8|80.98|79.58|125
1646937900000|2022-03-10 18:45:00|80.97|79.57|81.15|79.75|81.15|79.75|80.95|79.55|86
1646938200000|2022-03-10 18:50:00|81.14|79.74|81.06|79.66|81.16|79.76|81.04|79.64|91
1646938500000|2022-03-10 18:55:00|81.08|79.68|81.09|79.69|81.22|79.82|81.03|79.63|108
1646938800000|2022-03-10 19:00:00|81.08|79.68|81.46|80.06|81.47|80.07|80.93|79.53|185
1646939100000|2022-03-10 19:05:00|81.47|80.07|81.37|79.97|81.53|80.13|81.27|79.87|144
1646939400000|2022-03-10 19:10:00|81.38|79.98|81.25|79.85|81.4|80|81.24|79.84|62
1646939700000|2022-03-10 19:15:00|81.24|79.84|81.28|79.88|81.35|79.95|81.19|79.79|79
1646940000000|2022-03-10 19:20:00|81.27|79.87|81.14|79.74|81.37|79.97|81.14|79.74|105
1646940300000|2022-03-10 19:25:00|81.16|79.76|81.23|79.83|81.29|79.89|81.15|79.75|75
1646940600000|2022-03-10 19:30:00|81.22|79.82|81.2|79.8|81.29|79.89|81.08|79.68|79
1646940900000|2022-03-10 19:35:00|81.24|79.84|81.28|79.88|81.29|79.89|81.17|79.77|43
1646941200000|2022-03-10 19:40:00|81.27|79.87|81.16|79.76|81.32|79.92|81.15|79.75|65
1646941500000|2022-03-10 19:45:00|81.17|79.77|81.49|80.09|81.58|80.18|81.15|79.75|90
1646941800000|2022-03-10 19:50:00|81.5|80.1|81.34|79.94|81.51|80.11|81.34|79.94|121
1646942100000|2022-03-10 19:55:00|81.35|79.95|81.5|80.1|81.54|80.14|81.34|79.94|90
1646942400000|2022-03-10 20:00:00|81.51|80.11|81.38|79.98|81.51|80.11|81.37|79.97|84
1646942700000|2022-03-10 20:05:00|81.37|79.97|81.32|79.92|81.4|80|81.26|79.86|83
1646943000000|2022-03-10 20:10:00|81.31|79.91|81.34|79.94|81.36|79.96|81.25|79.85|86
1646943300000|2022-03-10 20:15:00|81.35|79.95|81.28|79.88|81.48|80.08|81.25|79.85|120
1646943600000|2022-03-10 20:20:00|81.31|79.91|81.17|79.77|81.32|79.92|81.11|79.71|101
1646943900000|2022-03-10 20:25:00|81.16|79.76|81.21|79.81|81.25|79.85|81.14|79.74|74
1646944200000|2022-03-10 20:30:00|81.19|79.79|81.18|79.78|81.22|79.82|81.15|79.75|47
1646944500000|2022-03-10 20:35:00|81.17|79.77|81.14|79.74|81.25|79.85|81.09|79.69|78
1646944800000|2022-03-10 20:40:00|81.15|79.75|81.39|79.99|81.44|80.04|81.15|79.75|75
1646945100000|2022-03-10 20:45:00|81.37|79.97|81.53|80.13|81.53|80.13|81.33|79.93|102
1646945400000|2022-03-10 20:50:00|81.54|80.14|81.87|80.47|81.89|80.49|81.53|80.13|71
1646945700000|2022-03-10 20:55:00|81.88|80.48|81.89|80.49|82|80.6|81.87|80.47|78
1646946000000|2022-03-10 21:00:00|81.87|80.47|81.75|80.35|81.92|80.52|81.74|80.34|107
1646946300000|2022-03-10 21:05:00|81.74|80.34|81.68|80.28|81.78|80.38|81.57|80.17|97
1646946600000|2022-03-10 21:10:00|81.69|80.29|81.8|80.4|81.81|80.41|81.66|80.26|58
1646946900000|2022-03-10 21:15:00|81.78|80.38|81.69|80.29|81.78|80.38|81.56|80.16|117
1646947200000|2022-03-10 21:20:00|81.7|80.3|81.45|80.05|81.7|80.3|81.43|80.03|81
1646947500000|2022-03-10 21:25:00|81.46|80.06|81.44|80.04|81.46|80.06|81.34|79.94|43
1646947800000|2022-03-10 21:30:00|81.43|80.03|81.53|80.13|81.58|80.18|81.4|80|57
1646948100000|2022-03-10 21:35:00|81.54|80.14|81.57|80.17|81.6|80.2|81.46|80.06|72
1646948400000|2022-03-10 21:40:00|81.58|80.18|81.41|80.01|81.59|80.19|81.41|80.01|79
1646948700000|2022-03-10 21:45:00|81.42|80.02|81.4|80|81.51|80.11|81.36|79.96|110
1646949000000|2022-03-10 21:50:00|81.38|79.98|81.43|80.03|81.45|80.05|81.36|79.96|40
1646949300000|2022-03-10 21:55:00|81.45|80.05|81.34|79.94|81.45|80.05|81.26|79.86|73
1646949600000|2022-03-10 22:00:00|81.33|79.93|81|79.6|81.35|79.95|81|79.6|35
1646949900000|2022-03-10 22:05:00|81.02|79.62|81.24|79.84|81.26|79.86|81.01|79.61|30
1646950200000|2022-03-10 22:10:00|81.26|79.86|81.28|79.88|81.35|79.95|81.25|79.85|27
1646950500000|2022-03-10 22:15:00|81.27|79.87|81.41|80.01|81.41|80.01|81.27|79.87|9
1646950800000|2022-03-10 22:20:00|81.44|80.04|81.35|79.95|81.46|80.06|81.35|79.95|12
1646951100000|2022-03-10 22:25:00|81.33|79.93|81.26|79.86|81.33|79.93|81.17|79.77|10
1646951400000|2022-03-10 22:30:00|81.29|79.89|81.48|80.08|81.48|80.08|81.27|79.87|23
1646951700000|2022-03-10 22:35:00|81.52|80.12|81.63|80.23|81.64|80.24|81.51|80.11|51
1646952000000|2022-03-10 22:40:00|81.64|80.24|81.68|80.28|81.68|80.28|81.63|80.23|10
1646952300000|2022-03-10 22:45:00|81.69|80.29|81.57|80.17|81.7|80.3|81.57|80.17|19
1646952600000|2022-03-10 22:50:00|81.56|80.16|81.68|80.28|81.71|80.31|81.46|80.06|64
1646952900000|2022-03-10 22:55:00|81.69|80.29|81.68|80.28|81.71|80.31|81.67|80.27|33
1646953200000|2022-03-10 23:00:00|81.69|80.29|81.77|80.37|81.79|80.39|81.65|80.25|85
1646953500000|2022-03-10 23:05:00|81.78|80.38|81.68|80.28|81.78|80.38|81.58|80.18|43
1646953800000|2022-03-10 23:10:00|81.67|80.27|81.64|80.24|81.76|80.36|81.63|80.23|85
1646954100000|2022-03-10 23:15:00|81.63|80.23|81.63|80.23|81.71|80.31|81.62|80.22|53
1646954400000|2022-03-10 23:20:00|81.64|80.24|81.45|80.05|81.66|80.26|81.24|79.84|131
1646954700000|2022-03-10 23:25:00|81.46|80.06|81.5|80.1|81.55|80.15|81.37|79.97|114
1646955000000|2022-03-10 23:30:00|81.51|80.11|81.45|80.05|81.62|80.22|81.44|80.04|60
1646955300000|2022-03-10 23:35:00|81.46|80.06|81.36|79.96|81.5|80.1|81.34|79.94|76
1646955600000|2022-03-10 23:40:00|81.35|79.95|81.25|79.85|81.36|79.96|81.22|79.82|82
1646955900000|2022-03-10 23:45:00|81.24|79.84|81.19|79.79|81.36|79.96|81.08|79.68|83
1646956200000|2022-03-10 23:50:00|81.17|79.77|81.36|79.96|81.37|79.97|81.17|79.77|57
1646956500000|2022-03-10 23:55:00|81.34|79.94|81.37|79.97|81.37|79.97|81.27|79.87|91
1646956800000|2022-03-11 00:00:00|81.38|79.98|81.03|79.63|81.54|80.14|80.99|79.59|161
1646957100000|2022-03-11 00:05:00|81.04|79.64|80.97|79.57|81.14|79.74|80.97|79.57|101
1646957400000|2022-03-11 00:10:00|80.96|79.56|81.14|79.74|81.22|79.82|80.92|79.52|103
1646957700000|2022-03-11 00:15:00|81.12|79.72|81.14|79.74|81.18|79.78|81.05|79.65|133
1646958000000|2022-03-11 00:20:00|81.13|79.73|81.17|79.77|81.18|79.78|81.13|79.73|71
1646958300000|2022-03-11 00:25:00|81.16|79.76|80.84|79.44|81.33|79.93|80.81|79.41|139
1646958600000|2022-03-11 00:30:00|80.85|79.45|81.17|79.77|81.29|79.89|80.51|79.11|201
1646958900000|2022-03-11 00:35:00|81.18|79.78|80.96|79.56|81.26|79.86|80.85|79.45|171
1646959200000|2022-03-11 00:40:00|80.94|79.54|80.77|79.37|81.03|79.63|80.72|79.32|169
1646959500000|2022-03-11 00:45:00|80.79|79.39|80.98|79.58|81.01|79.61|80.77|79.37|125
1646959800000|2022-03-11 00:50:00|80.97|79.57|80.86|79.46|81.1|79.7|80.86|79.46|133
1646960100000|2022-03-11 00:55:00|80.85|79.45|80.83|79.43|80.87|79.47|80.75|79.35|99
1646960400000|2022-03-11 01:00:00|80.84|79.44|80.14|78.74|80.89|79.49|80.12|78.72|141
1646960700000|2022-03-11 01:05:00|80.13|78.73|80.58|79.18|80.61|79.21|80.07|78.67|163
1646961000000|2022-03-11 01:10:00|80.57|79.17|80.38|78.98|80.58|79.18|80.27|78.87|212
1646961300000|2022-03-11 01:15:00|80.4|79|80.44|79.04|80.53|79.13|80.13|78.73|213
1646961600000|2022-03-11 01:20:00|80.45|79.05|80.29|78.89|80.55|79.15|80.28|78.88|154
1646961900000|2022-03-11 01:25:00|80.3|78.9|80.09|78.69|80.46|79.06|80.07|78.67|192
1646962200000|2022-03-11 01:30:00|80.07|78.67|80.22|78.82|80.25|78.85|80.05|78.65|115
1646962500000|2022-03-11 01:35:00|80.21|78.81|80.33|78.93|80.48|79.08|80.16|78.76|166
1646962800000|2022-03-11 01:40:00|80.34|78.94|80.44|79.04|80.44|79.04|80.27|78.87|98
1646963100000|2022-03-11 01:45:00|80.43|79.03|80.27|78.87|80.45|79.05|80.27|78.87|106
1646963400000|2022-03-11 01:50:00|80.26|78.86|80.01|78.61|80.29|78.89|79.96|78.56|204
1646963700000|2022-03-11 01:55:00|80|78.6|80|78.6|80.07|78.67|79.93|78.53|109
1646964000000|2022-03-11 02:00:00|80.01|78.61|80.14|78.74|80.21|78.81|79.96|78.56|129
1646964300000|2022-03-11 02:05:00|80.13|78.73|79.79|78.39|80.13|78.73|79.77|78.37|111
1646964600000|2022-03-11 02:10:00|79.8|78.4|79.44|78.04|79.81|78.41|79.37|77.97|161
1646964900000|2022-03-11 02:15:00|79.45|78.05|79.5|78.1|79.66|78.26|79.44|78.04|148
1646965200000|2022-03-11 02:20:00|79.51|78.11|79.71|78.31|79.71|78.31|79.47|78.07|80
1646965500000|2022-03-11 02:25:00|79.69|78.29|79.64|78.24|79.74|78.34|79.51|78.11|108
1646965800000|2022-03-11 02:30:00|79.65|78.25|79.64|78.24|79.74|78.34|79.55|78.15|129
1646966100000|2022-03-11 02:35:00|79.63|78.23|79.68|78.28|79.74|78.34|79.56|78.16|96
1646966400000|2022-03-11 02:40:00|79.67|78.27|79.66|78.26|79.76|78.36|79.66|78.26|73
1646966700000|2022-03-11 02:45:00|79.67|78.27|79.54|78.14|79.68|78.28|79.48|78.08|80
1646967000000|2022-03-11 02:50:00|79.55|78.15|79.53|78.13|79.55|78.15|79.29|77.89|87
1646967300000|2022-03-11 02:55:00|79.52|78.12|79.27|77.87|79.54|78.14|79.17|77.77|143
1646967600000|2022-03-11 03:00:00|79.28|77.88|79.24|77.84|79.4|78|79.16|77.76|143
1646967900000|2022-03-11 03:05:00|79.23|77.83|79.46|78.06|79.52|78.12|79.22|77.82|94
1646968200000|2022-03-11 03:10:00|79.45|78.05|79.45|78.05|79.49|78.09|79.32|77.92|93
1646968500000|2022-03-11 03:15:00|79.44|78.04|79.26|77.86|79.45|78.05|79.24|77.84|72
1646968800000|2022-03-11 03:20:00|79.27|77.87|79.4|78|79.4|78|79.26|77.86|47
1646969100000|2022-03-11 03:25:00|79.41|78.01|79.56|78.16|79.6|78.2|79.4|78|69
1646969400000|2022-03-11 03:30:00|79.55|78.15|79.79|78.39|79.82|78.42|79.54|78.14|98
1646969700000|2022-03-11 03:35:00|79.81|78.41|79.56|78.16|79.81|78.41|79.54|78.14|83
1646970000000|2022-03-11 03:40:00|79.55|78.15|79.6|78.2|79.69|78.29|79.55|78.15|63
1646970300000|2022-03-11 03:45:00|79.61|78.21|79.74|78.34|79.77|78.37|79.61|78.21|82
1646970600000|2022-03-11 03:50:00|79.75|78.35|79.95|78.55|80.03|78.63|79.64|78.24|100
1646970900000|2022-03-11 03:55:00|79.94|78.54|79.96|78.56|80.06|78.66|79.93|78.53|74
1646971200000|2022-03-11 04:00:00|79.95|78.55|79.83|78.43|79.98|78.58|79.76|78.36|115
1646971500000|2022-03-11 04:05:00|79.84|78.44|79.84|78.44|79.86|78.46|79.76|78.36|46
1646971800000|2022-03-11 04:10:00|79.83|78.43|79.76|78.36|79.85|78.45|79.76|78.36|10
1646972100000|2022-03-11 04:15:00|79.77|78.37|79.75|78.35|79.85|78.45|79.75|78.35|24
1646972400000|2022-03-11 04:20:00|79.76|78.36|79.56|78.16|79.77|78.37|79.56|78.16|42
1646972700000|2022-03-11 04:25:00|79.57|78.17|79.58|78.18|79.6|78.2|79.54|78.14|48
1646973000000|2022-03-11 04:30:00|79.57|78.17|79.64|78.24|79.66|78.26|79.56|78.16|61
1646973300000|2022-03-11 04:35:00|79.65|78.25|79.64|78.24|79.69|78.29|79.64|78.24|40
1646973600000|2022-03-11 04:40:00|79.63|78.23|79.59|78.19|79.65|78.25|79.57|78.17|54
1646973900000|2022-03-11 04:45:00|79.58|78.18|79.28|77.88|79.58|78.18|79.27|77.87|67
1646974200000|2022-03-11 04:50:00|79.29|77.89|79.39|77.99|79.46|78.06|79.27|77.87|78
1646974500000|2022-03-11 04:55:00|79.38|77.98|79.45|78.05|79.56|78.16|79.38|77.98|94
1646974800000|2022-03-11 05:00:00|79.44|78.04|79.45|78.05|79.52|78.12|79.37|77.97|63
1646975100000|2022-03-11 05:05:00|79.46|78.06|79.6|78.2|79.65|78.25|79.37|77.97|83
1646975400000|2022-03-11 05:10:00|79.59|78.19|79.57|78.17|79.6|78.2|79.53|78.13|43
1646975700000|2022-03-11 05:15:00|79.56|78.16|79.69|78.29|79.7|78.3|79.54|78.14|90
1646976000000|2022-03-11 05:20:00|79.68|78.28|79.81|78.41|79.96|78.56|79.66|78.26|93
1646976300000|2022-03-11 05:25:00|79.82|78.42|79.85|78.45|79.89|78.49|79.76|78.36|97
1646976600000|2022-03-11 05:30:00|79.84|78.44|79.95|78.55|79.97|78.57|79.84|78.44|56
1646976900000|2022-03-11 05:35:00|79.94|78.54|80.46|79.06|80.46|79.06|79.94|78.54|91
1646977200000|2022-03-11 05:40:00|80.45|79.05|80.34|78.94|80.57|79.17|80.26|78.86|179
1646977500000|2022-03-11 05:45:00|80.35|78.95|80.4|79|80.45|79.05|80.23|78.83|151
1646977800000|2022-03-11 05:50:00|80.41|79.01|80.36|78.96|80.47|79.07|80.28|78.88|98
1646978100000|2022-03-11 05:55:00|80.39|78.99|80.28|78.88|80.39|78.99|80.2|78.8|82
1646978400000|2022-03-11 06:00:00|80.29|78.89|80.26|78.86|80.31|78.91|80.14|78.74|131
1646978700000|2022-03-11 06:05:00|80.25|78.85|80.38|78.98|80.39|78.99|80.19|78.79|143
1646979000000|2022-03-11 06:10:00|80.37|78.97|80.28|78.88|80.37|78.97|80.26|78.86|55
1646979300000|2022-03-11 06:15:00|80.27|78.87|80.41|79.01|80.41|79.01|80.26|78.86|86
1646979600000|2022-03-11 06:20:00|80.4|79|80.37|78.97|80.42|79.02|80.27|78.87|56
1646979900000|2022-03-11 06:25:00|80.38|78.98|81.01|79.61|81.06|79.66|80.38|78.98|95
1646980200000|2022-03-11 06:30:00|81.02|79.62|80.79|79.39|81.02|79.62|80.58|79.18|203
1646980500000|2022-03-11 06:35:00|80.78|79.38|80.98|79.58|81.07|79.67|80.77|79.37|114
1646980800000|2022-03-11 06:40:00|80.99|79.59|80.97|79.57|81.02|79.62|80.9|79.5|56
1646981100000|2022-03-11 06:45:00|80.95|79.55|80.88|79.48|80.97|79.57|80.78|79.38|53
1646981400000|2022-03-11 06:50:00|80.87|79.47|80.75|79.35|80.87|79.47|80.68|79.28|63
1646981700000|2022-03-11 06:55:00|80.76|79.36|80.97|79.57|80.99|79.59|80.76|79.36|48
1646982000000|2022-03-11 07:00:00|80.98|79.58|81.27|79.87|81.29|79.89|80.95|79.55|118
1646982300000|2022-03-11 07:05:00|81.28|79.88|81.37|79.97|81.44|80.04|81.26|79.86|73
1646982600000|2022-03-11 07:10:00|81.38|79.98|81.26|79.86|81.41|80.01|81.25|79.85|72
1646982900000|2022-03-11 07:15:00|81.25|79.85|81.12|79.72|81.27|79.87|81.11|79.71|111
1646983200000|2022-03-11 07:20:00|81.11|79.71|81.21|79.81|81.23|79.83|81.08|79.68|69
1646983500000|2022-03-11 07:25:00|81.22|79.82|81.51|80.11|81.57|80.17|81.21|79.81|86
1646983800000|2022-03-11 07:30:00|81.5|80.1|81.35|79.95|81.51|80.11|81.26|79.86|129
1646984100000|2022-03-11 07:35:00|81.37|79.97|81.29|79.89|81.37|79.97|81.21|79.81|74
1646984400000|2022-03-11 07:40:00|81.3|79.9|81.29|79.89|81.39|79.99|81.21|79.81|79
1646984700000|2022-03-11 07:45:00|81.3|79.9|81.35|79.95|81.36|79.96|81.18|79.78|54
1646985000000|2022-03-11 07:50:00|81.37|79.97|81.42|80.02|81.45|80.05|81.28|79.88|81
1646985300000|2022-03-11 07:55:00|81.39|79.99|81.26|79.86|81.42|80.02|81.19|79.79|115
1646985600000|2022-03-11 08:00:00|81.25|79.85|81.21|79.81|81.27|79.87|81.09|79.69|93
1646985900000|2022-03-11 08:05:00|81.2|79.8|81.45|80.05|81.49|80.09|81.18|79.78|81
1646986200000|2022-03-11 08:10:00|81.47|80.07|81.35|79.95|81.48|80.08|81.27|79.87|72
1646986500000|2022-03-11 08:15:00|81.36|79.96|81.25|79.85|81.49|80.09|81.19|79.79|81
1646986800000|2022-03-11 08:20:00|81.24|79.84|81.26|79.86|81.36|79.96|81.24|79.84|63
1646987100000|2022-03-11 08:25:00|81.25|79.85|81.08|79.68|81.26|79.86|80.97|79.57|88
1646987400000|2022-03-11 08:30:00|81.09|79.69|80.9|79.5|81.09|79.69|80.88|79.48|104
1646987700000|2022-03-11 08:35:00|80.91|79.51|80.98|79.58|81.07|79.67|80.89|79.49|110
1646988000000|2022-03-11 08:40:00|81|79.6|81.09|79.69|81.12|79.72|80.97|79.57|115
1646988300000|2022-03-11 08:45:00|81.1|79.7|81.09|79.69|81.18|79.78|81.07|79.67|107
1646988600000|2022-03-11 08:50:00|81.1|79.7|80.99|79.59|81.12|79.72|80.97|79.57|121
1646988900000|2022-03-11 08:55:00|80.97|79.57|81.07|79.67|81.18|79.78|80.96|79.56|78
1646989200000|2022-03-11 09:00:00|81.06|79.66|81.13|79.73|81.13|79.73|81|79.6|67
1646989500000|2022-03-11 09:05:00|81.1|79.7|81.19|79.79|81.26|79.86|81.09|79.69|90
1646989800000|2022-03-11 09:10:00|81.2|79.8|81.17|79.77|81.2|79.8|81.14|79.74|45
1646990100000|2022-03-11 09:15:00|81.16|79.76|81.27|79.87|81.31|79.91|81.07|79.67|91
1646990400000|2022-03-11 09:20:00|81.26|79.86|81.27|79.87|81.29|79.89|81.17|79.77|61
1646990700000|2022-03-11 09:25:00|81.29|79.89|81.38|79.98|81.38|79.98|81.25|79.85|52
1646991000000|2022-03-11 09:30:00|81.37|79.97|81.23|79.83|81.37|79.97|81.17|79.77|89
1646991300000|2022-03-11 09:35:00|81.22|79.82|81.04|79.64|81.23|79.83|81.04|79.64|53
1646991600000|2022-03-11 09:40:00|81.05|79.65|80.99|79.59|81.09|79.69|80.95|79.55|92
1646991900000|2022-03-11 09:45:00|80.97|79.57|80.83|79.43|81|79.6|80.76|79.36|107
1646992200000|2022-03-11 09:50:00|80.85|79.45|81|79.6|81.09|79.69|80.83|79.43|77
1646992500000|2022-03-11 09:55:00|80.99|79.59|80.96|79.56|81.01|79.61|80.95|79.55|62
1646992800000|2022-03-11 10:00:00|80.97|79.57|81.08|79.68|81.13|79.73|80.95|79.55|87
1646993100000|2022-03-11 10:05:00|81.12|79.72|80.97|79.57|81.12|79.72|80.97|79.57|84
1646993400000|2022-03-11 10:10:00|80.98|79.58|80.9|79.5|81.02|79.62|80.88|79.48|62
1646993700000|2022-03-11 10:15:00|80.89|79.49|80.88|79.48|81.07|79.67|80.79|79.39|107
1646994000000|2022-03-11 10:20:00|80.89|79.49|80.94|79.54|80.94|79.54|80.81|79.41|80
1646994300000|2022-03-11 10:25:00|80.95|79.55|80.97|79.57|81.01|79.61|80.9|79.5|75
1646994600000|2022-03-11 10:30:00|80.98|79.58|80.95|79.55|80.99|79.59|80.9|79.5|57
1646994900000|2022-03-11 10:35:00|80.96|79.56|80.86|79.46|80.96|79.56|80.84|79.44|51
1646995200000|2022-03-11 10:40:00|80.87|79.47|80.9|79.5|80.95|79.55|80.84|79.44|63
1646995500000|2022-03-11 10:45:00|80.89|79.49|80.97|79.57|80.98|79.58|80.86|79.46|56
1646995800000|2022-03-11 10:50:00|80.98|79.58|80.9|79.5|80.98|79.58|80.88|79.48|61
1646996100000|2022-03-11 10:55:00|80.89|79.49|80.91|79.51|80.98|79.58|80.88|79.48|59
1646996400000|2022-03-11 11:00:00|80.87|79.47|80.74|79.34|80.9|79.5|80.66|79.26|89
1646996700000|2022-03-11 11:05:00|80.73|79.33|80.76|79.36|80.77|79.37|80.68|79.28|63
1646997000000|2022-03-11 11:10:00|80.77|79.37|80.67|79.27|80.82|79.42|80.65|79.25|68
1646997300000|2022-03-11 11:15:00|80.68|79.28|80.5|79.1|80.72|79.32|80.49|79.09|75
1646997600000|2022-03-11 11:20:00|80.49|79.09|81.1|79.7|81.33|79.93|80.3|78.9|162
1646997900000|2022-03-11 11:25:00|81.06|79.66|80.96|79.56|81.27|79.87|80.84|79.44|265
1646998200000|2022-03-11 11:30:00|80.97|79.57|81.56|80.16|81.61|80.21|80.94|79.54|182
1646998500000|2022-03-11 11:35:00|81.57|80.17|81.82|80.42|81.96|80.56|81.46|80.06|206
1646998800000|2022-03-11 11:40:00|81.81|80.41|82.14|80.74|82.38|80.98|81.74|80.34|196
1646999100000|2022-03-11 11:45:00|82.16|80.76|82.45|81.05|82.55|81.15|81.86|80.46|261
1646999400000|2022-03-11 11:50:00|82.46|81.06|81.7|80.3|82.49|81.09|81.55|80.15|269
1646999700000|2022-03-11 11:55:00|81.72|80.32|81.96|80.56|82.07|80.67|81.66|80.26|186
1647000000000|2022-03-11 12:00:00|81.95|80.55|82.1|80.7|82.27|80.87|81.87|80.47|131
1647000300000|2022-03-11 12:05:00|82.09|80.69|82.29|80.89|82.3|80.9|81.87|80.47|133
1647000600000|2022-03-11 12:10:00|82.28|80.88|82.16|80.76|82.4|81|82.12|80.72|176
1647000900000|2022-03-11 12:15:00|82.15|80.75|82.15|80.75|82.19|80.79|82.05|80.65|142
1647001200000|2022-03-11 12:20:00|82.16|80.76|82.07|80.67|82.17|80.77|81.93|80.53|109
1647001500000|2022-03-11 12:25:00|82.08|80.68|82.09|80.69|82.12|80.72|81.89|80.49|139
1647001800000|2022-03-11 12:30:00|82.08|80.68|82.39|80.99|82.57|81.17|82.08|80.68|163
1647002100000|2022-03-11 12:35:00|82.38|80.98|82.54|81.14|82.57|81.17|82.15|80.75|159
1647002400000|2022-03-11 12:40:00|82.53|81.13|82.43|81.03|82.54|81.14|82.42|81.02|93
1647002700000|2022-03-11 12:45:00|82.42|81.02|82|80.6|82.42|81.02|81.96|80.56|123
1647003000000|2022-03-11 12:50:00|82.01|80.61|81.96|80.56|82.08|80.68|81.91|80.51|119
1647003300000|2022-03-11 12:55:00|81.97|80.57|82.06|80.66|82.08|80.68|81.84|80.44|118
1647003600000|2022-03-11 13:00:00|82.07|80.67|81.89|80.49|82.15|80.75|81.86|80.46|115
1647003900000|2022-03-11 13:05:00|81.9|80.5|81.99|80.59|82.02|80.62|81.87|80.47|73
1647004200000|2022-03-11 13:10:00|82|80.6|81.62|80.22|82.01|80.61|81.54|80.14|157
1647004500000|2022-03-11 13:15:00|81.59|80.19|81.54|80.14|81.75|80.35|81.37|79.97|194
1647004800000|2022-03-11 13:20:00|81.55|80.15|81.82|80.42|81.9|80.5|81.46|80.06|241
1647005100000|2022-03-11 13:25:00|81.81|80.41|81.77|80.37|81.82|80.42|81.67|80.27|118
1647005400000|2022-03-11 13:30:00|81.78|80.38|81.47|80.07|81.82|80.42|81.45|80.05|157
1647005700000|2022-03-11 13:35:00|81.46|80.06|81.46|80.06|81.5|80.1|81.37|79.97|107
1647006000000|2022-03-11 13:40:00|81.47|80.07|81.31|79.91|81.55|80.15|81.25|79.85|114
1647006300000|2022-03-11 13:45:00|81.32|79.92|81.34|79.94|81.49|80.09|81.16|79.76|168
1647006600000|2022-03-11 13:50:00|81.31|79.91|81.47|80.07|81.54|80.14|81.25|79.85|118
1647006900000|2022-03-11 13:55:00|81.45|80.05|81.45|80.05|81.52|80.12|81.34|79.94|121
1647007200000|2022-03-11 14:00:00|81.46|80.06|81.26|79.86|81.48|80.08|81.25|79.85|140
1647007500000|2022-03-11 14:05:00|81.28|79.88|81.4|80|81.48|80.08|81.26|79.86|92
1647007800000|2022-03-11 14:10:00|81.38|79.98|81.38|79.98|81.42|80.02|81.26|79.86|97
1647008100000|2022-03-11 14:15:00|81.39|79.99|81.27|79.87|81.41|80.01|81.25|79.85|110
1647008400000|2022-03-11 14:20:00|81.28|79.88|81.33|79.93|81.39|79.99|81.25|79.85|82
1647008700000|2022-03-11 14:25:00|81.34|79.94|81.38|79.98|81.59|80.19|81.29|79.89|180
1647009000000|2022-03-11 14:30:00|81.39|79.99|81.51|80.11|81.62|80.22|81.37|79.97|161
1647009300000|2022-03-11 14:35:00|81.5|80.1|81.34|79.94|81.58|80.18|81.34|79.94|173
1647009600000|2022-03-11 14:40:00|81.33|79.93|81.14|79.74|81.35|79.95|80.88|79.48|186
1647009900000|2022-03-11 14:45:00|81.15|79.75|81.18|79.78|81.23|79.83|81.07|79.67|129
1647010200000|2022-03-11 14:50:00|81.17|79.77|80.78|79.38|81.32|79.92|80.77|79.37|148
1647010500000|2022-03-11 14:55:00|80.82|79.42|80.96|79.56|80.99|79.59|80.82|79.42|94
1647010800000|2022-03-11 15:00:00|80.95|79.55|80.62|79.22|80.95|79.55|80.57|79.17|202
1647011100000|2022-03-11 15:05:00|80.6|79.2|80.4|79|80.69|79.29|80.37|78.97|190
1647011400000|2022-03-11 15:10:00|80.41|79.01|80.56|79.16|80.58|79.18|80.39|78.99|167
1647011700000|2022-03-11 15:15:00|80.55|79.15|80.15|78.75|80.57|79.17|80.13|78.73|174
1647012000000|2022-03-11 15:20:00|80.14|78.74|80.45|79.05|80.56|79.16|80.09|78.69|167
1647012300000|2022-03-11 15:25:00|80.46|79.06|80.6|79.2|80.68|79.28|80.45|79.05|150
1647012600000|2022-03-11 15:30:00|80.59|79.19|80.43|79.03|80.6|79.2|80.33|78.93|128
1647012900000|2022-03-11 15:35:00|80.42|79.02|80.66|79.26|80.66|79.26|80.35|78.95|178
1647013200000|2022-03-11 15:40:00|80.65|79.25|80.64|79.24|80.83|79.43|80.55|79.15|156
1647013500000|2022-03-11 15:45:00|80.63|79.23|80.53|79.13|80.77|79.37|80.45|79.05|151
1647013800000|2022-03-11 15:50:00|80.51|79.11|80.44|79.04|80.72|79.32|80.41|79.01|142
1647014100000|2022-03-11 15:55:00|80.41|79.01|80.43|79.03|80.56|79.16|80.22|78.82|200
1647014400000|2022-03-11 16:00:00|80.45|79.05|80.19|78.79|80.46|79.06|80.18|78.78|171
1647014700000|2022-03-11 16:05:00|80.2|78.8|79.92|78.52|80.26|78.86|79.77|78.37|201
1647015000000|2022-03-11 16:10:00|79.93|78.53|80|78.6|80.06|78.66|79.77|78.37|148
1647015300000|2022-03-11 16:15:00|79.99|78.59|79.75|78.35|79.99|78.59|79.68|78.28|159
1647015600000|2022-03-11 16:20:00|79.71|78.31|79.76|78.36|79.87|78.47|79.68|78.28|137
1647015900000|2022-03-11 16:25:00|79.74|78.34|79.65|78.25|79.77|78.37|79.65|78.25|111
1647016200000|2022-03-11 16:30:00|79.64|78.24|79.47|78.07|79.87|78.47|79.47|78.07|149
1647016500000|2022-03-11 16:35:00|79.49|78.09|79.49|78.09|79.62|78.22|79.32|77.92|185
1647016800000|2022-03-11 16:40:00|79.5|78.1|79.48|78.08|79.52|78.12|79.34|77.94|154
1647017100000|2022-03-11 16:45:00|79.51|78.11|79.42|78.02|79.58|78.18|79.38|77.98|104
1647017400000|2022-03-11 16:50:00|79.41|78.01|79.47|78.07|79.55|78.15|79.38|77.98|92
1647017700000|2022-03-11 16:55:00|79.49|78.09|79.49|78.09|79.56|78.16|79.46|78.06|114
1647018000000|2022-03-11 17:00:00|79.5|78.1|79.5|78.1|79.52|78.12|79.36|77.96|146
1647018300000|2022-03-11 17:05:00|79.51|78.11|79.42|78.02|79.54|78.14|79.37|77.97|104
1647018600000|2022-03-11 17:10:00|79.43|78.03|79.35|77.95|79.54|78.14|79.33|77.93|116
1647018900000|2022-03-11 17:15:00|79.36|77.96|79.4|78|79.4|78|79.18|77.78|141
1647019200000|2022-03-11 17:20:00|79.39|77.99|79.43|78.03|79.53|78.13|79.37|77.97|119
1647019500000|2022-03-11 17:25:00|79.44|78.04|79.37|77.97|79.45|78.05|79.36|77.96|61
1647019800000|2022-03-11 17:30:00|79.39|77.99|79.55|78.15|79.56|78.16|79.39|77.99|73
1647020100000|2022-03-11 17:35:00|79.56|78.16|79.48|78.08|79.58|78.18|79.47|78.07|98
1647020400000|2022-03-11 17:40:00|79.5|78.1|79.61|78.21|79.61|78.21|79.48|78.08|80
1647020700000|2022-03-11 17:45:00|79.62|78.22|79.6|78.2|79.67|78.27|79.58|78.18|101
1647021000000|2022-03-11 17:50:00|79.61|78.21|79.59|78.19|79.65|78.25|79.58|78.18|98
1647021300000|2022-03-11 17:55:00|79.61|78.21|79.59|78.19|79.62|78.22|79.56|78.16|61
1647021600000|2022-03-11 18:00:00|79.58|78.18|79.45|78.05|79.64|78.24|79.37|77.97|91
1647021900000|2022-03-11 18:05:00|79.46|78.06|79.55|78.15|79.65|78.25|79.44|78.04|121
1647022200000|2022-03-11 18:10:00|79.56|78.16|79.63|78.23|79.67|78.27|79.56|78.16|73
1647022500000|2022-03-11 18:15:00|79.64|78.24|79.62|78.22|79.68|78.28|79.58|78.18|96
1647022800000|2022-03-11 18:20:00|79.63|78.23|79.84|78.44|79.86|78.46|79.58|78.18|100
1647023100000|2022-03-11 18:25:00|79.85|78.45|79.77|78.37|79.87|78.47|79.75|78.35|80
1647023400000|2022-03-11 18:30:00|79.79|78.39|79.73|78.33|79.8|78.4|79.65|78.25|80
1647023700000|2022-03-11 18:35:00|79.72|78.32|79.62|78.22|79.78|78.38|79.58|78.18|87
1647024000000|2022-03-11 18:40:00|79.63|78.23|79.6|78.2|79.65|78.25|79.54|78.14|88
1647024300000|2022-03-11 18:45:00|79.62|78.22|79.66|78.26|79.66|78.26|79.61|78.21|60
1647024600000|2022-03-11 18:50:00|79.67|78.27|79.49|78.09|79.68|78.28|79.45|78.05|91
1647024900000|2022-03-11 18:55:00|79.47|78.07|79.36|77.96|79.55|78.15|79.33|77.93|101
1647025200000|2022-03-11 19:00:00|79.35|77.95|79.44|78.04|79.48|78.08|79.33|77.93|79
1647025500000|2022-03-11 19:05:00|79.43|78.03|79.56|78.16|79.56|78.16|79.33|77.93|87
1647025800000|2022-03-11 19:10:00|79.55|78.15|79.71|78.31|79.71|78.31|79.48|78.08|99
1647026100000|2022-03-11 19:15:00|79.7|78.3|79.77|78.37|79.84|78.44|79.7|78.3|82
1647026400000|2022-03-11 19:20:00|79.76|78.36|79.83|78.43|79.84|78.44|79.76|78.36|60
1647026700000|2022-03-11 19:25:00|79.82|78.42|79.83|78.43|79.88|78.48|79.76|78.36|118
1647027000000|2022-03-11 19:30:00|79.82|78.42|79.73|78.33|79.86|78.46|79.73|78.33|79
1647027300000|2022-03-11 19:35:00|79.72|78.32|79.86|78.46|79.94|78.54|79.72|78.32|48
1647027600000|2022-03-11 19:40:00|79.85|78.45|79.65|78.25|79.85|78.45|79.64|78.24|41
1647027900000|2022-03-11 19:45:00|79.66|78.26|79.74|78.34|79.75|78.35|79.65|78.25|69
1647028200000|2022-03-11 19:50:00|79.73|78.33|79.69|78.29|79.75|78.35|79.66|78.26|82
1647028500000|2022-03-11 19:55:00|79.68|78.28|79.72|78.32|79.75|78.35|79.67|78.27|69
1647028800000|2022-03-11 20:00:00|79.73|78.33|79.58|78.18|79.75|78.35|79.55|78.15|99
1647029100000|2022-03-11 20:05:00|79.6|78.2|79.66|78.26|79.66|78.26|79.57|78.17|80
1647029400000|2022-03-11 20:10:00|79.65|78.25|79.76|78.36|79.93|78.53|79.65|78.25|111
1647029700000|2022-03-11 20:15:00|79.75|78.35|79.92|78.52|79.94|78.54|79.67|78.27|116
1647030000000|2022-03-11 20:20:00|79.9|78.5|79.85|78.45|79.94|78.54|79.82|78.42|93
1647030300000|2022-03-11 20:25:00|79.86|78.46|79.73|78.33|79.87|78.47|79.66|78.26|91
1647030600000|2022-03-11 20:30:00|79.69|78.29|79.74|78.34|79.75|78.35|79.64|78.24|69
1647030900000|2022-03-11 20:35:00|79.76|78.36|79.85|78.45|79.99|78.59|79.75|78.35|90
1647031200000|2022-03-11 20:40:00|79.86|78.46|79.77|78.37|79.86|78.46|79.76|78.36|79
1647031500000|2022-03-11 20:45:00|79.78|78.38|79.45|78.05|79.84|78.44|79.41|78.01|188
1647031800000|2022-03-11 20:50:00|79.43|78.03|79.04|77.64|79.44|78.04|78.96|77.56|179
1647032100000|2022-03-11 20:55:00|79.03|77.63|79.05|77.65|79.23|77.83|79.02|77.62|108
1647032400000|2022-03-11 21:00:00|79.06|77.66|79.46|78.06|79.66|78.26|79.06|77.66|184
1647032700000|2022-03-11 21:05:00|79.47|78.07|79.83|78.43|79.83|78.43|79.46|78.06|112
1647033000000|2022-03-11 21:10:00|79.84|78.44|79.96|78.56|79.97|78.57|79.8|78.4|77
1647033300000|2022-03-11 21:15:00|79.95|78.55|79.98|78.58|80.07|78.67|79.95|78.55|68
1647033600000|2022-03-11 21:20:00|79.97|78.57|80.54|79.14|80.57|79.17|79.95|78.55|99
1647033900000|2022-03-11 21:25:00|80.55|79.15|80.29|78.89|80.55|79.15|80.29|78.89|121
1647034200000|2022-03-11 21:30:00|80.28|78.88|80.3|78.9|80.43|79.03|80.14|78.74|95
1647034500000|2022-03-11 21:35:00|80.31|78.91|80.28|78.88|80.36|78.96|80.25|78.85|102
1647034800000|2022-03-11 21:40:00|80.27|78.87|80.13|78.73|80.27|78.87|80.04|78.64|82
1647035100000|2022-03-11 21:45:00|80.12|78.72|80.24|78.84|80.24|78.84|80.07|78.67|42
1647035400000|2022-03-11 21:50:00|80.25|78.85|80.06|78.66|80.25|78.85|80.04|78.64|84
1647035700000|2022-03-11 21:55:00|80.05|78.65|80.14|78.74|80.17|78.77|80.03|78.63|52
1647072000000|2022-03-12 08:00:00|80.43|79.03|80.43|79.03|80.49|79.09|80.43|79.03|54
1647072300000|2022-03-12 08:05:00|80.44|79.04|80.15|78.75|80.44|79.04|80.15|78.75|55
1647072600000|2022-03-12 08:10:00|80.16|78.76|80.04|78.64|80.17|78.77|79.99|78.59|46
1647072900000|2022-03-12 08:15:00|80.05|78.65|79.85|78.45|80.06|78.66|79.84|78.44|44
1647073200000|2022-03-12 08:20:00|79.86|78.46|79.78|78.38|79.93|78.53|79.78|78.38|42
1647073500000|2022-03-12 08:25:00|79.79|78.39|79.94|78.54|79.99|78.59|79.78|78.38|34
1647073800000|2022-03-12 08:30:00|79.95|78.55|79.88|78.48|79.99|78.59|79.77|78.37|66
1647074100000|2022-03-12 08:35:00|79.89|78.49|79.94|78.54|79.97|78.57|79.87|78.47|55
1647074400000|2022-03-12 08:40:00|79.95|78.55|80.15|78.75|80.15|78.75|79.93|78.53|62
1647074700000|2022-03-12 08:45:00|80.14|78.74|79.98|78.58|80.15|78.75|79.96|78.56|68
1647075000000|2022-03-12 08:50:00|79.99|78.59|80.09|78.69|80.09|78.69|79.96|78.56|49
1647075300000|2022-03-12 08:55:00|80.08|78.68|80.06|78.66|80.09|78.69|80.05|78.65|45
1647075600000|2022-03-12 09:00:00|80.05|78.65|80.08|78.68|80.09|78.69|79.96|78.56|50
1647075900000|2022-03-12 09:05:00|80.09|78.69|80.09|78.69|80.14|78.74|79.99|78.59|53
1647076200000|2022-03-12 09:10:00|80.08|78.68|80.09|78.69|80.15|78.75|80.07|78.67|39
1647076500000|2022-03-12 09:15:00|80.08|78.68|80.07|78.67|80.09|78.69|80.06|78.66|24
1647076800000|2022-03-12 09:20:00|80.06|78.66|79.98|78.58|80.08|78.68|79.98|78.58|43
1647077100000|2022-03-12 09:25:00|79.97|78.57|80.15|78.75|80.16|78.76|79.94|78.54|45
1647077400000|2022-03-12 09:30:00|80.14|78.74|80.38|78.98|80.39|78.99|80.13|78.73|74
1647077700000|2022-03-12 09:35:00|80.39|78.99|80.27|78.87|80.39|78.99|80.27|78.87|53
1647078000000|2022-03-12 09:40:00|80.26|78.86|80.28|78.88|80.29|78.89|80.23|78.83|33
1647078300000|2022-03-12 09:45:00|80.29|78.89|80.26|78.86|80.3|78.9|80.25|78.85|21
1647078600000|2022-03-12 09:50:00|80.24|78.84|80.28|78.88|80.28|78.88|80.13|78.73|51
1647078900000|2022-03-12 09:55:00|80.27|78.87|80.34|78.94|80.37|78.97|80.27|78.87|47
1647079200000|2022-03-12 10:00:00|80.35|78.95|80.25|78.85|80.43|79.03|80.25|78.85|54
1647079500000|2022-03-12 10:05:00|80.26|78.86|80.16|78.76|80.26|78.86|80.15|78.75|36
1647079800000|2022-03-12 10:10:00|80.17|78.77|80.23|78.83|80.24|78.84|80.14|78.74|22
1647080100000|2022-03-12 10:15:00|80.24|78.84|80.19|78.79|80.24|78.84|80.16|78.76|33
1647080400000|2022-03-12 10:20:00|80.2|78.8|80.28|78.88|80.3|78.9|80.17|78.77|17
1647080700000|2022-03-12 10:25:00|80.27|78.87|80.29|78.89|80.3|78.9|80.26|78.86|45
1647081000000|2022-03-12 10:30:00|80.3|78.9|80.29|78.89|80.34|78.94|80.27|78.87|37
1647081300000|2022-03-12 10:35:00|80.28|78.88|80.29|78.89|80.3|78.9|80.19|78.79|31
1647081600000|2022-03-12 10:40:00|80.3|78.9|80.24|78.84|80.43|79.03|80.24|78.84|59
1647081900000|2022-03-12 10:45:00|80.23|78.83|80.23|78.83|80.25|78.85|80.15|78.75|34
1647082200000|2022-03-12 10:50:00|80.24|78.84|80.19|78.79|80.27|78.87|80.18|78.78|44
1647082500000|2022-03-12 10:55:00|80.2|78.8|80.34|78.94|80.38|78.98|80.2|78.8|35
1647082800000|2022-03-12 11:00:00|80.33|78.93|80.3|78.9|80.37|78.97|80.28|78.88|35
1647083100000|2022-03-12 11:05:00|80.31|78.91|80.34|78.94|80.36|78.96|80.27|78.87|36
1647083400000|2022-03-12 11:10:00|80.33|78.93|80.29|78.89|80.33|78.93|80.27|78.87|49
1647083700000|2022-03-12 11:15:00|80.28|78.88|80.29|78.89|80.3|78.9|80.24|78.84|41
1647084000000|2022-03-12 11:20:00|80.31|78.91|80.35|78.95|80.39|78.99|80.31|78.91|62
1647084300000|2022-03-12 11:25:00|80.36|78.96|80.26|78.86|80.38|78.98|80.26|78.86|27
1647084600000|2022-03-12 11:30:00|80.27|78.87|80.29|78.89|80.29|78.89|80.27|78.87|51
1647084900000|2022-03-12 11:35:00|80.28|78.88|80.08|78.68|80.29|78.89|80.07|78.67|36
1647085200000|2022-03-12 11:40:00|80.09|78.69|80.03|78.63|80.15|78.75|79.98|78.58|37
1647085500000|2022-03-12 11:45:00|80.04|78.64|79.97|78.57|80.13|78.73|79.88|78.48|92
1647085800000|2022-03-12 11:50:00|79.98|78.58|80.07|78.67|80.08|78.68|79.94|78.54|60
1647086100000|2022-03-12 11:55:00|80.08|78.68|79.98|78.58|80.08|78.68|79.96|78.56|78
1647086400000|2022-03-12 12:00:00|79.97|78.57|79.85|78.45|80.05|78.65|79.79|78.39|71
1647086700000|2022-03-12 12:05:00|79.86|78.46|79.78|78.38|79.89|78.49|79.78|78.38|45
1647087000000|2022-03-12 12:10:00|79.79|78.39|79.83|78.43|79.83|78.43|79.67|78.27|25
1647087300000|2022-03-12 12:15:00|79.84|78.44|80.05|78.65|80.05|78.65|79.73|78.33|51
1647087600000|2022-03-12 12:20:00|80.03|78.63|80.08|78.68|80.14|78.74|79.99|78.59|59
1647087900000|2022-03-12 12:25:00|80.09|78.69|80.06|78.66|80.13|78.73|80.05|78.65|45
1647088200000|2022-03-12 12:30:00|80.05|78.65|80.13|78.73|80.13|78.73|80.03|78.63|49
1647088500000|2022-03-12 12:35:00|80.14|78.74|80.14|78.74|80.14|78.74|80.07|78.67|39
1647088800000|2022-03-12 12:40:00|80.15|78.75|80.09|78.69|80.17|78.77|80.09|78.69|38
1647089100000|2022-03-12 12:45:00|80.11|78.71|80.27|78.87|80.35|78.95|80.11|78.71|76
1647089400000|2022-03-12 12:50:00|80.26|78.86|80.25|78.85|80.27|78.87|80.08|78.68|58
1647089700000|2022-03-12 12:55:00|80.26|78.86|80.24|78.84|80.28|78.88|80.2|78.8|33
1647090000000|2022-03-12 13:00:00|80.25|78.85|80.24|78.84|80.26|78.86|80.16|78.76|24
1647090300000|2022-03-12 13:05:00|80.25|78.85|80.27|78.87|80.34|78.94|80.22|78.82|67
1647090600000|2022-03-12 13:10:00|80.28|78.88|80.28|78.88|80.29|78.89|80.25|78.85|35
1647090900000|2022-03-12 13:15:00|80.29|78.89|80.35|78.95|80.35|78.95|80.29|78.89|9
1647091200000|2022-03-12 13:20:00|80.34|78.94|80.24|78.84|80.36|78.96|80.23|78.83|60
1647091500000|2022-03-12 13:25:00|80.25|78.85|80.24|78.84|80.27|78.87|80.23|78.83|32
1647091800000|2022-03-12 13:30:00|80.23|78.83|80.07|78.67|80.24|78.84|80.06|78.66|42
1647092100000|2022-03-12 13:35:00|80.08|78.68|80.19|78.79|80.21|78.81|80.08|78.68|45
1647092400000|2022-03-12 13:40:00|80.2|78.8|80.04|78.64|80.2|78.8|79.98|78.58|63
1647092700000|2022-03-12 13:45:00|80.03|78.63|79.97|78.57|80.08|78.68|79.96|78.56|63
1647093000000|2022-03-12 13:50:00|79.98|78.58|79.93|78.53|79.98|78.58|79.88|78.48|53
1647093300000|2022-03-12 13:55:00|79.94|78.54|79.96|78.56|79.97|78.57|79.87|78.47|34
1647093600000|2022-03-12 14:00:00|79.97|78.57|80.17|78.77|80.17|78.77|79.83|78.43|102
1647093900000|2022-03-12 14:05:00|80.16|78.76|79.94|78.54|80.18|78.78|79.94|78.54|50
1647094200000|2022-03-12 14:10:00|79.96|78.56|80.02|78.62|80.03|78.63|79.93|78.53|64
1647094500000|2022-03-12 14:15:00|80.03|78.63|80.15|78.75|80.18|78.78|80.03|78.63|52
1647094800000|2022-03-12 14:20:00|80.16|78.76|80.23|78.83|80.26|78.86|80.15|78.75|43
1647095100000|2022-03-12 14:25:00|80.24|78.84|80.24|78.84|80.25|78.85|80.19|78.79|23
1647095400000|2022-03-12 14:30:00|80.23|78.83|80.03|78.63|80.24|78.84|80.03|78.63|76
1647095700000|2022-03-12 14:35:00|80.02|78.62|79.83|78.43|80.02|78.62|79.55|78.15|131
1647096000000|2022-03-12 14:40:00|79.82|78.42|79.83|78.43|79.84|78.44|79.74|78.34|39
1647096300000|2022-03-12 14:45:00|79.84|78.44|79.83|78.43|79.94|78.54|79.78|78.38|65
1647096600000|2022-03-12 14:50:00|79.84|78.44|79.88|78.48|79.88|78.48|79.74|78.34|68
1647096900000|2022-03-12 14:55:00|79.89|78.49|79.97|78.57|79.98|78.58|79.88|78.48|36
1647097200000|2022-03-12 15:00:00|79.98|78.58|79.93|78.53|80|78.6|79.87|78.47|25
1647097500000|2022-03-12 15:05:00|79.97|78.57|79.95|78.55|79.98|78.58|79.93|78.53|22
1647097800000|2022-03-12 15:10:00|79.96|78.56|79.93|78.53|79.97|78.57|79.86|78.46|36
1647098100000|2022-03-12 15:15:00|79.94|78.54|79.89|78.49|79.94|78.54|79.87|78.47|37
1647098400000|2022-03-12 15:20:00|79.88|78.48|79.95|78.55|79.95|78.55|79.87|78.47|41
1647098700000|2022-03-12 15:25:00|79.94|78.54|79.99|78.59|80.04|78.64|79.94|78.54|29
1647099000000|2022-03-12 15:30:00|79.98|78.58|80.03|78.63|80.03|78.63|79.98|78.58|19
1647099300000|2022-03-12 15:35:00|80.04|78.64|79.94|78.54|80.05|78.65|79.93|78.53|32
1647099600000|2022-03-12 15:40:00|79.95|78.55|80.25|78.85|80.27|78.87|79.94|78.54|68
1647099900000|2022-03-12 15:45:00|80.26|78.86|80.29|78.89|80.34|78.94|80.26|78.86|41
1647100200000|2022-03-12 15:50:00|80.3|78.9|80.23|78.83|80.3|78.9|80.23|78.83|58
1647100500000|2022-03-12 15:55:00|80.24|78.84|80.07|78.67|80.24|78.84|80.07|78.67|51
1647100800000|2022-03-12 16:00:00|80.06|78.66|79.94|78.54|80.08|78.68|79.92|78.52|95
1647101100000|2022-03-12 16:05:00|79.93|78.53|80.15|78.75|80.16|78.76|79.93|78.53|45
1647101400000|2022-03-12 16:10:00|80.16|78.76|80.27|78.87|80.33|78.93|80.13|78.73|65
1647101700000|2022-03-12 16:15:00|80.28|78.88|80.28|78.88|80.36|78.96|80.27|78.87|77
1647102000000|2022-03-12 16:20:00|80.27|78.87|80.24|78.84|80.27|78.87|80.18|78.78|59
1647102300000|2022-03-12 16:25:00|80.23|78.83|80.31|78.91|80.32|78.92|80.23|78.83|60
1647102600000|2022-03-12 16:30:00|80.32|78.92|80.26|78.86|80.34|78.94|80.16|78.76|61
1647102900000|2022-03-12 16:35:00|80.25|78.85|80.28|78.88|80.28|78.88|80.23|78.83|30
1647103200000|2022-03-12 16:40:00|80.27|78.87|80.25|78.85|80.27|78.87|80.23|78.83|36
1647103500000|2022-03-12 16:45:00|80.27|78.87|80.37|78.97|80.43|79.03|80.26|78.86|47
1647103800000|2022-03-12 16:50:00|80.36|78.96|80.33|78.93|80.38|78.98|80.33|78.93|15
1647104100000|2022-03-12 16:55:00|80.34|78.94|80.26|78.86|80.34|78.94|80.18|78.78|46
1647104400000|2022-03-12 17:00:00|80.25|78.85|80.54|79.14|80.58|79.18|80.23|78.83|84
1647104700000|2022-03-12 17:05:00|80.57|79.17|80.57|79.17|80.64|79.24|80.46|79.06|107
1647105000000|2022-03-12 17:10:00|80.56|79.16|80.58|79.18|80.64|79.24|80.48|79.08|82
1647105300000|2022-03-12 17:15:00|80.59|79.19|80.77|79.37|80.81|79.41|80.58|79.18|48
1647105600000|2022-03-12 17:20:00|80.78|79.38|80.53|79.13|80.78|79.38|80.47|79.07|48
1647105900000|2022-03-12 17:25:00|80.52|79.12|80.49|79.09|80.57|79.17|80.47|79.07|52
1647106200000|2022-03-12 17:30:00|80.48|79.08|80.38|78.98|80.48|79.08|80.37|78.97|31
1647106500000|2022-03-12 17:35:00|80.36|78.96|80.38|78.98|80.39|78.99|80.36|78.96|15
1647106800000|2022-03-12 17:40:00|80.39|78.99|80.39|78.99|80.39|78.99|80.38|78.98|13
1647107100000|2022-03-12 17:45:00|80.4|79|80.4|79|80.5|79.1|80.4|79|30
1647107400000|2022-03-12 17:50:00|80.39|78.99|80.44|79.04|80.44|79.04|80.38|78.98|17
1647107700000|2022-03-12 17:55:00|80.45|79.05|80.4|79|80.46|79.06|80.38|78.98|25
1647108000000|2022-03-12 18:00:00|80.39|78.99|80.44|79.04|80.46|79.06|80.37|78.97|40
1647108300000|2022-03-12 18:05:00|80.45|79.05|80.43|79.03|80.45|79.05|80.42|79.02|31
1647108600000|2022-03-12 18:10:00|80.44|79.04|80.5|79.1|80.5|79.1|80.43|79.03|25
1647108900000|2022-03-12 18:15:00|80.49|79.09|80.38|78.98|80.51|79.11|80.38|78.98|22
1647109200000|2022-03-12 18:20:00|80.37|78.97|80.26|78.86|80.37|78.97|80.17|78.77|53
1647109500000|2022-03-12 18:25:00|80.25|78.85|80.35|78.95|80.35|78.95|80.25|78.85|41
1647109800000|2022-03-12 18:30:00|80.34|78.94|80.37|78.97|80.37|78.97|80.29|78.89|18
1647110100000|2022-03-12 18:35:00|80.36|78.96|80.37|78.97|80.39|78.99|80.31|78.91|33
1647110400000|2022-03-12 18:40:00|80.38|78.98|80.26|78.86|80.38|78.98|80.26|78.86|50
1647110700000|2022-03-12 18:45:00|80.25|78.85|80.33|78.93|80.33|78.93|80.17|78.77|66
1647111000000|2022-03-12 18:50:00|80.32|78.92|80.37|78.97|80.37|78.97|80.32|78.92|24
1647111300000|2022-03-12 18:55:00|80.38|78.98|80.29|78.89|80.39|78.99|80.26|78.86|43
1647111600000|2022-03-12 19:00:00|80.28|78.88|80.06|78.66|80.28|78.88|80|78.6|93
1647111900000|2022-03-12 19:05:00|80.04|78.64|80.09|78.69|80.1|78.7|80.04|78.64|22
1647112200000|2022-03-12 19:10:00|80.1|78.7|80.2|78.8|80.24|78.84|80.08|78.68|37
1647112500000|2022-03-12 19:15:00|80.19|78.79|80.07|78.67|80.2|78.8|79.98|78.58|60
1647112800000|2022-03-12 19:20:00|80.08|78.68|80.07|78.67|80.09|78.69|80.04|78.64|24
1647113100000|2022-03-12 19:25:00|80.06|78.66|80.14|78.74|80.14|78.74|80.06|78.66|12
1647113400000|2022-03-12 19:30:00|80.13|78.73|80.06|78.66|80.13|78.73|80.02|78.62|29
1647113700000|2022-03-12 19:35:00|80.05|78.65|80.03|78.63|80.08|78.68|80.03|78.63|27
1647114000000|2022-03-12 19:40:00|80.04|78.64|80.07|78.67|80.12|78.72|79.97|78.57|54
1647114300000|2022-03-12 19:45:00|80.06|78.66|80.02|78.62|80.11|78.71|80.01|78.61|29
1647114600000|2022-03-12 19:50:00|80.03|78.63|80.18|78.78|80.19|78.79|80.03|78.63|38
1647114900000|2022-03-12 19:55:00|80.17|78.77|80.15|78.75|80.25|78.85|80.15|78.75|33
1647115200000|2022-03-12 20:00:00|80.14|78.74|80.1|78.7|80.17|78.77|80.06|78.66|30
1647115500000|2022-03-12 20:05:00|80.09|78.69|80.18|78.78|80.18|78.78|80.09|78.69|19
1647115800000|2022-03-12 20:10:00|80.22|78.82|80.19|78.79|80.24|78.84|80.18|78.78|26
1647116100000|2022-03-12 20:15:00|80.18|78.78|80.24|78.84|80.25|78.85|80.18|78.78|24
1647116400000|2022-03-12 20:20:00|80.25|78.85|80.31|78.91|80.33|78.93|80.23|78.83|31
1647116700000|2022-03-12 20:25:00|80.3|78.9|80.39|78.99|80.41|79.01|80.19|78.79|52
1647117000000|2022-03-12 20:30:00|80.4|79|80.34|78.94|80.44|79.04|80.34|78.94|26
1647117300000|2022-03-12 20:35:00|80.35|78.95|80.42|79.02|80.43|79.03|80.34|78.94|27
1647117600000|2022-03-12 20:40:00|80.44|79.04|80.38|78.98|80.44|79.04|80.37|78.97|31
1647117900000|2022-03-12 20:45:00|80.37|78.97|80.29|78.89|80.44|79.04|80.29|78.89|45
1647118200000|2022-03-12 20:50:00|80.28|78.88|80.26|78.86|80.29|78.89|80.2|78.8|22
1647118500000|2022-03-12 20:55:00|80.27|78.87|80.25|78.85|80.29|78.89|80.22|78.82|45
1647118800000|2022-03-12 21:00:00|80.26|78.86|80.36|78.96|80.37|78.97|80.25|78.85|48
1647119100000|2022-03-12 21:05:00|80.35|78.95|80.37|78.97|80.46|79.06|80.35|78.95|55
1647119400000|2022-03-12 21:10:00|80.38|78.98|80.28|78.88|80.38|78.98|80.27|78.87|33
1647119700000|2022-03-12 21:15:00|80.27|78.87|80.28|78.88|80.37|78.97|80.27|78.87|55
1647120000000|2022-03-12 21:20:00|80.27|78.87|80.2|78.8|80.27|78.87|80.2|78.8|13
1647120300000|2022-03-12 21:25:00|80.21|78.81|80.19|78.79|80.21|78.81|80.19|78.79|4
1647120600000|2022-03-12 21:30:00|80.2|78.8|80.21|78.81|80.21|78.81|80.19|78.79|8
1647120900000|2022-03-12 21:35:00|80.2|78.8|80.15|78.75|80.21|78.81|80.15|78.75|11
1647121200000|2022-03-12 21:40:00|80.16|78.76|80.14|78.74|80.16|78.76|80.09|78.69|22
1647121500000|2022-03-12 21:45:00|80.15|78.75|80.15|78.75|80.18|78.78|80.14|78.74|15
1647121800000|2022-03-12 21:50:00|80.14|78.74|80.04|78.64|80.15|78.75|80.04|78.64|37
1647122100000|2022-03-12 21:55:00|80.03|78.63|80.05|78.65|80.07|78.67|79.98|78.58|45
1647122400000|2022-03-12 22:00:00|80.04|78.64|80.01|78.61|80.08|78.68|79.98|78.58|33
1647122700000|2022-03-12 22:05:00|80.03|78.63|80.06|78.66|80.08|78.68|80.03|78.63|12
1647123000000|2022-03-12 22:10:00|80.08|78.68|80.02|78.62|80.08|78.68|80.02|78.62|9
1647123300000|2022-03-12 22:15:00|80.03|78.63|80.04|78.64|80.06|78.66|80.03|78.63|14
1647123600000|2022-03-12 22:20:00|80.05|78.65|80.14|78.74|80.15|78.75|80.05|78.65|15
1647123900000|2022-03-12 22:25:00|80.15|78.75|80.14|78.74|80.16|78.76|80.13|78.73|20
1647124200000|2022-03-12 22:30:00|80.15|78.75|80.17|78.77|80.18|78.78|80.14|78.74|11
1647124500000|2022-03-12 22:35:00|80.18|78.78|80.18|78.78|80.18|78.78|80.17|78.77|3
1647124800000|2022-03-12 22:40:00|80.17|78.77|80.15|78.75|80.18|78.78|80.15|78.75|11
1647125100000|2022-03-12 22:45:00|80.16|78.76|80.14|78.74|80.16|78.76|80.07|78.67|29
1647125400000|2022-03-12 22:50:00|80.15|78.75|80.05|78.65|80.15|78.75|80.05|78.65|15
1647125700000|2022-03-12 22:55:00|80.06|78.66|79.98|78.58|80.06|78.66|79.97|78.57|26
1647126000000|2022-03-12 23:00:00|79.99|78.59|80.03|78.63|80.08|78.68|79.98|78.58|50
1647126300000|2022-03-12 23:05:00|80.02|78.62|80.07|78.67|80.18|78.78|80.01|78.61|80
1647126600000|2022-03-12 23:10:00|80.08|78.68|80.08|78.68|80.09|78.69|80.04|78.64|37
1647126900000|2022-03-12 23:15:00|80.06|78.66|80.03|78.63|80.1|78.7|80.03|78.63|28
1647127200000|2022-03-12 23:20:00|80.04|78.64|80.04|78.64|80.14|78.74|80|78.6|37
1647127500000|2022-03-12 23:25:00|80.02|78.62|80.14|78.74|80.14|78.74|80|78.6|44
1647127800000|2022-03-12 23:30:00|80.13|78.73|80.04|78.64|80.14|78.74|80.01|78.61|39
1647128100000|2022-03-12 23:35:00|80.02|78.62|79.79|78.39|80.03|78.63|79.77|78.37|57
1647128400000|2022-03-12 23:40:00|79.8|78.4|79.78|78.38|79.8|78.4|79.75|78.35|37
1647128700000|2022-03-12 23:45:00|79.77|78.37|79.67|78.27|79.77|78.37|79.67|78.27|67
1647129000000|2022-03-12 23:50:00|79.68|78.28|79.66|78.26|79.74|78.34|79.66|78.26|40
1647129300000|2022-03-12 23:55:00|79.67|78.27|79.66|78.26|79.67|78.27|79.57|78.17|71
1647129600000|2022-03-13 00:00:00|79.65|78.25|79.63|78.23|79.67|78.27|79.45|78.05|113
1647129900000|2022-03-13 00:05:00|79.64|78.24|79.57|78.17|79.74|78.34|79.56|78.16|89
1647130200000|2022-03-13 00:10:00|79.58|78.18|79.76|78.36|79.86|78.46|79.46|78.06|100
1647130500000|2022-03-13 00:15:00|79.75|78.35|79.77|78.37|79.83|78.43|79.68|78.28|101
1647130800000|2022-03-13 00:20:00|79.78|78.38|79.73|78.33|79.79|78.39|79.67|78.27|38
1647131100000|2022-03-13 00:25:00|79.74|78.34|79.74|78.34|79.75|78.35|79.68|78.28|50
1647131400000|2022-03-13 00:30:00|79.75|78.35|79.49|78.09|79.75|78.35|79.46|78.06|105
1647131700000|2022-03-13 00:35:00|79.5|78.1|79.64|78.24|79.64|78.24|79.48|78.08|50
1647132000000|2022-03-13 00:40:00|79.66|78.26|79.69|78.29|79.69|78.29|79.58|78.18|41
1647132300000|2022-03-13 00:45:00|79.74|78.34|79.66|78.26|79.74|78.34|79.66|78.26|31
1647132600000|2022-03-13 00:50:00|79.67|78.27|79.67|78.27|79.69|78.29|79.62|78.22|23
1647132900000|2022-03-13 00:55:00|79.66|78.26|79.75|78.35|79.76|78.36|79.66|78.26|33
1647133200000|2022-03-13 01:00:00|79.76|78.36|79.76|78.36|79.84|78.44|79.72|78.32|61
1647133500000|2022-03-13 01:05:00|79.77|78.37|79.93|78.53|80.06|78.66|79.77|78.37|76
1647133800000|2022-03-13 01:10:00|79.88|78.48|79.99|78.59|80|78.6|79.87|78.47|72
1647134100000|2022-03-13 01:15:00|79.98|78.58|80.07|78.67|80.15|78.75|79.98|78.58|76
1647134400000|2022-03-13 01:20:00|80.09|78.69|80.17|78.77|80.17|78.77|79.98|78.58|62
1647134700000|2022-03-13 01:25:00|80.16|78.76|80.16|78.76|80.17|78.77|80.09|78.69|46
1647135000000|2022-03-13 01:30:00|80.17|78.77|80.12|78.72|80.22|78.82|80.09|78.69|68
1647135300000|2022-03-13 01:35:00|80.13|78.73|80.15|78.75|80.15|78.75|80.02|78.62|63
1647135600000|2022-03-13 01:40:00|80.14|78.74|80.22|78.82|80.23|78.83|80.12|78.72|47
1647135900000|2022-03-13 01:45:00|80.23|78.83|80.15|78.75|80.24|78.84|80.07|78.67|41
1647136200000|2022-03-13 01:50:00|80.16|78.76|80.18|78.78|80.23|78.83|80.15|78.75|36
1647136500000|2022-03-13 01:55:00|80.17|78.77|80.14|78.74|80.17|78.77|80.13|78.73|24
1647136800000|2022-03-13 02:00:00|80.13|78.73|80.38|78.98|80.45|79.05|80.11|78.71|84
1647137100000|2022-03-13 02:05:00|80.39|78.99|80.35|78.95|80.39|78.99|80.28|78.88|65
1647137400000|2022-03-13 02:10:00|80.36|78.96|80.35|78.95|80.37|78.97|80.35|78.95|14
1647137700000|2022-03-13 02:15:00|80.34|78.94|80.35|78.95|80.36|78.96|80.27|78.87|26
1647138000000|2022-03-13 02:20:00|80.34|78.94|80.36|78.96|80.36|78.96|80.32|78.92|21
1647138300000|2022-03-13 02:25:00|80.37|78.97|80.28|78.88|80.37|78.97|80.28|78.88|17
1647138600000|2022-03-13 02:30:00|80.29|78.89|80.3|78.9|80.3|78.9|80.27|78.87|19
1647138900000|2022-03-13 02:35:00|80.29|78.89|80.25|78.85|80.29|78.89|80.24|78.84|15
1647139200000|2022-03-13 02:40:00|80.26|78.86|80.37|78.97|80.37|78.97|80.24|78.84|27
1647139500000|2022-03-13 02:45:00|80.36|78.96|80.4|79|80.4|79|80.34|78.94|35
1647139800000|2022-03-13 02:50:00|80.39|78.99|80.38|78.98|80.39|78.99|80.33|78.93|33
1647140100000|2022-03-13 02:55:00|80.39|78.99|80.4|79|80.4|79|80.36|78.96|35
1647140400000|2022-03-13 03:00:00|80.39|78.99|80.38|78.98|80.51|79.11|80.35|78.95|52
1647140700000|2022-03-13 03:05:00|80.37|78.97|80.48|79.08|80.55|79.15|80.37|78.97|48
1647141000000|2022-03-13 03:10:00|80.49|79.09|80.44|79.04|80.55|79.15|80.44|79.04|50
1647141300000|2022-03-13 03:15:00|80.43|79.03|80.47|79.07|80.47|79.07|80.32|78.92|68
1647141600000|2022-03-13 03:20:00|80.48|79.08|80.49|79.09|80.53|79.13|80.47|79.07|23
1647141900000|2022-03-13 03:25:00|80.5|79.1|80.45|79.05|80.51|79.11|80.45|79.05|24
1647142200000|2022-03-13 03:30:00|80.46|79.06|80.44|79.04|80.47|79.07|80.38|78.98|39
1647142500000|2022-03-13 03:35:00|80.45|79.05|80.47|79.07|80.47|79.07|80.43|79.03|20
1647142800000|2022-03-13 03:40:00|80.45|79.05|80.48|79.08|80.5|79.1|80.45|79.05|25
1647143100000|2022-03-13 03:45:00|80.49|79.09|80.48|79.08|80.5|79.1|80.47|79.07|20
1647143400000|2022-03-13 03:50:00|80.49|79.09|80.49|79.09|80.57|79.17|80.48|79.08|43
1647143700000|2022-03-13 03:55:00|80.5|79.1|80.53|79.13|80.56|79.16|80.48|79.08|46
1647144000000|2022-03-13 04:00:00|80.54|79.14|80.58|79.18|80.58|79.18|80.54|79.14|31
1647144300000|2022-03-13 04:05:00|80.59|79.19|80.3|78.9|80.63|79.23|80.29|78.89|51
1647144600000|2022-03-13 04:10:00|80.33|78.93|80.33|78.93|80.37|78.97|80.33|78.93|43
1647144900000|2022-03-13 04:15:00|80.34|78.94|80.38|78.98|80.43|79.03|80.29|78.89|49
1647145200000|2022-03-13 04:20:00|80.37|78.97|80.36|78.96|80.45|79.05|80.36|78.96|24
1647145500000|2022-03-13 04:25:00|80.37|78.97|80.43|79.03|80.44|79.04|80.37|78.97|18
1647145800000|2022-03-13 04:30:00|80.44|79.04|80.43|79.03|80.44|79.04|80.37|78.97|30
1647146100000|2022-03-13 04:35:00|80.42|79.02|80.35|78.95|80.43|79.03|80.35|78.95|18
1647146400000|2022-03-13 04:40:00|80.34|78.94|80.43|79.03|80.45|79.05|80.34|78.94|40
1647146700000|2022-03-13 04:45:00|80.44|79.04|80.48|79.08|80.49|79.09|80.42|79.02|24
1647147000000|2022-03-13 04:50:00|80.47|79.07|80.38|78.98|80.47|79.07|80.38|78.98|29
1647147300000|2022-03-13 04:55:00|80.37|78.97|80.33|78.93|80.37|78.97|80.32|78.92|9
1647147600000|2022-03-13 05:00:00|80.32|78.92|80.37|78.97|80.39|78.99|80.29|78.89|32
1647147900000|2022-03-13 05:05:00|80.36|78.96|80.34|78.94|80.39|78.99|80.33|78.93|32
1647148200000|2022-03-13 05:10:00|80.35|78.95|80.28|78.88|80.38|78.98|80.28|78.88|26
1647148500000|2022-03-13 05:15:00|80.29|78.89|80.36|78.96|80.37|78.97|80.27|78.87|35
1647148800000|2022-03-13 05:20:00|80.37|78.97|80.38|78.98|80.4|79|80.36|78.96|37
1647149100000|2022-03-13 05:25:00|80.39|78.99|80.38|78.98|80.39|78.99|80.35|78.95|32
1647149400000|2022-03-13 05:30:00|80.39|78.99|80.29|78.89|80.39|78.99|80.27|78.87|25
1647149700000|2022-03-13 05:35:00|80.28|78.88|80.29|78.89|80.3|78.9|80.26|78.86|27
1647150000000|2022-03-13 05:40:00|80.28|78.88|80.27|78.87|80.29|78.89|80.26|78.86|43
1647150300000|2022-03-13 05:45:00|80.29|78.89|80.2|78.8|80.29|78.89|80.2|78.8|28
1647150600000|2022-03-13 05:50:00|80.21|78.81|80.25|78.85|80.25|78.85|80.21|78.81|8
1647150900000|2022-03-13 05:55:00|80.26|78.86|80.12|78.72|80.26|78.86|80.08|78.68|45
1647151200000|2022-03-13 06:00:00|80.13|78.73|80.18|78.78|80.19|78.79|80.13|78.73|43
1647151500000|2022-03-13 06:05:00|80.17|78.77|80.17|78.77|80.18|78.78|80.13|78.73|40
1647151800000|2022-03-13 06:10:00|80.18|78.78|80.28|78.88|80.29|78.89|80.18|78.78|65
1647152100000|2022-03-13 06:15:00|80.29|78.89|80.24|78.84|80.3|78.9|80.23|78.83|34
1647152400000|2022-03-13 06:20:00|80.25|78.85|80.25|78.85|80.27|78.87|80.19|78.79|33
1647152700000|2022-03-13 06:25:00|80.26|78.86|80.27|78.87|80.3|78.9|80.24|78.84|38
1647153000000|2022-03-13 06:30:00|80.28|78.88|80.35|78.95|80.35|78.95|80.27|78.87|29
1647153300000|2022-03-13 06:35:00|80.36|78.96|80.27|78.87|80.38|78.98|80.25|78.85|67
1647153600000|2022-03-13 06:40:00|80.28|78.88|80.27|78.87|80.34|78.94|80.25|78.85|29
1647153900000|2022-03-13 06:45:00|80.26|78.86|80.34|78.94|80.34|78.94|80.17|78.77|51
1647154200000|2022-03-13 06:50:00|80.35|78.95|80.36|78.96|80.38|78.98|80.35|78.95|29
1647154500000|2022-03-13 06:55:00|80.37|78.97|80.34|78.94|80.37|78.97|80.33|78.93|38
1647154800000|2022-03-13 07:00:00|80.33|78.93|80.37|78.97|80.38|78.98|80.28|78.88|34
1647155100000|2022-03-13 07:05:00|80.38|78.98|80.37|78.97|80.38|78.98|80.36|78.96|14
1647155400000|2022-03-13 07:10:00|80.36|78.96|80.36|78.96|80.39|78.99|80.33|78.93|24
1647155700000|2022-03-13 07:15:00|80.35|78.95|80.28|78.88|80.35|78.95|80.26|78.86|32
1647156000000|2022-03-13 07:20:00|80.27|78.87|80.34|78.94|80.36|78.96|80.27|78.87|22
1647156300000|2022-03-13 07:25:00|80.33|78.93|80.29|78.89|80.33|78.93|80.27|78.87|26
1647156600000|2022-03-13 07:30:00|80.28|78.88|80.17|78.77|80.29|78.89|80.16|78.76|37
1647156900000|2022-03-13 07:35:00|80.16|78.76|80.18|78.78|80.2|78.8|80.16|78.76|40
1647157200000|2022-03-13 07:40:00|80.19|78.79|80.17|78.77|80.19|78.79|80.17|78.77|30
1647157500000|2022-03-13 07:45:00|80.16|78.76|80.14|78.74|80.17|78.77|80.14|78.74|13
1647157800000|2022-03-13 07:50:00|80.15|78.75|80.15|78.75|80.16|78.76|80.13|78.73|43
1647158100000|2022-03-13 07:55:00|80.16|78.76|80.09|78.69|80.18|78.78|80.08|78.68|55
1647158400000|2022-03-13 08:00:00|80.1|78.7|80.08|78.68|80.1|78.7|80.06|78.66|35
1647158700000|2022-03-13 08:05:00|80.07|78.67|79.98|78.58|80.08|78.68|79.97|78.57|24
1647159000000|2022-03-13 08:10:00|79.97|78.57|79.96|78.56|79.98|78.58|79.95|78.55|15
1647159300000|2022-03-13 08:15:00|79.97|78.57|80.04|78.64|80.05|78.65|79.96|78.56|37
1647159600000|2022-03-13 08:20:00|80.05|78.65|80.04|78.64|80.05|78.65|80.03|78.63|20
1647159900000|2022-03-13 08:25:00|80.03|78.63|80.05|78.65|80.06|78.66|80.03|78.63|17
1647160200000|2022-03-13 08:30:00|80.04|78.64|80.17|78.77|80.18|78.78|80.04|78.64|45
1647160500000|2022-03-13 08:35:00|80.18|78.78|80.14|78.74|80.18|78.78|80.14|78.74|14
1647160800000|2022-03-13 08:40:00|80.15|78.75|80.11|78.71|80.16|78.76|80.09|78.69|15
1647161100000|2022-03-13 08:45:00|80.1|78.7|80.15|78.75|80.15|78.75|80.1|78.7|18
1647161400000|2022-03-13 08:50:00|80.16|78.76|80.08|78.68|80.18|78.78|80.08|78.68|22
1647161700000|2022-03-13 08:55:00|80.07|78.67|80.08|78.68|80.08|78.68|80.04|78.64|21
1647162000000|2022-03-13 09:00:00|80.07|78.67|80.07|78.67|80.13|78.73|80.05|78.65|53
1647162300000|2022-03-13 09:05:00|80.06|78.66|79.99|78.59|80.07|78.67|79.98|78.58|49
1647162600000|2022-03-13 09:10:00|79.98|78.58|79.99|78.59|80.04|78.64|79.97|78.57|29
1647162900000|2022-03-13 09:15:00|79.98|78.58|79.97|78.57|79.99|78.59|79.97|78.57|14
1647163200000|2022-03-13 09:20:00|79.98|78.58|79.96|78.56|79.98|78.58|79.91|78.51|23
1647163500000|2022-03-13 09:25:00|79.97|78.57|79.95|78.55|79.99|78.59|79.95|78.55|12
1647163800000|2022-03-13 09:30:00|79.94|78.54|79.89|78.49|79.95|78.55|79.89|78.49|9
1647164100000|2022-03-13 09:35:00|79.88|78.48|79.87|78.47|79.89|78.49|79.87|78.47|20
1647164400000|2022-03-13 09:40:00|79.86|78.46|79.64|78.24|79.87|78.47|79.6|78.2|50
1647164700000|2022-03-13 09:45:00|79.65|78.25|79.69|78.29|79.78|78.38|79.65|78.25|47
1647165000000|2022-03-13 09:50:00|79.7|78.3|79.78|78.38|79.78|78.38|79.68|78.28|45
1647165300000|2022-03-13 09:55:00|79.77|78.37|79.78|78.38|79.79|78.39|79.65|78.25|60
1647165600000|2022-03-13 10:00:00|79.77|78.37|79.84|78.44|79.85|78.45|79.75|78.35|52
1647165900000|2022-03-13 10:05:00|79.85|78.45|79.84|78.44|79.87|78.47|79.82|78.42|43
1647166200000|2022-03-13 10:10:00|79.83|78.43|79.94|78.54|79.94|78.54|79.83|78.43|65
1647166500000|2022-03-13 10:15:00|79.93|78.53|79.86|78.46|79.94|78.54|79.86|78.46|21
1647166800000|2022-03-13 10:20:00|79.85|78.45|79.67|78.27|79.86|78.46|79.67|78.27|26
1647167100000|2022-03-13 10:25:00|79.68|78.28|79.78|78.38|79.78|78.38|79.66|78.26|21
1647167400000|2022-03-13 10:30:00|79.79|78.39|79.78|78.38|79.85|78.45|79.77|78.37|32
1647167700000|2022-03-13 10:35:00|79.79|78.39|79.7|78.3|79.8|78.4|79.69|78.29|41
1647168000000|2022-03-13 10:40:00|79.69|78.29|79.69|78.29|79.7|78.3|79.66|78.26|25
1647168300000|2022-03-13 10:45:00|79.68|78.28|79.69|78.29|79.7|78.3|79.67|78.27|24
1647168600000|2022-03-13 10:50:00|79.68|78.28|79.78|78.38|79.78|78.38|79.68|78.28|41
1647168900000|2022-03-13 10:55:00|79.77|78.37|79.77|78.37|79.79|78.39|79.77|78.37|5
1647169200000|2022-03-13 11:00:00|79.78|78.38|79.79|78.39|79.8|78.4|79.77|78.37|20
1647169500000|2022-03-13 11:05:00|79.78|78.38|79.78|78.38|79.78|78.38|79.77|78.37|5
1647169800000|2022-03-13 11:10:00|79.77|78.37|79.85|78.45|79.87|78.47|79.77|78.37|52
1647170100000|2022-03-13 11:15:00|79.84|78.44|79.81|78.41|79.88|78.48|79.8|78.4|43
1647170400000|2022-03-13 11:20:00|79.8|78.4|79.75|78.35|79.8|78.4|79.68|78.28|47
1647170700000|2022-03-13 11:25:00|79.74|78.34|79.76|78.36|79.83|78.43|79.74|78.34|31
1647171000000|2022-03-13 11:30:00|79.77|78.37|79.67|78.27|79.78|78.38|79.67|78.27|32
1647171300000|2022-03-13 11:35:00|79.66|78.26|79.64|78.24|79.66|78.26|79.58|78.18|32
1647171600000|2022-03-13 11:40:00|79.63|78.23|79.57|78.17|79.64|78.24|79.54|78.14|65
1647171900000|2022-03-13 11:45:00|79.56|78.16|79.63|78.23|79.65|78.25|79.56|78.16|47
1647172200000|2022-03-13 11:50:00|79.62|78.22|79.57|78.17|79.62|78.22|79.5|78.1|62
1647172500000|2022-03-13 11:55:00|79.56|78.16|79.59|78.19|79.6|78.2|79.56|78.16|18
1647172800000|2022-03-13 12:00:00|79.58|78.18|79.55|78.15|79.58|78.18|79.49|78.09|43
1647173100000|2022-03-13 12:05:00|79.56|78.16|79.56|78.16|79.56|78.16|79.48|78.08|31
1647173400000|2022-03-13 12:10:00|79.57|78.17|79.67|78.27|79.68|78.28|79.57|78.17|45
1647173700000|2022-03-13 12:15:00|79.68|78.28|79.47|78.07|79.68|78.28|79.43|78.03|72
1647174000000|2022-03-13 12:20:00|79.46|78.06|78.98|77.58|79.47|78.07|78.97|77.57|114
1647174300000|2022-03-13 12:25:00|78.97|77.57|79.04|77.64|79.05|77.65|78.79|77.39|142
1647174600000|2022-03-13 12:30:00|79.03|77.63|79.37|77.97|79.37|77.97|78.98|77.58|62
1647174900000|2022-03-13 12:35:00|79.38|77.98|79.17|77.77|79.41|78.01|79.16|77.76|70
1647175200000|2022-03-13 12:40:00|79.19|77.79|79.64|78.24|79.67|78.27|79.16|77.76|111
1647175500000|2022-03-13 12:45:00|79.63|78.23|79.71|78.31|79.75|78.35|79.57|78.17|59
1647175800000|2022-03-13 12:50:00|79.73|78.33|79.68|78.28|79.74|78.34|79.55|78.15|59
1647176100000|2022-03-13 12:55:00|79.67|78.27|79.97|78.57|80.17|78.77|79.66|78.26|81
1647176400000|2022-03-13 13:00:00|79.96|78.56|80|78.6|80.04|78.64|79.85|78.45|82
1647176700000|2022-03-13 13:05:00|80.01|78.61|81.15|79.75|81.64|80.24|80.01|78.61|250
1647177000000|2022-03-13 13:10:00|81.16|79.76|81.3|79.9|81.64|80.24|81.16|79.76|206
1647177300000|2022-03-13 13:15:00|81.31|79.91|81.03|79.63|81.63|80.23|80.95|79.55|216
1647177600000|2022-03-13 13:20:00|81|79.6|81.34|79.94|81.42|80.02|80.96|79.56|164
1647177900000|2022-03-13 13:25:00|81.33|79.93|81.17|79.77|81.34|79.94|81.04|79.64|136
1647178200000|2022-03-13 13:30:00|81.18|79.78|81.63|80.23|81.64|80.24|81.14|79.74|99
1647178500000|2022-03-13 13:35:00|81.59|80.19|81.35|79.95|81.59|80.19|81.28|79.88|94
1647178800000|2022-03-13 13:40:00|81.34|79.94|81.2|79.8|81.37|79.97|81.2|79.8|84
1647179100000|2022-03-13 13:45:00|81.21|79.81|80.97|79.57|81.25|79.85|80.81|79.41|124
1647179400000|2022-03-13 13:50:00|81.02|79.62|80.88|79.48|81.15|79.75|80.88|79.48|128
1647179700000|2022-03-13 13:55:00|80.82|79.42|80.96|79.56|81.02|79.62|80.55|79.15|139
1647180000000|2022-03-13 14:00:00|80.95|79.55|80.98|79.58|81.16|79.76|80.86|79.46|104
1647180300000|2022-03-13 14:05:00|80.99|79.59|81.04|79.64|81.05|79.65|80.93|79.53|75
1647180600000|2022-03-13 14:10:00|81.03|79.63|80.96|79.56|81.13|79.73|80.94|79.54|70
1647180900000|2022-03-13 14:15:00|80.97|79.57|81.16|79.76|81.16|79.76|80.96|79.56|93
1647181200000|2022-03-13 14:20:00|81.17|79.77|81.35|79.95|81.43|80.03|81.16|79.76|53
1647181500000|2022-03-13 14:25:00|81.36|79.96|81.38|79.98|81.41|80.01|81.35|79.95|35
1647181800000|2022-03-13 14:30:00|81.39|79.99|81.26|79.86|81.41|80.01|81.24|79.84|50
1647182100000|2022-03-13 14:35:00|81.25|79.85|81.55|80.15|81.64|80.24|81.25|79.85|51
1647182400000|2022-03-13 14:40:00|81.56|80.16|81.57|80.17|81.57|80.17|81.48|80.08|27
1647182700000|2022-03-13 14:45:00|81.56|80.16|81.57|80.17|81.58|80.18|81.54|80.14|33
1647183000000|2022-03-13 14:50:00|81.56|80.16|81.47|80.07|81.57|80.17|81.43|80.03|48
1647183300000|2022-03-13 14:55:00|81.46|80.06|81.63|80.23|81.64|80.24|81.43|80.03|63
1647183600000|2022-03-13 15:00:00|81.64|80.24|82.3|80.9|82.43|81.03|81.64|80.24|165
1647183900000|2022-03-13 15:05:00|82.31|80.91|82.23|80.83|82.37|80.97|82.15|80.75|119
1647184200000|2022-03-13 15:10:00|82.24|80.84|82.23|80.83|82.34|80.94|82.06|80.66|127
1647184500000|2022-03-13 15:15:00|82.24|80.84|82.52|81.12|82.52|81.12|82.21|80.81|102
1647184800000|2022-03-13 15:20:00|82.53|81.13|82.52|81.12|82.72|81.32|82.44|81.04|104
1647185100000|2022-03-13 15:25:00|82.54|81.14|82.44|81.04|82.56|81.16|82.37|80.97|114
1647185400000|2022-03-13 15:30:00|82.43|81.03|82.24|80.84|82.45|81.05|82.24|80.84|61
1647185700000|2022-03-13 15:35:00|82.25|80.85|82.26|80.86|82.3|80.9|82.2|80.8|60
1647186000000|2022-03-13 15:40:00|82.27|80.87|82.37|80.97|82.4|81|82.25|80.85|50
1647186300000|2022-03-13 15:45:00|82.38|80.98|82.34|80.94|82.44|81.04|82.18|80.78|86
1647186600000|2022-03-13 15:50:00|82.33|80.93|82.14|80.74|82.35|80.95|82.11|80.71|69
1647186900000|2022-03-13 15:55:00|82.15|80.75|82.05|80.65|82.28|80.88|82.04|80.64|65
1647187200000|2022-03-13 16:00:00|82.04|80.64|82.18|80.78|82.25|80.85|81.96|80.56|79
1647187500000|2022-03-13 16:05:00|82.17|80.77|82.17|80.77|82.23|80.83|82.08|80.68|54
1647187800000|2022-03-13 16:10:00|82.18|80.78|82.17|80.77|82.19|80.79|82.15|80.75|42
1647188100000|2022-03-13 16:15:00|82.18|80.78|81.93|80.53|82.19|80.79|81.87|80.47|95
1647188400000|2022-03-13 16:20:00|81.94|80.54|82.15|80.75|82.15|80.75|81.94|80.54|67
1647188700000|2022-03-13 16:25:00|82.16|80.76|82.17|80.77|82.22|80.82|82.08|80.68|61
1647189000000|2022-03-13 16:30:00|82.16|80.76|82.14|80.74|82.18|80.78|82.13|80.73|72
1647189300000|2022-03-13 16:35:00|82.13|80.73|82.19|80.79|82.19|80.79|82.13|80.73|36
1647189600000|2022-03-13 16:40:00|82.2|80.8|82.25|80.85|82.29|80.89|82.19|80.79|68
1647189900000|2022-03-13 16:45:00|82.26|80.86|82.07|80.67|82.28|80.88|82.07|80.67|52
1647190200000|2022-03-13 16:50:00|82.08|80.68|82.13|80.73|82.13|80.73|82.03|80.63|69
1647190500000|2022-03-13 16:55:00|82.12|80.72|82.07|80.67|82.15|80.75|82.04|80.64|92
1647190800000|2022-03-13 17:00:00|82.08|80.68|82.02|80.62|82.13|80.73|82.01|80.61|73
1647191100000|2022-03-13 17:05:00|82.03|80.63|81.97|80.57|82.06|80.66|81.93|80.53|65
1647191400000|2022-03-13 17:10:00|81.98|80.58|82.01|80.61|82.03|80.63|81.98|80.58|57
1647191700000|2022-03-13 17:15:00|82.02|80.62|82.05|80.65|82.09|80.69|82.02|80.62|61
1647192000000|2022-03-13 17:20:00|82.06|80.66|82.07|80.67|82.13|80.73|82.06|80.66|41
1647192300000|2022-03-13 17:25:00|82.06|80.66|82.07|80.67|82.07|80.67|82.05|80.65|30
1647192600000|2022-03-13 17:30:00|82.06|80.66|82.07|80.67|82.07|80.67|82.04|80.64|57
1647192900000|2022-03-13 17:35:00|82.08|80.68|82.07|80.67|82.08|80.68|82.04|80.64|29
1647193200000|2022-03-13 17:40:00|82.06|80.66|82|80.6|82.07|80.67|81.99|80.59|24
1647193500000|2022-03-13 17:45:00|81.99|80.59|81.84|80.44|82|80.6|81.79|80.39|45
1647193800000|2022-03-13 17:50:00|81.85|80.45|81.86|80.46|81.87|80.47|81.83|80.43|30
1647194100000|2022-03-13 17:55:00|81.87|80.47|81.84|80.44|81.89|80.49|81.8|80.4|23
1647194400000|2022-03-13 18:00:00|81.85|80.45|81.85|80.45|81.87|80.47|81.83|80.43|35
1647194700000|2022-03-13 18:05:00|81.86|80.46|81.79|80.39|81.86|80.46|81.79|80.39|21
1647195000000|2022-03-13 18:10:00|81.8|80.4|81.76|80.36|81.85|80.45|81.7|80.3|35
1647195300000|2022-03-13 18:15:00|81.75|80.35|81.76|80.36|81.77|80.37|81.74|80.34|22
1647195600000|2022-03-13 18:20:00|81.77|80.37|81.77|80.37|81.77|80.37|81.75|80.35|15
1647195900000|2022-03-13 18:25:00|81.76|80.36|81.68|80.28|81.77|80.37|81.67|80.27|33
1647196200000|2022-03-13 18:30:00|81.69|80.29|81.74|80.34|81.74|80.34|81.67|80.27|19
1647196500000|2022-03-13 18:35:00|81.75|80.35|81.69|80.29|81.75|80.35|81.66|80.26|19
1647196800000|2022-03-13 18:40:00|81.7|80.3|81.73|80.33|81.74|80.34|81.69|80.29|22
1647197100000|2022-03-13 18:45:00|81.74|80.34|81.82|80.42|81.85|80.45|81.73|80.33|39
1647197400000|2022-03-13 18:50:00|81.83|80.43|81.84|80.44|81.84|80.44|81.82|80.42|10
1647197700000|2022-03-13 18:55:00|81.83|80.43|81.77|80.37|81.87|80.47|81.76|80.36|34
1647198000000|2022-03-13 19:00:00|81.76|80.36|81.76|80.36|81.87|80.47|81.73|80.33|67
1647198300000|2022-03-13 19:05:00|81.77|80.37|81.76|80.36|81.77|80.37|81.72|80.32|36
1647198600000|2022-03-13 19:10:00|81.75|80.35|81.73|80.33|81.77|80.37|81.67|80.27|35
1647198900000|2022-03-13 19:15:00|81.74|80.34|81.77|80.37|81.86|80.46|81.74|80.34|61
1647199200000|2022-03-13 19:20:00|81.78|80.38|81.64|80.24|81.78|80.38|81.63|80.23|53
1647199500000|2022-03-13 19:25:00|81.65|80.25|81.61|80.21|81.65|80.25|81.46|80.06|48
1647199800000|2022-03-13 19:30:00|81.62|80.22|81.53|80.13|81.62|80.22|81.48|80.08|43
1647200100000|2022-03-13 19:35:00|81.54|80.14|81.39|79.99|81.54|80.14|81.38|79.98|49
1647200400000|2022-03-13 19:40:00|81.37|79.97|81.23|79.83|81.39|79.99|81.06|79.66|94
1647200700000|2022-03-13 19:45:00|81.24|79.84|81.15|79.75|81.24|79.84|81.07|79.67|62
1647201000000|2022-03-13 19:50:00|81.17|79.77|81.15|79.75|81.17|79.77|81.07|79.67|41
1647201300000|2022-03-13 19:55:00|81.14|79.74|81.09|79.69|81.2|79.8|81.07|79.67|55
1647201600000|2022-03-13 20:00:00|81.08|79.68|80.96|79.56|81.08|79.68|80.89|79.49|112
1647201900000|2022-03-13 20:05:00|80.97|79.57|80.72|79.32|81.09|79.69|80.7|79.3|80
1647202200000|2022-03-13 20:10:00|80.73|79.33|80.55|79.15|80.76|79.36|80.46|79.06|83
1647202500000|2022-03-13 20:15:00|80.54|79.14|80.54|79.14|80.76|79.36|80.53|79.13|83
1647202800000|2022-03-13 20:20:00|80.53|79.13|80.83|79.43|80.83|79.43|80.41|79.01|143
1647203100000|2022-03-13 20:25:00|80.84|79.44|80.73|79.33|80.87|79.47|80.63|79.23|78
1647203400000|2022-03-13 20:30:00|80.7|79.3|80.68|79.28|80.74|79.34|80.66|79.26|50
1647203700000|2022-03-13 20:35:00|80.69|79.29|80.76|79.36|80.77|79.37|80.68|79.28|28
1647204000000|2022-03-13 20:40:00|80.77|79.37|80.86|79.46|80.88|79.48|80.74|79.34|51
1647204300000|2022-03-13 20:45:00|80.85|79.45|80.77|79.37|80.85|79.45|80.76|79.36|34
1647204600000|2022-03-13 20:50:00|80.79|79.39|80.66|79.26|80.79|79.39|80.57|79.17|47
1647204900000|2022-03-13 20:55:00|80.67|79.27|80.64|79.24|80.68|79.28|80.54|79.14|67
1647205200000|2022-03-13 21:00:00|80.63|79.23|80.73|79.33|80.76|79.36|80.58|79.18|50
1647205500000|2022-03-13 21:05:00|80.74|79.34|80.83|79.43|80.83|79.43|80.72|79.32|46
1647205800000|2022-03-13 21:10:00|80.84|79.44|80.87|79.47|80.92|79.52|80.84|79.44|35
1647206100000|2022-03-13 21:15:00|80.86|79.46|80.83|79.43|80.87|79.47|80.82|79.42|16
1647206400000|2022-03-13 21:20:00|80.84|79.44|80.76|79.36|80.85|79.45|80.72|79.32|27
1647206700000|2022-03-13 21:25:00|80.75|79.35|80.79|79.39|80.79|79.39|80.66|79.26|29
1647207000000|2022-03-13 21:30:00|80.81|79.41|80.78|79.38|80.83|79.43|80.77|79.37|10
1647207300000|2022-03-13 21:35:00|80.77|79.37|80.85|79.45|80.85|79.45|80.75|79.35|19
1647207600000|2022-03-13 21:40:00|80.86|79.46|80.77|79.37|80.87|79.47|80.77|79.37|27
1647207900000|2022-03-13 21:45:00|80.78|79.38|80.69|79.29|80.78|79.38|80.65|79.25|24
1647208200000|2022-03-13 21:50:00|80.7|79.3|80.75|79.35|80.82|79.42|80.7|79.3|47
1647208500000|2022-03-13 21:55:00|80.74|79.34|80.77|79.37|80.77|79.37|80.72|79.32|25
1647208800000|2022-03-13 22:00:00|80.79|79.39|81.02|79.62|81.03|79.63|80.77|79.37|97
1647209100000|2022-03-13 22:05:00|81.04|79.64|80.86|79.46|81.04|79.64|80.83|79.43|100
1647209400000|2022-03-13 22:10:00|80.88|79.48|80.84|79.44|80.94|79.54|80.81|79.41|72
1647209700000|2022-03-13 22:15:00|80.83|79.43|80.55|79.15|80.84|79.44|80.54|79.14|108
1647210000000|2022-03-13 22:20:00|80.54|79.14|80.62|79.22|80.64|79.24|80.52|79.12|72
1647210300000|2022-03-13 22:25:00|80.6|79.2|80.66|79.26|80.67|79.27|80.55|79.15|76
1647210600000|2022-03-13 22:30:00|80.65|79.25|80.87|79.47|80.89|79.49|80.65|79.25|41
1647210900000|2022-03-13 22:35:00|80.86|79.46|80.78|79.38|80.87|79.47|80.77|79.37|49
1647211200000|2022-03-13 22:40:00|80.77|79.37|80.66|79.26|80.85|79.45|80.66|79.26|117
1647211500000|2022-03-13 22:45:00|80.67|79.27|79.8|78.4|80.76|79.36|79.79|78.39|149
1647211800000|2022-03-13 22:50:00|79.79|78.39|79.41|78.01|79.8|78.4|79.09|77.69|334
1647212100000|2022-03-13 22:55:00|79.43|78.03|79.36|77.96|79.56|78.16|78.99|77.59|285
1647212400000|2022-03-13 23:00:00|79.35|77.95|79.43|78.03|79.43|78.03|78.96|77.56|195
1647212700000|2022-03-13 23:05:00|79.44|78.04|79.29|77.89|79.57|78.17|79.25|77.85|188
1647213000000|2022-03-13 23:10:00|79.31|77.91|79.45|78.05|79.54|78.14|79.25|77.85|130
1647213300000|2022-03-13 23:15:00|79.46|78.06|79.43|78.03|79.55|78.15|79.38|77.98|166
1647213600000|2022-03-13 23:20:00|79.42|78.02|79.64|78.24|79.83|78.43|79.38|77.98|121
1647213900000|2022-03-13 23:25:00|79.65|78.25|79.65|78.25|79.81|78.41|79.63|78.23|107
1647214200000|2022-03-13 23:30:00|79.66|78.26|79.59|78.19|79.76|78.36|79.59|78.19|104
1647214500000|2022-03-13 23:35:00|79.57|78.17|79.54|78.14|79.65|78.25|79.47|78.07|101
1647214800000|2022-03-13 23:40:00|79.55|78.15|79.48|78.08|79.56|78.16|79.46|78.06|110
1647215100000|2022-03-13 23:45:00|79.5|78.1|79.66|78.26|79.66|78.26|79.42|78.02|104
1647215400000|2022-03-13 23:50:00|79.65|78.25|79.8|78.4|79.81|78.41|79.58|78.18|89
1647215700000|2022-03-13 23:55:00|79.79|78.39|79.42|78.02|79.86|78.46|79.39|77.99|97
1647216000000|2022-03-14 00:00:00|79.41|78.01|79.54|78.14|79.59|78.19|79.36|77.96|145
1647216300000|2022-03-14 00:05:00|79.55|78.15|79.1|77.7|79.55|78.15|78.97|77.57|159
1647216600000|2022-03-14 00:10:00|79.11|77.71|78.67|77.27|79.15|77.75|78.48|77.08|143
1647216900000|2022-03-14 00:15:00|78.7|77.3|79.49|78.09|79.65|78.25|78.67|77.27|164
1647217200000|2022-03-14 00:20:00|79.5|78.1|79.49|78.09|79.56|78.16|79.37|77.97|114
1647217500000|2022-03-14 00:25:00|79.48|78.08|79.14|77.74|79.49|78.09|79.13|77.73|133
1647217800000|2022-03-14 00:30:00|79.15|77.75|79.26|77.86|79.37|77.97|79.13|77.73|130
1647218100000|2022-03-14 00:35:00|79.25|77.85|79.03|77.63|79.26|77.86|78.78|77.38|148
1647218400000|2022-03-14 00:40:00|79.04|77.64|78.9|77.5|79.05|77.65|78.86|77.46|108
1647218700000|2022-03-14 00:45:00|78.89|77.49|79.05|77.65|79.12|77.72|78.87|77.47|93
1647219000000|2022-03-14 00:50:00|79.06|77.66|79.04|77.64|79.06|77.66|78.87|77.47|136
1647219300000|2022-03-14 00:55:00|79.05|77.65|79.24|77.84|79.25|77.85|79.03|77.63|99
1647219600000|2022-03-14 01:00:00|79.25|77.85|79.78|78.38|79.95|78.55|79.24|77.84|225
1647219900000|2022-03-14 01:05:00|79.79|78.39|80.02|78.62|80.15|78.75|79.74|78.34|158
1647220200000|2022-03-14 01:10:00|80.01|78.61|79.75|78.35|80.01|78.61|79.72|78.32|141
1647220500000|2022-03-14 01:15:00|79.78|78.38|79.62|78.22|79.79|78.39|79.56|78.16|113
1647220800000|2022-03-14 01:20:00|79.64|78.24|79.41|78.01|79.65|78.25|79.37|77.97|109
1647221100000|2022-03-14 01:25:00|79.42|78.02|79.46|78.06|79.56|78.16|79.34|77.94|87
1647221400000|2022-03-14 01:30:00|79.45|78.05|79.52|78.12|79.56|78.16|79.41|78.01|89
1647221700000|2022-03-14 01:35:00|79.53|78.13|79.37|77.97|79.54|78.14|79.35|77.95|93
1647222000000|2022-03-14 01:40:00|79.38|77.98|79.4|78|79.45|78.05|79.29|77.89|112
1647222300000|2022-03-14 01:45:00|79.39|77.99|79.41|78.01|79.44|78.04|79.36|77.96|94
1647222600000|2022-03-14 01:50:00|79.42|78.02|79.45|78.05|79.62|78.22|79.42|78.02|101
1647222900000|2022-03-14 01:55:00|79.46|78.06|79.53|78.13|79.59|78.19|79.44|78.04|95
1647223200000|2022-03-14 02:00:00|79.52|78.12|79.52|78.12|79.53|78.13|79.3|77.9|126
1647223500000|2022-03-14 02:05:00|79.51|78.11|79.46|78.06|79.53|78.13|79.44|78.04|86
1647223800000|2022-03-14 02:10:00|79.47|78.07|79.63|78.23|79.64|78.24|79.46|78.06|70
1647224100000|2022-03-14 02:15:00|79.62|78.22|79.78|78.38|79.83|78.43|79.61|78.21|69
1647224400000|2022-03-14 02:20:00|79.77|78.37|79.81|78.41|79.82|78.42|79.62|78.22|85
1647224700000|2022-03-14 02:25:00|79.82|78.42|79.98|78.58|79.98|78.58|79.79|78.39|95
1647225000000|2022-03-14 02:30:00|79.97|78.57|79.94|78.54|79.98|78.58|79.87|78.47|66
1647225300000|2022-03-14 02:35:00|79.96|78.56|79.83|78.43|79.96|78.56|79.8|78.4|82
1647225600000|2022-03-14 02:40:00|79.84|78.44|79.86|78.46|79.88|78.48|79.81|78.41|69
1647225900000|2022-03-14 02:45:00|79.85|78.45|79.78|78.38|79.88|78.48|79.67|78.27|110
1647226200000|2022-03-14 02:50:00|79.76|78.36|79.74|78.34|79.85|78.45|79.72|78.32|103
1647226500000|2022-03-14 02:55:00|79.73|78.33|79.69|78.29|79.78|78.38|79.65|78.25|83
1647226800000|2022-03-14 03:00:00|79.7|78.3|79.64|78.24|79.7|78.3|79.53|78.13|90
1647227100000|2022-03-14 03:05:00|79.61|78.21|79.44|78.04|79.64|78.24|79.44|78.04|56
1647227400000|2022-03-14 03:10:00|79.46|78.06|79.49|78.09|79.55|78.15|79.44|78.04|56
1647227700000|2022-03-14 03:15:00|79.5|78.1|79.36|77.96|79.54|78.14|79.36|77.96|67
1647228000000|2022-03-14 03:20:00|79.37|77.97|79.49|78.09|79.49|78.09|79.35|77.95|44
1647228300000|2022-03-14 03:25:00|79.48|78.08|79.55|78.15|79.56|78.16|79.48|78.08|44
1647228600000|2022-03-14 03:30:00|79.54|78.14|79.72|78.32|79.76|78.36|79.54|78.14|88
1647228900000|2022-03-14 03:35:00|79.73|78.33|79.73|78.33|79.76|78.36|79.67|78.27|61
1647229200000|2022-03-14 03:40:00|79.72|78.32|79.76|78.36|79.79|78.39|79.71|78.31|51
1647229500000|2022-03-14 03:45:00|79.77|78.37|79.74|78.34|79.78|78.38|79.66|78.26|54
1647229800000|2022-03-14 03:50:00|79.75|78.35|79.75|78.35|79.76|78.36|79.68|78.28|68
1647230100000|2022-03-14 03:55:00|79.74|78.34|79.8|78.4|79.83|78.43|79.73|78.33|67
1647230400000|2022-03-14 04:00:00|79.78|78.38|79.89|78.49|79.9|78.5|79.67|78.27|81
1647230700000|2022-03-14 04:05:00|79.88|78.48|80.02|78.62|80.04|78.64|79.88|78.48|78
1647231000000|2022-03-14 04:10:00|80.01|78.61|81.12|79.72|81.17|79.77|80.01|78.61|207
1647231300000|2022-03-14 04:15:00|81.1|79.7|81.17|79.77|81.55|80.15|81.09|79.69|209
1647231600000|2022-03-14 04:20:00|81.19|79.79|81.14|79.74|81.34|79.94|81.09|79.69|167
1647231900000|2022-03-14 04:25:00|81.13|79.73|81.01|79.61|81.26|79.86|81|79.6|120
1647232200000|2022-03-14 04:30:00|81|79.6|80.91|79.51|81.04|79.64|80.65|79.25|157
1647232500000|2022-03-14 04:35:00|80.9|79.5|80.75|79.35|80.9|79.5|80.67|79.27|103
1647232800000|2022-03-14 04:40:00|80.77|79.37|80.68|79.28|80.86|79.46|80.67|79.27|63
1647233100000|2022-03-14 04:45:00|80.69|79.29|80.64|79.24|80.69|79.29|80.61|79.21|71
1647233400000|2022-03-14 04:50:00|80.67|79.27|80.55|79.15|80.75|79.35|80.5|79.1|73
1647233700000|2022-03-14 04:55:00|80.51|79.11|81.19|79.79|81.27|79.87|80.51|79.11|98
1647234000000|2022-03-14 05:00:00|81.16|79.76|81.03|79.63|81.24|79.84|80.92|79.52|108
1647234300000|2022-03-14 05:05:00|81.02|79.62|81.32|79.92|81.32|79.92|81.02|79.62|82
1647234600000|2022-03-14 05:10:00|81.3|79.9|81.43|80.03|81.44|80.04|81.3|79.9|90
1647234900000|2022-03-14 05:15:00|81.44|80.04|81.33|79.93|81.44|80.04|81.32|79.92|57
1647235200000|2022-03-14 05:20:00|81.34|79.94|81.78|80.38|81.83|80.43|81.31|79.91|109
1647235500000|2022-03-14 05:25:00|81.79|80.39|81.57|80.17|81.79|80.39|81.55|80.15|126
1647235800000|2022-03-14 05:30:00|81.58|80.18|81.54|80.14|81.82|80.42|81.47|80.07|115
1647236100000|2022-03-14 05:35:00|81.55|80.15|81.46|80.06|81.55|80.15|81.4|80|64
1647236400000|2022-03-14 05:40:00|81.47|80.07|81.33|79.93|81.47|80.07|81.3|79.9|81
1647236700000|2022-03-14 05:45:00|81.34|79.94|81.27|79.87|81.44|80.04|81.24|79.84|97
1647237000000|2022-03-14 05:50:00|81.28|79.88|81.29|79.89|81.35|79.95|81.26|79.86|64
1647237300000|2022-03-14 05:55:00|81.3|79.9|81.25|79.85|81.38|79.98|81.25|79.85|66
1647237600000|2022-03-14 06:00:00|81.22|79.82|81.36|79.96|81.44|80.04|81.22|79.82|99
1647237900000|2022-03-14 06:05:00|81.35|79.95|81.33|79.93|81.4|80|81.24|79.84|74
1647238200000|2022-03-14 06:10:00|81.34|79.94|81.28|79.88|81.38|79.98|81.26|79.86|79
1647238500000|2022-03-14 06:15:00|81.29|79.89|81.28|79.88|81.3|79.9|81.14|79.74|81
1647238800000|2022-03-14 06:20:00|81.27|79.87|81.28|79.88|81.34|79.94|81.21|79.81|71
1647239100000|2022-03-14 06:25:00|81.27|79.87|81.34|79.94|81.61|80.21|81.27|79.87|149
1647239400000|2022-03-14 06:30:00|81.33|79.93|81.4|80|81.53|80.13|81.31|79.91|134
1647239700000|2022-03-14 06:35:00|81.41|80.01|81.29|79.89|81.43|80.03|81.25|79.85|62
1647240000000|2022-03-14 06:40:00|81.28|79.88|81.05|79.65|81.29|79.89|80.95|79.55|108
1647240300000|2022-03-14 06:45:00|81.04|79.64|81.09|79.69|81.11|79.71|81.04|79.64|64
1647240600000|2022-03-14 06:50:00|81.1|79.7|81.07|79.67|81.18|79.78|81.07|79.67|46
1647240900000|2022-03-14 06:55:00|81.08|79.68|81.04|79.64|81.15|79.75|81.04|79.64|92
1647241200000|2022-03-14 07:00:00|81.05|79.65|81.09|79.69|81.21|79.81|81.04|79.64|104
1647241500000|2022-03-14 07:05:00|81.06|79.66|81.14|79.74|81.15|79.75|81.06|79.66|33
1647241800000|2022-03-14 07:10:00|81.13|79.73|81.04|79.64|81.18|79.78|81.04|79.64|66
1647242100000|2022-03-14 07:15:00|81.05|79.65|81.05|79.65|81.12|79.72|80.95|79.55|89
1647242400000|2022-03-14 07:20:00|81.07|79.67|81.07|79.67|81.34|79.94|81.06|79.66|152
1647242700000|2022-03-14 07:25:00|81.06|79.66|81.12|79.72|81.13|79.73|81.06|79.66|61
1647243000000|2022-03-14 07:30:00|81.14|79.74|81.52|80.12|81.61|80.21|81.12|79.72|185
1647243300000|2022-03-14 07:35:00|81.53|80.13|81.58|80.18|81.59|80.19|81.32|79.92|99
1647243600000|2022-03-14 07:40:00|81.59|80.19|81.63|80.23|81.68|80.28|81.47|80.07|122
1647243900000|2022-03-14 07:45:00|81.64|80.24|81.69|80.29|81.78|80.38|81.57|80.17|88
1647244200000|2022-03-14 07:50:00|81.7|80.3|81.68|80.28|81.76|80.36|81.65|80.25|55
1647244500000|2022-03-14 07:55:00|81.67|80.27|81.68|80.28|81.83|80.43|81.66|80.26|109
1647244800000|2022-03-14 08:00:00|81.69|80.29|81.86|80.46|81.87|80.47|81.64|80.24|93
1647245100000|2022-03-14 08:05:00|81.84|80.44|81.9|80.5|81.95|80.55|81.84|80.44|79
1647245400000|2022-03-14 08:10:00|81.89|80.49|81.67|80.27|81.94|80.54|81.66|80.26|92
1647245700000|2022-03-14 08:15:00|81.66|80.26|81.55|80.15|81.66|80.26|81.49|80.09|112
1647246000000|2022-03-14 08:20:00|81.54|80.14|81.61|80.21|81.67|80.27|81.54|80.14|68
1647246300000|2022-03-14 08:25:00|81.62|80.22|81.5|80.1|81.66|80.26|81.5|80.1|77
1647246600000|2022-03-14 08:30:00|81.51|80.11|81.43|80.03|81.55|80.15|81.36|79.96|69
1647246900000|2022-03-14 08:35:00|81.4|80|81.36|79.96|81.52|80.12|81.34|79.94|84
1647247200000|2022-03-14 08:40:00|81.37|79.97|81.42|80.02|81.48|80.08|81.37|79.97|69
1647247500000|2022-03-14 08:45:00|81.41|80.01|81.58|80.18|81.61|80.21|81.41|80.01|82
1647247800000|2022-03-14 08:50:00|81.59|80.19|81.71|80.31|81.78|80.38|81.57|80.17|117
1647248100000|2022-03-14 08:55:00|81.7|80.3|81.58|80.18|81.74|80.34|81.55|80.15|82
1647248400000|2022-03-14 09:00:00|81.6|80.2|81.53|80.13|81.73|80.33|81.48|80.08|113
1647248700000|2022-03-14 09:05:00|81.55|80.15|81.34|79.94|81.55|80.15|81.34|79.94|97
1647249000000|2022-03-14 09:10:00|81.35|79.95|81.48|80.08|81.52|80.12|81.34|79.94|93
1647249300000|2022-03-14 09:15:00|81.47|80.07|81.46|80.06|81.49|80.09|81.35|79.95|48
1647249600000|2022-03-14 09:20:00|81.45|80.05|81.48|80.08|81.58|80.18|81.44|80.04|66
1647249900000|2022-03-14 09:25:00|81.49|80.09|81.44|80.04|81.56|80.16|81.43|80.03|77
1647250200000|2022-03-14 09:30:00|81.45|80.05|81.45|80.05|81.53|80.13|81.42|80.02|52
1647250500000|2022-03-14 09:35:00|81.46|80.06|81.59|80.19|81.64|80.24|81.42|80.02|105
1647250800000|2022-03-14 09:40:00|81.58|80.18|81.64|80.24|81.65|80.25|81.56|80.16|81
1647251100000|2022-03-14 09:45:00|81.63|80.23|81.65|80.25|81.66|80.26|81.49|80.09|87
1647251400000|2022-03-14 09:50:00|81.63|80.23|81.69|80.29|81.69|80.29|81.58|80.18|56
1647251700000|2022-03-14 09:55:00|81.7|80.3|81.59|80.19|81.86|80.46|81.58|80.18|119
1647252000000|2022-03-14 10:00:00|81.61|80.21|81.59|80.19|81.65|80.25|81.56|80.16|83
1647252300000|2022-03-14 10:05:00|81.58|80.18|81.47|80.07|81.59|80.19|81.47|80.07|68
1647252600000|2022-03-14 10:10:00|81.48|80.08|81.5|80.1|81.53|80.13|81.46|80.06|42
1647252900000|2022-03-14 10:15:00|81.51|80.11|81.43|80.03|81.54|80.14|81.37|79.97|80
1647253200000|2022-03-14 10:20:00|81.42|80.02|81.29|79.89|81.46|80.06|81.16|79.76|119
1647253500000|2022-03-14 10:25:00|81.28|79.88|81.18|79.78|81.29|79.89|81.17|79.77|86
1647253800000|2022-03-14 10:30:00|81.19|79.79|81.29|79.89|81.29|79.89|81.19|79.79|68
1647254100000|2022-03-14 10:35:00|81.3|79.9|81.17|79.77|81.31|79.91|81.16|79.76|49
1647254400000|2022-03-14 10:40:00|81.18|79.78|81.13|79.73|81.24|79.84|81.13|79.73|66
1647254700000|2022-03-14 10:45:00|81.16|79.76|81.17|79.77|81.19|79.79|81.14|79.74|60
1647255000000|2022-03-14 10:50:00|81.18|79.78|81.14|79.74|81.21|79.81|81.07|79.67|73
1647255300000|2022-03-14 10:55:00|81.15|79.75|81.18|79.78|81.2|79.8|81.12|79.72|59
1647255600000|2022-03-14 11:00:00|81.19|79.79|81.08|79.68|81.26|79.86|81.08|79.68|75
1647255900000|2022-03-14 11:05:00|81.07|79.67|81.03|79.63|81.09|79.69|80.99|79.59|79
1647256200000|2022-03-14 11:10:00|81.01|79.61|81.08|79.68|81.09|79.69|81.01|79.61|57
1647256500000|2022-03-14 11:15:00|81.07|79.67|81.06|79.66|81.15|79.75|81.04|79.64|61
1647256800000|2022-03-14 11:20:00|81.08|79.68|80.99|79.59|81.12|79.72|80.99|79.59|79
1647257100000|2022-03-14 11:25:00|81|79.6|80.7|79.3|81|79.6|80.67|79.27|157
1647257400000|2022-03-14 11:30:00|80.69|79.29|80.72|79.32|80.76|79.36|80.65|79.25|147
1647257700000|2022-03-14 11:35:00|80.73|79.33|80.59|79.19|80.74|79.34|80.57|79.17|89
1647258000000|2022-03-14 11:40:00|80.6|79.2|80.82|79.42|80.89|79.49|80.6|79.2|91
1647258300000|2022-03-14 11:45:00|80.78|79.38|80.73|79.33|80.84|79.44|80.69|79.29|102
1647258600000|2022-03-14 11:50:00|80.74|79.34|80.74|79.34|80.78|79.38|80.71|79.31|90
1647258900000|2022-03-14 11:55:00|80.73|79.33|80.58|79.18|80.75|79.35|80.56|79.16|86
1647259200000|2022-03-14 12:00:00|80.57|79.17|80.63|79.23|80.74|79.34|80.53|79.13|142
1647259500000|2022-03-14 12:05:00|80.62|79.22|80.73|79.33|80.78|79.38|80.61|79.21|77
1647259800000|2022-03-14 12:10:00|80.71|79.31|80.52|79.12|80.75|79.35|80.47|79.07|132
1647260100000|2022-03-14 12:15:00|80.53|79.13|80.4|79|80.69|79.29|80.39|78.99|105
1647260400000|2022-03-14 12:20:00|80.41|79.01|80.48|79.08|80.56|79.16|80.41|79.01|108
1647260700000|2022-03-14 12:25:00|80.46|79.06|80.42|79.02|80.54|79.14|80.42|79.02|94
1647261000000|2022-03-14 12:30:00|80.43|79.03|80.43|79.03|80.45|79.05|80.22|78.82|100
1647261300000|2022-03-14 12:35:00|80.44|79.04|80.42|79.02|80.49|79.09|80.32|78.92|97
1647261600000|2022-03-14 12:40:00|80.43|79.03|80.52|79.12|80.58|79.18|80.42|79.02|88
1647261900000|2022-03-14 12:45:00|80.53|79.13|80.54|79.14|80.55|79.15|80.48|79.08|50
1647262200000|2022-03-14 12:50:00|80.55|79.15|80.53|79.13|80.64|79.24|80.37|78.97|136
1647262500000|2022-03-14 12:55:00|80.52|79.12|80.64|79.24|80.64|79.24|80.51|79.11|84
1647262800000|2022-03-14 13:00:00|80.63|79.23|80.78|79.38|80.96|79.56|80.58|79.18|129
1647263100000|2022-03-14 13:05:00|80.77|79.37|80.7|79.3|80.79|79.39|80.63|79.23|92
1647263400000|2022-03-14 13:10:00|80.69|79.29|80.58|79.18|80.69|79.29|80.53|79.13|69
1647263700000|2022-03-14 13:15:00|80.57|79.17|80.62|79.22|80.62|79.22|80.25|78.85|151
1647264000000|2022-03-14 13:20:00|80.63|79.23|80.38|78.98|80.7|79.3|80.22|78.82|149
1647264300000|2022-03-14 13:25:00|80.39|78.99|80.19|78.79|80.42|79.02|80.11|78.71|149
1647264600000|2022-03-14 13:30:00|80.2|78.8|80.06|78.66|80.4|79|79.89|78.49|198
1647264900000|2022-03-14 13:35:00|80.07|78.67|80.04|78.64|80.31|78.91|79.95|78.55|208
1647265200000|2022-03-14 13:40:00|80.05|78.65|80.36|78.96|80.44|79.04|80.02|78.62|181
1647265500000|2022-03-14 13:45:00|80.37|78.97|80.34|78.94|80.42|79.02|80.24|78.84|169
1647265800000|2022-03-14 13:50:00|80.33|78.93|80.42|79.02|80.44|79.04|80.33|78.93|104
1647266100000|2022-03-14 13:55:00|80.43|79.03|80.38|78.98|80.46|79.06|80.25|78.85|145
1647266400000|2022-03-14 14:00:00|80.37|78.97|80.27|78.87|80.46|79.06|80.18|78.78|163
1647266700000|2022-03-14 14:05:00|80.26|78.86|80.33|78.93|80.38|78.98|80.23|78.83|91
1647267000000|2022-03-14 14:10:00|80.34|78.94|80.75|79.35|80.75|79.35|80.34|78.94|128
1647267300000|2022-03-14 14:15:00|80.76|79.36|80.63|79.23|80.84|79.44|80.63|79.23|120
1647267600000|2022-03-14 14:20:00|80.62|79.22|80.53|79.13|80.65|79.25|80.47|79.07|110
1647267900000|2022-03-14 14:25:00|80.54|79.14|80.47|79.07|80.62|79.22|80.44|79.04|108
1647268200000|2022-03-14 14:30:00|80.48|79.08|80.48|79.08|80.51|79.11|80.37|78.97|77
1647268500000|2022-03-14 14:35:00|80.49|79.09|80.54|79.14|80.6|79.2|80.46|79.06|109
1647268800000|2022-03-14 14:40:00|80.53|79.13|80.15|78.75|80.56|79.16|80.14|78.74|115
1647269100000|2022-03-14 14:45:00|80.16|78.76|80.24|78.84|80.34|78.94|80.12|78.72|97
1647269400000|2022-03-14 14:50:00|80.25|78.85|80.38|78.98|80.39|78.99|80.14|78.74|129
1647269700000|2022-03-14 14:55:00|80.37|78.97|80.56|79.16|80.59|79.19|80.3|78.9|157
1647270000000|2022-03-14 15:00:00|80.58|79.18|80.55|79.15|80.65|79.25|80.45|79.05|116
1647270300000|2022-03-14 15:05:00|80.54|79.14|80.54|79.14|80.58|79.18|80.43|79.03|134
1647270600000|2022-03-14 15:10:00|80.55|79.15|80.53|79.13|80.69|79.29|80.47|79.07|84
1647270900000|2022-03-14 15:15:00|80.54|79.14|80.49|79.09|80.55|79.15|80.45|79.05|72
1647271200000|2022-03-14 15:20:00|80.48|79.08|80.39|78.99|80.49|79.09|80.37|78.97|76
1647271500000|2022-03-14 15:25:00|80.38|78.98|80.31|78.91|80.42|79.02|80.25|78.85|62
1647271800000|2022-03-14 15:30:00|80.3|78.9|80.29|78.89|80.34|78.94|80.24|78.84|105
1647272100000|2022-03-14 15:35:00|80.28|78.88|80.23|78.83|80.29|78.89|80.14|78.74|92
1647272400000|2022-03-14 15:40:00|80.24|78.84|80.12|78.72|80.24|78.84|80.07|78.67|115
1647272700000|2022-03-14 15:45:00|80.13|78.73|80.03|78.63|80.15|78.75|80.03|78.63|97
1647273000000|2022-03-14 15:50:00|80.02|78.62|80.15|78.75|80.17|78.77|79.98|78.58|95
1647273300000|2022-03-14 15:55:00|80.14|78.74|80.17|78.77|80.18|78.78|80.03|78.63|92
1647273600000|2022-03-14 16:00:00|80.18|78.78|80.03|78.63|80.19|78.79|80.03|78.63|89
1647273900000|2022-03-14 16:05:00|80.02|78.62|79.99|78.59|80.08|78.68|79.96|78.56|83
1647274200000|2022-03-14 16:10:00|79.98|78.58|79.97|78.57|80.08|78.68|79.95|78.55|66
1647274500000|2022-03-14 16:15:00|79.98|78.58|80.09|78.69|80.13|78.73|79.93|78.53|58
1647274800000|2022-03-14 16:20:00|80.08|78.68|80.19|78.79|80.25|78.85|80.06|78.66|131
1647275100000|2022-03-14 16:25:00|80.22|78.82|80.3|78.9|80.35|78.95|80.16|78.76|135
1647275400000|2022-03-14 16:30:00|80.29|78.89|80.22|78.82|80.35|78.95|80.17|78.77|118
1647275700000|2022-03-14 16:35:00|80.23|78.83|80.24|78.84|80.26|78.86|80.15|78.75|100
1647276000000|2022-03-14 16:40:00|80.22|78.82|80.33|78.93|80.38|78.98|80.22|78.82|98
1647276300000|2022-03-14 16:45:00|80.32|78.92|80.24|78.84|80.34|78.94|80.16|78.76|100
1647276600000|2022-03-14 16:50:00|80.22|78.82|80.11|78.71|80.25|78.85|80.06|78.66|83
1647276900000|2022-03-14 16:55:00|80.12|78.72|80.07|78.67|80.15|78.75|80.05|78.65|67
1647277200000|2022-03-14 17:00:00|80.08|78.68|79.8|78.4|80.09|78.69|79.77|78.37|142
1647277500000|2022-03-14 17:05:00|79.81|78.41|79.84|78.44|79.88|78.48|79.71|78.31|146
1647277800000|2022-03-14 17:10:00|79.83|78.43|79.88|78.48|79.97|78.57|79.83|78.43|133
1647278100000|2022-03-14 17:15:00|79.89|78.49|79.88|78.48|79.94|78.54|79.78|78.38|129
1647278400000|2022-03-14 17:20:00|79.87|78.47|79.77|78.37|79.88|78.48|79.69|78.29|65
1647278700000|2022-03-14 17:25:00|79.76|78.36|79.69|78.29|79.82|78.42|79.66|78.26|127
1647279000000|2022-03-14 17:30:00|79.7|78.3|79.58|78.18|79.82|78.42|79.52|78.12|158
1647279300000|2022-03-14 17:35:00|79.61|78.21|79.78|78.38|79.78|78.38|79.56|78.16|162
1647279600000|2022-03-14 17:40:00|79.79|78.39|79.82|78.42|79.85|78.45|79.76|78.36|103
1647279900000|2022-03-14 17:45:00|79.83|78.43|79.7|78.3|79.98|78.58|79.66|78.26|190
1647280200000|2022-03-14 17:50:00|79.69|78.29|79.73|78.33|79.81|78.41|79.63|78.23|144
1647280500000|2022-03-14 17:55:00|79.72|78.32|79.72|78.32|79.77|78.37|79.67|78.27|106
1647280800000|2022-03-14 18:00:00|79.73|78.33|79.74|78.34|79.75|78.35|79.65|78.25|108
1647281100000|2022-03-14 18:05:00|79.73|78.33|79.87|78.47|79.88|78.48|79.73|78.33|107
1647281400000|2022-03-14 18:10:00|79.85|78.45|79.73|78.33|79.87|78.47|79.72|78.32|95
1647281700000|2022-03-14 18:15:00|79.75|78.35|79.71|78.31|79.77|78.37|79.59|78.19|103
1647282000000|2022-03-14 18:20:00|79.72|78.32|79.5|78.1|79.78|78.38|79.5|78.1|141
1647282300000|2022-03-14 18:25:00|79.49|78.09|79.24|77.84|79.5|78.1|79.16|77.76|148
1647282600000|2022-03-14 18:30:00|79.23|77.83|79.38|77.98|79.44|78.04|79.1|77.7|150
1647282900000|2022-03-14 18:35:00|79.39|77.99|79.34|77.94|79.43|78.03|79.23|77.83|158
1647283200000|2022-03-14 18:40:00|79.35|77.95|79.35|77.95|79.45|78.05|79.26|77.86|136
1647283500000|2022-03-14 18:45:00|79.34|77.94|79.52|78.12|79.52|78.12|79.28|77.88|104
1647283800000|2022-03-14 18:50:00|79.53|78.13|79.53|78.13|79.65|78.25|79.37|77.97|131
1647284100000|2022-03-14 18:55:00|79.54|78.14|79.56|78.16|79.75|78.35|79.48|78.08|154
1647284400000|2022-03-14 19:00:00|79.57|78.17|79.63|78.23|79.74|78.34|79.56|78.16|115
1647284700000|2022-03-14 19:05:00|79.64|78.24|79.43|78.03|79.64|78.24|79.39|77.99|98
1647285000000|2022-03-14 19:10:00|79.41|78.01|79.63|78.23|79.63|78.23|79.38|77.98|105
1647285300000|2022-03-14 19:15:00|79.62|78.22|79.62|78.22|79.74|78.34|79.57|78.17|130
1647285600000|2022-03-14 19:20:00|79.61|78.21|79.64|78.24|79.7|78.3|79.56|78.16|124
1647285900000|2022-03-14 19:25:00|79.62|78.22|79.64|78.24|79.68|78.28|79.58|78.18|83
1647286200000|2022-03-14 19:30:00|79.65|78.25|79.63|78.23|79.65|78.25|79.46|78.06|112
1647286500000|2022-03-14 19:35:00|79.64|78.24|79.69|78.29|79.74|78.34|79.57|78.17|78
1647286800000|2022-03-14 19:40:00|79.7|78.3|80.05|78.65|80.09|78.69|79.68|78.28|129
1647287100000|2022-03-14 19:45:00|80.06|78.66|80.08|78.68|80.16|78.76|79.94|78.54|116
1647287400000|2022-03-14 19:50:00|80.09|78.69|79.98|78.58|80.13|78.73|79.96|78.56|102
1647287700000|2022-03-14 19:55:00|79.99|78.59|79.96|78.56|80.05|78.65|79.92|78.52|107
1647288000000|2022-03-14 20:00:00|79.97|78.57|80.13|78.73|80.14|78.74|79.94|78.54|129
1647288300000|2022-03-14 20:05:00|80.14|78.74|80.14|78.74|80.16|78.76|80.05|78.65|73
1647288600000|2022-03-14 20:10:00|80.15|78.75|80.18|78.78|80.19|78.79|80.12|78.72|72
1647288900000|2022-03-14 20:15:00|80.17|78.77|80.09|78.69|80.18|78.78|80.07|78.67|75
1647289200000|2022-03-14 20:20:00|80.08|78.68|79.99|78.59|80.1|78.7|79.97|78.57|87
1647289500000|2022-03-14 20:25:00|79.98|78.58|80.01|78.61|80.02|78.62|79.96|78.56|64
1647289800000|2022-03-14 20:30:00|80.02|78.62|80.04|78.64|80.06|78.66|79.97|78.57|46
1647290100000|2022-03-14 20:35:00|80.05|78.65|80.09|78.69|80.16|78.76|80.04|78.64|75
1647290400000|2022-03-14 20:40:00|80.08|78.68|80.07|78.67|80.15|78.75|80.05|78.65|49
1647290700000|2022-03-14 20:45:00|80.08|78.68|80.16|78.76|80.16|78.76|79.98|78.58|79
1647291000000|2022-03-14 20:50:00|80.21|78.81|80.04|78.64|80.21|78.81|79.96|78.56|96
1647291300000|2022-03-14 20:55:00|80.03|78.63|79.95|78.55|80.04|78.64|79.93|78.53|113
1647291600000|2022-03-14 21:00:00|79.96|78.56|79.94|78.54|80.07|78.67|79.88|78.48|59
1647291900000|2022-03-14 21:05:00|79.93|78.53|80.07|78.67|80.11|78.71|79.85|78.45|70
1647292200000|2022-03-14 21:10:00|80.06|78.66|80.04|78.64|80.08|78.68|79.99|78.59|69
1647292500000|2022-03-14 21:15:00|80.03|78.63|80.21|78.81|80.23|78.83|80.02|78.62|69
1647292800000|2022-03-14 21:20:00|80.19|78.79|80.35|78.95|80.37|78.97|80.17|78.77|61
1647293100000|2022-03-14 21:25:00|80.36|78.96|80.49|79.09|80.59|79.19|80.35|78.95|44
1647293400000|2022-03-14 21:30:00|80.48|79.08|80.36|78.96|80.48|79.08|80.36|78.96|22
1647293700000|2022-03-14 21:35:00|80.35|78.95|80.18|78.78|80.4|79|80.18|78.78|35
1647294000000|2022-03-14 21:40:00|80.15|78.75|80.16|78.76|80.17|78.77|80.13|78.73|8
1647294300000|2022-03-14 21:45:00|80.13|78.73|80.13|78.73|80.16|78.76|80.04|78.64|30
1647294600000|2022-03-14 21:50:00|80.14|78.74|80.04|78.64|80.15|78.75|79.99|78.59|48
1647294900000|2022-03-14 21:55:00|80.03|78.63|80.04|78.64|80.07|78.67|79.94|78.54|67
1647295200000|2022-03-14 22:00:00|80.07|78.67|80.27|78.87|80.33|78.93|80.04|78.64|76
1647295500000|2022-03-14 22:05:00|80.26|78.86|80.18|78.78|80.28|78.88|80.07|78.67|139
1647295800000|2022-03-14 22:10:00|80.15|78.75|80.51|79.11|80.58|79.18|80.15|78.75|193
1647296100000|2022-03-14 22:15:00|80.53|79.13|80.48|79.08|80.54|79.14|80.4|79|81
1647296400000|2022-03-14 22:20:00|80.47|79.07|80.62|79.22|80.73|79.33|80.39|78.99|141
1647296700000|2022-03-14 22:25:00|80.64|79.24|80.58|79.18|80.74|79.34|80.52|79.12|111
1647297000000|2022-03-14 22:30:00|80.59|79.19|80.65|79.25|80.66|79.26|80.49|79.09|75
1647297300000|2022-03-14 22:35:00|80.67|79.27|80.65|79.25|80.74|79.34|80.6|79.2|79
1647297600000|2022-03-14 22:40:00|80.64|79.24|80.91|79.51|80.91|79.51|80.63|79.23|88
1647297900000|2022-03-14 22:45:00|80.93|79.53|81.44|80.04|81.51|80.11|80.7|79.3|193
1647298200000|2022-03-14 22:50:00|81.43|80.03|80.79|79.39|81.66|80.26|80.76|79.36|226
1647298500000|2022-03-14 22:55:00|80.78|79.38|80.79|79.39|80.91|79.51|80.76|79.36|104
1647298800000|2022-03-14 23:00:00|80.8|79.4|81.18|79.78|81.2|79.8|80.8|79.4|125
1647299100000|2022-03-14 23:05:00|81.19|79.79|81.25|79.85|81.28|79.88|81.08|79.68|94
1647299400000|2022-03-14 23:10:00|81.24|79.84|81.38|79.98|81.4|80|81.16|79.76|125
1647299700000|2022-03-14 23:15:00|81.37|79.97|81.16|79.76|81.37|79.97|81.1|79.7|87
1647300000000|2022-03-14 23:20:00|81.15|79.75|81.33|79.93|81.34|79.94|81.13|79.73|85
1647300300000|2022-03-14 23:25:00|81.32|79.92|81.26|79.86|81.34|79.94|81.14|79.74|54
1647300600000|2022-03-14 23:30:00|81.27|79.87|81.15|79.75|81.27|79.87|81.12|79.72|62
1647300900000|2022-03-14 23:35:00|81.13|79.73|80.98|79.58|81.16|79.76|80.98|79.58|73
1647301200000|2022-03-14 23:40:00|80.99|79.59|80.87|79.47|81.05|79.65|80.87|79.47|94
1647301500000|2022-03-14 23:45:00|80.86|79.46|80.88|79.48|80.94|79.54|80.82|79.42|125
1647301800000|2022-03-14 23:50:00|80.89|79.49|80.93|79.53|81.01|79.61|80.85|79.45|85
1647302100000|2022-03-14 23:55:00|80.92|79.52|80.98|79.58|81.15|79.75|80.92|79.52|101
1647302400000|2022-03-15 00:00:00|80.97|79.57|81.06|79.66|81.35|79.95|80.97|79.57|166
1647302700000|2022-03-15 00:05:00|81.07|79.67|81.08|79.68|81.08|79.68|80.96|79.56|100
1647303000000|2022-03-15 00:10:00|81.1|79.7|80.61|79.21|81.1|79.7|80.61|79.21|104
1647303300000|2022-03-15 00:15:00|80.58|79.18|80.58|79.18|80.67|79.27|80.42|79.02|154
1647303600000|2022-03-15 00:20:00|80.57|79.17|80.73|79.33|80.75|79.35|80.49|79.09|130
1647303900000|2022-03-15 00:25:00|80.72|79.32|80.76|79.36|80.84|79.44|80.67|79.27|81
1647304200000|2022-03-15 00:30:00|80.75|79.35|80.89|79.49|80.93|79.53|80.72|79.32|94
1647304500000|2022-03-15 00:35:00|80.9|79.5|80.98|79.58|81|79.6|80.85|79.45|97
1647304800000|2022-03-15 00:40:00|80.96|79.56|81.14|79.74|81.14|79.74|80.96|79.56|71
1647305100000|2022-03-15 00:45:00|81.15|79.75|80.97|79.57|81.17|79.77|80.97|79.57|75
1647305400000|2022-03-15 00:50:00|80.95|79.55|80.98|79.58|81.04|79.64|80.95|79.55|101
1647305700000|2022-03-15 00:55:00|80.99|79.59|80.98|79.58|81.06|79.66|80.98|79.58|79
1647306000000|2022-03-15 01:00:00|81.01|79.61|80.66|79.26|81.04|79.64|80.65|79.25|76
1647306300000|2022-03-15 01:05:00|80.65|79.25|80.49|79.09|80.74|79.34|80.48|79.08|135
1647306600000|2022-03-15 01:10:00|80.48|79.08|80.29|78.89|80.55|79.15|80.29|78.89|129
1647306900000|2022-03-15 01:15:00|80.24|78.84|80.15|78.75|80.27|78.87|80.09|78.69|193
1647307200000|2022-03-15 01:20:00|80.18|78.78|80.12|78.72|80.18|78.78|79.99|78.59|108
1647307500000|2022-03-15 01:25:00|80.13|78.73|80.22|78.82|80.25|78.85|80.13|78.73|67
1647307800000|2022-03-15 01:30:00|80.23|78.83|80.06|78.66|80.24|78.84|80.05|78.65|82
1647308100000|2022-03-15 01:35:00|80.05|78.65|80.15|78.75|80.23|78.83|79.99|78.59|117
1647308400000|2022-03-15 01:40:00|80.13|78.73|80.34|78.94|80.43|79.03|80.13|78.73|123
1647308700000|2022-03-15 01:45:00|80.35|78.95|80.32|78.92|80.35|78.95|80.25|78.85|73
1647309000000|2022-03-15 01:50:00|80.3|78.9|80.16|78.76|80.33|78.93|80.14|78.74|77
1647309300000|2022-03-15 01:55:00|80.17|78.77|80.01|78.61|80.17|78.77|80.01|78.61|43
1647309600000|2022-03-15 02:00:00|80|78.6|80.14|78.74|80.16|78.76|79.97|78.57|56
1647309900000|2022-03-15 02:05:00|80.15|78.75|80.15|78.75|80.17|78.77|80.08|78.68|64
1647310200000|2022-03-15 02:10:00|80.16|78.76|80.21|78.81|80.21|78.81|80.14|78.74|45
1647310500000|2022-03-15 02:15:00|80.23|78.83|80.18|78.78|80.25|78.85|80.17|78.77|50
1647310800000|2022-03-15 02:20:00|80.19|78.79|80.04|78.64|80.22|78.82|80.03|78.63|43
1647311100000|2022-03-15 02:25:00|80.05|78.65|80.06|78.66|80.07|78.67|80.04|78.64|25
1647311400000|2022-03-15 02:30:00|80.05|78.65|80.06|78.66|80.07|78.67|79.97|78.57|56
1647311700000|2022-03-15 02:35:00|80.05|78.65|80.45|79.05|80.55|79.15|80.05|78.65|116
1647312000000|2022-03-15 02:40:00|80.47|79.07|80.38|78.98|80.54|79.14|80.38|78.98|55
1647312300000|2022-03-15 02:45:00|80.39|78.99|80.35|78.95|80.41|79.01|80.35|78.95|50
1647312600000|2022-03-15 02:50:00|80.36|78.96|80.29|78.89|80.37|78.97|80.25|78.85|95
1647312900000|2022-03-15 02:55:00|80.3|78.9|80.25|78.85|80.31|78.91|80.18|78.78|30
1647313200000|2022-03-15 03:00:00|80.24|78.84|80.03|78.63|80.35|78.95|79.97|78.57|80
1647313500000|2022-03-15 03:05:00|80.06|78.66|79.9|78.5|80.06|78.66|79.9|78.5|44
1647313800000|2022-03-15 03:10:00|79.86|78.46|79.96|78.56|80.04|78.64|79.85|78.45|63
1647314100000|2022-03-15 03:15:00|79.95|78.55|79.86|78.46|79.97|78.57|79.86|78.46|33
1647314400000|2022-03-15 03:20:00|79.83|78.43|79.69|78.29|79.83|78.43|79.68|78.28|40
1647314700000|2022-03-15 03:25:00|79.71|78.31|79.75|78.35|79.78|78.38|79.65|78.25|68
1647315000000|2022-03-15 03:30:00|79.77|78.37|79.82|78.42|79.87|78.47|79.75|78.35|58
1647315300000|2022-03-15 03:35:00|79.83|78.43|79.92|78.52|79.96|78.56|79.83|78.43|60
1647315600000|2022-03-15 03:40:00|79.94|78.54|79.67|78.27|79.94|78.54|79.65|78.25|125
1647315900000|2022-03-15 03:45:00|79.68|78.28|79.95|78.55|79.97|78.57|79.68|78.28|47
1647316200000|2022-03-15 03:50:00|79.94|78.54|79.8|78.4|79.96|78.56|79.68|78.28|86
1647316500000|2022-03-15 03:55:00|79.79|78.39|79.85|78.45|79.93|78.53|79.74|78.34|79
1647316800000|2022-03-15 04:00:00|79.86|78.46|79.86|78.46|79.88|78.48|79.69|78.29|62
1647317100000|2022-03-15 04:05:00|79.9|78.5|79.73|78.33|79.91|78.51|79.69|78.29|78
1647317400000|2022-03-15 04:10:00|79.74|78.34|79.8|78.4|79.85|78.45|79.72|78.32|52
1647317700000|2022-03-15 04:15:00|79.81|78.41|79.85|78.45|79.86|78.46|79.78|78.38|40
1647318000000|2022-03-15 04:20:00|79.84|78.44|79.92|78.52|79.96|78.56|79.82|78.42|54
1647318300000|2022-03-15 04:25:00|79.93|78.53|79.94|78.54|80.04|78.64|79.92|78.52|48
1647318600000|2022-03-15 04:30:00|79.95|78.55|79.96|78.56|79.97|78.57|79.87|78.47|66
1647318900000|2022-03-15 04:35:00|79.95|78.55|79.98|78.58|79.99|78.59|79.91|78.51|30
1647319200000|2022-03-15 04:40:00|79.99|78.59|79.99|78.59|80.05|78.65|79.98|78.58|50
1647319500000|2022-03-15 04:45:00|80|78.6|79.89|78.49|80.04|78.64|79.86|78.46|62
1647319800000|2022-03-15 04:50:00|79.91|78.51|79.93|78.53|79.95|78.55|79.91|78.51|40
1647320100000|2022-03-15 04:55:00|79.92|78.52|80.02|78.62|80.05|78.65|79.92|78.52|26
1647320400000|2022-03-15 05:00:00|80.01|78.61|80.04|78.64|80.05|78.65|79.85|78.45|91
1647320700000|2022-03-15 05:05:00|80.03|78.63|79.93|78.53|80.04|78.64|79.92|78.52|53
1647321000000|2022-03-15 05:10:00|79.92|78.52|79.91|78.51|79.95|78.55|79.86|78.46|35
1647321300000|2022-03-15 05:15:00|79.9|78.5|80.02|78.62|80.14|78.74|79.9|78.5|94
1647321600000|2022-03-15 05:20:00|80|78.6|80.06|78.66|80.08|78.68|80|78.6|63
1647321900000|2022-03-15 05:25:00|80.05|78.65|79.99|78.59|80.06|78.66|79.95|78.55|52
1647322200000|2022-03-15 05:30:00|80|78.6|80.03|78.63|80.04|78.64|79.98|78.58|34
1647322500000|2022-03-15 05:35:00|80.06|78.66|80.07|78.67|80.14|78.74|80.05|78.65|42
1647322800000|2022-03-15 05:40:00|80.06|78.66|80.06|78.66|80.11|78.71|80|78.6|31
1647323100000|2022-03-15 05:45:00|80.04|78.64|80.04|78.64|80.06|78.66|79.98|78.58|56
1647323400000|2022-03-15 05:50:00|80.05|78.65|80.09|78.69|80.15|78.75|80.04|78.64|58
1647323700000|2022-03-15 05:55:00|80.08|78.68|80.15|78.75|80.16|78.76|80.07|78.67|51
1647324000000|2022-03-15 06:00:00|80.14|78.74|80.14|78.74|80.15|78.75|80.07|78.67|31
1647324300000|2022-03-15 06:05:00|80.15|78.75|80.33|78.93|80.34|78.94|80.14|78.74|81
1647324600000|2022-03-15 06:10:00|80.34|78.94|80.44|79.04|80.46|79.06|80.34|78.94|65
1647324900000|2022-03-15 06:15:00|80.43|79.03|80.56|79.16|80.75|79.35|80.43|79.03|85
1647325200000|2022-03-15 06:20:00|80.53|79.13|80.53|79.13|80.61|79.21|80.52|79.12|75
1647325500000|2022-03-15 06:25:00|80.52|79.12|80.37|78.97|80.53|79.13|80.37|78.97|70
1647325800000|2022-03-15 06:30:00|80.38|78.98|80.27|78.87|80.45|79.05|80.26|78.86|57
1647326100000|2022-03-15 06:35:00|80.26|78.86|80.34|78.94|80.45|79.05|80.26|78.86|61
1647326400000|2022-03-15 06:40:00|80.35|78.95|80.21|78.81|80.4|79|80.17|78.77|69
1647326700000|2022-03-15 06:45:00|80.2|78.8|80.17|78.77|80.25|78.85|80.17|78.77|63
1647327000000|2022-03-15 06:50:00|80.18|78.78|80.09|78.69|80.2|78.8|80.07|78.67|28
1647327300000|2022-03-15 06:55:00|80.06|78.66|80.07|78.67|80.1|78.7|79.98|78.58|61
1647327600000|2022-03-15 07:00:00|80.05|78.65|79.91|78.51|80.07|78.67|79.88|78.48|93
1647327900000|2022-03-15 07:05:00|79.9|78.5|79.98|78.58|79.98|78.58|79.89|78.49|50
1647328200000|2022-03-15 07:10:00|79.97|78.57|79.21|77.81|79.98|78.58|79.04|77.64|217
1647328500000|2022-03-15 07:15:00|79.2|77.8|79.42|78.02|79.51|78.11|79.08|77.68|163
1647328800000|2022-03-15 07:20:00|79.41|78.01|79.57|78.17|79.64|78.24|79.38|77.98|154
1647329100000|2022-03-15 07:25:00|79.58|78.18|79.53|78.13|79.58|78.18|79.39|77.99|104
1647329400000|2022-03-15 07:30:00|79.52|78.12|79.47|78.07|79.67|78.27|79.41|78.01|131
1647329700000|2022-03-15 07:35:00|79.49|78.09|79.53|78.13|79.58|78.18|79.46|78.06|89
1647330000000|2022-03-15 07:40:00|79.52|78.12|79.51|78.11|79.53|78.13|79.44|78.04|70
1647330300000|2022-03-15 07:45:00|79.49|78.09|79.43|78.03|79.6|78.2|79.43|78.03|77
1647330600000|2022-03-15 07:50:00|79.44|78.04|79.52|78.12|79.68|78.28|79.42|78.02|106
1647330900000|2022-03-15 07:55:00|79.53|78.13|79.64|78.24|79.65|78.25|79.5|78.1|57
1647331200000|2022-03-15 08:00:00|79.63|78.23|79.37|77.97|79.64|78.24|79.32|77.92|101
1647331500000|2022-03-15 08:05:00|79.39|77.99|79.49|78.09|79.63|78.23|79.37|77.97|91
1647331800000|2022-03-15 08:10:00|79.48|78.08|79.53|78.13|79.54|78.14|79.38|77.98|109
1647332100000|2022-03-15 08:15:00|79.54|78.14|79.36|77.96|79.54|78.14|79.36|77.96|90
1647332400000|2022-03-15 08:20:00|79.38|77.98|79.55|78.15|79.57|78.17|79.37|77.97|95
1647332700000|2022-03-15 08:25:00|79.56|78.16|79.59|78.19|79.65|78.25|79.55|78.15|70
1647333000000|2022-03-15 08:30:00|79.58|78.18|79.65|78.25|79.67|78.27|79.58|78.18|43
1647333300000|2022-03-15 08:35:00|79.64|78.24|79.55|78.15|79.66|78.26|79.55|78.15|65
1647333600000|2022-03-15 08:40:00|79.57|78.17|79.55|78.15|79.61|78.21|79.55|78.15|42
1647333900000|2022-03-15 08:45:00|79.56|78.16|79.53|78.13|79.59|78.19|79.41|78.01|57
1647334200000|2022-03-15 08:50:00|79.55|78.15|79.46|78.06|79.55|78.15|79.46|78.06|62
1647334500000|2022-03-15 08:55:00|79.49|78.09|79.48|78.08|79.55|78.15|79.47|78.07|59
1647334800000|2022-03-15 09:00:00|79.47|78.07|79.35|77.95|79.56|78.16|79.35|77.95|59
1647335100000|2022-03-15 09:05:00|79.36|77.96|79.29|77.89|79.41|78.01|79.2|77.8|63
1647335400000|2022-03-15 09:10:00|79.27|77.87|79.5|78.1|79.5|78.1|79.26|77.86|60
1647335700000|2022-03-15 09:15:00|79.51|78.11|79.7|78.3|79.78|78.38|79.51|78.11|93
1647336000000|2022-03-15 09:20:00|79.69|78.29|79.74|78.34|79.74|78.34|79.65|78.25|102
1647336300000|2022-03-15 09:25:00|79.73|78.33|79.65|78.25|79.77|78.37|79.65|78.25|87
1647336600000|2022-03-15 09:30:00|79.66|78.26|79.61|78.21|79.71|78.31|79.57|78.17|68
1647336900000|2022-03-15 09:35:00|79.62|78.22|79.64|78.24|79.65|78.25|79.55|78.15|37
1647337200000|2022-03-15 09:40:00|79.63|78.23|79.74|78.34|79.82|78.42|79.63|78.23|82
1647337500000|2022-03-15 09:45:00|79.73|78.33|79.65|78.25|79.79|78.39|79.65|78.25|76
1647337800000|2022-03-15 09:50:00|79.66|78.26|79.59|78.19|79.71|78.31|79.55|78.15|58
1647338100000|2022-03-15 09:55:00|79.58|78.18|79.55|78.15|79.61|78.21|79.48|78.08|48
1647338400000|2022-03-15 10:00:00|79.57|78.17|79.74|78.34|79.81|78.41|79.54|78.14|88
1647338700000|2022-03-15 10:05:00|79.75|78.35|79.7|78.3|79.81|78.41|79.66|78.26|76
1647339000000|2022-03-15 10:10:00|79.69|78.29|79.74|78.34|79.76|78.36|79.67|78.27|48
1647339300000|2022-03-15 10:15:00|79.75|78.35|79.59|78.19|79.79|78.39|79.58|78.18|66
1647339600000|2022-03-15 10:20:00|79.6|78.2|79.7|78.3|79.76|78.36|79.57|78.17|68
1647339900000|2022-03-15 10:25:00|79.69|78.29|79.69|78.29|79.75|78.35|79.67|78.27|41
1647340200000|2022-03-15 10:30:00|79.7|78.3|79.77|78.37|79.78|78.38|79.67|78.27|63
1647340500000|2022-03-15 10:35:00|79.75|78.35|79.67|78.27|79.77|78.37|79.67|78.27|52
1647340800000|2022-03-15 10:40:00|79.7|78.3|79.63|78.23|79.78|78.38|79.62|78.22|73
1647341100000|2022-03-15 10:45:00|79.64|78.24|79.5|78.1|79.69|78.29|79.47|78.07|68
1647341400000|2022-03-15 10:50:00|79.47|78.07|79.72|78.32|79.72|78.32|79.47|78.07|70
1647341700000|2022-03-15 10:55:00|79.71|78.31|79.77|78.37|79.84|78.44|79.7|78.3|77
1647342000000|2022-03-15 11:00:00|79.78|78.38|79.79|78.39|79.83|78.43|79.72|78.32|39
1647342300000|2022-03-15 11:05:00|79.78|78.38|79.77|78.37|79.8|78.4|79.72|78.32|58
1647342600000|2022-03-15 11:10:00|79.76|78.36|79.89|78.49|79.89|78.49|79.76|78.36|55
1647342900000|2022-03-15 11:15:00|79.87|78.47|79.9|78.5|79.98|78.58|79.87|78.47|65
1647343200000|2022-03-15 11:20:00|79.88|78.48|79.84|78.44|79.91|78.51|79.78|78.38|59
1647343500000|2022-03-15 11:25:00|79.83|78.43|79.84|78.44|79.85|78.45|79.78|78.38|48
1647343800000|2022-03-15 11:30:00|79.86|78.46|79.77|78.37|79.9|78.5|79.76|78.36|78
1647344100000|2022-03-15 11:35:00|79.8|78.4|79.79|78.39|79.84|78.44|79.75|78.35|55
1647344400000|2022-03-15 11:40:00|79.78|78.38|79.89|78.49|79.92|78.52|79.69|78.29|71
1647344700000|2022-03-15 11:45:00|79.91|78.51|79.73|78.33|79.91|78.51|79.73|78.33|70
1647345000000|2022-03-15 11:50:00|79.74|78.34|79.78|78.38|79.84|78.44|79.69|78.29|81
1647345300000|2022-03-15 11:55:00|79.79|78.39|79.78|78.38|79.84|78.44|79.77|78.37|70
1647345600000|2022-03-15 12:00:00|79.8|78.4|79.83|78.43|79.94|78.54|79.71|78.31|82
1647345900000|2022-03-15 12:05:00|79.84|78.44|79.75|78.35|79.86|78.46|79.73|78.33|84
1647346200000|2022-03-15 12:10:00|79.76|78.36|79.84|78.44|79.9|78.5|79.75|78.35|90
1647346500000|2022-03-15 12:15:00|79.83|78.43|79.84|78.44|79.89|78.49|79.81|78.41|56
1647346800000|2022-03-15 12:20:00|79.85|78.45|79.85|78.45|79.88|78.48|79.83|78.43|55
1647347100000|2022-03-15 12:25:00|79.86|78.46|79.86|78.46|79.89|78.49|79.79|78.39|66
1647347400000|2022-03-15 12:30:00|79.87|78.47|80.3|78.9|80.35|78.95|79.86|78.46|155
1647347700000|2022-03-15 12:35:00|80.31|78.91|80.26|78.86|80.33|78.93|80.24|78.84|82
1647348000000|2022-03-15 12:40:00|80.25|78.85|80.11|78.71|80.25|78.85|80.07|78.67|100
1647348300000|2022-03-15 12:45:00|80.12|78.72|80.08|78.68|80.12|78.72|80.05|78.65|63
1647348600000|2022-03-15 12:50:00|80.06|78.66|80.18|78.78|80.18|78.78|79.99|78.59|76
1647348900000|2022-03-15 12:55:00|80.19|78.79|80.19|78.79|80.22|78.82|80.16|78.76|61
1647349200000|2022-03-15 13:00:00|80.2|78.8|80.04|78.64|80.21|78.81|80.02|78.62|86
1647349500000|2022-03-15 13:05:00|80.05|78.65|79.98|78.58|80.05|78.65|79.95|78.55|46
1647349800000|2022-03-15 13:10:00|79.99|78.59|80.09|78.69|80.2|78.8|79.99|78.59|71
1647350100000|2022-03-15 13:15:00|80.08|78.68|79.96|78.56|80.1|78.7|79.96|78.56|46
1647350400000|2022-03-15 13:20:00|79.97|78.57|79.79|78.39|80.01|78.61|79.79|78.39|65
1647350700000|2022-03-15 13:25:00|79.81|78.41|79.8|78.4|79.84|78.44|79.74|78.34|57
1647351000000|2022-03-15 13:30:00|79.78|78.38|79.79|78.39|79.92|78.52|79.77|78.37|79
1647351300000|2022-03-15 13:35:00|79.81|78.41|79.59|78.19|79.94|78.54|79.49|78.09|128
1647351600000|2022-03-15 13:40:00|79.6|78.2|79.37|77.97|79.65|78.25|79.23|77.83|159
1647351900000|2022-03-15 13:45:00|79.38|77.98|79.6|78.2|79.65|78.25|79.28|77.88|134
1647352200000|2022-03-15 13:50:00|79.61|78.21|79.64|78.24|79.86|78.46|79.59|78.19|136
1647352500000|2022-03-15 13:55:00|79.63|78.23|79.81|78.41|79.83|78.43|79.63|78.23|98
1647352800000|2022-03-15 14:00:00|79.8|78.4|79.91|78.51|79.94|78.54|79.68|78.28|124
1647353100000|2022-03-15 14:05:00|79.9|78.5|79.9|78.5|80.08|78.68|79.86|78.46|108
1647353400000|2022-03-15 14:10:00|79.91|78.51|79.88|78.48|80.01|78.61|79.85|78.45|179
1647353700000|2022-03-15 14:15:00|79.89|78.49|79.74|78.34|79.94|78.54|79.7|78.3|141
1647354000000|2022-03-15 14:20:00|79.75|78.35|79.78|78.38|79.78|78.38|79.67|78.27|82
1647354300000|2022-03-15 14:25:00|79.75|78.35|80.04|78.64|80.06|78.66|79.75|78.35|59
1647354600000|2022-03-15 14:30:00|80.06|78.66|80.03|78.63|80.3|78.9|80.02|78.62|160
1647354900000|2022-03-15 14:35:00|80.04|78.64|80.18|78.78|80.24|78.84|80.04|78.64|80
1647355200000|2022-03-15 14:40:00|80.19|78.79|80.27|78.87|80.29|78.89|80.17|78.77|74
1647355500000|2022-03-15 14:45:00|80.28|78.88|80.73|79.33|80.76|79.36|80.17|78.77|124
1647355800000|2022-03-15 14:50:00|80.72|79.32|80.74|79.34|80.76|79.36|80.44|79.04|108
1647356100000|2022-03-15 14:55:00|80.73|79.33|80.57|79.17|80.74|79.34|80.57|79.17|64
1647356400000|2022-03-15 15:00:00|80.58|79.18|80.53|79.13|80.59|79.19|80.46|79.06|89
1647356700000|2022-03-15 15:05:00|80.54|79.14|80.54|79.14|80.56|79.16|80.47|79.07|85
1647357000000|2022-03-15 15:10:00|80.55|79.15|80.64|79.24|80.64|79.24|80.47|79.07|103
1647357300000|2022-03-15 15:15:00|80.63|79.23|80.78|79.38|80.78|79.38|80.54|79.14|90
1647357600000|2022-03-15 15:20:00|80.79|79.39|80.68|79.28|80.86|79.46|80.68|79.28|66
1647357900000|2022-03-15 15:25:00|80.67|79.27|80.68|79.28|80.77|79.37|80.59|79.19|75
1647358200000|2022-03-15 15:30:00|80.69|79.29|80.75|79.35|80.77|79.37|80.69|79.29|77
1647358500000|2022-03-15 15:35:00|80.76|79.36|80.94|79.54|80.95|79.55|80.76|79.36|82
1647358800000|2022-03-15 15:40:00|80.93|79.53|80.88|79.48|81.14|79.74|80.88|79.48|119
1647359100000|2022-03-15 15:45:00|80.89|79.49|80.84|79.44|80.94|79.54|80.77|79.37|75
1647359400000|2022-03-15 15:50:00|80.83|79.43|80.77|79.37|80.88|79.48|80.75|79.35|66
1647359700000|2022-03-15 15:55:00|80.76|79.36|80.65|79.25|80.76|79.36|80.55|79.15|89
1647360000000|2022-03-15 16:00:00|80.66|79.26|80.68|79.28|80.7|79.3|80.49|79.09|53
1647360300000|2022-03-15 16:05:00|80.67|79.27|80.86|79.46|80.96|79.56|80.66|79.26|110
1647360600000|2022-03-15 16:10:00|80.85|79.45|80.93|79.53|80.94|79.54|80.78|79.38|83
1647360900000|2022-03-15 16:15:00|80.92|79.52|80.97|79.57|81.09|79.69|80.92|79.52|113
1647361200000|2022-03-15 16:20:00|80.99|79.59|81.25|79.85|81.26|79.86|80.96|79.56|66
1647361500000|2022-03-15 16:25:00|81.24|79.84|81.24|79.84|81.25|79.85|81.06|79.66|85
1647361800000|2022-03-15 16:30:00|81.22|79.82|81.33|79.93|81.33|79.93|81.22|79.82|70
1647362100000|2022-03-15 16:35:00|81.32|79.92|81.3|79.9|81.57|80.17|81.13|79.73|159
1647362400000|2022-03-15 16:40:00|81.29|79.89|81.35|79.95|81.39|79.99|81.17|79.77|84
1647362700000|2022-03-15 16:45:00|81.36|79.96|81.23|79.83|81.54|80.14|81.22|79.82|174
1647363000000|2022-03-15 16:50:00|81.24|79.84|81.16|79.76|81.25|79.85|81.07|79.67|104
1647363300000|2022-03-15 16:55:00|81.17|79.77|81.23|79.83|81.31|79.91|81.14|79.74|88
1647363600000|2022-03-15 17:00:00|81.26|79.86|81.35|79.95|81.38|79.98|81.26|79.86|48
1647363900000|2022-03-15 17:05:00|81.36|79.96|81.2|79.8|81.36|79.96|81.09|79.69|108
1647364200000|2022-03-15 17:10:00|81.19|79.79|80.96|79.56|81.19|79.79|80.92|79.52|106
1647364500000|2022-03-15 17:15:00|80.92|79.52|80.87|79.47|81.04|79.64|80.87|79.47|116
1647364800000|2022-03-15 17:20:00|80.86|79.46|80.85|79.45|80.91|79.51|80.81|79.41|75
1647365100000|2022-03-15 17:25:00|80.86|79.46|80.83|79.43|80.98|79.58|80.83|79.43|91
1647365400000|2022-03-15 17:30:00|80.82|79.42|80.92|79.52|80.94|79.54|80.79|79.39|63
1647365700000|2022-03-15 17:35:00|80.95|79.55|80.94|79.54|81.02|79.62|80.92|79.52|68
1647366000000|2022-03-15 17:40:00|80.95|79.55|81.01|79.61|81.09|79.69|80.93|79.53|75
1647366300000|2022-03-15 17:45:00|81.02|79.62|81.05|79.65|81.08|79.68|80.97|79.57|78
1647366600000|2022-03-15 17:50:00|81.04|79.64|81.23|79.83|81.24|79.84|81.04|79.64|68
1647366900000|2022-03-15 17:55:00|81.21|79.81|81.17|79.77|81.25|79.85|81.16|79.76|66
1647367200000|2022-03-15 18:00:00|81.19|79.79|80.94|79.54|81.31|79.91|80.93|79.53|83
1647367500000|2022-03-15 18:05:00|80.95|79.55|81.03|79.63|81.06|79.66|80.93|79.53|93
1647367800000|2022-03-15 18:10:00|81.01|79.61|80.99|79.59|81.13|79.73|80.96|79.56|81
1647368100000|2022-03-15 18:15:00|80.98|79.58|80.9|79.5|81.03|79.63|80.88|79.48|58
1647368400000|2022-03-15 18:20:00|80.89|79.49|80.83|79.43|80.94|79.54|80.83|79.43|86
1647368700000|2022-03-15 18:25:00|80.84|79.44|80.83|79.43|81.06|79.66|80.82|79.42|85
1647369000000|2022-03-15 18:30:00|80.82|79.42|80.92|79.52|80.93|79.53|80.69|79.29|74
1647369300000|2022-03-15 18:35:00|80.91|79.51|80.86|79.46|80.92|79.52|80.76|79.36|87
1647369600000|2022-03-15 18:40:00|80.87|79.47|80.83|79.43|80.97|79.57|80.75|79.35|85
1647369900000|2022-03-15 18:45:00|80.82|79.42|81.03|79.63|81.17|79.77|80.8|79.4|110
1647370200000|2022-03-15 18:50:00|81.05|79.65|81.08|79.68|81.15|79.75|81.03|79.63|70
1647370500000|2022-03-15 18:55:00|81.1|79.7|81.34|79.94|81.44|80.04|81.04|79.64|89
1647370800000|2022-03-15 19:00:00|81.35|79.95|81.47|80.07|81.57|80.17|81.29|79.89|154
1647371100000|2022-03-15 19:05:00|81.49|80.09|81.69|80.29|81.96|80.56|81.47|80.07|135
1647371400000|2022-03-15 19:10:00|81.67|80.27|81.63|80.23|82.13|80.73|81.58|80.18|206
1647371700000|2022-03-15 19:15:00|81.64|80.24|81.69|80.29|81.86|80.46|81.64|80.24|127
1647372000000|2022-03-15 19:20:00|81.7|80.3|81.7|80.3|81.87|80.47|81.61|80.21|116
1647372300000|2022-03-15 19:25:00|81.69|80.29|81.71|80.31|81.71|80.31|81.55|80.15|77
1647372600000|2022-03-15 19:30:00|81.7|80.3|81.68|80.28|81.81|80.41|81.66|80.26|94
1647372900000|2022-03-15 19:35:00|81.69|80.29|81.66|80.26|81.8|80.4|81.64|80.24|107
1647373200000|2022-03-15 19:40:00|81.68|80.28|81.65|80.25|81.68|80.28|81.57|80.17|87
1647373500000|2022-03-15 19:45:00|81.64|80.24|81.71|80.31|81.96|80.56|81.59|80.19|120
1647373800000|2022-03-15 19:50:00|81.72|80.32|82.02|80.62|82.07|80.67|81.67|80.27|118
1647374100000|2022-03-15 19:55:00|82|80.6|82.06|80.66|82.1|80.7|81.96|80.56|123
1647374400000|2022-03-15 20:00:00|82.09|80.69|82.05|80.65|82.39|80.99|82.03|80.63|144
1647374700000|2022-03-15 20:05:00|82.06|80.66|82.03|80.63|82.16|80.76|81.89|80.49|124
1647375000000|2022-03-15 20:10:00|82.04|80.64|82.04|80.64|82.1|80.7|81.89|80.49|136
1647375300000|2022-03-15 20:15:00|82.03|80.63|81.35|79.95|82.11|80.71|81.35|79.95|188
1647375600000|2022-03-15 20:20:00|81.4|80|81.13|79.73|81.53|80.13|80.89|79.49|218
1647375900000|2022-03-15 20:25:00|81.14|79.74|81.23|79.83|81.23|79.83|81.08|79.68|94
1647376200000|2022-03-15 20:30:00|81.22|79.82|81.28|79.88|81.32|79.92|81.01|79.61|154
1647376500000|2022-03-15 20:35:00|81.27|79.87|81.34|79.94|81.36|79.96|81.17|79.77|95
1647376800000|2022-03-15 20:40:00|81.35|79.95|81.2|79.8|81.49|80.09|81.13|79.73|122
1647377100000|2022-03-15 20:45:00|81.24|79.84|81.13|79.73|81.29|79.89|81.06|79.66|102
1647377400000|2022-03-15 20:50:00|81.12|79.72|81.14|79.74|81.18|79.78|81.11|79.71|100
1647377700000|2022-03-15 20:55:00|81.13|79.73|81.07|79.67|81.19|79.79|80.92|79.52|93
1647378000000|2022-03-15 21:00:00|81.08|79.68|80.97|79.57|81.08|79.68|80.94|79.54|53
1647378300000|2022-03-15 21:05:00|80.96|79.56|80.84|79.44|80.97|79.57|80.69|79.29|79
1647378600000|2022-03-15 21:10:00|80.83|79.43|80.86|79.46|80.95|79.55|80.76|79.36|74
1647378900000|2022-03-15 21:15:00|80.88|79.48|80.97|79.57|81|79.6|80.87|79.47|65
1647379200000|2022-03-15 21:20:00|80.95|79.55|80.89|79.49|80.96|79.56|80.87|79.47|51
1647379500000|2022-03-15 21:25:00|80.87|79.47|80.86|79.46|80.89|79.49|80.77|79.37|74
1647379800000|2022-03-15 21:30:00|80.87|79.47|80.97|79.57|81.03|79.63|80.86|79.46|40
1647380100000|2022-03-15 21:35:00|80.96|79.56|80.94|79.54|80.97|79.57|80.93|79.53|64
1647380400000|2022-03-15 21:40:00|80.93|79.53|80.95|79.55|80.97|79.57|80.84|79.44|64
1647380700000|2022-03-15 21:45:00|80.93|79.53|81.09|79.69|81.09|79.69|80.93|79.53|66
1647381000000|2022-03-15 21:50:00|81.08|79.68|81.08|79.68|81.12|79.72|81.07|79.67|42
1647381300000|2022-03-15 21:55:00|81.06|79.66|81.14|79.74|81.2|79.8|81.06|79.66|64
1647381600000|2022-03-15 22:00:00|81.15|79.75|81.15|79.75|81.19|79.79|81.05|79.65|52
1647381900000|2022-03-15 22:05:00|81.14|79.74|81.53|80.13|81.53|80.13|81.13|79.73|75
1647382200000|2022-03-15 22:10:00|81.52|80.12|81.32|79.92|81.59|80.19|81.29|79.89|77
1647382500000|2022-03-15 22:15:00|81.33|79.93|81.13|79.73|81.33|79.93|81.13|79.73|81
1647382800000|2022-03-15 22:20:00|81.14|79.74|80.98|79.58|81.19|79.79|80.87|79.47|63
1647383100000|2022-03-15 22:25:00|80.97|79.57|80.98|79.58|81.05|79.65|80.94|79.54|66
1647383400000|2022-03-15 22:30:00|80.97|79.57|80.79|79.39|81|79.6|80.72|79.32|76
1647383700000|2022-03-15 22:35:00|80.8|79.4|80.81|79.41|80.84|79.44|80.75|79.35|110
1647384000000|2022-03-15 22:40:00|80.82|79.42|80.83|79.43|80.87|79.47|80.78|79.38|59
1647384300000|2022-03-15 22:45:00|80.84|79.44|80.88|79.48|80.94|79.54|80.83|79.43|53
1647384600000|2022-03-15 22:50:00|80.87|79.47|80.88|79.48|80.9|79.5|80.83|79.43|25
1647384900000|2022-03-15 22:55:00|80.87|79.47|80.93|79.53|80.96|79.56|80.84|79.44|59
1647385200000|2022-03-15 23:00:00|80.92|79.52|81.1|79.7|81.15|79.75|80.92|79.52|88
1647385500000|2022-03-15 23:05:00|81.09|79.69|81.01|79.61|81.11|79.71|80.96|79.56|73
1647385800000|2022-03-15 23:10:00|81.03|79.63|80.69|79.29|81.03|79.63|80.67|79.27|43
1647386100000|2022-03-15 23:15:00|80.7|79.3|80.7|79.3|80.82|79.42|80.7|79.3|21
1647386400000|2022-03-15 23:20:00|80.65|79.25|80.64|79.24|80.65|79.25|80.57|79.17|13
1647386700000|2022-03-15 23:25:00|80.63|79.23|80.66|79.26|80.75|79.35|80.56|79.16|28
1647387000000|2022-03-15 23:30:00|80.67|79.27|80.74|79.34|80.74|79.34|80.65|79.25|17
1647387300000|2022-03-15 23:35:00|80.72|79.32|80.75|79.35|80.85|79.45|80.67|79.27|28
1647387600000|2022-03-15 23:40:00|80.77|79.37|80.89|79.49|80.96|79.56|80.77|79.37|19
1647387900000|2022-03-15 23:45:00|80.9|79.5|80.77|79.37|80.95|79.55|80.75|79.35|16
1647388200000|2022-03-15 23:50:00|80.76|79.36|80.57|79.17|80.76|79.36|80.56|79.16|64
1647388500000|2022-03-15 23:55:00|80.59|79.19|80.63|79.23|80.7|79.3|80.59|79.19|46
1647388800000|2022-03-16 00:00:00|80.64|79.24|80.64|79.24|80.74|79.34|80.63|79.23|63
1647389100000|2022-03-16 00:05:00|80.67|79.27|80.83|79.43|80.88|79.48|80.47|79.07|96
1647389400000|2022-03-16 00:10:00|80.82|79.42|80.86|79.46|80.92|79.52|80.75|79.35|73
1647389700000|2022-03-16 00:15:00|80.85|79.45|80.66|79.26|80.85|79.45|80.63|79.23|88
1647390000000|2022-03-16 00:20:00|80.69|79.29|80.42|79.02|80.73|79.33|80.28|78.88|112
1647390300000|2022-03-16 00:25:00|80.43|79.03|80.72|79.32|80.73|79.33|80.43|79.03|105
1647390600000|2022-03-16 00:30:00|80.73|79.33|80.83|79.43|80.84|79.44|80.65|79.25|103
1647390900000|2022-03-16 00:35:00|80.84|79.44|80.74|79.34|80.84|79.44|80.66|79.26|50
1647391200000|2022-03-16 00:40:00|80.71|79.31|80.73|79.33|80.83|79.43|80.68|79.28|79
1647391500000|2022-03-16 00:45:00|80.74|79.34|80.73|79.33|80.84|79.44|80.66|79.26|87
1647391800000|2022-03-16 00:50:00|80.72|79.32|80.58|79.18|80.76|79.36|80.56|79.16|76
1647392100000|2022-03-16 00:55:00|80.59|79.19|80.54|79.14|80.59|79.19|80.45|79.05|78
1647392400000|2022-03-16 01:00:00|80.52|79.12|80.64|79.24|80.64|79.24|80.46|79.06|77
1647392700000|2022-03-16 01:05:00|80.65|79.25|80.84|79.44|80.86|79.46|80.65|79.25|79
1647393000000|2022-03-16 01:10:00|80.82|79.42|80.89|79.49|80.95|79.55|80.78|79.38|53
1647393300000|2022-03-16 01:15:00|80.9|79.5|80.95|79.55|80.97|79.57|80.89|79.49|51
1647393600000|2022-03-16 01:20:00|80.94|79.54|80.96|79.56|80.96|79.56|80.87|79.47|38
1647393900000|2022-03-16 01:25:00|80.97|79.57|80.88|79.48|80.98|79.58|80.84|79.44|44
1647394200000|2022-03-16 01:30:00|80.89|79.49|80.78|79.38|80.95|79.55|80.78|79.38|43
1647394500000|2022-03-16 01:35:00|80.79|79.39|80.79|79.39|80.94|79.54|80.76|79.36|73
1647394800000|2022-03-16 01:40:00|80.78|79.38|80.92|79.52|81.13|79.73|80.65|79.25|107
1647395100000|2022-03-16 01:45:00|80.91|79.51|81.44|80.04|81.46|80.06|80.89|79.49|155
1647395400000|2022-03-16 01:50:00|81.42|80.02|81.19|79.79|81.44|80.04|81.15|79.75|102
1647395700000|2022-03-16 01:55:00|81.2|79.8|81.22|79.82|81.24|79.84|81.07|79.67|112
1647396000000|2022-03-16 02:00:00|81.23|79.83|81.74|80.34|81.74|80.34|81.16|79.76|123
1647396300000|2022-03-16 02:05:00|81.72|80.32|83.22|81.82|83.86|82.46|81.69|80.29|309
1647396600000|2022-03-16 02:10:00|83.24|81.84|83.52|82.12|83.93|82.53|83.24|81.84|339
1647396900000|2022-03-16 02:15:00|83.53|82.13|83.65|82.25|84.04|82.64|83.38|81.98|240
1647397200000|2022-03-16 02:20:00|83.66|82.26|83.51|82.11|83.76|82.36|83.15|81.75|223
1647397500000|2022-03-16 02:25:00|83.5|82.1|83.03|81.63|83.53|82.13|83.03|81.63|182
1647397800000|2022-03-16 02:30:00|83|81.6|83.11|81.71|83.15|81.75|82.67|81.27|154
1647398100000|2022-03-16 02:35:00|83.12|81.72|82.98|81.58|83.12|81.72|82.84|81.44|153
1647398400000|2022-03-16 02:40:00|82.99|81.59|82.9|81.5|83.03|81.63|82.8|81.4|127
1647398700000|2022-03-16 02:45:00|82.91|81.51|82.84|81.44|83|81.6|82.77|81.37|100
1647399000000|2022-03-16 02:50:00|82.85|81.45|82.89|81.49|82.99|81.59|82.82|81.42|67
1647399300000|2022-03-16 02:55:00|82.88|81.48|82.86|81.46|82.9|81.5|82.69|81.29|120
1647399600000|2022-03-16 03:00:00|82.85|81.45|82.96|81.56|82.99|81.59|82.85|81.45|116
1647399900000|2022-03-16 03:05:00|82.95|81.55|82.85|81.45|82.96|81.56|82.85|81.45|73
1647400200000|2022-03-16 03:10:00|82.86|81.46|81.33|79.93|82.91|81.51|81.28|79.88|249
1647400500000|2022-03-16 03:15:00|81.28|79.88|81.32|79.92|81.44|80.04|80.62|79.22|257
1647400800000|2022-03-16 03:20:00|81.33|79.93|81.43|80.03|81.68|80.28|81.29|79.89|186
1647401100000|2022-03-16 03:25:00|81.44|80.04|81.45|80.05|81.64|80.24|81.37|79.97|145
1647401400000|2022-03-16 03:30:00|81.44|80.04|81.12|79.72|81.52|80.12|80.99|79.59|140
1647401700000|2022-03-16 03:35:00|81.13|79.73|80.98|79.58|81.16|79.76|80.96|79.56|87
1647402000000|2022-03-16 03:40:00|81.02|79.62|80.97|79.57|81.13|79.73|80.56|79.16|240
1647402300000|2022-03-16 03:45:00|80.98|79.58|80.76|79.36|81.16|79.76|80.76|79.36|176
1647402600000|2022-03-16 03:50:00|80.77|79.37|80.7|79.3|80.84|79.44|80.64|79.24|167
1647402900000|2022-03-16 03:55:00|80.69|79.29|80.76|79.36|80.87|79.47|80.69|79.29|94
1647403200000|2022-03-16 04:00:00|80.74|79.34|80.85|79.45|80.85|79.45|80.57|79.17|114
1647403500000|2022-03-16 04:05:00|80.84|79.44|80.76|79.36|80.86|79.46|80.71|79.31|84
1647403800000|2022-03-16 04:10:00|80.77|79.37|80.74|79.34|80.85|79.45|80.73|79.33|68
1647404100000|2022-03-16 04:15:00|80.73|79.33|80.61|79.21|80.74|79.34|80.41|79.01|98
1647404400000|2022-03-16 04:20:00|80.62|79.22|80.46|79.06|80.66|79.26|80.38|78.98|80
1647404700000|2022-03-16 04:25:00|80.47|79.07|80.61|79.21|80.63|79.23|80.47|79.07|87
1647405000000|2022-03-16 04:30:00|80.6|79.2|80.49|79.09|80.6|79.2|80.39|78.99|124
1647405300000|2022-03-16 04:35:00|80.47|79.07|80.54|79.14|80.54|79.14|80.27|78.87|91
1647405600000|2022-03-16 04:40:00|80.53|79.13|80.46|79.06|80.54|79.14|80.39|78.99|60
1647405900000|2022-03-16 04:45:00|80.45|79.05|80.49|79.09|80.54|79.14|80.44|79.04|73
1647406200000|2022-03-16 04:50:00|80.5|79.1|80.49|79.09|80.56|79.16|80.44|79.04|54
1647406500000|2022-03-16 04:55:00|80.48|79.08|80.37|78.97|80.49|79.09|80.37|78.97|79
1647406800000|2022-03-16 05:00:00|80.38|78.98|80.16|78.76|80.38|78.98|80.16|78.76|83
1647407100000|2022-03-16 05:05:00|80.17|78.77|80.43|79.03|80.46|79.06|80.17|78.77|67
1647407400000|2022-03-16 05:10:00|80.45|79.05|80.38|78.98|80.46|79.06|80.33|78.93|70
1647407700000|2022-03-16 05:15:00|80.39|78.99|80.33|78.93|80.43|79.03|80.31|78.91|57
1647408000000|2022-03-16 05:20:00|80.34|78.94|80.24|78.84|80.35|78.95|80.14|78.74|57
1647408300000|2022-03-16 05:25:00|80.25|78.85|80.28|78.88|80.28|78.88|80.2|78.8|70
1647408600000|2022-03-16 05:30:00|80.29|78.89|80.4|79|80.4|79|80.23|78.83|55
1647408900000|2022-03-16 05:35:00|80.42|79.02|80.49|79.09|80.49|79.09|80.38|78.98|54
1647409200000|2022-03-16 05:40:00|80.47|79.07|80.76|79.36|80.76|79.36|80.47|79.07|102
1647409500000|2022-03-16 05:45:00|80.75|79.35|80.73|79.33|80.86|79.46|80.69|79.29|111
1647409800000|2022-03-16 05:50:00|80.72|79.32|80.71|79.31|80.73|79.33|80.63|79.23|89
1647410100000|2022-03-16 05:55:00|80.73|79.33|80.74|79.34|80.74|79.34|80.61|79.21|61
1647410400000|2022-03-16 06:00:00|80.73|79.33|80.73|79.33|80.75|79.35|80.64|79.24|69
1647410700000|2022-03-16 06:05:00|80.74|79.34|80.89|79.49|80.94|79.54|80.74|79.34|48
1647411000000|2022-03-16 06:10:00|80.9|79.5|80.89|79.49|80.93|79.53|80.83|79.43|37
1647411300000|2022-03-16 06:15:00|80.87|79.47|80.89|79.49|81.06|79.66|80.85|79.45|63
1647411600000|2022-03-16 06:20:00|80.88|79.48|80.88|79.48|80.91|79.51|80.84|79.44|52
1647411900000|2022-03-16 06:25:00|80.92|79.52|80.83|79.43|80.92|79.52|80.81|79.41|69
1647412200000|2022-03-16 06:30:00|80.82|79.42|80.88|79.48|80.88|79.48|80.76|79.36|51
1647412500000|2022-03-16 06:35:00|80.87|79.47|80.94|79.54|80.98|79.58|80.84|79.44|85
1647412800000|2022-03-16 06:40:00|80.96|79.56|81.02|79.62|81.06|79.66|80.93|79.53|57
1647413100000|2022-03-16 06:45:00|81.01|79.61|81.05|79.65|81.06|79.66|80.88|79.48|91
1647413400000|2022-03-16 06:50:00|81.04|79.64|81.12|79.72|81.12|79.72|81.02|79.62|53
1647413700000|2022-03-16 06:55:00|81.14|79.74|81.1|79.7|81.15|79.75|81.03|79.63|73
1647414000000|2022-03-16 07:00:00|81.08|79.68|80.89|79.49|81.08|79.68|80.85|79.45|92
1647414300000|2022-03-16 07:05:00|80.9|79.5|80.8|79.4|80.92|79.52|80.73|79.33|78
1647414600000|2022-03-16 07:10:00|80.81|79.41|80.88|79.48|80.89|79.49|80.76|79.36|68
1647414900000|2022-03-16 07:15:00|80.87|79.47|80.78|79.38|80.9|79.5|80.76|79.36|64
1647415200000|2022-03-16 07:20:00|80.77|79.37|80.67|79.27|80.77|79.37|80.66|79.26|80
1647415500000|2022-03-16 07:25:00|80.68|79.28|80.69|79.29|80.75|79.35|80.67|79.27|38
1647415800000|2022-03-16 07:30:00|80.7|79.3|80.69|79.29|80.72|79.32|80.58|79.18|51
1647416100000|2022-03-16 07:35:00|80.73|79.33|80.9|79.5|80.9|79.5|80.67|79.27|73
1647416400000|2022-03-16 07:40:00|80.91|79.51|80.89|79.49|80.92|79.52|80.81|79.41|81
1647416700000|2022-03-16 07:45:00|80.9|79.5|81.01|79.61|81.02|79.62|80.87|79.47|80
1647417000000|2022-03-16 07:50:00|80.98|79.58|80.93|79.53|81.06|79.66|80.92|79.52|79
1647417300000|2022-03-16 07:55:00|80.9|79.5|80.94|79.54|80.94|79.54|80.85|79.45|52
1647417600000|2022-03-16 08:00:00|80.93|79.53|81|79.6|81.07|79.67|80.88|79.48|81
1647417900000|2022-03-16 08:05:00|81.01|79.61|81.27|79.87|81.28|79.88|80.97|79.57|68
1647418200000|2022-03-16 08:10:00|81.28|79.88|81.18|79.78|81.28|79.88|81.08|79.68|117
1647418500000|2022-03-16 08:15:00|81.19|79.79|81.49|80.09|81.5|80.1|81.17|79.77|155
1647418800000|2022-03-16 08:20:00|81.52|80.12|81.35|79.95|81.52|80.12|81.34|79.94|90
1647419100000|2022-03-16 08:25:00|81.36|79.96|81.36|79.96|81.39|79.99|81.28|79.88|81
1647419400000|2022-03-16 08:30:00|81.37|79.97|81.48|80.08|81.51|80.11|81.34|79.94|83
1647419700000|2022-03-16 08:35:00|81.49|80.09|81.96|80.56|81.98|80.58|81.46|80.06|121
1647420000000|2022-03-16 08:40:00|81.95|80.55|81.71|80.31|82.08|80.68|81.42|80.02|255
1647420300000|2022-03-16 08:45:00|81.73|80.33|81.86|80.46|81.98|80.58|81.57|80.17|180
1647420600000|2022-03-16 08:50:00|81.85|80.45|81.84|80.44|81.94|80.54|81.7|80.3|150
1647420900000|2022-03-16 08:55:00|81.85|80.45|81.8|80.4|82.05|80.65|81.79|80.39|124
1647421200000|2022-03-16 09:00:00|81.76|80.36|81.94|80.54|81.98|80.58|81.76|80.36|132
1647421500000|2022-03-16 09:05:00|81.95|80.55|81.73|80.33|82.16|80.76|81.68|80.28|183
1647421800000|2022-03-16 09:10:00|81.76|80.36|81.87|80.47|81.89|80.49|81.67|80.27|131
1647422100000|2022-03-16 09:15:00|81.9|80.5|81.88|80.48|82.07|80.67|81.86|80.46|109
1647422400000|2022-03-16 09:20:00|81.9|80.5|82.05|80.65|82.08|80.68|81.88|80.48|104
1647422700000|2022-03-16 09:25:00|82.06|80.66|82.05|80.65|82.07|80.67|82.02|80.62|75
1647423000000|2022-03-16 09:30:00|82.06|80.66|81.87|80.47|82.08|80.68|81.87|80.47|47
1647423300000|2022-03-16 09:35:00|81.86|80.46|81.67|80.27|81.87|80.47|81.67|80.27|43
1647423600000|2022-03-16 09:40:00|81.68|80.28|81.76|80.36|81.79|80.39|81.65|80.25|71
1647423900000|2022-03-16 09:45:00|81.77|80.37|81.91|80.51|81.92|80.52|81.76|80.36|65
1647424200000|2022-03-16 09:50:00|81.92|80.52|81.96|80.56|82.06|80.66|81.92|80.52|80
1647424500000|2022-03-16 09:55:00|81.97|80.57|81.99|80.59|82.03|80.63|81.94|80.54|41
1647424800000|2022-03-16 10:00:00|81.98|80.58|81.96|80.56|82.07|80.67|81.9|80.5|87
1647425100000|2022-03-16 10:05:00|81.95|80.55|81.85|80.45|81.99|80.59|81.82|80.42|55
1647425400000|2022-03-16 10:10:00|81.86|80.46|82|80.6|82.01|80.61|81.85|80.45|65
1647425700000|2022-03-16 10:15:00|81.99|80.59|82.19|80.79|82.21|80.81|81.99|80.59|92
1647426000000|2022-03-16 10:20:00|82.2|80.8|82.23|80.83|82.26|80.86|82.15|80.75|67
1647426300000|2022-03-16 10:25:00|82.22|80.82|81.99|80.59|82.24|80.84|81.98|80.58|70
1647426600000|2022-03-16 10:30:00|82.02|80.62|81.89|80.49|82.09|80.69|81.88|80.48|97
1647426900000|2022-03-16 10:35:00|81.88|80.48|81.89|80.49|81.97|80.57|81.73|80.33|89
1647427200000|2022-03-16 10:40:00|81.9|80.5|81.98|80.58|81.99|80.59|81.87|80.47|52
1647427500000|2022-03-16 10:45:00|82|80.6|81.91|80.51|82.06|80.66|81.88|80.48|73
1647427800000|2022-03-16 10:50:00|81.9|80.5|81.77|80.37|81.9|80.5|81.76|80.36|41
1647428100000|2022-03-16 10:55:00|81.76|80.36|81.67|80.27|81.78|80.38|81.6|80.2|58
1647428400000|2022-03-16 11:00:00|81.65|80.25|81.51|80.11|81.77|80.37|81.51|80.11|103
1647428700000|2022-03-16 11:05:00|81.48|80.08|81.64|80.24|81.66|80.26|81.48|80.08|69
1647429000000|2022-03-16 11:10:00|81.63|80.23|81.68|80.28|81.71|80.31|81.57|80.17|76
1647429300000|2022-03-16 11:15:00|81.69|80.29|81.77|80.37|81.97|80.57|81.68|80.28|96
1647429600000|2022-03-16 11:20:00|81.78|80.38|81.88|80.48|81.94|80.54|81.74|80.34|69
1647429900000|2022-03-16 11:25:00|81.89|80.49|81.91|80.51|81.94|80.54|81.86|80.46|54
1647430200000|2022-03-16 11:30:00|81.9|80.5|82.14|80.74|82.15|80.75|81.89|80.49|87
1647430500000|2022-03-16 11:35:00|82.13|80.73|81.95|80.55|82.19|80.79|81.86|80.46|124
1647430800000|2022-03-16 11:40:00|81.93|80.53|81.96|80.56|82.07|80.67|81.93|80.53|106
1647431100000|2022-03-16 11:45:00|81.99|80.59|81.84|80.44|82.1|80.7|81.82|80.42|86
1647431400000|2022-03-16 11:50:00|81.85|80.45|81.9|80.5|81.92|80.52|81.85|80.45|69
1647431700000|2022-03-16 11:55:00|81.88|80.48|81.78|80.38|81.93|80.53|81.72|80.32|89
1647432000000|2022-03-16 12:00:00|81.79|80.39|81.97|80.57|81.99|80.59|81.77|80.37|101
1647432300000|2022-03-16 12:05:00|81.98|80.58|81.85|80.45|81.99|80.59|81.8|80.4|90
1647432600000|2022-03-16 12:10:00|81.83|80.43|81.76|80.36|81.84|80.44|81.74|80.34|69
1647432900000|2022-03-16 12:15:00|81.77|80.37|81.76|80.36|81.86|80.46|81.75|80.35|44
1647433200000|2022-03-16 12:20:00|81.77|80.37|81.87|80.47|81.87|80.47|81.73|80.33|66
1647433500000|2022-03-16 12:25:00|81.88|80.48|81.95|80.55|82|80.6|81.87|80.47|69
1647433800000|2022-03-16 12:30:00|81.96|80.56|81.84|80.44|82|80.6|81.8|80.4|99
1647434100000|2022-03-16 12:35:00|81.83|80.43|81.69|80.29|81.86|80.46|81.66|80.26|95
1647434400000|2022-03-16 12:40:00|81.71|80.31|81.74|80.34|81.76|80.36|81.68|80.28|62
1647434700000|2022-03-16 12:45:00|81.75|80.35|81.69|80.29|81.76|80.36|81.66|80.26|71
1647435000000|2022-03-16 12:50:00|81.68|80.28|81.69|80.29|81.77|80.37|81.66|80.26|59
1647435300000|2022-03-16 12:55:00|81.71|80.31|81.59|80.19|81.76|80.36|81.59|80.19|80
1647435600000|2022-03-16 13:00:00|81.57|80.17|81.63|80.23|81.67|80.27|81.56|80.16|67
1647435900000|2022-03-16 13:05:00|81.64|80.24|81.39|79.99|81.64|80.24|81.35|79.95|91
1647436200000|2022-03-16 13:10:00|81.41|80.01|81.39|79.99|81.47|80.07|81.37|79.97|55
1647436500000|2022-03-16 13:15:00|81.38|79.98|81.57|80.17|81.58|80.18|81.37|79.97|64
1647436800000|2022-03-16 13:20:00|81.56|80.16|81.54|80.14|81.65|80.25|81.52|80.12|72
1647437100000|2022-03-16 13:25:00|81.55|80.15|81.65|80.25|81.66|80.26|81.52|80.12|54
1647437400000|2022-03-16 13:30:00|81.64|80.24|81.73|80.33|81.9|80.5|81.48|80.08|194
1647437700000|2022-03-16 13:35:00|81.74|80.34|82.01|80.61|82.13|80.73|81.74|80.34|165
1647438000000|2022-03-16 13:40:00|82|80.6|81.92|80.52|82.04|80.64|81.85|80.45|106
1647438300000|2022-03-16 13:45:00|81.93|80.53|81.94|80.54|82.03|80.63|81.89|80.49|79
1647438600000|2022-03-16 13:50:00|81.95|80.55|81.98|80.58|82.08|80.68|81.95|80.55|80
1647438900000|2022-03-16 13:55:00|81.99|80.59|81.99|80.59|82.06|80.66|81.9|80.5|98
1647439200000|2022-03-16 14:00:00|81.98|80.58|81.77|80.37|82.36|80.96|81.75|80.35|186
1647439500000|2022-03-16 14:05:00|81.76|80.36|82.15|80.75|82.24|80.84|81.76|80.36|145
1647439800000|2022-03-16 14:10:00|82.14|80.74|82.32|80.92|82.36|80.96|82.08|80.68|127
1647440100000|2022-03-16 14:15:00|82.35|80.95|82.49|81.09|82.89|81.49|82.33|80.93|205
1647440400000|2022-03-16 14:20:00|82.48|81.08|82.6|81.2|82.75|81.35|82.45|81.05|212
1647440700000|2022-03-16 14:25:00|82.58|81.18|82.79|81.39|82.8|81.4|82.49|81.09|170
1647441000000|2022-03-16 14:30:00|82.78|81.38|83|81.6|83|81.6|82.75|81.35|132
1647441300000|2022-03-16 14:35:00|82.99|81.59|83.14|81.74|83.17|81.77|82.7|81.3|171
1647441600000|2022-03-16 14:40:00|83.15|81.75|82.93|81.53|83.18|81.78|82.65|81.25|285
1647441900000|2022-03-16 14:45:00|82.92|81.52|83.09|81.69|83.09|81.69|82.77|81.37|163
1647442200000|2022-03-16 14:50:00|83.08|81.68|83.42|82.02|83.42|82.02|83|81.6|118
1647442500000|2022-03-16 14:55:00|83.41|82.01|82.89|81.49|83.57|82.17|82.66|81.26|252
1647442800000|2022-03-16 15:00:00|82.87|81.47|82.75|81.35|82.92|81.52|82.59|81.19|156
1647443100000|2022-03-16 15:05:00|82.74|81.34|82.73|81.33|82.94|81.54|82.65|81.25|149
1647443400000|2022-03-16 15:10:00|82.72|81.32|82.83|81.43|82.85|81.45|82.72|81.32|117
1647443700000|2022-03-16 15:15:00|82.84|81.44|82.79|81.39|82.84|81.44|82.72|81.32|108
1647444000000|2022-03-16 15:20:00|82.77|81.37|82.67|81.27|82.79|81.39|82.67|81.27|68
1647444300000|2022-03-16 15:25:00|82.68|81.28|82.66|81.26|82.74|81.34|82.65|81.25|76
1647444600000|2022-03-16 15:30:00|82.65|81.25|82.63|81.23|82.74|81.34|82.58|81.18|67
1647444900000|2022-03-16 15:35:00|82.64|81.24|82.37|80.97|82.66|81.26|82.37|80.97|77
1647445200000|2022-03-16 15:40:00|82.38|80.98|82.34|80.94|82.39|80.99|82.32|80.92|92
1647445500000|2022-03-16 15:45:00|82.33|80.93|82.35|80.95|82.37|80.97|82.28|80.88|82
1647445800000|2022-03-16 15:50:00|82.36|80.96|82.57|81.17|82.58|81.18|82.36|80.96|73
1647446100000|2022-03-16 15:55:00|82.56|81.16|82.55|81.15|82.65|81.25|82.47|81.07|107
1647446400000|2022-03-16 16:00:00|82.54|81.14|82.73|81.33|82.74|81.34|82.5|81.1|106
1647446700000|2022-03-16 16:05:00|82.72|81.32|82.67|81.27|82.8|81.4|82.67|81.27|70
1647447000000|2022-03-16 16:10:00|82.65|81.25|82.73|81.33|82.75|81.35|82.56|81.16|97
1647447300000|2022-03-16 16:15:00|82.74|81.34|82.71|81.31|82.74|81.34|82.69|81.29|84
1647447600000|2022-03-16 16:20:00|82.7|81.3|82.16|80.76|82.71|81.31|82.09|80.69|156
1647447900000|2022-03-16 16:25:00|82.15|80.75|81.95|80.55|82.15|80.75|81.87|80.47|157
1647448200000|2022-03-16 16:30:00|81.97|80.57|82.08|80.68|82.18|80.78|81.95|80.55|134
1647448500000|2022-03-16 16:35:00|82.09|80.69|82.06|80.66|82.11|80.71|82.04|80.64|54
1647448800000|2022-03-16 16:40:00|82.07|80.67|82.22|80.82|82.27|80.87|82.05|80.65|80
1647449100000|2022-03-16 16:45:00|82.23|80.83|82.03|80.63|82.24|80.84|81.97|80.57|108
1647449400000|2022-03-16 16:50:00|82.05|80.65|82.15|80.75|82.21|80.81|82.03|80.63|79
1647449700000|2022-03-16 16:55:00|82.14|80.74|82.14|80.74|82.17|80.77|82.05|80.65|54
1647450000000|2022-03-16 17:00:00|82.16|80.76|81.97|80.57|82.16|80.76|81.95|80.55|75
1647450300000|2022-03-16 17:05:00|81.98|80.58|81.87|80.47|82.03|80.63|81.82|80.42|98
1647450600000|2022-03-16 17:10:00|81.85|80.45|82.13|80.73|82.13|80.73|81.84|80.44|112
1647450900000|2022-03-16 17:15:00|82.12|80.72|82.1|80.7|82.18|80.78|82.1|80.7|58
1647451200000|2022-03-16 17:20:00|82.12|80.72|82.14|80.74|82.16|80.76|82.03|80.63|70
1647451500000|2022-03-16 17:25:00|82.15|80.75|82.16|80.76|82.19|80.79|82.09|80.69|61
1647451800000|2022-03-16 17:30:00|82.17|80.77|82.3|80.9|82.46|81.06|82.14|80.74|72
1647452100000|2022-03-16 17:35:00|82.29|80.89|82.27|80.87|82.39|80.99|82.24|80.84|77
1647452400000|2022-03-16 17:40:00|82.29|80.89|82.29|80.89|82.29|80.89|82.23|80.83|99
1647452700000|2022-03-16 17:45:00|82.28|80.88|82.26|80.86|82.34|80.94|82.24|80.84|55
1647453000000|2022-03-16 17:50:00|82.28|80.88|82.01|80.61|82.28|80.88|81.95|80.55|96
1647453300000|2022-03-16 17:55:00|82|80.6|81.92|80.82|82|80.83|81.78|80.4|119
1647453600000|2022-03-16 18:00:00|81.91|80.81|81.21|80.11|82.1|81|81.13|80.03|422
1647453900000|2022-03-16 18:05:00|81.2|80.1|80.92|79.82|81.35|80.25|80.68|79.58|349
1647454200000|2022-03-16 18:10:00|80.91|79.81|81|79.9|81.06|79.96|80.71|79.61|261
1647454500000|2022-03-16 18:15:00|80.99|79.89|81.18|80.08|81.29|80.19|80.91|79.81|175
1647454800000|2022-03-16 18:20:00|81.19|80.09|80.85|79.75|81.25|80.15|80.83|79.73|155
1647455100000|2022-03-16 18:25:00|80.86|79.76|80.83|79.73|81.02|79.92|80.82|79.72|148
1647455400000|2022-03-16 18:30:00|80.82|79.72|80.71|79.61|80.87|79.77|80.45|79.35|238
1647455700000|2022-03-16 18:35:00|80.72|79.62|81.39|80.29|81.42|80.32|80.65|79.55|240
1647456000000|2022-03-16 18:40:00|81.4|80.3|81.58|80.48|81.77|80.67|81.39|80.29|204
1647456300000|2022-03-16 18:45:00|81.59|80.49|81.4|80.3|81.69|80.59|81.4|80.3|186
1647456600000|2022-03-16 18:50:00|81.41|80.31|81.51|80.41|81.59|80.49|81.38|80.28|165
1647456900000|2022-03-16 18:55:00|81.52|80.42|81.54|80.44|81.7|80.6|81.52|80.42|121
1647457200000|2022-03-16 19:00:00|81.55|80.45|81.6|80.5|81.61|80.51|81.38|80.28|122
1647457500000|2022-03-16 19:05:00|81.61|80.51|81.88|80.78|81.88|80.78|81.61|80.51|115
1647457800000|2022-03-16 19:10:00|81.89|80.79|82.41|81.31|82.41|81.31|81.89|80.79|120
1647458100000|2022-03-16 19:15:00|82.42|81.32|82.88|81.78|82.91|81.81|82.42|81.32|165
1647458400000|2022-03-16 19:20:00|82.9|81.8|82.89|81.79|83|81.9|82.77|81.67|156
1647458700000|2022-03-16 19:25:00|82.9|81.8|82.98|81.88|83.21|82.11|82.84|81.74|154
1647459000000|2022-03-16 19:30:00|83|81.9|82.82|81.72|83.03|81.93|82.53|81.43|160
1647459300000|2022-03-16 19:35:00|82.81|81.71|82.5|81.4|82.82|81.72|82.48|81.38|72
1647459600000|2022-03-16 19:40:00|82.51|81.41|82.6|81.5|82.62|81.52|82.51|81.41|72
1647459900000|2022-03-16 19:45:00|82.61|81.51|82.83|81.73|82.85|81.75|82.59|81.49|78
1647460200000|2022-03-16 19:50:00|82.84|81.74|82.8|81.7|83.01|81.91|82.79|81.69|99
1647460500000|2022-03-16 19:55:00|82.79|81.69|83.05|81.95|83.08|81.98|82.79|81.69|49
1647460800000|2022-03-16 20:00:00|83.02|81.92|82.91|81.81|83.05|81.95|82.83|81.73|42
1647461100000|2022-03-16 20:05:00|82.92|81.82|83.23|82.13|83.25|82.15|82.91|81.81|81
1647461400000|2022-03-16 20:10:00|83.24|82.14|83.83|82.73|83.91|82.81|83.22|82.12|162
1647461700000|2022-03-16 20:15:00|83.82|82.72|83.34|82.24|83.82|82.72|83.25|82.15|124
1647462000000|2022-03-16 20:20:00|83.35|82.25|83.5|82.4|83.56|82.46|83.23|82.13|117
1647462300000|2022-03-16 20:25:00|83.49|82.39|83.5|82.4|83.7|82.6|83.42|82.32|83
1647462600000|2022-03-16 20:30:00|83.49|82.39|83.69|82.59|83.71|82.61|83.49|82.39|73
1647462900000|2022-03-16 20:35:00|83.65|82.55|83.53|82.43|83.65|82.55|83.44|82.34|56
1647463200000|2022-03-16 20:40:00|83.54|82.44|83.77|82.67|83.8|82.7|83.53|82.43|60
1647463500000|2022-03-16 20:45:00|83.76|82.66|83.54|82.44|83.8|82.7|83.53|82.43|88
1647463800000|2022-03-16 20:50:00|83.57|82.47|83.49|82.39|83.6|82.5|83.44|82.34|46
1647464100000|2022-03-16 20:55:00|83.48|82.38|83.58|82.48|83.59|82.49|83.43|82.33|43
1647464400000|2022-03-16 21:00:00|83.59|82.49|83.54|82.44|83.63|82.53|83.51|82.41|57
1647464700000|2022-03-16 21:05:00|83.55|82.45|83.72|82.62|83.72|82.62|83.54|82.44|55
1647465000000|2022-03-16 21:10:00|83.71|82.61|83.41|82.31|83.72|82.62|83.39|82.29|64
1647465300000|2022-03-16 21:15:00|83.42|82.32|83.37|81.97|83.42|82.32|83.19|81.96|43
1647465600000|2022-03-16 21:20:00|83.38|81.98|83.48|82.08|83.54|82.14|83.36|81.96|53
1647465900000|2022-03-16 21:25:00|83.47|82.07|83.47|82.07|83.5|82.1|83.46|82.06|22
1647466200000|2022-03-16 21:30:00|83.46|82.06|83.45|82.05|83.5|82.1|83.45|82.05|16
1647466500000|2022-03-16 21:35:00|83.46|82.06|83.31|81.91|83.51|82.11|83.31|81.91|40
1647466800000|2022-03-16 21:40:00|83.3|81.9|83.12|81.72|83.32|81.92|83.11|81.71|61
1647467100000|2022-03-16 21:45:00|83.13|81.73|83.24|81.84|83.27|81.87|83.13|81.73|61
1647467400000|2022-03-16 21:50:00|83.23|81.83|83.3|81.9|83.37|81.97|83.23|81.83|56
1647467700000|2022-03-16 21:55:00|83.29|81.89|83.35|81.95|83.39|81.99|83.25|81.85|38
1647468000000|2022-03-16 22:00:00|83.38|81.98|83.65|82.25|83.75|82.35|83.35|81.95|84
1647468300000|2022-03-16 22:05:00|83.64|82.24|83.58|82.18|83.64|82.24|83.45|82.05|50
1647468600000|2022-03-16 22:10:00|83.57|82.17|83.69|82.29|83.69|82.29|83.57|82.17|75
1647468900000|2022-03-16 22:15:00|83.68|82.28|83.53|82.13|83.74|82.34|83.52|82.12|83
1647469200000|2022-03-16 22:20:00|83.52|82.12|83.55|82.15|83.59|82.19|83.47|82.07|75
1647469500000|2022-03-16 22:25:00|83.56|82.16|83.54|82.14|83.57|82.17|83.47|82.07|65
1647469800000|2022-03-16 22:30:00|83.53|82.13|83.38|81.98|83.57|82.17|83.35|81.95|89
1647470100000|2022-03-16 22:35:00|83.4|82|83.21|81.81|83.45|82.05|83.21|81.81|94
1647470400000|2022-03-16 22:40:00|83.22|81.82|83.24|81.84|83.34|81.94|83.18|81.78|89
1647470700000|2022-03-16 22:45:00|83.25|81.85|83.17|81.77|83.34|81.94|83.17|81.77|69
1647471000000|2022-03-16 22:50:00|83.19|81.79|83.19|81.79|83.26|81.86|83.16|81.76|89
1647471300000|2022-03-16 22:55:00|83.17|81.77|83.2|81.8|83.26|81.86|83.17|81.77|68
1647471600000|2022-03-16 23:00:00|83.17|81.77|83.25|81.85|83.31|81.91|83.08|81.68|77
1647471900000|2022-03-16 23:05:00|83.24|81.84|83.3|81.9|83.34|81.94|83.23|81.83|63
1647472200000|2022-03-16 23:10:00|83.31|81.91|83.39|81.99|83.41|82.01|83.31|81.91|41
1647472500000|2022-03-16 23:15:00|83.38|81.98|83.72|82.32|83.74|82.34|83.37|81.97|79
1647472800000|2022-03-16 23:20:00|83.71|82.31|83.96|82.56|83.98|82.58|83.69|82.29|106
1647473100000|2022-03-16 23:25:00|83.95|82.55|84.55|83.15|84.57|83.17|83.85|82.45|116
1647473400000|2022-03-16 23:30:00|84.54|83.14|84.08|82.68|84.54|83.14|84.06|82.66|117
1647473700000|2022-03-16 23:35:00|84.07|82.67|84.19|82.79|84.33|82.93|84.07|82.67|69
1647474000000|2022-03-16 23:40:00|84.2|82.8|84.19|82.79|84.32|82.92|84.18|82.78|71
1647474300000|2022-03-16 23:45:00|84.17|82.77|84.48|83.08|84.49|83.09|84.17|82.77|81
1647474600000|2022-03-16 23:50:00|84.49|83.09|84.47|83.07|84.65|83.25|84.46|83.06|100
1647474900000|2022-03-16 23:55:00|84.48|83.08|84.55|83.15|84.58|83.18|84.44|83.04|68
1647475200000|2022-03-17 00:00:00|84.56|83.16|84.5|83.1|84.88|83.48|84.47|83.07|157
1647475500000|2022-03-17 00:05:00|84.49|83.09|84.14|82.74|84.55|83.15|84.06|82.66|145
1647475800000|2022-03-17 00:10:00|84.16|82.76|84.18|82.78|84.44|83.04|84.14|82.74|117
1647476100000|2022-03-17 00:15:00|84.21|82.81|84.37|82.97|84.4|83|84.15|82.75|112
1647476400000|2022-03-17 00:20:00|84.36|82.96|84.62|83.22|84.76|83.36|84.34|82.94|115
1647476700000|2022-03-17 00:25:00|84.63|83.23|84.43|83.03|84.66|83.26|84.43|83.03|52
1647477000000|2022-03-17 00:30:00|84.44|83.04|84.28|82.88|84.48|83.08|84.27|82.87|88
1647477300000|2022-03-17 00:35:00|84.29|82.89|84.19|82.79|84.33|82.93|84.16|82.76|86
1647477600000|2022-03-17 00:40:00|84.17|82.77|84.15|82.75|84.2|82.8|84.06|82.66|69
1647477900000|2022-03-17 00:45:00|84.16|82.76|84.17|82.77|84.29|82.89|84.08|82.68|83
1647478200000|2022-03-17 00:50:00|84.16|82.76|84.18|82.78|84.22|82.82|84.09|82.69|45
1647478500000|2022-03-17 00:55:00|84.19|82.79|84.32|82.92|84.35|82.95|84.15|82.75|58
1647478800000|2022-03-17 01:00:00|84.33|82.93|84.17|82.77|84.36|82.96|84.14|82.74|51
1647479100000|2022-03-17 01:05:00|84.14|82.74|84.15|82.75|84.2|82.8|84.06|82.66|55
1647479400000|2022-03-17 01:10:00|84.17|82.77|84.17|82.77|84.2|82.8|84.13|82.73|47
1647479700000|2022-03-17 01:15:00|84.15|82.75|84.15|82.75|84.21|82.81|84.13|82.73|59
1647480000000|2022-03-17 01:20:00|84.17|82.77|83.9|82.5|84.21|82.81|83.87|82.47|72
1647480300000|2022-03-17 01:25:00|83.91|82.51|83.95|82.55|83.98|82.58|83.86|82.46|81
1647480600000|2022-03-17 01:30:00|83.96|82.56|84.13|82.73|84.19|82.79|83.94|82.54|91
1647480900000|2022-03-17 01:35:00|84.12|82.72|84.06|82.66|84.23|82.83|84.05|82.65|81
1647481200000|2022-03-17 01:40:00|84.1|82.7|84.15|82.75|84.19|82.79|84.1|82.7|47
1647481500000|2022-03-17 01:45:00|84.16|82.76|84.47|83.07|84.72|83.32|84.15|82.75|103
1647481800000|2022-03-17 01:50:00|84.46|83.06|84.43|83.03|84.56|83.16|84.32|82.92|118
1647482100000|2022-03-17 01:55:00|84.42|83.02|84.5|83.1|84.5|83.1|84.36|82.96|71
1647482400000|2022-03-17 02:00:00|84.49|83.09|84.39|82.99|84.58|83.18|84.38|82.98|139
1647482700000|2022-03-17 02:05:00|84.41|83.01|84.25|82.85|84.41|83.01|84.24|82.84|72
1647483000000|2022-03-17 02:10:00|84.26|82.86|84.3|82.9|84.37|82.97|84.24|82.84|64
1647483300000|2022-03-17 02:15:00|84.29|82.89|84.46|83.06|84.5|83.1|84.05|82.65|85
1647483600000|2022-03-17 02:20:00|84.47|83.07|84.48|83.08|84.66|83.26|84.47|83.07|82
1647483900000|2022-03-17 02:25:00|84.49|83.09|84.56|83.16|84.56|83.16|84.36|82.96|54
1647484200000|2022-03-17 02:30:00|84.57|83.17|84.56|83.16|84.65|83.25|84.48|83.08|60
1647484500000|2022-03-17 02:35:00|84.55|83.15|84.5|83.1|84.6|83.2|84.47|83.07|82
1647484800000|2022-03-17 02:40:00|84.51|83.11|84.55|83.15|84.58|83.18|84.48|83.08|55
1647485100000|2022-03-17 02:45:00|84.56|83.16|84.87|83.47|84.96|83.56|84.55|83.15|93
1647485400000|2022-03-17 02:50:00|84.91|83.51|84.85|83.45|84.93|83.53|84.83|83.43|72
1647485700000|2022-03-17 02:55:00|84.86|83.46|85.21|83.81|85.22|83.82|84.86|83.46|72
1647486000000|2022-03-17 03:00:00|85.22|83.82|85.42|84.02|85.74|84.34|85.21|83.81|138
1647486300000|2022-03-17 03:05:00|85.41|84.01|85.03|83.63|85.42|84.02|84.99|83.59|99
1647486600000|2022-03-17 03:10:00|85|83.6|84.98|83.58|85.05|83.65|84.93|83.53|43
1647486900000|2022-03-17 03:15:00|84.99|83.59|84.99|83.59|85.05|83.65|84.94|83.54|41
1647487200000|2022-03-17 03:20:00|84.97|83.57|85.03|83.63|85.04|83.64|84.96|83.56|24
1647487500000|2022-03-17 03:25:00|85.06|83.66|84.99|83.59|85.06|83.66|84.94|83.54|53
1647487800000|2022-03-17 03:30:00|85.02|83.62|84.94|83.54|85.02|83.62|84.87|83.47|48
1647488100000|2022-03-17 03:35:00|84.93|83.53|85.07|83.67|85.14|83.74|84.93|83.53|55
1647488400000|2022-03-17 03:40:00|85.09|83.69|85.03|83.63|85.1|83.7|84.97|83.57|60
1647488700000|2022-03-17 03:45:00|85.02|83.62|85.53|84.13|85.54|84.14|85|83.6|83
1647489000000|2022-03-17 03:50:00|85.54|84.14|85.42|84.02|85.55|84.15|85.33|83.93|58
1647489300000|2022-03-17 03:55:00|85.44|84.04|85.49|84.09|85.58|84.18|85.43|84.03|66
1647489600000|2022-03-17 04:00:00|85.5|84.1|85.26|83.86|85.65|84.25|85.26|83.86|75
1647489900000|2022-03-17 04:05:00|85.27|83.87|85.35|83.95|85.38|83.98|85.25|83.85|57
1647490200000|2022-03-17 04:10:00|85.38|83.98|85.68|84.28|85.68|84.28|85.38|83.98|88
1647490500000|2022-03-17 04:15:00|85.69|84.29|86.08|84.68|86.16|84.76|85.67|84.27|69
1647490800000|2022-03-17 04:20:00|86.13|84.73|85.91|84.51|86.36|84.96|85.81|84.41|127
1647491100000|2022-03-17 04:25:00|85.9|84.5|85.77|84.37|85.93|84.53|85.68|84.28|102
1647491400000|2022-03-17 04:30:00|85.76|84.36|85.88|84.48|85.97|84.57|85.72|84.32|91
1647491700000|2022-03-17 04:35:00|85.89|84.49|85.85|84.45|85.96|84.56|85.7|84.3|76
1647492000000|2022-03-17 04:40:00|85.86|84.46|85.79|84.39|85.9|84.5|85.77|84.37|33
1647492300000|2022-03-17 04:45:00|85.81|84.41|85.97|84.57|86.05|84.65|85.78|84.38|31
1647492600000|2022-03-17 04:50:00|85.99|84.59|86.36|84.96|86.39|84.99|85.97|84.57|68
1647492900000|2022-03-17 04:55:00|86.35|84.95|86.38|84.98|86.45|85.05|86.16|84.76|117
1647493200000|2022-03-17 05:00:00|86.35|84.95|85.96|84.56|86.36|84.96|85.95|84.55|136
1647493500000|2022-03-17 05:05:00|85.95|84.55|85.98|84.58|86.04|84.64|85.91|84.51|58
1647493800000|2022-03-17 05:10:00|85.99|84.59|85.91|84.51|86.02|84.62|85.74|84.34|90
1647494100000|2022-03-17 05:15:00|85.9|84.5|85.95|84.55|85.98|84.58|85.84|84.44|43
1647494400000|2022-03-17 05:20:00|85.94|84.54|85.87|84.47|85.96|84.56|85.78|84.38|63
1647494700000|2022-03-17 05:25:00|85.88|84.48|85.64|84.24|85.89|84.49|85.55|84.15|67
1647495000000|2022-03-17 05:30:00|85.65|84.25|85.82|84.42|85.82|84.42|85.64|84.24|58
1647495300000|2022-03-17 05:35:00|85.81|84.41|85.67|84.27|85.82|84.42|85.58|84.18|75
1647495600000|2022-03-17 05:40:00|85.71|84.31|85.76|84.36|85.78|84.38|85.65|84.25|51
1647495900000|2022-03-17 05:45:00|85.75|84.35|85.68|84.28|85.78|84.38|85.68|84.28|38
1647496200000|2022-03-17 05:50:00|85.71|84.31|85.57|84.17|85.71|84.31|85.53|84.13|41
1647496500000|2022-03-17 05:55:00|85.59|84.19|85.56|84.16|85.59|84.19|85.5|84.1|27
1647496800000|2022-03-17 06:00:00|85.57|84.17|85.49|84.09|85.57|84.17|85.48|84.08|40
1647497100000|2022-03-17 06:05:00|85.5|84.1|85.64|84.24|85.66|84.26|85.48|84.08|35
1647497400000|2022-03-17 06:10:00|85.66|84.26|85.38|83.98|85.66|84.26|85.37|83.97|56
1647497700000|2022-03-17 06:15:00|85.39|83.99|85.53|84.13|85.54|84.14|85.26|83.86|68
1647498000000|2022-03-17 06:20:00|85.52|84.12|85.53|84.13|85.55|84.15|85.45|84.05|76
1647498300000|2022-03-17 06:25:00|85.54|84.14|85.34|83.94|85.56|84.16|85.34|83.94|47
1647498600000|2022-03-17 06:30:00|85.33|83.93|84.94|83.54|85.35|83.95|84.87|83.47|124
1647498900000|2022-03-17 06:35:00|84.93|83.53|85.24|83.84|85.25|83.85|84.93|83.53|102
1647499200000|2022-03-17 06:40:00|85.25|83.85|85.18|83.78|85.26|83.86|85.17|83.77|53
1647499500000|2022-03-17 06:45:00|85.15|83.75|84.83|83.43|85.16|83.76|84.49|83.09|129
1647499800000|2022-03-17 06:50:00|84.84|83.44|84.91|83.51|84.93|83.53|84.65|83.25|99
1647500100000|2022-03-17 06:55:00|84.92|83.52|84.85|83.45|84.98|83.58|84.79|83.39|76
1647500400000|2022-03-17 07:00:00|84.86|83.46|84.8|83.4|84.86|83.46|84.58|83.18|117
1647500700000|2022-03-17 07:05:00|84.81|83.41|85.06|83.66|85.19|83.79|84.81|83.41|96
1647501000000|2022-03-17 07:10:00|85.05|83.65|84.98|83.58|85.1|83.7|84.98|83.58|31
1647501300000|2022-03-17 07:15:00|84.97|83.57|85.08|83.68|85.12|83.72|84.95|83.55|52
1647501600000|2022-03-17 07:20:00|85.06|83.66|85.05|83.65|85.15|83.75|84.99|83.59|78
1647501900000|2022-03-17 07:25:00|85.04|83.64|85.13|83.73|85.13|83.73|84.97|83.57|71
1647502200000|2022-03-17 07:30:00|85.15|83.75|85.18|83.78|85.18|83.78|85.09|83.69|66
1647502500000|2022-03-17 07:35:00|85.17|83.77|84.98|83.58|85.19|83.79|84.77|83.37|102
1647502800000|2022-03-17 07:40:00|84.95|83.55|84.86|83.46|84.99|83.59|84.79|83.39|76
1647503100000|2022-03-17 07:45:00|84.89|83.49|84.92|83.52|84.97|83.57|84.79|83.39|89
1647503400000|2022-03-17 07:50:00|84.93|83.53|84.94|83.54|85.06|83.66|84.92|83.52|51
1647503700000|2022-03-17 07:55:00|84.89|83.49|84.98|83.58|85|83.6|84.89|83.49|43
1647504000000|2022-03-17 08:00:00|84.99|83.59|85.04|83.64|85.06|83.66|84.86|83.46|65
1647504300000|2022-03-17 08:05:00|85.05|83.65|85.19|83.79|85.19|83.79|85.01|83.61|69
1647504600000|2022-03-17 08:10:00|85.18|83.78|85.15|83.75|85.2|83.8|85.06|83.66|59
1647504900000|2022-03-17 08:15:00|85.17|83.77|85.21|83.81|85.21|83.81|85.04|83.64|48
1647505200000|2022-03-17 08:20:00|85.19|83.79|85.23|83.83|85.23|83.83|85.08|83.68|53
1647505500000|2022-03-17 08:25:00|85.24|83.84|85.19|83.79|85.34|83.94|85.18|83.78|88
1647505800000|2022-03-17 08:30:00|85.17|83.77|85.39|83.99|85.39|83.99|85.17|83.77|53
1647506100000|2022-03-17 08:35:00|85.4|84|85.75|84.35|85.87|84.47|85.4|84|107
1647506400000|2022-03-17 08:40:00|85.74|84.34|85.65|84.25|85.74|84.34|85.57|84.17|67
1647506700000|2022-03-17 08:45:00|85.64|84.24|85.75|84.35|85.84|84.44|85.63|84.23|81
1647507000000|2022-03-17 08:50:00|85.74|84.34|85.78|84.38|85.86|84.46|85.7|84.3|42
1647507300000|2022-03-17 08:55:00|85.77|84.37|85.67|84.27|85.77|84.37|85.64|84.24|49
1647507600000|2022-03-17 09:00:00|85.66|84.26|85.7|84.3|85.71|84.31|85.64|84.24|43
1647507900000|2022-03-17 09:05:00|85.71|84.31|85.5|84.1|85.71|84.31|85.46|84.06|58
1647508200000|2022-03-17 09:10:00|85.52|84.12|85.55|84.15|85.55|84.15|85.48|84.08|21
1647508800000|2022-03-17 09:20:00|85.53|84.13|85.56|84.16|85.56|84.16|85.51|84.11|11
1647509100000|2022-03-17 09:25:00|85.57|84.17|85.5|84.1|85.58|84.18|85.5|84.1|11
1647509400000|2022-03-17 09:30:00|85.49|84.09|85.49|84.09|85.49|84.09|85.46|84.06|8
1647509700000|2022-03-17 09:35:00|85.48|84.08|85.3|83.9|85.48|84.08|85.29|83.89|28
1647510000000|2022-03-17 09:40:00|85.34|83.94|85.38|83.98|85.38|83.98|85.34|83.94|4
1647510300000|2022-03-17 09:45:00|85.37|83.97|85.5|84.1|85.55|84.15|85.36|83.96|11
1647510600000|2022-03-17 09:50:00|85.49|84.09|85.5|84.1|85.57|84.17|85.45|84.05|18
1647510900000|2022-03-17 09:55:00|85.46|84.06|84.98|83.58|85.46|84.06|84.91|83.51|51
1647511200000|2022-03-17 10:00:00|84.97|83.57|84.66|83.26|84.97|83.57|84.52|83.12|58
1647511500000|2022-03-17 10:05:00|84.65|83.25|84.52|83.12|84.65|83.25|84.51|83.11|35
1647511800000|2022-03-17 10:10:00|84.54|83.14|84.58|83.18|84.68|83.28|84.54|83.14|37
1647512100000|2022-03-17 10:15:00|84.57|83.17|84.65|83.25|84.67|83.27|84.57|83.17|24
1647512400000|2022-03-17 10:20:00|84.64|83.24|84.65|83.25|84.66|83.26|84.59|83.19|36
1647512700000|2022-03-17 10:25:00|84.64|83.24|84.65|83.25|84.65|83.25|84.55|83.15|11
1647513000000|2022-03-17 10:30:00|84.64|83.24|84.65|83.25|84.67|83.27|84.64|83.24|11
1647513300000|2022-03-17 10:35:00|84.64|83.24|84.65|83.25|84.77|83.37|84.46|83.06|44
1647513600000|2022-03-17 10:40:00|84.67|83.27|84.75|83.35|84.95|83.55|84.67|83.27|45
1647513900000|2022-03-17 10:45:00|84.74|83.34|84.84|83.44|84.85|83.45|84.72|83.32|25
1647514200000|2022-03-17 10:50:00|84.85|83.45|84.75|83.35|84.85|83.45|84.65|83.25|34
1647514500000|2022-03-17 10:55:00|84.74|83.34|84.85|83.45|84.85|83.45|84.72|83.32|18
1647514800000|2022-03-17 11:00:00|84.83|83.43|84.76|83.36|84.85|83.45|84.75|83.35|23
1647515100000|2022-03-17 11:05:00|84.82|83.42|84.93|83.53|84.93|83.53|84.82|83.42|18
1647515400000|2022-03-17 11:10:00|84.95|83.55|84.95|83.55|84.96|83.56|84.94|83.54|11
1647515700000|2022-03-17 11:15:00|84.94|83.54|84.84|83.44|84.96|83.56|84.76|83.36|19
1647516000000|2022-03-17 11:20:00|84.82|83.42|84.68|83.28|84.82|83.42|84.68|83.28|11
1647516300000|2022-03-17 11:25:00|84.67|83.27|84.7|83.3|84.75|83.35|84.62|83.22|30
1647516600000|2022-03-17 11:30:00|84.71|83.31|84.78|83.38|84.78|83.38|84.71|83.31|19
1647516900000|2022-03-17 11:35:00|84.77|83.37|84.73|83.33|84.84|83.44|84.73|83.33|14
1647517200000|2022-03-17 11:40:00|84.74|83.34|84.83|83.43|84.85|83.45|84.67|83.27|24
1647517500000|2022-03-17 11:45:00|84.84|83.44|84.74|83.34|84.85|83.45|84.72|83.32|18
1647517800000|2022-03-17 11:50:00|84.79|83.39|84.76|83.36|84.84|83.44|84.76|83.36|11
1647518100000|2022-03-17 11:55:00|84.77|83.37|84.83|83.43|84.86|83.46|84.77|83.37|7
1647518400000|2022-03-17 12:00:00|84.84|83.44|85.27|83.87|85.34|83.94|84.69|83.29|74
1647518700000|2022-03-17 12:05:00|85.26|83.86|85.26|83.86|85.26|83.86|85.09|83.69|58
1647519000000|2022-03-17 12:10:00|85.25|83.85|85.44|84.04|85.46|84.06|85.19|83.79|60
1647519300000|2022-03-17 12:15:00|85.45|84.05|85.64|84.24|85.73|84.33|85.41|84.01|43
1647519600000|2022-03-17 12:20:00|85.63|84.23|85.21|83.81|85.63|84.23|85.15|83.75|72
1647519900000|2022-03-17 12:25:00|85.24|83.84|85.2|83.8|85.26|83.86|85.14|83.74|18
1647520200000|2022-03-17 12:30:00|85.21|83.81|85.23|83.83|85.35|83.95|85.15|83.75|46
1647520500000|2022-03-17 12:35:00|85.24|83.84|85.51|84.11|85.59|84.19|85.24|83.84|34
1647520800000|2022-03-17 12:40:00|85.45|84.05|85.54|84.14|85.55|84.15|85.42|84.02|18
1647521100000|2022-03-17 12:45:00|85.55|84.15|85.65|84.25|85.66|84.26|85.55|84.15|11
1647521400000|2022-03-17 12:50:00|85.64|84.24|85.57|84.17|85.64|84.24|85.55|84.15|16
1647521700000|2022-03-17 12:55:00|85.56|84.16|85.65|84.25|85.65|84.25|85.5|84.1|38
1647522000000|2022-03-17 13:00:00|85.66|84.26|85.75|84.35|85.86|84.46|85.65|84.25|30
1647522300000|2022-03-17 13:05:00|85.76|84.36|85.93|84.53|85.95|84.55|85.75|84.35|16
1647522600000|2022-03-17 13:10:00|85.88|84.48|85.85|84.45|85.89|84.49|85.82|84.42|21
1647522900000|2022-03-17 13:15:00|85.83|84.43|85.65|84.25|85.85|84.45|85.55|84.15|28
1647523200000|2022-03-17 13:20:00|85.63|84.23|85.65|84.25|85.66|84.26|85.61|84.21|16
1647523500000|2022-03-17 13:25:00|85.66|84.26|85.45|84.05|85.75|84.35|85.45|84.05|27
1647523800000|2022-03-17 13:30:00|85.46|84.06|85.47|84.07|85.55|84.15|85.3|83.9|74
1647524100000|2022-03-17 13:35:00|85.46|84.06|85.52|84.12|85.52|84.12|85.25|83.85|60
1647524400000|2022-03-17 13:40:00|85.53|84.13|85.55|84.15|85.64|84.24|85.47|84.07|49
1647524700000|2022-03-17 13:45:00|85.61|84.21|85.57|84.17|85.75|84.35|85.57|84.17|58
1647525000000|2022-03-17 13:50:00|85.56|84.16|85.64|84.24|85.65|84.25|85.46|84.06|32
1647525300000|2022-03-17 13:55:00|85.63|84.23|85.95|84.55|86.06|84.66|85.6|84.2|76
1647525600000|2022-03-17 14:00:00|85.94|84.54|85.96|84.56|86.12|84.72|85.88|84.48|38
1647525900000|2022-03-17 14:05:00|85.97|84.57|86.06|84.66|86.07|84.67|85.95|84.55|41
1647526200000|2022-03-17 14:10:00|86.05|84.65|85.87|84.47|86.25|84.85|85.87|84.47|72
1647526500000|2022-03-17 14:15:00|85.93|84.53|85.74|84.34|85.96|84.56|85.7|84.3|45
1647526800000|2022-03-17 14:20:00|85.71|84.31|85.69|84.29|85.77|84.37|85.69|84.29|29
1647527100000|2022-03-17 14:25:00|85.73|84.33|85.66|84.26|85.75|84.35|85.6|84.2|24
1647527400000|2022-03-17 14:30:00|85.65|84.25|85.51|84.11|85.66|84.26|85.49|84.09|44
1647527700000|2022-03-17 14:35:00|85.44|84.04|85.56|84.16|85.56|84.16|85.42|84.02|24
1647528000000|2022-03-17 14:40:00|85.58|84.18|85.55|84.15|85.58|84.18|85.53|84.13|28
1647528300000|2022-03-17 14:45:00|85.53|84.13|85.26|83.86|85.54|84.14|85.25|83.85|37
1647528600000|2022-03-17 14:50:00|85.27|83.87|85.15|83.75|85.35|83.95|85.15|83.75|20
1647528900000|2022-03-17 14:55:00|85.18|83.78|85.19|83.79|85.23|83.83|85.15|83.75|11
1647529200000|2022-03-17 15:00:00|85.24|83.84|85.26|83.86|85.26|83.86|85.09|83.69|34
1647529500000|2022-03-17 15:05:00|85.25|83.85|85.45|84.05|85.45|84.05|85.25|83.85|21
1647529800000|2022-03-17 15:10:00|85.42|84.02|85.33|83.93|85.42|84.02|85.3|83.9|19
1647530100000|2022-03-17 15:15:00|85.35|83.95|85.45|84.05|85.46|84.06|85.35|83.95|26
1647530400000|2022-03-17 15:20:00|85.41|84.01|85.47|84.07|85.47|84.07|85.37|83.97|24
1647530700000|2022-03-17 15:25:00|85.48|84.08|85.45|84.05|85.55|84.15|85.45|84.05|22
1647531000000|2022-03-17 15:30:00|85.43|84.03|85.48|84.08|85.56|84.16|85.42|84.02|32
1647531300000|2022-03-17 15:35:00|85.47|84.07|85.37|83.97|85.47|84.07|85.27|83.87|29
1647531600000|2022-03-17 15:40:00|85.42|84.02|85.3|83.9|85.45|84.05|85.3|83.9|20
1647531900000|2022-03-17 15:45:00|85.22|83.82|85.02|83.62|85.23|83.83|85.02|83.62|19
1647532200000|2022-03-17 15:50:00|85.01|83.61|84.94|83.54|85.01|83.61|84.91|83.51|17
1647532500000|2022-03-17 15:55:00|84.93|83.53|84.95|83.55|84.95|83.55|84.91|83.51|16
1647532800000|2022-03-17 16:00:00|84.94|83.54|84.94|83.54|84.94|83.54|84.86|83.46|13
1647533100000|2022-03-17 16:05:00|84.95|83.55|84.94|83.54|84.95|83.55|84.94|83.54|8
1647533400000|2022-03-17 16:10:00|84.95|83.55|85|83.6|85|83.6|84.87|83.47|19
1647533700000|2022-03-17 16:15:00|85.01|83.61|85.23|83.83|85.23|83.83|84.92|83.52|41
1647534000000|2022-03-17 16:20:00|85.25|83.85|85.24|83.84|85.25|83.85|85.2|83.8|9
1647534300000|2022-03-17 16:25:00|85.25|83.85|85.15|83.75|85.25|83.85|85.15|83.75|18
1647534600000|2022-03-17 16:30:00|85.16|83.76|85.05|83.65|85.16|83.76|85.01|83.61|18
1647534900000|2022-03-17 16:35:00|85.03|83.63|85.13|83.73|85.14|83.74|85.01|83.61|15
1647535200000|2022-03-17 16:40:00|85.12|83.72|85.05|83.65|85.12|83.72|85.04|83.64|6
1647535500000|2022-03-17 16:45:00|85.03|83.63|84.88|83.48|85.03|83.63|84.88|83.48|13
1647535800000|2022-03-17 16:50:00|84.86|83.46|84.95|83.55|84.95|83.55|84.82|83.42|15
1647536100000|2022-03-17 16:55:00|84.94|83.54|84.95|83.55|84.95|83.55|84.93|83.53|10
1647536400000|2022-03-17 17:00:00|84.94|83.54|84.95|83.55|84.95|83.55|84.88|83.48|15
1647536700000|2022-03-17 17:05:00|84.96|83.56|84.75|83.35|85.04|83.64|84.75|83.35|45
1647537000000|2022-03-17 17:10:00|84.74|83.34|84.58|83.18|84.75|83.35|84.51|83.11|50
1647537300000|2022-03-17 17:15:00|84.63|83.23|84.85|83.45|84.85|83.45|84.62|83.22|28
1647537600000|2022-03-17 17:20:00|84.83|83.43|84.85|83.45|84.85|83.45|84.77|83.37|11
1647537900000|2022-03-17 17:25:00|84.86|83.46|84.87|83.47|84.95|83.55|84.86|83.46|20
1647538200000|2022-03-17 17:30:00|84.88|83.48|84.81|83.41|84.88|83.48|84.79|83.39|26
1647538500000|2022-03-17 17:35:00|84.8|83.4|84.73|83.33|84.81|83.41|84.68|83.28|20
1647538800000|2022-03-17 17:40:00|84.74|83.34|84.75|83.35|84.85|83.45|84.74|83.34|19
1647539100000|2022-03-17 17:45:00|84.71|83.31|84.79|83.39|84.79|83.39|84.61|83.21|23
1647539400000|2022-03-17 17:50:00|84.84|83.44|84.85|83.45|84.9|83.5|84.83|83.43|16
1647539700000|2022-03-17 17:55:00|84.83|83.43|84.77|83.37|84.94|83.54|84.77|83.37|22
1647540000000|2022-03-17 18:00:00|84.78|83.38|84.75|83.35|84.78|83.38|84.66|83.26|19
1647540300000|2022-03-17 18:05:00|84.77|83.37|84.77|83.37|84.85|83.45|84.77|83.37|26
1647540600000|2022-03-17 18:10:00|84.75|83.35|84.65|83.25|84.75|83.35|84.56|83.16|19
1647540900000|2022-03-17 18:15:00|84.64|83.24|84.65|83.25|84.65|83.25|84.57|83.17|18
1647541200000|2022-03-17 18:20:00|84.66|83.26|84.73|83.33|84.75|83.35|84.65|83.25|26
1647541500000|2022-03-17 18:25:00|84.72|83.32|84.56|83.16|84.72|83.32|84.56|83.16|10
1647541800000|2022-03-17 18:30:00|84.57|83.17|84.66|83.26|84.66|83.26|84.57|83.17|11
1647542100000|2022-03-17 18:35:00|84.62|83.22|84.54|83.14|84.62|83.22|84.45|83.05|24
1647542400000|2022-03-17 18:40:00|84.51|83.11|84.5|83.1|84.54|83.14|84.47|83.07|10
1647542700000|2022-03-17 18:45:00|84.46|83.06|84.35|82.95|84.46|83.06|84.24|82.84|19
1647543000000|2022-03-17 18:50:00|84.34|82.94|84.26|82.86|84.34|82.94|84.26|82.86|6
1647543300000|2022-03-17 18:55:00|84.27|82.87|84.25|82.85|84.27|82.87|84.19|82.79|11
1647543600000|2022-03-17 19:00:00|84.26|82.86|84.47|83.07|84.47|83.07|84.26|82.86|14
1647543900000|2022-03-17 19:05:00|84.46|83.06|84.53|83.13|84.54|83.14|84.4|83|28
1647544200000|2022-03-17 19:10:00|84.54|83.14|84.44|83.04|84.54|83.14|84.35|82.95|25
1647544500000|2022-03-17 19:15:00|84.41|83.01|84.45|83.05|84.45|83.05|84.32|82.92|20
1647544800000|2022-03-17 19:20:00|84.44|83.04|84.4|83|84.44|83.04|84.37|82.97|15
1647545100000|2022-03-17 19:25:00|84.41|83.01|84.45|83.05|84.46|83.06|84.41|83.01|6
1647545400000|2022-03-17 19:30:00|84.46|83.06|84.39|82.99|84.55|83.15|84.39|82.99|49
1647545700000|2022-03-17 19:35:00|84.38|82.98|84.44|83.04|84.45|83.05|84.38|82.98|26
1647546000000|2022-03-17 19:40:00|84.45|83.05|84.45|83.05|84.55|83.15|84.45|83.05|26
1647546300000|2022-03-17 19:45:00|84.47|83.07|84.47|83.07|84.54|83.14|84.47|83.07|25
1647546600000|2022-03-17 19:50:00|84.45|83.05|84.43|83.03|84.46|83.06|84.42|83.02|17
1647546900000|2022-03-17 19:55:00|84.39|82.99|84.45|83.05|84.45|83.05|84.37|82.97|24
1647547200000|2022-03-17 20:00:00|84.52|83.12|84.42|83.02|84.55|83.15|84.42|83.02|25
1647547500000|2022-03-17 20:05:00|84.41|83.01|84.35|82.95|84.41|83.01|84.35|82.95|4
1647547800000|2022-03-17 20:10:00|84.34|82.94|84.05|82.65|84.34|82.94|83.98|82.58|27
1647548100000|2022-03-17 20:15:00|84.01|82.61|83.94|82.54|84.05|82.65|83.94|82.54|14
1647548400000|2022-03-17 20:20:00|83.95|82.55|83.94|82.54|83.97|82.57|83.87|82.47|22
1647548700000|2022-03-17 20:25:00|83.95|82.55|83.86|82.46|83.95|82.55|83.76|82.36|24
1647549000000|2022-03-17 20:30:00|83.91|82.51|83.85|82.45|83.95|82.55|83.85|82.45|17
1647549300000|2022-03-17 20:35:00|83.86|82.46|83.56|82.16|83.87|82.47|83.54|82.14|28
1647549600000|2022-03-17 20:40:00|83.57|82.17|83.74|82.34|83.75|82.35|83.57|82.17|19
1647549900000|2022-03-17 20:45:00|83.75|82.35|83.67|82.27|83.75|82.35|83.65|82.25|20
1647550200000|2022-03-17 20:50:00|83.71|82.31|84.03|82.63|84.04|82.64|83.71|82.31|27
1647550500000|2022-03-17 20:55:00|84.04|82.64|83.94|82.54|84.04|82.64|83.93|82.53|15
1647550800000|2022-03-17 21:00:00|83.96|82.56|83.94|82.54|84.05|82.65|83.94|82.54|23
1647551100000|2022-03-17 21:05:00|83.93|82.53|83.86|82.46|83.97|82.57|83.85|82.45|14
1647551400000|2022-03-17 21:10:00|83.87|82.47|84.05|82.65|84.05|82.65|83.87|82.47|9
1647551700000|2022-03-17 21:15:00|84.1|82.7|84.15|82.75|84.15|82.75|84.1|82.7|14
1647552000000|2022-03-17 21:20:00|84.13|82.73|84.07|82.67|84.15|82.75|83.98|82.58|19
1647552300000|2022-03-17 21:25:00|84.06|82.66|84.05|82.65|84.06|82.66|84.05|82.65|4
1647552600000|2022-03-17 21:30:00|84.06|82.66|84.15|82.75|84.17|82.77|84.06|82.66|8
1647552900000|2022-03-17 21:35:00|84.16|82.76|84.25|82.85|84.25|82.85|84.15|82.75|12
1647553200000|2022-03-17 21:40:00|84.23|82.83|84.25|82.85|84.33|82.93|84.23|82.83|7
1647553500000|2022-03-17 21:45:00|84.26|82.86|84.23|82.83|84.26|82.86|84.23|82.83|4
1647553800000|2022-03-17 21:50:00|84.25|82.85|84.44|83.04|84.44|83.04|84.25|82.85|8
1647554100000|2022-03-17 21:55:00|84.45|83.05|84.62|83.22|84.62|83.22|84.45|83.05|23
1647554400000|2022-03-17 22:00:00|84.63|83.23|84.49|83.09|84.73|83.33|84.49|83.09|37
1647554700000|2022-03-17 22:05:00|84.48|83.08|84.48|83.08|84.48|83.08|84.43|83.03|17
1647555000000|2022-03-17 22:10:00|84.47|83.07|84.42|83.02|84.47|83.07|84.42|83.02|13
1647555300000|2022-03-17 22:15:00|84.41|83.01|84.25|82.85|84.41|83.01|84.24|82.84|16
1647555600000|2022-03-17 22:20:00|84.26|82.86|84.45|83.05|84.45|83.05|84.26|82.86|10
1647555900000|2022-03-17 22:25:00|84.44|83.04|84.44|83.04|84.44|83.04|84.37|82.97|11
1647556200000|2022-03-17 22:30:00|84.43|83.03|84.45|83.05|84.45|83.05|84.35|82.95|25
1647556500000|2022-03-17 22:35:00|84.49|83.09|84.44|83.04|84.51|83.11|84.39|82.99|20
1647556800000|2022-03-17 22:40:00|84.45|83.05|84.38|82.98|84.55|83.15|84.35|82.95|23
1647557100000|2022-03-17 22:45:00|84.43|83.03|84.48|83.08|84.53|83.13|84.43|83.03|7
1647557400000|2022-03-17 22:50:00|84.53|83.13|84.58|83.18|84.64|83.24|84.53|83.13|22
1647557700000|2022-03-17 22:55:00|84.57|83.17|84.57|83.17|84.58|83.18|84.49|83.09|20
1647558000000|2022-03-17 23:00:00|84.58|83.18|84.39|82.99|84.58|83.18|84.39|82.99|17
1647558300000|2022-03-17 23:05:00|84.38|82.98|84.3|82.9|84.39|82.99|84.3|82.9|13
1647558600000|2022-03-17 23:10:00|84.33|82.93|84.3|82.9|84.35|82.95|84.3|82.9|9
1647558900000|2022-03-17 23:15:00|84.33|82.93|84.38|82.98|84.39|82.99|84.33|82.93|15
1647559200000|2022-03-17 23:20:00|84.42|83.02|84.46|83.06|84.46|83.06|84.42|83.02|4
1647559500000|2022-03-17 23:25:00|84.45|83.05|84.39|82.99|84.45|83.05|84.39|82.99|4
1647559800000|2022-03-17 23:30:00|84.41|83.01|84.27|82.87|84.41|83.01|84.27|82.87|10
1647560100000|2022-03-17 23:35:00|84.28|82.88|84.38|82.98|84.43|83.03|84.24|82.84|35
1647560400000|2022-03-17 23:40:00|84.39|82.99|84.24|82.84|84.43|83.03|84.24|82.84|19
1647560700000|2022-03-17 23:45:00|84.23|82.83|84.38|82.98|84.38|82.98|84.2|82.8|36
1647561000000|2022-03-17 23:50:00|84.39|82.99|84.3|82.9|84.39|82.99|84.3|82.9|32
1647561300000|2022-03-17 23:55:00|84.35|82.95|84.28|82.88|84.39|82.99|84.28|82.88|21
1647561600000|2022-03-18 00:00:00|84.29|82.89|84.12|82.72|84.31|82.91|84.12|82.72|23
1647561900000|2022-03-18 00:05:00|84.11|82.71|83.91|82.51|84.12|82.72|83.91|82.51|45
1647562200000|2022-03-18 00:10:00|83.94|82.54|84.06|82.66|84.06|82.66|83.9|82.5|30
1647562500000|2022-03-18 00:15:00|84.12|82.72|84.08|82.68|84.16|82.76|84.05|82.65|16
1647562800000|2022-03-18 00:20:00|84.14|82.74|84.43|83.03|84.45|83.05|84.14|82.74|27
1647563100000|2022-03-18 00:25:00|84.42|83.02|84.45|83.05|84.45|83.05|84.28|82.88|30
1647563400000|2022-03-18 00:30:00|84.51|83.11|84.75|83.35|84.92|83.52|84.51|83.11|64
1647563700000|2022-03-18 00:35:00|84.72|83.32|84.65|83.25|84.72|83.32|84.64|83.24|31
1647564000000|2022-03-18 00:40:00|84.66|83.26|84.3|82.9|84.66|83.26|84.3|82.9|54
1647564300000|2022-03-18 00:45:00|84.29|82.89|84.25|82.85|84.33|82.93|84.25|82.85|23
1647564600000|2022-03-18 00:50:00|84.26|82.86|83.95|82.55|84.27|82.87|83.91|82.51|32
1647564900000|2022-03-18 00:55:00|83.94|82.54|83.38|81.98|84.05|82.65|83.3|81.9|104
1647565200000|2022-03-18 01:00:00|83.39|81.99|83.65|82.25|83.74|82.34|83.35|81.95|75
1647565500000|2022-03-18 01:05:00|83.63|82.23|83.75|82.35|83.8|82.4|83.51|82.11|35
1647565800000|2022-03-18 01:10:00|83.74|82.34|83.86|82.46|83.86|82.46|83.74|82.34|7
1647566100000|2022-03-18 01:15:00|83.91|82.51|83.84|82.44|83.94|82.54|83.78|82.38|22
1647566400000|2022-03-18 01:20:00|83.86|82.46|84.11|82.71|84.14|82.74|83.86|82.46|38
1647566700000|2022-03-18 01:25:00|84.12|82.72|84.04|82.64|84.15|82.75|83.96|82.56|33
1647567000000|2022-03-18 01:30:00|84.05|82.65|83.96|82.56|84.05|82.65|83.95|82.55|17
1647567300000|2022-03-18 01:35:00|83.95|82.55|83.95|82.55|84.04|82.64|83.95|82.55|16
1647567600000|2022-03-18 01:40:00|83.96|82.56|84.06|82.66|84.11|82.71|83.96|82.56|18
1647567900000|2022-03-18 01:45:00|84.07|82.67|84.04|82.64|84.12|82.72|83.97|82.57|24
1647568200000|2022-03-18 01:50:00|84.05|82.65|84.15|82.75|84.24|82.84|84.05|82.65|19
1647568500000|2022-03-18 01:55:00|84.16|82.76|84.14|82.74|84.24|82.84|84.07|82.67|26
1647568800000|2022-03-18 02:00:00|84.12|82.72|83.89|82.49|84.12|82.72|83.89|82.49|14
1647569100000|2022-03-18 02:05:00|83.88|82.48|83.75|82.35|83.88|82.48|83.7|82.3|18
1647569400000|2022-03-18 02:10:00|83.73|82.33|83.58|82.18|83.73|82.33|83.57|82.17|23
1647569700000|2022-03-18 02:15:00|83.59|82.19|83.36|81.96|83.59|82.19|83.36|81.96|26
1647570000000|2022-03-18 02:20:00|83.4|82|83.47|82.07|83.54|82.14|83.4|82|27
1647570300000|2022-03-18 02:25:00|83.45|82.05|83.55|82.15|83.55|82.15|83.45|82.05|19
1647570600000|2022-03-18 02:30:00|83.6|82.2|83.47|82.07|83.6|82.2|83.38|81.98|22
1647570900000|2022-03-18 02:35:00|83.48|82.08|83.68|82.28|83.75|82.35|83.48|82.08|21
1647571200000|2022-03-18 02:40:00|83.69|82.29|83.65|82.25|83.75|82.35|83.65|82.25|20
1647571500000|2022-03-18 02:45:00|83.7|82.3|83.69|82.29|83.75|82.35|83.69|82.29|9
1647571800000|2022-03-18 02:50:00|83.7|82.3|83.63|82.23|83.71|82.31|83.61|82.21|20
1647572100000|2022-03-18 02:55:00|83.64|82.24|83.57|82.17|83.66|82.26|83.56|82.16|16
1647572400000|2022-03-18 03:00:00|83.56|82.16|83.61|82.21|83.61|82.21|83.56|82.16|11
1647572700000|2022-03-18 03:05:00|83.65|82.25|83.58|82.18|83.65|82.25|83.56|82.16|11
1647573000000|2022-03-18 03:10:00|83.57|82.17|83.47|82.07|83.57|82.17|83.47|82.07|23
1647573300000|2022-03-18 03:15:00|83.45|82.05|83.35|81.95|83.45|82.05|83.34|81.94|15
1647573600000|2022-03-18 03:20:00|83.36|81.96|83.33|81.93|83.37|81.97|83.33|81.93|14
1647573900000|2022-03-18 03:25:00|83.34|81.94|83.54|82.14|83.54|82.14|83.34|81.94|27
1647574200000|2022-03-18 03:30:00|83.55|82.15|83.5|82.1|83.55|82.15|83.48|82.08|12
1647574500000|2022-03-18 03:35:00|83.49|82.09|83.45|82.05|83.5|82.1|83.39|81.99|19
1647574800000|2022-03-18 03:40:00|83.46|82.06|83.37|81.97|83.46|82.06|83.37|81.97|14
1647575100000|2022-03-18 03:45:00|83.35|81.95|83.48|82.08|83.51|82.11|83.35|81.95|13
1647575400000|2022-03-18 03:50:00|83.49|82.09|83.46|82.06|83.49|82.09|83.43|82.03|13
1647575700000|2022-03-18 03:55:00|83.47|82.07|83.47|82.07|83.58|82.18|83.46|82.06|25
1647576000000|2022-03-18 04:00:00|83.46|82.06|83.34|81.94|83.46|82.06|83.25|81.85|17
1647576300000|2022-03-18 04:05:00|83.33|81.93|83.35|81.95|83.35|81.95|83.33|81.93|5
1647576600000|2022-03-18 04:10:00|83.33|81.93|83.29|81.89|83.35|81.95|83.29|81.89|9
1647576900000|2022-03-18 04:15:00|83.33|81.93|83.36|81.96|83.36|81.96|83.31|81.91|11
1647577200000|2022-03-18 04:20:00|83.31|81.91|83.46|82.06|83.46|82.06|83.31|81.91|9
1647577500000|2022-03-18 04:25:00|83.53|82.13|83.55|82.15|83.62|82.22|83.51|82.11|11
1647577800000|2022-03-18 04:30:00|83.63|82.23|83.57|82.17|83.65|82.25|83.57|82.17|10
1647578100000|2022-03-18 04:35:00|83.58|82.18|83.63|82.23|83.67|82.27|83.57|82.17|23
1647578400000|2022-03-18 04:40:00|83.65|82.25|83.65|82.25|83.66|82.26|83.59|82.19|26
1647578700000|2022-03-18 04:45:00|83.66|82.26|83.61|82.21|83.66|82.26|83.59|82.19|13
1647579000000|2022-03-18 04:50:00|83.56|82.16|83.55|82.15|83.6|82.2|83.55|82.15|9
1647579300000|2022-03-18 04:55:00|83.56|82.16|83.64|82.24|83.65|82.25|83.55|82.15|12
1647579600000|2022-03-18 05:00:00|83.65|82.25|83.94|82.54|83.98|82.58|83.65|82.25|45
1647579900000|2022-03-18 05:05:00|84|82.6|84.03|82.63|84.11|82.71|83.98|82.58|42
1647580200000|2022-03-18 05:10:00|84.02|82.62|84.04|82.64|84.05|82.65|83.99|82.59|16
1647580500000|2022-03-18 05:15:00|84.05|82.65|84.14|82.74|84.14|82.74|84.05|82.65|7
1647580800000|2022-03-18 05:20:00|84.11|82.71|84.04|82.64|84.11|82.71|84.03|82.63|19
1647581100000|2022-03-18 05:25:00|84.03|82.63|84.04|82.64|84.05|82.65|84.02|82.62|6
1647581400000|2022-03-18 05:30:00|84.03|82.63|83.86|82.46|84.05|82.65|83.86|82.46|20
1647581700000|2022-03-18 05:35:00|83.92|82.52|83.92|82.52|83.95|82.55|83.87|82.47|20
1647582000000|2022-03-18 05:40:00|83.93|82.53|83.95|82.55|83.96|82.56|83.93|82.53|5
1647582300000|2022-03-18 05:45:00|83.96|82.56|84.05|82.65|84.05|82.65|83.96|82.56|6
1647582600000|2022-03-18 05:50:00|84.06|82.66|84.05|82.65|84.06|82.66|84.05|82.65|6
1647582900000|2022-03-18 05:55:00|84.06|82.66|84.05|82.65|84.06|82.66|84.05|82.65|14
1647583200000|2022-03-18 06:00:00|84.06|82.66|84.12|82.72|84.15|82.75|84.06|82.66|12
1647583500000|2022-03-18 06:05:00|84.13|82.73|84.24|82.84|84.24|82.84|84.13|82.73|9
1647583800000|2022-03-18 06:10:00|84.22|82.82|84.12|82.72|84.22|82.82|84.12|82.72|17
1647584100000|2022-03-18 06:15:00|84.13|82.73|84.04|82.64|84.13|82.73|84.02|82.62|17
1647584400000|2022-03-18 06:20:00|84.05|82.65|84.05|82.65|84.05|82.65|84|82.6|21
1647584700000|2022-03-18 06:25:00|84.04|82.64|83.95|82.55|84.05|82.65|83.95|82.55|6
1647585000000|2022-03-18 06:30:00|83.94|82.54|83.95|82.55|83.95|82.55|83.93|82.53|4
1647585300000|2022-03-18 06:35:00|83.9|82.5|83.84|82.44|83.9|82.5|83.84|82.44|11
1647585600000|2022-03-18 06:40:00|83.83|82.43|83.76|82.36|83.85|82.45|83.76|82.36|9
1647585900000|2022-03-18 06:45:00|83.75|82.35|83.73|82.33|83.75|82.35|83.72|82.32|4
1647586200000|2022-03-18 06:50:00|83.74|82.34|83.76|82.36|83.83|82.43|83.74|82.34|15
1647586500000|2022-03-18 06:55:00|83.75|82.35|83.76|82.36|83.76|82.36|83.75|82.35|8
1647586800000|2022-03-18 07:00:00|83.75|82.35|83.76|82.36|83.76|82.36|83.69|82.29|15
1647587100000|2022-03-18 07:05:00|83.75|82.35|83.75|82.35|83.75|82.35|83.75|82.35|1
1647587400000|2022-03-18 07:10:00|83.74|82.34|83.65|82.25|83.74|82.34|83.61|82.21|16
1647587700000|2022-03-18 07:15:00|83.61|82.21|83.61|82.21|83.61|82.21|83.61|82.21|1
1647588000000|2022-03-18 07:20:00|83.6|82.2|83.53|82.13|83.6|82.2|83.53|82.13|3
1647588300000|2022-03-18 07:25:00|83.55|82.15|83.54|82.14|83.63|82.23|83.54|82.14|10
1647588600000|2022-03-18 07:30:00|83.52|82.12|83.57|82.17|83.62|82.22|83.46|82.06|20
1647588900000|2022-03-18 07:35:00|83.55|82.15|83.54|82.14|83.55|82.15|83.48|82.08|8
1647589200000|2022-03-18 07:40:00|83.52|82.12|83.54|82.14|83.55|82.15|83.46|82.06|11
1647589500000|2022-03-18 07:45:00|83.55|82.15|83.46|82.06|83.64|82.24|83.45|82.05|18
1647589800000|2022-03-18 07:50:00|83.45|82.05|83.32|81.92|83.45|82.05|83.32|81.92|12
1647590100000|2022-03-18 07:55:00|83.35|81.95|83.35|81.95|83.35|81.95|83.31|81.91|15
1647590400000|2022-03-18 08:00:00|83.33|81.93|83.3|81.9|83.43|82.03|83.26|81.86|20
1647590700000|2022-03-18 08:05:00|83.28|81.88|83.04|81.64|83.28|81.88|83|81.6|26
1647591000000|2022-03-18 08:10:00|83.05|81.65|83.25|81.85|83.25|81.85|83.05|81.65|25
1647591300000|2022-03-18 08:15:00|83.23|81.83|83.34|81.94|83.36|81.96|83.18|81.78|20
1647591600000|2022-03-18 08:20:00|83.37|81.97|83.56|82.16|83.64|82.24|83.36|81.96|42
1647591900000|2022-03-18 08:25:00|83.55|82.15|83.63|82.23|83.65|82.25|83.54|82.14|9
1647592200000|2022-03-18 08:30:00|83.65|82.25|83.5|82.1|83.65|82.25|83.5|82.1|16
1647592500000|2022-03-18 08:35:00|83.47|82.07|83.66|82.26|83.66|82.26|83.46|82.06|13
1647592800000|2022-03-18 08:40:00|83.65|82.25|83.54|82.14|83.65|82.25|83.54|82.14|12
1647593100000|2022-03-18 08:45:00|83.55|82.15|83.53|82.13|83.65|82.25|83.48|82.08|42
1647593400000|2022-03-18 08:50:00|83.52|82.12|83.35|81.95|83.52|82.12|83.26|81.86|21
1647593700000|2022-03-18 08:55:00|83.34|81.94|83.34|81.94|83.34|81.94|83.19|81.79|20
1647594000000|2022-03-18 09:00:00|83.38|81.98|83.33|81.93|83.44|82.04|83.33|81.93|11
1647594300000|2022-03-18 09:05:00|83.34|81.94|83.45|82.05|83.45|82.05|83.34|81.94|12
1647594600000|2022-03-18 09:10:00|83.46|82.06|83.55|82.15|83.55|82.15|83.39|81.99|19
1647594900000|2022-03-18 09:15:00|83.51|82.11|83.43|82.03|83.54|82.14|83.43|82.03|16
1647595200000|2022-03-18 09:20:00|83.44|82.04|83.44|82.04|83.45|82.05|83.35|81.95|14
1647595500000|2022-03-18 09:25:00|83.42|82.02|83.54|82.14|83.54|82.14|83.39|81.99|22
1647595800000|2022-03-18 09:30:00|83.51|82.11|83.48|82.08|83.61|82.21|83.45|82.05|37
1647596100000|2022-03-18 09:35:00|83.47|82.07|83.47|82.07|83.48|82.08|83.47|82.07|3
1647596400000|2022-03-18 09:40:00|83.46|82.06|83.44|82.04|83.46|82.06|83.35|81.95|24
1647596700000|2022-03-18 09:45:00|83.45|82.05|83.27|81.87|83.46|82.06|83.27|81.87|21
1647597000000|2022-03-18 09:50:00|83.26|81.86|83.35|81.95|83.36|81.96|83.26|81.86|17
1647597300000|2022-03-18 09:55:00|83.36|81.96|83.35|81.95|83.36|81.96|83.35|81.95|6
1647597600000|2022-03-18 10:00:00|83.37|81.97|83.4|82|83.4|82|83.37|81.97|7
1647597900000|2022-03-18 10:05:00|83.39|81.99|83.42|82.02|83.42|82.02|83.36|81.96|13
1647598200000|2022-03-18 10:10:00|83.45|82.05|83.45|82.05|83.45|82.05|83.45|82.05|1
1647598500000|2022-03-18 10:15:00|83.46|82.06|83.5|82.1|83.5|82.1|83.42|82.02|15
1647598800000|2022-03-18 10:20:00|83.51|82.11|83.46|82.06|83.52|82.12|83.45|82.05|15
1647599100000|2022-03-18 10:25:00|83.47|82.07|83.65|82.25|83.65|82.25|83.46|82.06|26
1647599400000|2022-03-18 10:30:00|83.66|82.26|83.57|82.17|83.66|82.26|83.57|82.17|10
1647599700000|2022-03-18 10:35:00|83.55|82.15|83.57|82.17|83.59|82.19|83.49|82.09|20
1647600000000|2022-03-18 10:40:00|83.56|82.16|83.55|82.15|83.58|82.18|83.55|82.15|12
1647600300000|2022-03-18 10:45:00|83.52|82.12|83.57|82.17|83.58|82.18|83.47|82.07|17
1647600600000|2022-03-18 10:50:00|83.55|82.15|83.18|81.78|83.55|82.15|83.18|81.78|50
1647600900000|2022-03-18 10:55:00|83.17|81.77|83.16|81.76|83.17|81.77|83.06|81.66|37
1647601200000|2022-03-18 11:00:00|83.15|81.75|83.18|81.78|83.25|81.85|83.09|81.69|42
1647601500000|2022-03-18 11:05:00|83.17|81.77|82.99|81.59|83.19|81.79|82.98|81.58|35
1647601800000|2022-03-18 11:10:00|83.02|81.62|83.08|81.68|83.15|81.75|82.99|81.59|19
1647602100000|2022-03-18 11:15:00|83.07|81.67|83.09|81.69|83.09|81.69|82.99|81.59|26
1647602400000|2022-03-18 11:20:00|83.08|81.68|83.06|81.66|83.09|81.69|83|81.6|18
1647602700000|2022-03-18 11:25:00|83.07|81.67|82.93|81.53|83.07|81.67|82.93|81.53|12
1647603000000|2022-03-18 11:30:00|82.91|81.51|83.11|81.71|83.18|81.78|82.88|81.48|37
1647603300000|2022-03-18 11:35:00|83.15|81.75|83.1|81.7|83.16|81.76|83.1|81.7|13
1647603600000|2022-03-18 11:40:00|83.11|81.71|83.15|81.75|83.18|81.78|83.1|81.7|16
1647603900000|2022-03-18 11:45:00|83.16|81.76|83.15|81.75|83.22|81.82|83.09|81.69|30
1647604200000|2022-03-18 11:50:00|83.16|81.76|83.18|81.78|83.25|81.85|83.15|81.75|13
1647604500000|2022-03-18 11:55:00|83.19|81.79|83.29|81.89|83.35|81.95|83.19|81.79|17
1647604800000|2022-03-18 12:00:00|83.28|81.88|83.41|82.01|83.41|82.01|83.2|81.8|19
1647605100000|2022-03-18 12:05:00|83.45|82.05|83.57|82.17|83.61|82.21|83.44|82.04|19
1647605400000|2022-03-18 12:10:00|83.58|82.18|83.56|82.16|83.61|82.21|83.56|82.16|8
1647605700000|2022-03-18 12:15:00|83.55|82.15|83.39|81.99|83.55|82.15|83.36|81.96|33
1647606000000|2022-03-18 12:20:00|83.38|81.98|83.37|81.97|83.45|82.05|83.37|81.97|18
1647606300000|2022-03-18 12:25:00|83.38|81.98|83.37|81.97|83.38|81.98|83.37|81.97|4
1647606600000|2022-03-18 12:30:00|83.43|82.03|83.47|82.07|83.48|82.08|83.43|82.03|10
1647606900000|2022-03-18 12:35:00|83.48|82.08|83.66|82.26|83.66|82.26|83.47|82.07|17
1647607200000|2022-03-18 12:40:00|83.7|82.3|83.79|82.39|83.86|82.46|83.65|82.25|33
1647607500000|2022-03-18 12:45:00|83.83|82.43|83.69|82.29|83.85|82.45|83.68|82.28|31
1647607800000|2022-03-18 12:50:00|83.71|82.31|83.65|82.25|83.75|82.35|83.55|82.15|40
1647608100000|2022-03-18 12:55:00|83.64|82.24|83.6|82.2|83.65|82.25|83.56|82.16|20
1647608400000|2022-03-18 13:00:00|83.59|82.19|83.65|82.25|83.67|82.27|83.55|82.15|20
1647608700000|2022-03-18 13:05:00|83.64|82.24|83.55|82.15|83.66|82.26|83.39|81.99|38
1647609000000|2022-03-18 13:10:00|83.57|82.17|83.72|82.32|83.72|82.32|83.57|82.17|15
1647609300000|2022-03-18 13:15:00|83.74|82.34|83.66|82.26|83.74|82.34|83.65|82.25|14
1647609600000|2022-03-18 13:20:00|83.65|82.25|83.47|82.07|83.65|82.25|83.47|82.07|13
1647609900000|2022-03-18 13:25:00|83.53|82.13|83.53|82.13|83.54|82.14|83.45|82.05|15
1647610200000|2022-03-18 13:30:00|83.54|82.14|83.25|81.85|83.56|82.16|83.24|81.84|42
1647610500000|2022-03-18 13:35:00|83.26|81.86|83.56|82.16|83.65|82.25|83.25|81.85|57
1647610800000|2022-03-18 13:40:00|83.57|82.17|83.77|82.37|83.79|82.39|83.55|82.15|34
1647611100000|2022-03-18 13:45:00|83.81|82.41|83.9|82.5|83.96|82.56|83.81|82.41|23
1647611400000|2022-03-18 13:50:00|83.89|82.49|83.75|82.35|83.89|82.49|83.75|82.35|13
1647611700000|2022-03-18 13:55:00|83.76|82.36|83.92|82.52|83.95|82.55|83.76|82.36|31
1647612000000|2022-03-18 14:00:00|83.93|82.53|84.09|82.69|84.12|82.72|83.92|82.52|21
1647612300000|2022-03-18 14:05:00|84.07|82.67|84.13|82.73|84.13|82.73|83.99|82.59|21
1647612600000|2022-03-18 14:10:00|84.14|82.74|84.45|83.05|84.5|83.1|84.14|82.74|54
1647612900000|2022-03-18 14:15:00|84.44|83.04|84.32|82.92|84.44|83.04|84.26|82.86|39
1647613200000|2022-03-18 14:20:00|84.31|82.91|84.27|82.87|84.34|82.94|84.25|82.85|22
1647613500000|2022-03-18 14:25:00|84.26|82.86|84.55|83.15|84.73|83.33|84.25|82.85|68
1647613800000|2022-03-18 14:30:00|84.59|83.19|84.29|82.89|84.64|83.24|84.29|82.89|70
1647614100000|2022-03-18 14:35:00|84.33|82.93|84.15|82.75|84.37|82.97|84.1|82.7|60
1647614400000|2022-03-18 14:40:00|84.16|82.76|84.15|82.75|84.25|82.85|84.15|82.75|29
1647614700000|2022-03-18 14:45:00|84.16|82.76|84.18|82.78|84.26|82.86|84.15|82.75|20
1647615000000|2022-03-18 14:50:00|84.15|82.75|84.16|82.76|84.23|82.83|84.05|82.65|45
1647615300000|2022-03-18 14:55:00|84.15|82.75|84.22|82.82|84.24|82.84|84.15|82.75|29
1647615600000|2022-03-18 15:00:00|84.23|82.83|84.25|82.85|84.32|82.92|84.23|82.83|11
1647615900000|2022-03-18 15:05:00|84.26|82.86|84.41|83.01|84.55|83.15|84.26|82.86|67
1647616200000|2022-03-18 15:10:00|84.42|83.02|84.51|83.11|84.54|83.14|84.32|82.92|44
1647616500000|2022-03-18 15:15:00|84.5|83.1|84.63|83.23|84.63|83.23|84.37|82.97|43
1647616800000|2022-03-18 15:20:00|84.62|83.22|84.55|83.15|84.73|83.33|84.54|83.14|32
1647617100000|2022-03-18 15:25:00|84.51|83.11|84.45|83.05|84.51|83.11|84.35|82.95|19
1647617400000|2022-03-18 15:30:00|84.46|83.06|84.47|83.07|84.55|83.15|84.46|83.06|17
1647617700000|2022-03-18 15:35:00|84.51|83.11|84.84|83.44|84.88|83.48|84.47|83.07|51
1647618000000|2022-03-18 15:40:00|84.85|83.45|84.87|83.47|84.91|83.51|84.75|83.35|33
1647618300000|2022-03-18 15:45:00|84.88|83.48|84.85|83.45|85.07|83.67|84.83|83.43|58
1647618600000|2022-03-18 15:50:00|84.86|83.46|84.8|83.4|84.95|83.55|84.8|83.4|48
1647618900000|2022-03-18 15:55:00|84.82|83.42|84.96|83.56|84.96|83.56|84.81|83.41|18
1647619200000|2022-03-18 16:00:00|85.01|83.61|85.47|84.07|85.5|84.1|84.97|83.57|56
1647619500000|2022-03-18 16:05:00|85.52|84.12|85.21|83.81|85.55|84.15|85.21|83.81|55
1647619800000|2022-03-18 16:10:00|85.24|83.84|85.24|83.84|85.36|83.96|85.2|83.8|29
1647620100000|2022-03-18 16:15:00|85.25|83.85|85.4|84|85.54|84.14|85.25|83.85|47
1647620400000|2022-03-18 16:20:00|85.39|83.99|85.84|84.44|85.85|84.45|85.39|83.99|46
1647620700000|2022-03-18 16:25:00|85.83|84.43|85.93|84.53|85.93|84.53|85.75|84.35|29
1647621000000|2022-03-18 16:30:00|85.94|84.54|85.76|84.36|85.94|84.54|85.54|84.14|45
1647621300000|2022-03-18 16:35:00|85.8|84.4|85.67|84.27|85.84|84.44|85.59|84.19|28
1647621600000|2022-03-18 16:40:00|85.7|84.3|85.88|84.48|85.88|84.48|85.68|84.28|23
1647621900000|2022-03-18 16:45:00|85.87|84.47|85.77|84.37|85.94|84.54|85.74|84.34|20
1647622200000|2022-03-18 16:50:00|85.82|84.42|86.08|84.68|86.13|84.73|85.82|84.42|48
1647622500000|2022-03-18 16:55:00|86.07|84.67|86.07|84.67|86.15|84.75|86.07|84.67|18
1647622800000|2022-03-18 17:00:00|86.06|84.66|86.16|84.76|86.33|84.93|85.93|84.53|55
1647623100000|2022-03-18 17:05:00|86.19|84.79|86.15|84.75|86.34|84.94|86.15|84.75|47
1647623400000|2022-03-18 17:10:00|86.14|84.74|85.96|84.56|86.14|84.74|85.95|84.55|27
1647623700000|2022-03-18 17:15:00|85.95|84.55|85.95|84.55|86.04|84.64|85.85|84.45|26
1647624000000|2022-03-18 17:20:00|85.96|84.56|86.05|84.65|86.08|84.68|85.96|84.56|18
1647624300000|2022-03-18 17:25:00|86.06|84.66|86.17|84.77|86.17|84.77|85.96|84.56|36
1647624600000|2022-03-18 17:30:00|86.16|84.76|86.24|84.84|86.25|84.85|86.05|84.65|34
1647624900000|2022-03-18 17:35:00|86.23|84.83|85.95|84.55|86.23|84.83|85.8|84.4|36
1647625200000|2022-03-18 17:40:00|85.94|84.54|85.68|84.28|85.94|84.54|85.68|84.28|31
1647625500000|2022-03-18 17:45:00|85.74|84.34|85.94|84.54|85.95|84.55|85.73|84.33|14
1647625800000|2022-03-18 17:50:00|85.93|84.53|85.86|84.46|85.93|84.53|85.81|84.41|16
1647626100000|2022-03-18 17:55:00|85.85|84.45|85.97|84.57|86.03|84.63|85.85|84.45|20
1647626400000|2022-03-18 18:00:00|86.02|84.62|86.05|84.65|86.05|84.65|85.86|84.46|46
1647626700000|2022-03-18 18:05:00|86.04|84.64|85.75|84.35|86.04|84.64|85.68|84.28|43
1647627000000|2022-03-18 18:10:00|85.76|84.36|85.89|84.49|85.89|84.49|85.76|84.36|22
1647627300000|2022-03-18 18:15:00|85.88|84.48|85.84|84.44|85.96|84.56|85.84|84.44|29
1647627600000|2022-03-18 18:20:00|85.85|84.45|85.87|84.47|85.87|84.47|85.85|84.45|3
1647627900000|2022-03-18 18:25:00|85.86|84.46|85.76|84.36|85.87|84.47|85.75|84.35|12
1647628200000|2022-03-18 18:30:00|85.83|84.43|85.65|84.25|85.85|84.45|85.65|84.25|24
1647628500000|2022-03-18 18:35:00|85.66|84.26|85.84|84.44|85.85|84.45|85.66|84.26|44
1647628800000|2022-03-18 18:40:00|85.85|84.45|85.75|84.35|85.85|84.45|85.75|84.35|7
1647629100000|2022-03-18 18:45:00|85.76|84.36|85.84|84.44|85.95|84.55|85.76|84.36|16
1647629400000|2022-03-18 18:50:00|85.83|84.43|85.78|84.38|85.83|84.43|85.77|84.37|7
1647629700000|2022-03-18 18:55:00|85.77|84.37|85.72|84.32|85.77|84.37|85.72|84.32|4
1647630000000|2022-03-18 19:00:00|85.74|84.34|85.8|84.4|85.95|84.55|85.74|84.34|30
1647630300000|2022-03-18 19:05:00|85.79|84.39|85.77|84.37|85.79|84.39|85.75|84.35|5
1647630600000|2022-03-18 19:10:00|85.81|84.41|85.75|84.35|85.84|84.44|85.71|84.31|13
1647630900000|2022-03-18 19:15:00|85.76|84.36|85.94|84.54|85.94|84.54|85.76|84.36|16
1647631200000|2022-03-18 19:20:00|85.93|84.53|85.85|84.45|85.93|84.53|85.85|84.45|10
1647631500000|2022-03-18 19:25:00|85.86|84.46|85.91|84.51|85.94|84.54|85.86|84.46|20
1647631800000|2022-03-18 19:30:00|85.94|84.54|86.06|84.66|86.15|84.75|85.94|84.54|15
1647632100000|2022-03-18 19:35:00|86.07|84.67|85.95|84.55|86.07|84.67|85.95|84.55|17
1647632400000|2022-03-18 19:40:00|85.96|84.56|85.98|84.58|86.03|84.63|85.95|84.55|6
1647632700000|2022-03-18 19:45:00|86|84.6|86.04|84.64|86.04|84.64|85.97|84.57|13
1647633000000|2022-03-18 19:50:00|86.05|84.65|86.15|84.75|86.25|84.85|86.05|84.65|31
1647633300000|2022-03-18 19:55:00|86.22|84.82|86.35|84.95|86.41|85.01|86.2|84.8|52
1647633600000|2022-03-18 20:00:00|86.44|85.04|86.41|85.01|86.65|85.25|86.4|85|34
1647633900000|2022-03-18 20:05:00|86.45|85.05|86.39|84.99|86.48|85.08|86.33|84.93|38
1647634200000|2022-03-18 20:10:00|86.42|85.02|86.39|84.99|86.46|85.06|86.35|84.95|41
1647634500000|2022-03-18 20:15:00|86.38|84.98|86.34|84.94|86.39|84.99|86.24|84.84|34
1647634800000|2022-03-18 20:20:00|86.32|84.92|86.51|85.11|86.51|85.11|86.26|84.86|35
1647635100000|2022-03-18 20:25:00|86.5|85.1|86.47|85.07|86.61|85.21|86.46|85.06|102
1647635400000|2022-03-18 20:30:00|86.46|85.06|86.39|84.99|86.47|85.07|86.29|84.89|29
1647635700000|2022-03-18 20:35:00|86.44|85.04|86.26|84.86|86.44|85.04|86.26|84.86|19
1647636000000|2022-03-18 20:40:00|86.28|84.88|86.17|84.77|86.32|84.92|86.17|84.77|27
1647636300000|2022-03-18 20:45:00|86.18|84.78|86.25|84.85|86.29|84.89|86.18|84.78|23
1647636600000|2022-03-18 20:50:00|86.26|84.86|86.19|84.79|86.26|84.86|86.19|84.79|8
1647636900000|2022-03-18 20:55:00|86.2|84.8|86.19|84.79|86.29|84.89|86.19|84.79|32
1647676800000|2022-03-19 08:00:00|87.05|85.65|87.05|85.65|87.08|85.68|86.98|85.58|25
1647677100000|2022-03-19 08:05:00|87.06|85.66|87.07|85.67|87.13|85.73|86.95|85.55|33
1647677400000|2022-03-19 08:10:00|87.08|85.68|86.89|85.49|87.14|85.74|86.89|85.49|32
1647677700000|2022-03-19 08:15:00|86.9|85.5|87.06|85.66|87.08|85.68|86.9|85.5|28
1647678000000|2022-03-19 08:20:00|87.07|85.67|87.19|85.79|87.19|85.79|87.06|85.66|37
1647678300000|2022-03-19 08:25:00|87.18|85.78|87.15|85.75|87.18|85.78|87.1|85.7|27
1647678600000|2022-03-19 08:30:00|87.14|85.74|87.07|85.67|87.15|85.75|87|85.6|40
1647678900000|2022-03-19 08:35:00|87.06|85.66|87.15|85.75|87.15|85.75|87.06|85.66|6
1647679200000|2022-03-19 08:40:00|87.11|85.71|87.16|85.76|87.16|85.76|87.05|85.65|24
1647679500000|2022-03-19 08:45:00|87.18|85.78|87.26|85.86|87.27|85.87|87.15|85.75|38
1647679800000|2022-03-19 08:50:00|87.27|85.87|87.34|85.94|87.34|85.94|87.24|85.84|21
1647680100000|2022-03-19 08:55:00|87.33|85.93|87.36|85.96|87.37|85.97|87.33|85.93|12
1647680400000|2022-03-19 09:00:00|87.35|85.95|87.3|85.9|87.35|85.95|87.26|85.86|14
1647680700000|2022-03-19 09:05:00|87.29|85.89|87.35|85.95|87.35|85.95|87.27|85.87|38
1647681000000|2022-03-19 09:10:00|87.37|85.97|87.38|85.98|87.45|86.05|87.36|85.96|21
1647681300000|2022-03-19 09:15:00|87.39|85.99|87.36|85.96|87.4|86|87.28|85.88|44
1647681600000|2022-03-19 09:20:00|87.35|85.95|87.29|85.89|87.35|85.95|87.28|85.88|8
1647681900000|2022-03-19 09:25:00|87.28|85.88|87.26|85.86|87.28|85.88|87.21|85.81|13
1647682200000|2022-03-19 09:30:00|87.32|85.92|87.06|85.66|87.34|85.94|87.06|85.66|29
1647682800000|2022-03-19 09:40:00|87.07|85.67|87.08|85.68|87.08|85.68|87.07|85.67|2
1647683100000|2022-03-19 09:45:00|87.07|85.67|87.09|85.69|87.15|85.75|87.06|85.66|24
1647683400000|2022-03-19 09:50:00|87.08|85.68|86.96|85.56|87.08|85.68|86.95|85.55|22
1647683700000|2022-03-19 09:55:00|86.95|85.55|86.88|85.48|86.95|85.55|86.83|85.43|26
1647684000000|2022-03-19 10:00:00|86.89|85.49|86.86|85.46|86.94|85.54|86.86|85.46|20
1647684300000|2022-03-19 10:05:00|86.88|85.48|86.95|85.55|86.95|85.55|86.86|85.46|10
1647684600000|2022-03-19 10:10:00|86.91|85.51|86.86|85.46|86.91|85.51|86.86|85.46|16
1647684900000|2022-03-19 10:15:00|86.83|85.43|86.8|85.4|86.85|85.45|86.8|85.4|8
1647685200000|2022-03-19 10:20:00|86.79|85.39|86.78|85.38|86.8|85.4|86.71|85.31|13
1647685500000|2022-03-19 10:25:00|86.77|85.37|86.79|85.39|86.8|85.4|86.77|85.37|11
1647685800000|2022-03-19 10:30:00|86.8|85.4|86.77|85.37|86.8|85.4|86.77|85.37|10
1647686100000|2022-03-19 10:35:00|86.78|85.38|86.76|85.36|86.8|85.4|86.76|85.36|9
1647686400000|2022-03-19 10:40:00|86.75|85.35|86.88|85.48|86.89|85.49|86.75|85.35|22
1647686700000|2022-03-19 10:45:00|86.89|85.49|86.89|85.49|86.89|85.49|86.87|85.47|13
1647687000000|2022-03-19 10:50:00|86.88|85.48|86.79|85.39|86.88|85.48|86.79|85.39|9
1647687300000|2022-03-19 10:55:00|86.8|85.4|86.79|85.39|86.8|85.4|86.79|85.39|8
1647687600000|2022-03-19 11:00:00|86.78|85.38|86.75|85.35|86.79|85.39|86.7|85.3|26
1647687900000|2022-03-19 11:05:00|86.77|85.37|87.07|85.67|87.07|85.67|86.77|85.37|26
1647688200000|2022-03-19 11:10:00|87.06|85.66|87|85.6|87.08|85.68|87|85.6|15
1647688500000|2022-03-19 11:15:00|87.04|85.64|86.99|85.59|87.04|85.64|86.96|85.56|15
1647688800000|2022-03-19 11:20:00|86.98|85.58|87.46|86.06|87.47|86.07|86.96|85.56|65
1647689100000|2022-03-19 11:25:00|87.45|86.05|87.65|86.25|87.65|86.25|87.39|85.99|36
1647689400000|2022-03-19 11:30:00|87.66|86.26|87.85|86.45|87.85|86.45|87.59|86.19|18
1647689700000|2022-03-19 11:35:00|87.8|86.4|87.65|86.25|87.8|86.4|87.58|86.18|50
1647690000000|2022-03-19 11:40:00|87.64|86.24|87.59|86.19|87.65|86.25|87.48|86.08|20
1647690300000|2022-03-19 11:45:00|87.58|86.18|87.74|86.34|87.75|86.35|87.46|86.06|35
1647690600000|2022-03-19 11:50:00|87.75|86.35|87.76|86.36|87.77|86.37|87.73|86.33|18
1647690900000|2022-03-19 11:55:00|87.77|86.37|87.94|86.54|87.94|86.54|87.76|86.36|20
1647691200000|2022-03-19 12:00:00|87.93|86.53|87.86|86.46|87.93|86.53|87.76|86.36|27
1647691500000|2022-03-19 12:05:00|87.85|86.45|87.85|86.45|87.85|86.45|87.77|86.37|20
1647691800000|2022-03-19 12:10:00|87.86|86.46|87.96|86.56|87.96|86.56|87.86|86.46|7
1647692100000|2022-03-19 12:15:00|87.95|86.55|88.16|86.76|88.22|86.82|87.89|86.49|41
1647692400000|2022-03-19 12:20:00|88.15|86.75|88.18|86.78|88.18|86.78|88.1|86.7|26
1647692700000|2022-03-19 12:25:00|88.17|86.77|88.37|86.97|88.41|87.01|88.17|86.77|23
1647693000000|2022-03-19 12:30:00|88.36|86.96|88.37|86.97|88.44|87.04|88.23|86.83|37
1647693300000|2022-03-19 12:35:00|88.36|86.96|88.28|86.88|88.36|86.96|88.27|86.87|34
1647693600000|2022-03-19 12:40:00|88.27|86.87|88.47|87.07|88.52|87.12|88.2|86.8|42
1647693900000|2022-03-19 12:45:00|88.48|87.08|88.46|87.06|88.53|87.13|88.39|86.99|19
1647694200000|2022-03-19 12:50:00|88.51|87.11|88.57|87.17|88.57|87.17|88.48|87.08|13
1647694500000|2022-03-19 12:55:00|88.56|87.16|88.64|87.24|88.64|87.24|88.52|87.12|9
1647694800000|2022-03-19 13:00:00|88.63|87.23|88.3|86.9|88.65|87.25|88.3|86.9|50
1647695100000|2022-03-19 13:05:00|88.29|86.89|88.46|87.06|88.46|87.06|88.24|86.84|26
1647695400000|2022-03-19 13:10:00|88.45|87.05|88.47|87.07|88.5|87.1|88.37|86.97|42
1647695700000|2022-03-19 13:15:00|88.48|87.08|88.67|87.27|88.67|87.27|88.48|87.08|10
1647696000000|2022-03-19 13:20:00|88.66|87.26|88.86|87.46|88.88|87.48|88.66|87.26|30
1647696300000|2022-03-19 13:25:00|88.81|87.41|88.84|87.44|89.06|87.66|88.79|87.39|34
1647696600000|2022-03-19 13:30:00|88.83|87.43|88.83|87.43|88.9|87.5|88.8|87.4|37
1647696900000|2022-03-19 13:35:00|88.82|87.42|88.37|86.97|88.83|87.43|88.3|86.9|74
1647697200000|2022-03-19 13:40:00|88.38|86.98|88.38|86.98|88.49|87.09|88.21|86.81|46
1647697500000|2022-03-19 13:45:00|88.37|86.97|88.54|87.14|88.55|87.15|88.19|86.79|64
1647697800000|2022-03-19 13:50:00|88.55|87.15|88.66|87.26|88.69|87.29|88.44|87.04|58
1647698100000|2022-03-19 13:55:00|88.67|87.27|88.46|87.06|88.67|87.27|88.41|87.01|57
1647698400000|2022-03-19 14:00:00|88.45|87.05|88.21|86.81|88.57|87.17|88.21|86.81|65
1647698700000|2022-03-19 14:05:00|88.2|86.8|88.37|86.97|88.37|86.97|88.18|86.78|38
1647699000000|2022-03-19 14:10:00|88.38|86.98|88.42|87.02|88.48|87.08|88.37|86.97|34
1647699300000|2022-03-19 14:15:00|88.41|87.01|88.47|87.07|88.47|87.07|88.4|87|7
1647699600000|2022-03-19 14:20:00|88.46|87.06|88.46|87.06|88.55|87.15|88.46|87.06|30
1647699900000|2022-03-19 14:25:00|88.47|87.07|88.75|87.35|88.76|87.36|88.47|87.07|25
1647700200000|2022-03-19 14:30:00|88.77|87.37|88.9|87.5|88.96|87.56|88.76|87.36|33
1647700500000|2022-03-19 14:35:00|88.91|87.51|89.05|87.65|89.06|87.66|88.9|87.5|25
1647700800000|2022-03-19 14:40:00|89.02|87.62|89.25|87.85|89.25|87.85|88.97|87.57|40
1647701100000|2022-03-19 14:45:00|89.26|87.86|89.64|88.24|89.64|88.24|89.11|87.71|68
1647701400000|2022-03-19 14:50:00|89.68|88.28|89.93|88.53|90.04|88.64|89.68|88.28|58
1647701700000|2022-03-19 14:55:00|89.88|88.48|89.8|88.4|89.99|88.59|89.71|88.31|109
1647702000000|2022-03-19 15:00:00|89.81|88.41|89.66|88.26|89.85|88.45|89.57|88.17|70
1647702300000|2022-03-19 15:05:00|89.64|88.24|89.65|88.25|89.65|88.25|89.36|87.96|80
1647702600000|2022-03-19 15:10:00|89.64|88.24|89.43|88.03|89.69|88.29|89.43|88.03|62
1647702900000|2022-03-19 15:15:00|89.44|88.04|89.58|88.18|89.69|88.29|89.4|88|89
1647703200000|2022-03-19 15:20:00|89.59|88.19|89.81|88.41|89.83|88.43|89.58|88.18|50
1647703500000|2022-03-19 15:25:00|89.82|88.42|89.7|88.3|89.86|88.46|89.67|88.27|45
1647703800000|2022-03-19 15:30:00|89.86|88.46|89.95|88.55|90.04|88.64|89.86|88.46|87
1647704100000|2022-03-19 15:35:00|89.92|88.52|89.75|88.35|90.02|88.62|89.57|88.17|99
1647704400000|2022-03-19 15:40:00|89.74|88.34|89.97|88.57|89.97|88.57|89.74|88.34|36
1647704700000|2022-03-19 15:45:00|89.98|88.58|90.01|88.61|90.08|88.68|89.92|88.52|40
1647705000000|2022-03-19 15:50:00|90|88.6|90|88.6|90.04|88.64|89.92|88.52|34
1647705300000|2022-03-19 15:55:00|90.01|88.61|90.25|88.85|90.25|88.85|89.97|88.57|43
1647705600000|2022-03-19 16:00:00|90.29|88.89|89.79|88.39|90.29|88.89|89.77|88.37|96
1647705900000|2022-03-19 16:05:00|89.78|88.38|89.68|88.28|89.85|88.45|89.67|88.27|41
1647706200000|2022-03-19 16:10:00|89.67|88.27|89.77|88.37|89.8|88.4|89.56|88.16|55
1647706500000|2022-03-19 16:15:00|89.78|88.38|89.86|88.46|89.93|88.53|89.76|88.36|72
1647706800000|2022-03-19 16:20:00|89.87|88.47|90.08|88.68|90.19|88.79|89.87|88.47|84
1647707100000|2022-03-19 16:25:00|90.09|88.69|90.33|88.93|90.33|88.93|90.09|88.69|53
1647707400000|2022-03-19 16:30:00|90.36|88.96|90.23|88.83|90.37|88.97|90.07|88.67|63
1647707700000|2022-03-19 16:35:00|90.22|88.82|90.09|88.69|90.43|89.03|90.09|88.69|91
1647708000000|2022-03-19 16:40:00|90.08|88.68|90.32|88.92|90.46|89.06|90|88.6|120
1647708300000|2022-03-19 16:45:00|90.36|88.96|90.36|88.96|90.38|88.98|90.26|88.86|39
1647708600000|2022-03-19 16:50:00|90.33|88.93|90.48|89.08|90.64|89.24|90.31|88.91|59
1647708900000|2022-03-19 16:55:00|90.47|89.07|90.38|88.98|90.48|89.08|90.38|88.98|48
1647709200000|2022-03-19 17:00:00|90.37|88.97|90.17|88.77|90.44|89.04|90.17|88.77|44
1647709500000|2022-03-19 17:05:00|90.16|88.76|90.06|88.66|90.18|88.78|90.06|88.66|63
1647709800000|2022-03-19 17:10:00|90.05|88.65|89.95|88.55|90.07|88.67|89.8|88.4|66
1647710100000|2022-03-19 17:15:00|89.96|88.56|89.97|88.57|90.09|88.69|89.9|88.5|58
1647710400000|2022-03-19 17:20:00|89.98|88.58|90.27|88.87|90.27|88.87|89.98|88.58|61
1647710700000|2022-03-19 17:25:00|90.32|88.92|90.09|88.69|90.34|88.94|90.09|88.69|38
1647711000000|2022-03-19 17:30:00|90.1|88.7|90.14|88.74|90.2|88.8|90.03|88.63|43
1647711300000|2022-03-19 17:35:00|90.15|88.75|90.05|88.65|90.19|88.79|89.97|88.57|56
1647711600000|2022-03-19 17:40:00|90.06|88.66|90.08|88.68|90.09|88.69|89.98|88.58|34
1647711900000|2022-03-19 17:45:00|90.09|88.69|90.08|88.68|90.26|88.86|90.08|88.68|70
1647712200000|2022-03-19 17:50:00|90.09|88.69|90.25|88.85|90.26|88.86|90.08|88.68|51
1647712500000|2022-03-19 17:55:00|90.26|88.86|90.21|88.81|90.29|88.89|90.19|88.79|45
1647712800000|2022-03-19 18:00:00|90.2|88.8|90.16|88.76|90.2|88.8|90.06|88.66|23
1647713100000|2022-03-19 18:05:00|90.17|88.77|90.24|88.84|90.24|88.84|90.04|88.64|53
1647713400000|2022-03-19 18:10:00|90.25|88.85|90.34|88.94|90.35|88.95|90.25|88.85|41
1647713700000|2022-03-19 18:15:00|90.33|88.93|90.36|88.96|90.48|89.08|90.33|88.93|35
1647714000000|2022-03-19 18:20:00|90.35|88.95|90.21|88.81|90.45|89.05|90.2|88.8|48
1647714300000|2022-03-19 18:25:00|90.2|88.8|90.26|88.86|90.36|88.96|90.13|88.73|47
1647714600000|2022-03-19 18:30:00|90.27|88.87|90.46|89.06|90.46|89.06|90.27|88.87|40
1647714900000|2022-03-19 18:35:00|90.47|89.07|90.55|89.15|90.55|89.15|90.46|89.06|31
1647715200000|2022-03-19 18:40:00|90.56|89.16|91.14|89.74|91.14|89.74|90.56|89.16|45
1647715500000|2022-03-19 18:45:00|91.15|89.75|91.36|89.96|91.75|90.35|91.15|89.75|142
1647715800000|2022-03-19 18:50:00|91.35|89.95|91.86|90.46|92.03|90.63|91.35|89.95|134
1647716100000|2022-03-19 18:55:00|91.85|90.45|91.72|90.32|91.86|90.46|91.68|90.28|67
1647716400000|2022-03-19 19:00:00|91.73|90.33|91.96|90.56|91.97|90.57|91.46|90.06|86
1647716700000|2022-03-19 19:05:00|91.97|90.57|91.89|90.49|91.98|90.58|91.41|90.01|121
1647717000000|2022-03-19 19:10:00|91.88|90.48|91.78|90.38|91.88|90.48|91.64|90.24|78
1647717300000|2022-03-19 19:15:00|91.77|90.37|91.7|90.3|91.87|90.47|91.69|90.29|58
1647717600000|2022-03-19 19:20:00|91.71|90.31|91.8|90.4|91.88|90.48|91.59|90.19|70
1647717900000|2022-03-19 19:25:00|91.79|90.39|91.69|90.29|91.79|90.39|91.57|90.17|77
1647718200000|2022-03-19 19:30:00|91.68|90.28|91.7|90.3|91.71|90.31|91.56|90.16|51
1647718500000|2022-03-19 19:35:00|91.69|90.29|91.99|90.59|92.17|90.77|91.68|90.28|107
1647718800000|2022-03-19 19:40:00|92|90.6|91.78|90.38|92.05|90.65|91.77|90.37|90
1647719100000|2022-03-19 19:45:00|91.79|90.39|91.56|90.16|91.88|90.48|91.55|90.15|36
1647719400000|2022-03-19 19:50:00|91.6|90.2|91.79|90.39|91.79|90.39|91.55|90.15|71
1647719700000|2022-03-19 19:55:00|91.78|90.38|91.67|90.27|91.95|90.55|91.62|90.22|68
1647720000000|2022-03-19 20:00:00|91.66|90.26|91.11|89.71|91.86|90.46|91.05|89.65|123
1647720300000|2022-03-19 20:05:00|91.14|89.74|91.15|89.75|91.26|89.86|90.9|89.5|114
1647720600000|2022-03-19 20:10:00|91.16|89.76|91.44|90.04|91.45|90.05|91.16|89.76|61
1647720900000|2022-03-19 20:15:00|91.45|90.05|91.58|90.18|91.58|90.18|91.28|89.88|64
1647721200000|2022-03-19 20:20:00|91.62|90.22|91.65|90.25|91.7|90.3|91.57|90.17|50
1647721500000|2022-03-19 20:25:00|91.66|90.26|91.55|90.15|91.69|90.29|91.54|90.14|54
1647721800000|2022-03-19 20:30:00|91.54|90.14|91.79|90.39|91.85|90.45|91.48|90.08|39
1647722100000|2022-03-19 20:35:00|91.75|90.35|91.82|90.42|91.85|90.45|91.71|90.31|44
1647722400000|2022-03-19 20:40:00|91.81|90.41|91.65|90.25|91.97|90.57|91.64|90.24|106
1647722700000|2022-03-19 20:45:00|91.66|90.26|91.65|90.25|91.67|90.27|91.55|90.15|69
1647723000000|2022-03-19 20:50:00|91.64|90.24|91.66|90.26|91.66|90.26|91.55|90.15|46
1647723300000|2022-03-19 20:55:00|91.65|90.25|91.39|89.99|91.67|90.27|91.39|89.99|70
1647723600000|2022-03-19 21:00:00|91.4|90|91.45|90.05|91.55|90.15|91.36|89.96|54
1647723900000|2022-03-19 21:05:00|91.44|90.04|91.27|89.87|91.44|90.04|91.26|89.86|32
1647724200000|2022-03-19 21:10:00|91.28|89.88|91.07|89.67|91.28|89.88|91.06|89.66|24
1647724500000|2022-03-19 21:15:00|91.08|89.68|90.87|89.47|91.08|89.68|90.87|89.47|10
1647725100000|2022-03-19 21:25:00|90.86|89.46|90.95|89.55|90.95|89.55|90.86|89.46|14
1647725400000|2022-03-19 21:30:00|90.96|89.56|90.95|89.55|90.96|89.56|90.95|89.55|2
1647725700000|2022-03-19 21:35:00|90.96|89.56|91.13|89.73|91.13|89.73|90.96|89.56|31
1647726000000|2022-03-19 21:40:00|91.14|89.74|91.04|89.64|91.14|89.74|91.04|89.64|6
1647726300000|2022-03-19 21:45:00|91.05|89.65|91.07|89.67|91.07|89.67|91.05|89.65|5
1647726600000|2022-03-19 21:50:00|91.08|89.68|90.99|89.59|91.08|89.68|90.99|89.59|14
1647726900000|2022-03-19 21:55:00|90.98|89.58|90.78|89.38|90.99|89.59|90.76|89.36|35
1647727200000|2022-03-19 22:00:00|90.77|89.37|90.94|89.54|90.95|89.55|90.77|89.37|54
1647727500000|2022-03-19 22:05:00|90.95|89.55|90.24|88.84|90.99|89.59|90.18|88.78|72
1647727800000|2022-03-19 22:10:00|90.22|88.82|90.12|88.72|90.25|88.85|90|88.6|98
1647728100000|2022-03-19 22:15:00|90.11|88.71|89.85|88.45|90.36|88.96|89.55|88.15|198
1647728400000|2022-03-19 22:20:00|89.84|88.44|89.67|88.27|89.95|88.55|89.55|88.15|144
1647728700000|2022-03-19 22:25:00|89.66|88.26|89.84|88.44|89.84|88.44|89.58|88.18|80
1647729000000|2022-03-19 22:30:00|89.85|88.45|89.59|88.19|89.95|88.55|89.59|88.19|68
1647729300000|2022-03-19 22:35:00|89.58|88.18|89.86|88.46|89.86|88.46|89.58|88.18|61
1647729600000|2022-03-19 22:40:00|89.87|88.47|90.06|88.66|90.11|88.71|89.75|88.35|78
1647729900000|2022-03-19 22:45:00|90.05|88.65|90.08|88.68|90.17|88.77|89.94|88.54|78
1647730200000|2022-03-19 22:50:00|90.12|88.72|90.24|88.84|90.25|88.85|90.12|88.72|59
1647730500000|2022-03-19 22:55:00|90.25|88.85|90.15|88.75|90.35|88.95|90.1|88.7|76
1647730800000|2022-03-19 23:00:00|90.14|88.74|90.06|88.66|90.16|88.76|90.05|88.65|47
1647731100000|2022-03-19 23:05:00|90.07|88.67|90.17|88.77|90.34|88.94|90.06|88.66|85
1647731400000|2022-03-19 23:10:00|90.18|88.78|90.39|88.99|90.39|88.99|90.1|88.7|47
1647731700000|2022-03-19 23:15:00|90.4|89|90.55|89.15|90.55|89.15|90.35|88.95|37
1647732000000|2022-03-19 23:20:00|90.56|89.16|90.65|89.25|90.72|89.32|90.56|89.16|28
1647732300000|2022-03-19 23:25:00|90.64|89.24|90.67|89.27|90.67|89.27|90.56|89.16|53
1647732600000|2022-03-19 23:30:00|90.66|89.26|90.67|89.27|90.73|89.33|90.6|89.2|18
1647732900000|2022-03-19 23:35:00|90.66|89.26|90.61|89.21|90.75|89.35|90.41|89.01|96
1647733200000|2022-03-19 23:40:00|90.6|89.2|90.58|89.18|90.74|89.34|90.57|89.17|50
1647733500000|2022-03-19 23:45:00|90.57|89.17|90.66|89.26|90.66|89.26|90.57|89.17|44
1647733800000|2022-03-19 23:50:00|90.65|89.25|90.77|89.37|90.85|89.45|90.65|89.25|52
1647734100000|2022-03-19 23:55:00|90.78|89.38|90.97|89.57|91.02|89.62|90.77|89.37|47
1647734400000|2022-03-20 00:00:00|90.95|89.55|91.28|89.88|91.38|89.98|90.91|89.51|77
1647734700000|2022-03-20 00:05:00|91.29|89.89|91.4|90|91.69|90.29|91.28|89.88|88
1647735000000|2022-03-20 00:10:00|91.39|89.99|91.44|90.04|91.44|90.04|91.2|89.8|63
1647735300000|2022-03-20 00:15:00|91.45|90.05|91.07|89.67|91.45|90.05|91.06|89.66|57
1647735600000|2022-03-20 00:20:00|91.06|89.66|90.74|89.34|91.06|89.66|90.68|89.28|61
1647735900000|2022-03-20 00:25:00|90.7|89.3|90.39|88.99|90.7|89.3|90.21|88.81|119
1647736200000|2022-03-20 00:30:00|90.4|89|89.86|88.46|90.4|89|89.86|88.46|91
1647736500000|2022-03-20 00:35:00|89.85|88.45|90.2|88.8|90.26|88.86|89.85|88.45|95
1647736800000|2022-03-20 00:40:00|90.24|88.84|90.29|88.89|90.38|88.98|90.18|88.78|64
1647737100000|2022-03-20 00:45:00|90.27|88.87|90.23|88.83|90.45|89.05|90.1|88.7|70
1647737400000|2022-03-20 00:50:00|90.24|88.84|90.18|88.78|90.25|88.85|90.09|88.69|52
1647737700000|2022-03-20 00:55:00|90.19|88.79|90.07|88.67|90.2|88.8|89.98|88.58|70
1647738000000|2022-03-20 01:00:00|90.06|88.66|90.01|88.61|90.19|88.79|90|88.6|68
1647738300000|2022-03-20 01:05:00|90.02|88.62|89.96|88.56|90.07|88.67|89.95|88.55|27
1647738600000|2022-03-20 01:10:00|89.95|88.55|89.75|88.35|89.96|88.56|89.74|88.34|44
1647738900000|2022-03-20 01:15:00|89.78|88.38|89.57|88.17|89.78|88.38|89.34|87.94|84
1647739200000|2022-03-20 01:20:00|89.58|88.18|89.46|88.06|89.58|88.18|89.38|87.98|110
1647739500000|2022-03-20 01:25:00|89.48|88.08|89.48|88.08|89.59|88.19|89.46|88.06|70
1647739800000|2022-03-20 01:30:00|89.47|88.07|89.31|87.91|89.5|88.1|89.3|87.9|85
1647740100000|2022-03-20 01:35:00|89.34|87.94|89.16|87.76|89.34|87.94|89.16|87.76|19
1647740400000|2022-03-20 01:40:00|89.17|87.77|89.22|87.82|89.32|87.92|89.06|87.66|73
1647740700000|2022-03-20 01:45:00|89.24|87.84|89.67|88.27|89.67|88.27|89.24|87.84|73
1647741000000|2022-03-20 01:50:00|89.66|88.26|89.68|88.28|89.68|88.28|89.58|88.18|28
1647741300000|2022-03-20 01:55:00|89.67|88.27|89.78|88.38|89.84|88.44|89.67|88.27|24
1647741600000|2022-03-20 02:00:00|89.77|88.37|89.66|88.26|89.77|88.37|89.66|88.26|24
1647741900000|2022-03-20 02:05:00|89.67|88.27|89.89|88.49|89.95|88.55|89.67|88.27|81
1647742200000|2022-03-20 02:10:00|89.93|88.53|89.96|88.56|89.96|88.56|89.89|88.49|9
1647742500000|2022-03-20 02:15:00|89.95|88.55|89.95|88.55|89.95|88.55|89.85|88.45|63
1647742800000|2022-03-20 02:20:00|89.94|88.54|89.95|88.55|89.95|88.55|89.88|88.48|12
1647743100000|2022-03-20 02:25:00|89.92|88.52|89.64|88.24|89.92|88.52|89.6|88.2|55
1647743400000|2022-03-20 02:30:00|89.65|88.25|89.54|88.14|89.65|88.25|89.46|88.06|25
1647743700000|2022-03-20 02:35:00|89.55|88.15|89.2|87.8|89.56|88.16|89.2|87.8|54
1647744000000|2022-03-20 02:40:00|89.24|87.84|89.37|87.97|89.38|87.98|89.24|87.84|53
1647744300000|2022-03-20 02:45:00|89.38|87.98|89.28|87.88|89.46|88.06|89.26|87.86|42
1647744600000|2022-03-20 02:50:00|89.27|87.87|89.26|87.86|89.35|87.95|89.24|87.84|64
1647744900000|2022-03-20 02:55:00|89.27|87.87|89.37|87.97|89.42|88.02|89.27|87.87|23
1647745200000|2022-03-20 03:00:00|89.38|87.98|89.67|88.27|89.67|88.27|89.35|87.95|58
1647745500000|2022-03-20 03:05:00|89.68|88.28|89.77|88.37|89.78|88.38|89.67|88.27|44
1647745800000|2022-03-20 03:10:00|89.78|88.38|89.57|88.17|89.79|88.39|89.56|88.16|49
1647746100000|2022-03-20 03:15:00|89.58|88.18|89.85|88.45|89.86|88.46|89.58|88.18|35
1647746400000|2022-03-20 03:20:00|89.86|88.46|89.96|88.56|89.97|88.57|89.85|88.45|32
1647746700000|2022-03-20 03:25:00|89.95|88.55|90.06|88.66|90.06|88.66|89.85|88.45|28
1647747000000|2022-03-20 03:30:00|90.09|88.69|90.27|88.87|90.35|88.95|90.09|88.69|33
1647747300000|2022-03-20 03:35:00|90.26|88.86|90.56|89.16|90.6|89.2|90.25|88.85|29
1647747600000|2022-03-20 03:40:00|90.55|89.15|90.65|89.25|90.7|89.3|90.55|89.15|18
1647747900000|2022-03-20 03:45:00|90.66|89.26|90.65|89.25|90.74|89.34|90.47|89.07|64
1647748200000|2022-03-20 03:50:00|90.6|89.2|90.55|89.15|90.6|89.2|90.55|89.15|17
1647748500000|2022-03-20 03:55:00|90.52|89.12|90.55|89.15|90.55|89.15|90.37|88.97|43
1647748800000|2022-03-20 04:00:00|90.56|89.16|90.44|89.04|90.57|89.17|90.38|88.98|39
1647749100000|2022-03-20 04:05:00|90.45|89.05|90.73|89.33|90.73|89.33|90.45|89.05|32
1647749400000|2022-03-20 04:10:00|90.77|89.37|90.56|89.16|90.77|89.37|90.46|89.06|61
1647749700000|2022-03-20 04:15:00|90.54|89.14|90.46|89.06|90.54|89.14|90.36|88.96|47
1647750000000|2022-03-20 04:20:00|90.45|89.05|90.55|89.15|90.55|89.15|90.38|88.98|30
1647750300000|2022-03-20 04:25:00|90.54|89.14|90.45|89.05|90.56|89.16|90.45|89.05|51
1647750600000|2022-03-20 04:30:00|90.42|89.02|90.47|89.07|90.48|89.08|90.28|88.88|46
1647750900000|2022-03-20 04:35:00|90.46|89.06|90.49|89.09|90.5|89.1|90.46|89.06|16
1647751200000|2022-03-20 04:40:00|90.5|89.1|90.56|89.16|90.56|89.16|90.46|89.06|13
1647751500000|2022-03-20 04:45:00|90.57|89.17|90.46|89.06|90.57|89.17|90.46|89.06|19
1647751800000|2022-03-20 04:50:00|90.45|89.05|90.55|89.15|90.56|89.16|90.42|89.02|26
1647752100000|2022-03-20 04:55:00|90.51|89.11|90.56|89.16|90.56|89.16|90.41|89.01|20
1647752400000|2022-03-20 05:00:00|90.55|89.15|90.54|89.14|90.68|89.28|90.47|89.07|38
1647752700000|2022-03-20 05:05:00|90.55|89.15|90.95|89.55|90.95|89.55|90.55|89.15|46
1647753000000|2022-03-20 05:10:00|90.94|89.54|91.06|89.66|91.06|89.66|90.87|89.47|34
1647753300000|2022-03-20 05:15:00|91.05|89.65|91.05|89.65|91.05|89.65|90.88|89.48|46
1647753600000|2022-03-20 05:20:00|91.01|89.61|91.08|89.68|91.14|89.74|90.95|89.55|56
1647753900000|2022-03-20 05:25:00|91.09|89.69|90.88|89.48|91.09|89.69|90.88|89.48|84
1647754200000|2022-03-20 05:30:00|90.87|89.47|91.06|89.66|91.16|89.76|90.77|89.37|85
1647754500000|2022-03-20 05:35:00|91.07|89.67|90.99|89.59|91.17|89.77|90.96|89.56|52
1647754800000|2022-03-20 05:40:00|91|89.6|90.9|89.5|91|89.6|90.86|89.46|41
1647755100000|2022-03-20 05:45:00|90.89|89.49|90.97|89.57|91.05|89.65|90.8|89.4|47
1647755400000|2022-03-20 05:50:00|90.98|89.58|91.25|89.85|91.25|89.85|90.98|89.58|65
1647755700000|2022-03-20 05:55:00|91.26|89.86|91.35|89.95|91.35|89.95|91.25|89.85|23
1647756000000|2022-03-20 06:00:00|91.34|89.94|91.26|89.86|91.35|89.95|91.18|89.78|45
1647756300000|2022-03-20 06:05:00|91.27|89.87|91.16|89.76|91.27|89.87|91.16|89.76|16
1647756600000|2022-03-20 06:10:00|91.17|89.77|91.41|90.01|91.41|90.01|91.16|89.76|33
1647756900000|2022-03-20 06:15:00|91.42|90.02|92.09|90.69|92.09|90.69|91.42|90.02|69
1647757200000|2022-03-20 06:20:00|92.1|90.7|92.2|90.8|92.21|90.81|92.07|90.67|32
1647757500000|2022-03-20 06:25:00|92.21|90.81|91.7|90.3|92.21|90.81|91.58|90.18|97
1647757800000|2022-03-20 06:30:00|91.68|90.28|91.55|90.15|91.75|90.35|91.48|90.08|105
1647758100000|2022-03-20 06:35:00|91.56|90.16|91.46|90.06|91.57|90.17|91.42|90.02|24
1647758400000|2022-03-20 06:40:00|91.45|90.05|91.43|90.03|91.48|90.08|91.38|89.98|54
1647758700000|2022-03-20 06:45:00|91.42|90.02|91.23|89.83|91.42|90.02|91.23|89.83|49
1647759000000|2022-03-20 06:50:00|91.22|89.82|91.07|89.67|91.23|89.83|91|89.6|29
1647759300000|2022-03-20 06:55:00|91.06|89.66|90.99|89.59|91.07|89.67|90.93|89.53|45
1647759600000|2022-03-20 07:00:00|90.95|89.55|91.07|89.67|91.07|89.67|90.83|89.43|37
1647759900000|2022-03-20 07:05:00|91.06|89.66|91.11|89.71|91.17|89.77|91.05|89.65|30
1647760200000|2022-03-20 07:10:00|91.1|89.7|90.95|89.55|91.1|89.7|90.91|89.51|36
1647760500000|2022-03-20 07:15:00|90.96|89.56|90.92|89.52|91.06|89.66|90.92|89.52|52
1647760800000|2022-03-20 07:20:00|90.91|89.51|91.04|89.64|91.15|89.75|90.89|89.49|48
1647761100000|2022-03-20 07:25:00|91.06|89.66|90.99|89.59|91.08|89.68|90.97|89.57|24
1647761400000|2022-03-20 07:30:00|90.98|89.58|91.06|89.66|91.08|89.68|90.98|89.58|27
1647761700000|2022-03-20 07:35:00|91.07|89.67|91.33|89.93|91.34|89.94|91.05|89.65|37
1647762000000|2022-03-20 07:40:00|91.34|89.94|90.98|89.58|91.35|89.95|90.97|89.57|63
1647762300000|2022-03-20 07:45:00|90.97|89.57|90.77|89.37|90.98|89.58|90.77|89.37|63
1647762600000|2022-03-20 07:50:00|90.78|89.38|90.85|89.45|90.89|89.49|90.78|89.38|60
1647762900000|2022-03-20 07:55:00|90.86|89.46|91.14|89.74|91.14|89.74|90.85|89.45|35
1647763200000|2022-03-20 08:00:00|91.15|89.75|91.09|89.69|91.16|89.76|91.06|89.66|30
1647763500000|2022-03-20 08:05:00|91.08|89.68|91.09|89.69|91.15|89.75|90.95|89.55|46
1647763800000|2022-03-20 08:10:00|91.13|89.73|91.27|89.87|91.35|89.95|91.13|89.73|38
1647764100000|2022-03-20 08:15:00|91.28|89.88|91.45|90.05|91.47|90.07|91.27|89.87|41
1647764400000|2022-03-20 08:20:00|91.42|90.02|91.4|90|91.42|90.02|91.37|89.97|12
1647764700000|2022-03-20 08:25:00|91.39|89.99|91.2|89.8|91.39|89.99|91.2|89.8|41
1647765000000|2022-03-20 08:30:00|91.19|89.79|91.28|89.88|91.37|89.97|91.19|89.79|49
1647765300000|2022-03-20 08:35:00|91.27|89.87|91.09|89.69|91.3|89.9|91.09|89.69|60
1647765600000|2022-03-20 08:40:00|91.1|89.7|90.88|89.48|91.1|89.7|90.86|89.46|67
1647765900000|2022-03-20 08:45:00|90.89|89.49|90.94|89.54|90.94|89.54|90.8|89.4|46
1647766200000|2022-03-20 08:50:00|90.95|89.55|90.86|89.46|90.99|89.59|90.85|89.45|40
1647766500000|2022-03-20 08:55:00|90.85|89.45|90.85|89.45|90.95|89.55|90.82|89.42|35
1647766800000|2022-03-20 09:00:00|90.84|89.44|90.85|89.45|90.94|89.54|90.77|89.37|50
1647767100000|2022-03-20 09:05:00|90.82|89.42|90.8|89.4|90.86|89.46|90.78|89.38|52
1647767400000|2022-03-20 09:10:00|90.79|89.39|90.69|89.29|90.8|89.4|90.69|89.29|32
1647767700000|2022-03-20 09:15:00|90.7|89.3|90.39|88.99|90.71|89.31|90.38|88.98|51
1647768000000|2022-03-20 09:20:00|90.38|88.98|90.26|88.86|90.38|88.98|90.25|88.85|33
1647768300000|2022-03-20 09:25:00|90.27|88.87|89.59|88.19|90.27|88.87|89.59|88.19|74
1647768600000|2022-03-20 09:30:00|89.58|88.18|89.8|88.4|89.88|88.48|89.28|87.88|128
1647768900000|2022-03-20 09:35:00|89.79|88.39|89.95|88.55|89.95|88.55|89.76|88.36|62
1647769200000|2022-03-20 09:40:00|89.97|88.57|89.89|88.49|89.98|88.58|89.8|88.4|53
1647769500000|2022-03-20 09:45:00|89.9|88.5|90.08|88.68|90.24|88.84|89.66|88.26|83
1647769800000|2022-03-20 09:50:00|90.06|88.66|90.08|88.68|90.15|88.75|90.05|88.65|40
1647770100000|2022-03-20 09:55:00|90.12|88.72|90.16|88.76|90.25|88.85|90.12|88.72|37
1647770400000|2022-03-20 10:00:00|90.17|88.77|89.98|88.58|90.18|88.78|89.94|88.54|41
1647770700000|2022-03-20 10:05:00|90.01|88.61|89.89|88.49|90.01|88.61|89.88|88.48|37
1647771000000|2022-03-20 10:10:00|89.9|88.5|89.99|88.59|89.99|88.59|89.89|88.49|29
1647703800000|2022-03-19 15:30:00|89.86|88.46|89.95|88.55|90.04|88.64|89.86|88.46|87
1647704100000|2022-03-19 15:35:00|89.92|88.52|89.75|88.35|90.02|88.62|89.57|88.17|99
1647704400000|2022-03-19 15:40:00|89.74|88.34|89.97|88.57|89.97|88.57|89.74|88.34|36
1647704700000|2022-03-19 15:45:00|89.98|88.58|90.01|88.61|90.08|88.68|89.92|88.52|40
1647705000000|2022-03-19 15:50:00|90|88.6|90|88.6|90.04|88.64|89.92|88.52|34
1647705300000|2022-03-19 15:55:00|90.01|88.61|90.25|88.85|90.25|88.85|89.97|88.57|43
1647705600000|2022-03-19 16:00:00|90.29|88.89|89.79|88.39|90.29|88.89|89.77|88.37|96
1647705900000|2022-03-19 16:05:00|89.78|88.38|89.68|88.28|89.85|88.45|89.67|88.27|41
1647706200000|2022-03-19 16:10:00|89.67|88.27|89.77|88.37|89.8|88.4|89.56|88.16|55
1647706500000|2022-03-19 16:15:00|89.78|88.38|89.86|88.46|89.93|88.53|89.76|88.36|72
1647706800000|2022-03-19 16:20:00|89.87|88.47|90.08|88.68|90.19|88.79|89.87|88.47|84
1647707100000|2022-03-19 16:25:00|90.09|88.69|90.33|88.93|90.33|88.93|90.09|88.69|53
1647707400000|2022-03-19 16:30:00|90.36|88.96|90.23|88.83|90.37|88.97|90.07|88.67|63
1647707700000|2022-03-19 16:35:00|90.22|88.82|90.09|88.69|90.43|89.03|90.09|88.69|91
1647708000000|2022-03-19 16:40:00|90.08|88.68|90.32|88.92|90.46|89.06|90|88.6|120
1647708300000|2022-03-19 16:45:00|90.36|88.96|90.36|88.96|90.38|88.98|90.26|88.86|39
1647708600000|2022-03-19 16:50:00|90.33|88.93|90.48|89.08|90.64|89.24|90.31|88.91|59
1647708900000|2022-03-19 16:55:00|90.47|89.07|90.38|88.98|90.48|89.08|90.38|88.98|48
1647709200000|2022-03-19 17:00:00|90.37|88.97|90.17|88.77|90.44|89.04|90.17|88.77|44
1647709500000|2022-03-19 17:05:00|90.16|88.76|90.06|88.66|90.18|88.78|90.06|88.66|63
1647709800000|2022-03-19 17:10:00|90.05|88.65|89.95|88.55|90.07|88.67|89.8|88.4|66
1647710100000|2022-03-19 17:15:00|89.96|88.56|89.97|88.57|90.09|88.69|89.9|88.5|58
1647710400000|2022-03-19 17:20:00|89.98|88.58|90.27|88.87|90.27|88.87|89.98|88.58|61
1647710700000|2022-03-19 17:25:00|90.32|88.92|90.09|88.69|90.34|88.94|90.09|88.69|38
1647711000000|2022-03-19 17:30:00|90.1|88.7|90.14|88.74|90.2|88.8|90.03|88.63|43
1647711300000|2022-03-19 17:35:00|90.15|88.75|90.05|88.65|90.19|88.79|89.97|88.57|56
1647711600000|2022-03-19 17:40:00|90.06|88.66|90.08|88.68|90.09|88.69|89.98|88.58|34
1647711900000|2022-03-19 17:45:00|90.09|88.69|90.08|88.68|90.26|88.86|90.08|88.68|70
1647712200000|2022-03-19 17:50:00|90.09|88.69|90.25|88.85|90.26|88.86|90.08|88.68|51
1647712500000|2022-03-19 17:55:00|90.26|88.86|90.21|88.81|90.29|88.89|90.19|88.79|45
1647712800000|2022-03-19 18:00:00|90.2|88.8|90.16|88.76|90.2|88.8|90.06|88.66|23
1647713100000|2022-03-19 18:05:00|90.17|88.77|90.24|88.84|90.24|88.84|90.04|88.64|53
1647713400000|2022-03-19 18:10:00|90.25|88.85|90.34|88.94|90.35|88.95|90.25|88.85|41
1647713700000|2022-03-19 18:15:00|90.33|88.93|90.36|88.96|90.48|89.08|90.33|88.93|35
1647714000000|2022-03-19 18:20:00|90.35|88.95|90.21|88.81|90.45|89.05|90.2|88.8|48
1647714300000|2022-03-19 18:25:00|90.2|88.8|90.26|88.86|90.36|88.96|90.13|88.73|47
1647714600000|2022-03-19 18:30:00|90.27|88.87|90.46|89.06|90.46|89.06|90.27|88.87|40
1647714900000|2022-03-19 18:35:00|90.47|89.07|90.55|89.15|90.55|89.15|90.46|89.06|31
1647715200000|2022-03-19 18:40:00|90.56|89.16|91.14|89.74|91.14|89.74|90.56|89.16|45
1647715500000|2022-03-19 18:45:00|91.15|89.75|91.36|89.96|91.75|90.35|91.15|89.75|142
1647715800000|2022-03-19 18:50:00|91.35|89.95|91.86|90.46|92.03|90.63|91.35|89.95|134
1647716100000|2022-03-19 18:55:00|91.85|90.45|91.72|90.32|91.86|90.46|91.68|90.28|67
1647716400000|2022-03-19 19:00:00|91.73|90.33|91.96|90.56|91.97|90.57|91.46|90.06|86
1647716700000|2022-03-19 19:05:00|91.97|90.57|91.89|90.49|91.98|90.58|91.41|90.01|121
1647717000000|2022-03-19 19:10:00|91.88|90.48|91.78|90.38|91.88|90.48|91.64|90.24|78
1647717300000|2022-03-19 19:15:00|91.77|90.37|91.7|90.3|91.87|90.47|91.69|90.29|58
1647717600000|2022-03-19 19:20:00|91.71|90.31|91.8|90.4|91.88|90.48|91.59|90.19|70
1647717900000|2022-03-19 19:25:00|91.79|90.39|91.69|90.29|91.79|90.39|91.57|90.17|77
1647718200000|2022-03-19 19:30:00|91.68|90.28|91.7|90.3|91.71|90.31|91.56|90.16|51
1647718500000|2022-03-19 19:35:00|91.69|90.29|91.99|90.59|92.17|90.77|91.68|90.28|107
1647718800000|2022-03-19 19:40:00|92|90.6|91.78|90.38|92.05|90.65|91.77|90.37|90
1647719100000|2022-03-19 19:45:00|91.79|90.39|91.56|90.16|91.88|90.48|91.55|90.15|36
1647719400000|2022-03-19 19:50:00|91.6|90.2|91.79|90.39|91.79|90.39|91.55|90.15|71
1647719700000|2022-03-19 19:55:00|91.78|90.38|91.67|90.27|91.95|90.55|91.62|90.22|68
1647720000000|2022-03-19 20:00:00|91.66|90.26|91.11|89.71|91.86|90.46|91.05|89.65|123
1647720300000|2022-03-19 20:05:00|91.14|89.74|91.15|89.75|91.26|89.86|90.9|89.5|114
1647720600000|2022-03-19 20:10:00|91.16|89.76|91.44|90.04|91.45|90.05|91.16|89.76|61
1647720900000|2022-03-19 20:15:00|91.45|90.05|91.58|90.18|91.58|90.18|91.28|89.88|64
1647721200000|2022-03-19 20:20:00|91.62|90.22|91.65|90.25|91.7|90.3|91.57|90.17|50
1647721500000|2022-03-19 20:25:00|91.66|90.26|91.55|90.15|91.69|90.29|91.54|90.14|54
1647721800000|2022-03-19 20:30:00|91.54|90.14|91.79|90.39|91.85|90.45|91.48|90.08|39
1647722100000|2022-03-19 20:35:00|91.75|90.35|91.82|90.42|91.85|90.45|91.71|90.31|44
1647722400000|2022-03-19 20:40:00|91.81|90.41|91.65|90.25|91.97|90.57|91.64|90.24|106
1647722700000|2022-03-19 20:45:00|91.66|90.26|91.65|90.25|91.67|90.27|91.55|90.15|69
1647723000000|2022-03-19 20:50:00|91.64|90.24|91.66|90.26|91.66|90.26|91.55|90.15|46
1647723300000|2022-03-19 20:55:00|91.65|90.25|91.39|89.99|91.67|90.27|91.39|89.99|70
1647723600000|2022-03-19 21:00:00|91.4|90|91.45|90.05|91.55|90.15|91.36|89.96|54
1647723900000|2022-03-19 21:05:00|91.44|90.04|91.27|89.87|91.44|90.04|91.26|89.86|32
1647724200000|2022-03-19 21:10:00|91.28|89.88|91.07|89.67|91.28|89.88|91.06|89.66|24
1647724500000|2022-03-19 21:15:00|91.08|89.68|90.87|89.47|91.08|89.68|90.87|89.47|10
1647725100000|2022-03-19 21:25:00|90.86|89.46|90.95|89.55|90.95|89.55|90.86|89.46|14
1647725400000|2022-03-19 21:30:00|90.96|89.56|90.95|89.55|90.96|89.56|90.95|89.55|2
1647725700000|2022-03-19 21:35:00|90.96|89.56|91.13|89.73|91.13|89.73|90.96|89.56|31
1647726000000|2022-03-19 21:40:00|91.14|89.74|91.04|89.64|91.14|89.74|91.04|89.64|6
1647726300000|2022-03-19 21:45:00|91.05|89.65|91.07|89.67|91.07|89.67|91.05|89.65|5
1647726600000|2022-03-19 21:50:00|91.08|89.68|90.99|89.59|91.08|89.68|90.99|89.59|14
1647726900000|2022-03-19 21:55:00|90.98|89.58|90.78|89.38|90.99|89.59|90.76|89.36|35
1647727200000|2022-03-19 22:00:00|90.77|89.37|90.94|89.54|90.95|89.55|90.77|89.37|54
1647727500000|2022-03-19 22:05:00|90.95|89.55|90.24|88.84|90.99|89.59|90.18|88.78|72
1647727800000|2022-03-19 22:10:00|90.22|88.82|90.12|88.72|90.25|88.85|90|88.6|98
1647728100000|2022-03-19 22:15:00|90.11|88.71|89.85|88.45|90.36|88.96|89.55|88.15|198
1647728400000|2022-03-19 22:20:00|89.84|88.44|89.67|88.27|89.95|88.55|89.55|88.15|144
1647728700000|2022-03-19 22:25:00|89.66|88.26|89.84|88.44|89.84|88.44|89.58|88.18|80
1647729000000|2022-03-19 22:30:00|89.85|88.45|89.59|88.19|89.95|88.55|89.59|88.19|68
1647729300000|2022-03-19 22:35:00|89.58|88.18|89.86|88.46|89.86|88.46|89.58|88.18|61
1647729600000|2022-03-19 22:40:00|89.87|88.47|90.06|88.66|90.11|88.71|89.75|88.35|78
1647729900000|2022-03-19 22:45:00|90.05|88.65|90.08|88.68|90.17|88.77|89.94|88.54|78
1647730200000|2022-03-19 22:50:00|90.12|88.72|90.24|88.84|90.25|88.85|90.12|88.72|59
1647730500000|2022-03-19 22:55:00|90.25|88.85|90.15|88.75|90.35|88.95|90.1|88.7|76
1647730800000|2022-03-19 23:00:00|90.14|88.74|90.06|88.66|90.16|88.76|90.05|88.65|47
1647731100000|2022-03-19 23:05:00|90.07|88.67|90.17|88.77|90.34|88.94|90.06|88.66|85
1647731400000|2022-03-19 23:10:00|90.18|88.78|90.39|88.99|90.39|88.99|90.1|88.7|47
1647731700000|2022-03-19 23:15:00|90.4|89|90.55|89.15|90.55|89.15|90.35|88.95|37
1647732000000|2022-03-19 23:20:00|90.56|89.16|90.65|89.25|90.72|89.32|90.56|89.16|28
1647732300000|2022-03-19 23:25:00|90.64|89.24|90.67|89.27|90.67|89.27|90.56|89.16|53
1647732600000|2022-03-19 23:30:00|90.66|89.26|90.67|89.27|90.73|89.33|90.6|89.2|18
1647732900000|2022-03-19 23:35:00|90.66|89.26|90.61|89.21|90.75|89.35|90.41|89.01|96
1647733200000|2022-03-19 23:40:00|90.6|89.2|90.58|89.18|90.74|89.34|90.57|89.17|50
1647733500000|2022-03-19 23:45:00|90.57|89.17|90.66|89.26|90.66|89.26|90.57|89.17|44
1647733800000|2022-03-19 23:50:00|90.65|89.25|90.77|89.37|90.85|89.45|90.65|89.25|52
1647734100000|2022-03-19 23:55:00|90.78|89.38|90.97|89.57|91.02|89.62|90.77|89.37|47
1647734400000|2022-03-20 00:00:00|90.95|89.55|91.28|89.88|91.38|89.98|90.91|89.51|77
1647734700000|2022-03-20 00:05:00|91.29|89.89|91.4|90|91.69|90.29|91.28|89.88|88
1647735000000|2022-03-20 00:10:00|91.39|89.99|91.44|90.04|91.44|90.04|91.2|89.8|63
1647735300000|2022-03-20 00:15:00|91.45|90.05|91.07|89.67|91.45|90.05|91.06|89.66|57
1647735600000|2022-03-20 00:20:00|91.06|89.66|90.74|89.34|91.06|89.66|90.68|89.28|61
1647735900000|2022-03-20 00:25:00|90.7|89.3|90.39|88.99|90.7|89.3|90.21|88.81|119
1647736200000|2022-03-20 00:30:00|90.4|89|89.86|88.46|90.4|89|89.86|88.46|91
1647736500000|2022-03-20 00:35:00|89.85|88.45|90.2|88.8|90.26|88.86|89.85|88.45|95
1647736800000|2022-03-20 00:40:00|90.24|88.84|90.29|88.89|90.38|88.98|90.18|88.78|64
1647737100000|2022-03-20 00:45:00|90.27|88.87|90.23|88.83|90.45|89.05|90.1|88.7|70
1647737400000|2022-03-20 00:50:00|90.24|88.84|90.18|88.78|90.25|88.85|90.09|88.69|52
1647737700000|2022-03-20 00:55:00|90.19|88.79|90.07|88.67|90.2|88.8|89.98|88.58|70
1647738000000|2022-03-20 01:00:00|90.06|88.66|90.01|88.61|90.19|88.79|90|88.6|68
1647738300000|2022-03-20 01:05:00|90.02|88.62|89.96|88.56|90.07|88.67|89.95|88.55|27
1647738600000|2022-03-20 01:10:00|89.95|88.55|89.75|88.35|89.96|88.56|89.74|88.34|44
1647738900000|2022-03-20 01:15:00|89.78|88.38|89.57|88.17|89.78|88.38|89.34|87.94|84
1647739200000|2022-03-20 01:20:00|89.58|88.18|89.46|88.06|89.58|88.18|89.38|87.98|110
1647739500000|2022-03-20 01:25:00|89.48|88.08|89.48|88.08|89.59|88.19|89.46|88.06|70
1647739800000|2022-03-20 01:30:00|89.47|88.07|89.31|87.91|89.5|88.1|89.3|87.9|85
1647740100000|2022-03-20 01:35:00|89.34|87.94|89.16|87.76|89.34|87.94|89.16|87.76|19
1647740400000|2022-03-20 01:40:00|89.17|87.77|89.22|87.82|89.32|87.92|89.06|87.66|73
1647740700000|2022-03-20 01:45:00|89.24|87.84|89.67|88.27|89.67|88.27|89.24|87.84|73
1647741000000|2022-03-20 01:50:00|89.66|88.26|89.68|88.28|89.68|88.28|89.58|88.18|28
1647741300000|2022-03-20 01:55:00|89.67|88.27|89.78|88.38|89.84|88.44|89.67|88.27|24
1647741600000|2022-03-20 02:00:00|89.77|88.37|89.66|88.26|89.77|88.37|89.66|88.26|24
1647741900000|2022-03-20 02:05:00|89.67|88.27|89.89|88.49|89.95|88.55|89.67|88.27|81
1647742200000|2022-03-20 02:10:00|89.93|88.53|89.96|88.56|89.96|88.56|89.89|88.49|9
1647742500000|2022-03-20 02:15:00|89.95|88.55|89.95|88.55|89.95|88.55|89.85|88.45|63
1647742800000|2022-03-20 02:20:00|89.94|88.54|89.95|88.55|89.95|88.55|89.88|88.48|12
1647743100000|2022-03-20 02:25:00|89.92|88.52|89.64|88.24|89.92|88.52|89.6|88.2|55
1647743400000|2022-03-20 02:30:00|89.65|88.25|89.54|88.14|89.65|88.25|89.46|88.06|25
1647743700000|2022-03-20 02:35:00|89.55|88.15|89.2|87.8|89.56|88.16|89.2|87.8|54
1647744000000|2022-03-20 02:40:00|89.24|87.84|89.37|87.97|89.38|87.98|89.24|87.84|53
1647744300000|2022-03-20 02:45:00|89.38|87.98|89.28|87.88|89.46|88.06|89.26|87.86|42
1647744600000|2022-03-20 02:50:00|89.27|87.87|89.26|87.86|89.35|87.95|89.24|87.84|64
1647744900000|2022-03-20 02:55:00|89.27|87.87|89.37|87.97|89.42|88.02|89.27|87.87|23
1647745200000|2022-03-20 03:00:00|89.38|87.98|89.67|88.27|89.67|88.27|89.35|87.95|58
1647745500000|2022-03-20 03:05:00|89.68|88.28|89.77|88.37|89.78|88.38|89.67|88.27|44
1647745800000|2022-03-20 03:10:00|89.78|88.38|89.57|88.17|89.79|88.39|89.56|88.16|49
1647746100000|2022-03-20 03:15:00|89.58|88.18|89.85|88.45|89.86|88.46|89.58|88.18|35
1647746400000|2022-03-20 03:20:00|89.86|88.46|89.96|88.56|89.97|88.57|89.85|88.45|32
1647746700000|2022-03-20 03:25:00|89.95|88.55|90.06|88.66|90.06|88.66|89.85|88.45|28
1647747000000|2022-03-20 03:30:00|90.09|88.69|90.27|88.87|90.35|88.95|90.09|88.69|33
1647747300000|2022-03-20 03:35:00|90.26|88.86|90.56|89.16|90.6|89.2|90.25|88.85|29
1647747600000|2022-03-20 03:40:00|90.55|89.15|90.65|89.25|90.7|89.3|90.55|89.15|18
1647747900000|2022-03-20 03:45:00|90.66|89.26|90.65|89.25|90.74|89.34|90.47|89.07|64
1647748200000|2022-03-20 03:50:00|90.6|89.2|90.55|89.15|90.6|89.2|90.55|89.15|17
1647748500000|2022-03-20 03:55:00|90.52|89.12|90.55|89.15|90.55|89.15|90.37|88.97|43
1647748800000|2022-03-20 04:00:00|90.56|89.16|90.44|89.04|90.57|89.17|90.38|88.98|39
1647749100000|2022-03-20 04:05:00|90.45|89.05|90.73|89.33|90.73|89.33|90.45|89.05|32
1647749400000|2022-03-20 04:10:00|90.77|89.37|90.56|89.16|90.77|89.37|90.46|89.06|61
1647749700000|2022-03-20 04:15:00|90.54|89.14|90.46|89.06|90.54|89.14|90.36|88.96|47
1647750000000|2022-03-20 04:20:00|90.45|89.05|90.55|89.15|90.55|89.15|90.38|88.98|30
1647750300000|2022-03-20 04:25:00|90.54|89.14|90.45|89.05|90.56|89.16|90.45|89.05|51
1647750600000|2022-03-20 04:30:00|90.42|89.02|90.47|89.07|90.48|89.08|90.28|88.88|46
1647750900000|2022-03-20 04:35:00|90.46|89.06|90.49|89.09|90.5|89.1|90.46|89.06|16
1647751200000|2022-03-20 04:40:00|90.5|89.1|90.56|89.16|90.56|89.16|90.46|89.06|13
1647751500000|2022-03-20 04:45:00|90.57|89.17|90.46|89.06|90.57|89.17|90.46|89.06|19
1647751800000|2022-03-20 04:50:00|90.45|89.05|90.55|89.15|90.56|89.16|90.42|89.02|26
1647752100000|2022-03-20 04:55:00|90.51|89.11|90.56|89.16|90.56|89.16|90.41|89.01|20
1647752400000|2022-03-20 05:00:00|90.55|89.15|90.54|89.14|90.68|89.28|90.47|89.07|38
1647752700000|2022-03-20 05:05:00|90.55|89.15|90.95|89.55|90.95|89.55|90.55|89.15|46
1647753000000|2022-03-20 05:10:00|90.94|89.54|91.06|89.66|91.06|89.66|90.87|89.47|34
1647753300000|2022-03-20 05:15:00|91.05|89.65|91.05|89.65|91.05|89.65|90.88|89.48|46
1647753600000|2022-03-20 05:20:00|91.01|89.61|91.08|89.68|91.14|89.74|90.95|89.55|56
1647753900000|2022-03-20 05:25:00|91.09|89.69|90.88|89.48|91.09|89.69|90.88|89.48|84
1647754200000|2022-03-20 05:30:00|90.87|89.47|91.06|89.66|91.16|89.76|90.77|89.37|85
1647754500000|2022-03-20 05:35:00|91.07|89.67|90.99|89.59|91.17|89.77|90.96|89.56|52
1647754800000|2022-03-20 05:40:00|91|89.6|90.9|89.5|91|89.6|90.86|89.46|41
1647755100000|2022-03-20 05:45:00|90.89|89.49|90.97|89.57|91.05|89.65|90.8|89.4|47
1647755400000|2022-03-20 05:50:00|90.98|89.58|91.25|89.85|91.25|89.85|90.98|89.58|65
1647755700000|2022-03-20 05:55:00|91.26|89.86|91.35|89.95|91.35|89.95|91.25|89.85|23
1647756000000|2022-03-20 06:00:00|91.34|89.94|91.26|89.86|91.35|89.95|91.18|89.78|45
1647756300000|2022-03-20 06:05:00|91.27|89.87|91.16|89.76|91.27|89.87|91.16|89.76|16
1647756600000|2022-03-20 06:10:00|91.17|89.77|91.41|90.01|91.41|90.01|91.16|89.76|33
1647756900000|2022-03-20 06:15:00|91.42|90.02|92.09|90.69|92.09|90.69|91.42|90.02|69
1647757200000|2022-03-20 06:20:00|92.1|90.7|92.2|90.8|92.21|90.81|92.07|90.67|32
1647757500000|2022-03-20 06:25:00|92.21|90.81|91.7|90.3|92.21|90.81|91.58|90.18|97
1647757800000|2022-03-20 06:30:00|91.68|90.28|91.55|90.15|91.75|90.35|91.48|90.08|105
1647758100000|2022-03-20 06:35:00|91.56|90.16|91.46|90.06|91.57|90.17|91.42|90.02|24
1647758400000|2022-03-20 06:40:00|91.45|90.05|91.43|90.03|91.48|90.08|91.38|89.98|54
1647758700000|2022-03-20 06:45:00|91.42|90.02|91.23|89.83|91.42|90.02|91.23|89.83|49
1647759000000|2022-03-20 06:50:00|91.22|89.82|91.07|89.67|91.23|89.83|91|89.6|29
1647759300000|2022-03-20 06:55:00|91.06|89.66|90.99|89.59|91.07|89.67|90.93|89.53|45
1647759600000|2022-03-20 07:00:00|90.95|89.55|91.07|89.67|91.07|89.67|90.83|89.43|37
1647759900000|2022-03-20 07:05:00|91.06|89.66|91.11|89.71|91.17|89.77|91.05|89.65|30
1647760200000|2022-03-20 07:10:00|91.1|89.7|90.95|89.55|91.1|89.7|90.91|89.51|36
1647760500000|2022-03-20 07:15:00|90.96|89.56|90.92|89.52|91.06|89.66|90.92|89.52|52
1647760800000|2022-03-20 07:20:00|90.91|89.51|91.04|89.64|91.15|89.75|90.89|89.49|48
1647761100000|2022-03-20 07:25:00|91.06|89.66|90.99|89.59|91.08|89.68|90.97|89.57|24
1647761400000|2022-03-20 07:30:00|90.98|89.58|91.06|89.66|91.08|89.68|90.98|89.58|27
1647761700000|2022-03-20 07:35:00|91.07|89.67|91.33|89.93|91.34|89.94|91.05|89.65|37
1647762000000|2022-03-20 07:40:00|91.34|89.94|90.98|89.58|91.35|89.95|90.97|89.57|63
1647762300000|2022-03-20 07:45:00|90.97|89.57|90.77|89.37|90.98|89.58|90.77|89.37|63
1647762600000|2022-03-20 07:50:00|90.78|89.38|90.85|89.45|90.89|89.49|90.78|89.38|60
1647762900000|2022-03-20 07:55:00|90.86|89.46|91.14|89.74|91.14|89.74|90.85|89.45|35
1647763200000|2022-03-20 08:00:00|91.15|89.75|91.09|89.69|91.16|89.76|91.06|89.66|30
1647763500000|2022-03-20 08:05:00|91.08|89.68|91.09|89.69|91.15|89.75|90.95|89.55|46
1647763800000|2022-03-20 08:10:00|91.13|89.73|91.27|89.87|91.35|89.95|91.13|89.73|38
1647764100000|2022-03-20 08:15:00|91.28|89.88|91.45|90.05|91.47|90.07|91.27|89.87|41
1647764400000|2022-03-20 08:20:00|91.42|90.02|91.4|90|91.42|90.02|91.37|89.97|12
1647764700000|2022-03-20 08:25:00|91.39|89.99|91.2|89.8|91.39|89.99|91.2|89.8|41
1647765000000|2022-03-20 08:30:00|91.19|89.79|91.28|89.88|91.37|89.97|91.19|89.79|49
1647765300000|2022-03-20 08:35:00|91.27|89.87|91.09|89.69|91.3|89.9|91.09|89.69|60
1647765600000|2022-03-20 08:40:00|91.1|89.7|90.88|89.48|91.1|89.7|90.86|89.46|67
1647765900000|2022-03-20 08:45:00|90.89|89.49|90.94|89.54|90.94|89.54|90.8|89.4|46
1647766200000|2022-03-20 08:50:00|90.95|89.55|90.86|89.46|90.99|89.59|90.85|89.45|40
1647766500000|2022-03-20 08:55:00|90.85|89.45|90.85|89.45|90.95|89.55|90.82|89.42|35
1647766800000|2022-03-20 09:00:00|90.84|89.44|90.85|89.45|90.94|89.54|90.77|89.37|50
1647767100000|2022-03-20 09:05:00|90.82|89.42|90.8|89.4|90.86|89.46|90.78|89.38|52
1647767400000|2022-03-20 09:10:00|90.79|89.39|90.69|89.29|90.8|89.4|90.69|89.29|32
1647767700000|2022-03-20 09:15:00|90.7|89.3|90.39|88.99|90.71|89.31|90.38|88.98|51
1647768000000|2022-03-20 09:20:00|90.38|88.98|90.26|88.86|90.38|88.98|90.25|88.85|33
1647768300000|2022-03-20 09:25:00|90.27|88.87|89.59|88.19|90.27|88.87|89.59|88.19|74
1647768600000|2022-03-20 09:30:00|89.58|88.18|89.8|88.4|89.88|88.48|89.28|87.88|128
1647768900000|2022-03-20 09:35:00|89.79|88.39|89.95|88.55|89.95|88.55|89.76|88.36|62
1647769200000|2022-03-20 09:40:00|89.97|88.57|89.89|88.49|89.98|88.58|89.8|88.4|53
1647769500000|2022-03-20 09:45:00|89.9|88.5|90.08|88.68|90.24|88.84|89.66|88.26|83
1647769800000|2022-03-20 09:50:00|90.06|88.66|90.08|88.68|90.15|88.75|90.05|88.65|40
1647770100000|2022-03-20 09:55:00|90.12|88.72|90.16|88.76|90.25|88.85|90.12|88.72|37
1647770400000|2022-03-20 10:00:00|90.17|88.77|89.98|88.58|90.18|88.78|89.94|88.54|41
1647770700000|2022-03-20 10:05:00|90.01|88.61|89.89|88.49|90.01|88.61|89.88|88.48|37
1647771000000|2022-03-20 10:10:00|89.9|88.5|89.99|88.59|89.99|88.59|89.89|88.49|29
1647771300000|2022-03-20 10:15:00|89.93|88.53|90.03|88.63|90.03|88.63|89.76|88.36|66
1647771600000|2022-03-20 10:20:00|90.04|88.64|89.99|88.59|90.08|88.68|89.99|88.59|42
1647771900000|2022-03-20 10:25:00|89.98|88.58|89.98|88.58|89.99|88.59|89.95|88.55|19
1647772200000|2022-03-20 10:30:00|89.97|88.57|90.19|88.79|90.19|88.79|89.97|88.57|32
1647772500000|2022-03-20 10:35:00|90.2|88.8|90.35|88.95|90.35|88.95|90.19|88.79|13
1647772800000|2022-03-20 10:40:00|90.36|88.96|90.29|88.89|90.39|88.99|90.29|88.89|34
1647773100000|2022-03-20 10:45:00|90.28|88.88|90.27|88.87|90.29|88.89|90.26|88.86|20
1647773400000|2022-03-20 10:50:00|90.28|88.88|90.07|88.67|90.28|88.88|90.07|88.67|35
1647773700000|2022-03-20 10:55:00|90.04|88.64|90.17|88.77|90.17|88.77|90.04|88.64|19
1647774000000|2022-03-20 11:00:00|90.16|88.76|90.19|88.79|90.2|88.8|90.04|88.64|46
1647774300000|2022-03-20 11:05:00|90.2|88.8|90.21|88.81|90.39|88.99|90.19|88.79|52
1647774600000|2022-03-20 11:10:00|90.2|88.8|90.09|88.69|90.26|88.86|90.09|88.69|21
1647774900000|2022-03-20 11:15:00|90.08|88.68|89.98|88.58|90.08|88.68|89.9|88.5|30
1647775200000|2022-03-20 11:20:00|89.99|88.59|90.09|88.69|90.1|88.7|89.97|88.57|36
1647775500000|2022-03-20 11:25:00|90.08|88.68|89.95|88.55|90.09|88.69|89.95|88.55|18
1647775800000|2022-03-20 11:30:00|89.94|88.54|89.58|88.18|89.94|88.54|89.52|88.12|57
1647776100000|2022-03-20 11:35:00|89.59|88.19|89.59|88.19|89.68|88.28|89.57|88.17|36
1647776400000|2022-03-20 11:40:00|89.6|88.2|89.56|88.16|89.6|88.2|89.49|88.09|47
1647776700000|2022-03-20 11:45:00|89.57|88.17|89.46|88.06|89.71|88.31|89.45|88.05|53
1647777000000|2022-03-20 11:50:00|89.43|88.03|89.45|88.05|89.55|88.15|89.4|88|41
1647777300000|2022-03-20 11:55:00|89.44|88.04|89.4|88|89.56|88.16|89.26|87.86|106
1647777600000|2022-03-20 12:00:00|89.41|88.01|88.89|87.49|89.55|88.15|88.89|87.49|125
1647777900000|2022-03-20 12:05:00|88.93|87.53|88.66|87.26|88.94|87.54|88.43|87.03|129
1647778200000|2022-03-20 12:10:00|88.67|87.27|88.64|87.24|88.74|87.34|88.51|87.11|88
1647778500000|2022-03-20 12:15:00|88.63|87.23|88.94|87.54|88.94|87.54|88.56|87.16|83
1647778800000|2022-03-20 12:20:00|88.95|87.55|88.96|87.56|89.06|87.66|88.95|87.55|68
1647779100000|2022-03-20 12:25:00|88.97|87.57|89|87.6|89.18|87.78|88.96|87.56|57
1647779400000|2022-03-20 12:30:00|88.98|87.58|89.18|87.78|89.19|87.79|88.96|87.56|49
1647779700000|2022-03-20 12:35:00|89.19|87.79|89.27|87.87|89.35|87.95|89.18|87.78|62
1647780000000|2022-03-20 12:40:00|89.28|87.88|89.46|88.06|89.46|88.06|89.25|87.85|33
1647780300000|2022-03-20 12:45:00|89.45|88.05|89.36|87.96|89.45|88.05|89.16|87.76|61
1647780600000|2022-03-20 12:50:00|89.33|87.93|89.35|87.95|89.39|87.99|89.28|87.88|40
1647780900000|2022-03-20 12:55:00|89.31|87.91|89.27|87.87|89.35|87.95|89.25|87.85|44
1647781200000|2022-03-20 13:00:00|89.28|87.88|89.27|87.87|89.45|88.05|89.26|87.86|59
1647781500000|2022-03-20 13:05:00|89.28|87.88|89.05|87.65|89.28|87.88|88.97|87.57|61
1647781800000|2022-03-20 13:10:00|89.04|87.64|89.03|87.63|89.06|87.66|88.97|87.57|47
1647782100000|2022-03-20 13:15:00|89.04|87.64|88.98|87.58|89.08|87.68|88.98|87.58|52
1647782400000|2022-03-20 13:20:00|88.99|87.59|88.95|87.55|89.06|87.66|88.89|87.49|44
1647782700000|2022-03-20 13:25:00|88.9|87.5|88.78|87.38|88.95|87.55|88.78|87.38|45
1647783000000|2022-03-20 13:30:00|88.79|87.39|88.87|87.47|88.89|87.49|88.75|87.35|50
1647783300000|2022-03-20 13:35:00|88.86|87.46|88.85|87.45|88.87|87.47|88.78|87.38|43
1647783600000|2022-03-20 13:40:00|88.86|87.46|88.98|87.58|88.98|87.58|88.86|87.46|27
1647783900000|2022-03-20 13:45:00|88.99|87.59|89.16|87.76|89.17|87.77|88.99|87.59|38
1647784200000|2022-03-20 13:50:00|89.15|87.75|88.96|87.56|89.15|87.75|88.87|87.47|42
1647784500000|2022-03-20 13:55:00|88.95|87.55|88.9|87.5|88.98|87.58|88.88|87.48|38
1647784800000|2022-03-20 14:00:00|88.89|87.49|89.16|87.76|89.2|87.8|88.75|87.35|111
1647785100000|2022-03-20 14:05:00|89.15|87.75|89.24|87.84|89.25|87.85|89|87.6|72
1647785400000|2022-03-20 14:10:00|89.25|87.85|89.37|87.97|89.37|87.97|89.2|87.8|53
1647785700000|2022-03-20 14:15:00|89.36|87.96|89.47|88.07|89.47|88.07|89.36|87.96|9
1647786000000|2022-03-20 14:20:00|89.46|88.06|89.36|87.96|89.46|88.06|89.36|87.96|20
1647786300000|2022-03-20 14:25:00|89.35|87.95|89.1|87.7|89.35|87.95|89.1|87.7|37
1647786600000|2022-03-20 14:30:00|89.08|87.68|89.19|87.79|89.35|87.95|89.08|87.68|62
1647786900000|2022-03-20 14:35:00|89.2|87.8|89.25|87.85|89.26|87.86|89.19|87.79|29
1647787200000|2022-03-20 14:40:00|89.24|87.84|88.76|87.36|89.25|87.85|88.76|87.36|73
1647787500000|2022-03-20 14:45:00|88.77|87.37|88.66|87.26|88.88|87.48|88.6|87.2|67
1647787800000|2022-03-20 14:50:00|88.67|87.27|88.57|87.17|88.67|87.27|88.51|87.11|49
1647788100000|2022-03-20 14:55:00|88.56|87.16|88.58|87.18|88.58|87.18|88.27|86.87|48
1647788400000|2022-03-20 15:00:00|88.57|87.17|88.29|86.89|88.57|87.17|88.29|86.89|69
1647788700000|2022-03-20 15:05:00|88.28|86.88|88.58|87.18|88.6|87.2|88.28|86.88|37
1647789000000|2022-03-20 15:10:00|88.57|87.17|88.78|87.38|88.85|87.45|88.56|87.16|76
1647789300000|2022-03-20 15:15:00|88.82|87.42|88.77|87.37|88.87|87.47|88.76|87.36|39
1647789600000|2022-03-20 15:20:00|88.78|87.38|88.47|87.07|88.78|87.38|88.44|87.04|60
1647789900000|2022-03-20 15:25:00|88.46|87.06|88.07|86.67|88.47|87.07|87.95|86.55|93
1647790200000|2022-03-20 15:30:00|88.06|86.66|88.08|86.68|88.25|86.85|88|86.6|88
1647790500000|2022-03-20 15:35:00|88.07|86.67|88.12|86.72|88.18|86.78|88.06|86.66|56
1647790800000|2022-03-20 15:40:00|88.14|86.74|88.16|86.76|88.26|86.86|88.14|86.74|42
1647791100000|2022-03-20 15:45:00|88.17|86.77|88.17|86.77|88.45|87.05|88.16|86.76|54
1647791400000|2022-03-20 15:50:00|88.16|86.76|88.36|86.96|88.42|87.02|88.11|86.71|52
1647791700000|2022-03-20 15:55:00|88.37|86.97|88.26|86.86|88.37|86.97|88.26|86.86|17
1647792000000|2022-03-20 16:00:00|88.23|86.83|88.06|86.66|88.23|86.83|88.05|86.65|50
1647792300000|2022-03-20 16:05:00|88.05|86.65|88.28|86.88|88.28|86.88|87.69|86.29|134
1647792600000|2022-03-20 16:10:00|88.27|86.87|88.64|87.24|88.65|87.25|88.26|86.86|54
1647792900000|2022-03-20 16:15:00|88.65|87.25|88.67|87.27|88.92|87.52|88.64|87.24|94
1647793200000|2022-03-20 16:20:00|88.64|87.24|88.56|87.16|88.64|87.24|88.47|87.07|68
1647793500000|2022-03-20 16:25:00|88.57|87.17|88.56|87.16|88.76|87.36|88.47|87.07|58
1647793800000|2022-03-20 16:30:00|88.58|87.18|88.75|87.35|88.76|87.36|88.57|87.17|20
1647794100000|2022-03-20 16:35:00|88.74|87.34|88.68|87.28|88.74|87.34|88.66|87.26|18
1647794400000|2022-03-20 16:40:00|88.65|87.25|88.54|87.14|88.65|87.25|88.44|87.04|57
1647794700000|2022-03-20 16:45:00|88.55|87.15|88.55|87.15|88.55|87.15|88.48|87.08|24
1647795000000|2022-03-20 16:50:00|88.56|87.16|88.36|86.96|88.57|87.17|88.31|86.91|32
1647795300000|2022-03-20 16:55:00|88.35|86.95|88.24|86.84|88.37|86.97|88.17|86.77|42
1647795600000|2022-03-20 17:00:00|88.26|86.86|88.24|86.84|88.26|86.86|88.07|86.67|43
1647795900000|2022-03-20 17:05:00|88.27|86.87|88.36|86.96|88.4|87|88.26|86.86|71
1647796200000|2022-03-20 17:10:00|88.37|86.97|88.44|87.04|88.47|87.07|88.37|86.97|44
1647796500000|2022-03-20 17:15:00|88.45|87.05|88.38|86.98|88.54|87.14|88.37|86.97|43
1647796800000|2022-03-20 17:20:00|88.37|86.97|88.18|86.78|88.38|86.98|88.18|86.78|45
1647797100000|2022-03-20 17:25:00|88.19|86.79|88.07|86.67|88.24|86.84|88.04|86.64|55
1647797400000|2022-03-20 17:30:00|88.04|86.64|87.79|86.39|88.04|86.64|87.76|86.36|46
1647797700000|2022-03-20 17:35:00|87.78|86.38|87.57|86.17|88.02|86.62|87.57|86.17|68
1647798000000|2022-03-20 17:40:00|87.55|86.15|87.74|86.34|87.74|86.34|87.17|85.77|139
1647798300000|2022-03-20 17:45:00|87.75|86.35|87.38|85.98|87.77|86.37|87.38|85.98|93
1647798600000|2022-03-20 17:50:00|87.39|85.99|87.24|85.84|87.39|85.99|87.18|85.78|79
1647798900000|2022-03-20 17:55:00|87.19|85.79|87.45|86.05|87.45|86.05|87.17|85.77|56
1647799200000|2022-03-20 18:00:00|87.46|86.06|87.66|86.26|87.67|86.27|87.17|85.77|91
1647799500000|2022-03-20 18:05:00|87.67|86.27|87.65|86.25|87.67|86.27|87.55|86.15|33
1647799800000|2022-03-20 18:10:00|87.64|86.24|87.56|86.16|87.65|86.25|87.55|86.15|37
1647800100000|2022-03-20 18:15:00|87.57|86.17|87.56|86.16|87.58|86.18|87.42|86.02|48
1647800400000|2022-03-20 18:20:00|87.57|86.17|87.91|86.51|87.91|86.51|87.57|86.17|41
1647800700000|2022-03-20 18:25:00|87.95|86.55|87.99|86.59|88.04|86.64|87.88|86.48|32
1647801000000|2022-03-20 18:30:00|88|86.6|87.68|86.28|88|86.6|87.67|86.27|61
1647801300000|2022-03-20 18:35:00|87.69|86.29|87.68|86.28|87.75|86.35|87.67|86.27|13
1647801600000|2022-03-20 18:40:00|87.67|86.27|87.75|86.35|87.77|86.37|87.66|86.26|26
1647801900000|2022-03-20 18:45:00|87.77|86.37|87.72|86.32|87.77|86.37|87.58|86.18|40
1647802200000|2022-03-20 18:50:00|87.74|86.34|87.86|86.46|87.87|86.47|87.74|86.34|41
1647802500000|2022-03-20 18:55:00|87.85|86.45|87.87|86.47|87.87|86.47|87.69|86.29|46
1647802800000|2022-03-20 19:00:00|87.91|86.51|87.79|86.39|87.92|86.52|87.76|86.36|65
1647803100000|2022-03-20 19:05:00|87.78|86.38|88.16|86.76|88.17|86.77|87.78|86.38|39
1647803400000|2022-03-20 19:10:00|88.15|86.75|88.15|86.75|88.17|86.77|88.09|86.69|28
1647803700000|2022-03-20 19:15:00|88.11|86.71|88.17|86.77|88.18|86.78|88.11|86.71|38
1647804000000|2022-03-20 19:20:00|88.18|86.78|88.34|86.94|88.35|86.95|88.18|86.78|34
1647804300000|2022-03-20 19:25:00|88.35|86.95|88.36|86.96|88.36|86.96|88.26|86.86|21
1647804600000|2022-03-20 19:30:00|88.4|87|88.54|87.14|88.55|87.15|88.39|86.99|42
1647804900000|2022-03-20 19:35:00|88.56|87.16|88.69|87.29|88.74|87.34|88.54|87.14|28
1647805200000|2022-03-20 19:40:00|88.68|87.28|88.74|87.34|88.75|87.35|88.67|87.27|43
1647805500000|2022-03-20 19:45:00|88.75|87.35|88.74|87.34|88.75|87.35|88.68|87.28|37
1647805800000|2022-03-20 19:50:00|88.73|87.33|88.89|87.49|88.89|87.49|88.66|87.26|27
1647806100000|2022-03-20 19:55:00|88.9|87.5|88.86|87.46|88.94|87.54|88.76|87.36|33
1647806400000|2022-03-20 20:00:00|88.85|87.45|88.95|87.55|88.99|87.59|88.79|87.39|33
1647806700000|2022-03-20 20:05:00|88.96|87.56|89.08|87.68|89.08|87.68|88.95|87.55|35
1647807000000|2022-03-20 20:10:00|89.11|87.71|89.32|87.92|89.35|87.95|89.08|87.68|62
1647807300000|2022-03-20 20:15:00|89.35|87.95|89.11|87.71|89.36|87.96|89.08|87.68|69
1647807600000|2022-03-20 20:20:00|89.08|87.68|88.89|87.49|89.08|87.68|88.87|87.47|54
1647807900000|2022-03-20 20:25:00|88.88|87.48|88.96|87.56|88.98|87.58|88.88|87.48|21
1647808200000|2022-03-20 20:30:00|88.97|87.57|88.56|87.16|88.97|87.57|88.51|87.11|75
1647808500000|2022-03-20 20:35:00|88.57|87.17|88.53|87.13|88.58|87.18|88.4|87|49
1647808800000|2022-03-20 20:40:00|88.51|87.11|88.45|87.05|88.58|87.18|88.37|86.97|37
1647809100000|2022-03-20 20:45:00|88.49|87.09|88.47|87.07|88.49|87.09|88.32|86.92|42
1647809400000|2022-03-20 20:50:00|88.44|87.04|88.39|86.99|88.44|87.04|88.33|86.93|55
1647809700000|2022-03-20 20:55:00|88.38|86.98|88.28|86.88|88.39|86.99|88.15|86.75|61
1647810000000|2022-03-20 21:00:00|88.27|86.87|88.13|86.73|88.27|86.87|88|86.6|51
1647810300000|2022-03-20 21:05:00|88.14|86.74|88.44|87.04|88.45|87.05|88.14|86.74|52
1647810600000|2022-03-20 21:10:00|88.45|87.05|88.69|87.29|88.75|87.35|88.45|87.05|35
1647810900000|2022-03-20 21:15:00|88.68|87.28|88.77|87.37|88.85|87.45|88.67|87.27|37
1647811200000|2022-03-20 21:20:00|88.76|87.36|88.76|87.36|88.83|87.43|88.75|87.35|20
1647811500000|2022-03-20 21:25:00|88.77|87.37|88.85|87.45|88.85|87.45|88.77|87.37|8
1647811800000|2022-03-20 21:30:00|88.86|87.46|88.86|87.46|88.88|87.48|88.86|87.46|13
1647812100000|2022-03-20 21:35:00|88.85|87.45|88.77|87.37|88.85|87.45|88.5|87.1|55
1647812400000|2022-03-20 21:40:00|88.76|87.36|88.66|87.26|88.76|87.36|88.61|87.21|32
1647812700000|2022-03-20 21:45:00|88.65|87.25|88.58|87.18|88.65|87.25|88.55|87.15|24
1647813000000|2022-03-20 21:50:00|88.59|87.19|88.57|87.17|88.65|87.25|88.55|87.15|44
1647813300000|2022-03-20 21:55:00|88.58|87.18|88.75|87.35|88.75|87.35|88.51|87.11|35
1647813600000|2022-03-20 22:00:00|88.74|87.34|88.97|87.57|89.04|87.64|88.68|87.28|31
1647813900000|2022-03-20 22:05:00|89.01|87.61|88.65|87.25|89.01|87.61|88.58|87.18|69
1647814200000|2022-03-20 22:10:00|88.66|87.26|88.79|87.39|88.86|87.46|88.65|87.25|20
1647814500000|2022-03-20 22:15:00|88.78|87.38|88.77|87.37|88.85|87.45|88.77|87.37|44
1647814800000|2022-03-20 22:20:00|88.78|87.38|88.76|87.36|88.94|87.54|88.76|87.36|44
1647815100000|2022-03-20 22:25:00|88.75|87.35|88.53|87.13|88.75|87.35|88.47|87.07|42
1647815400000|2022-03-20 22:30:00|88.54|87.14|88.57|87.17|88.66|87.26|88.54|87.14|26
1647815700000|2022-03-20 22:35:00|88.56|87.16|88.55|87.15|88.57|87.17|88.38|86.98|27
1647816000000|2022-03-20 22:40:00|88.53|87.13|88.57|87.17|88.64|87.24|88.47|87.07|42
1647816300000|2022-03-20 22:45:00|88.55|87.15|88.97|87.57|88.97|87.57|88.45|87.05|81
1647816600000|2022-03-20 22:50:00|88.96|87.56|88.99|87.59|89.06|87.66|88.9|87.5|25
1647816900000|2022-03-20 22:55:00|88.98|87.58|89.26|87.86|89.26|87.86|88.98|87.58|10
1647817200000|2022-03-20 23:00:00|89.27|87.87|89.05|87.65|89.27|87.87|89.05|87.65|39
1647817500000|2022-03-20 23:05:00|89.06|87.66|88.94|87.54|89.06|87.66|88.88|87.48|32
1647817800000|2022-03-20 23:10:00|88.93|87.53|89.05|87.65|89.07|87.67|88.89|87.49|27
1647818100000|2022-03-20 23:15:00|89.04|87.64|88.88|87.48|89.04|87.64|88.85|87.45|29
1647818400000|2022-03-20 23:20:00|88.87|87.47|88.85|87.45|88.87|87.47|88.76|87.36|15
1647818700000|2022-03-20 23:25:00|88.84|87.44|88.58|87.18|88.84|87.44|88.55|87.15|60
1647819000000|2022-03-20 23:30:00|88.57|87.17|88.66|87.26|88.66|87.26|88.55|87.15|35
1647819300000|2022-03-20 23:35:00|88.65|87.25|88.49|87.09|88.65|87.25|88.46|87.06|30
1647819600000|2022-03-20 23:40:00|88.5|87.1|88.46|87.06|88.55|87.15|88.46|87.06|23
1647819900000|2022-03-20 23:45:00|88.44|87.04|88.46|87.06|88.46|87.06|88.3|86.9|39
1647820200000|2022-03-20 23:50:00|88.45|87.05|88.27|86.87|88.49|87.09|88.26|86.86|52
1647820500000|2022-03-20 23:55:00|88.32|86.92|88.56|87.16|88.57|87.17|88.3|86.9|43
1647820800000|2022-03-21 00:00:00|88.57|87.17|88.7|87.3|88.76|87.36|88.38|86.98|81
1647821100000|2022-03-21 00:05:00|88.71|87.31|88.95|87.55|88.96|87.56|88.71|87.31|34
1647821400000|2022-03-21 00:10:00|88.96|87.56|88.92|87.52|88.98|87.58|88.91|87.51|18
1647821700000|2022-03-21 00:15:00|88.93|87.53|88.67|87.27|88.96|87.56|88.67|87.27|38
1647822000000|2022-03-21 00:20:00|88.66|87.26|88.5|87.1|88.67|87.27|88.45|87.05|45
1647822300000|2022-03-21 00:25:00|88.49|87.09|88.35|86.95|88.49|87.09|88.23|86.83|24
1647822600000|2022-03-21 00:30:00|88.4|87|88.59|87.19|88.59|87.19|88.38|86.98|31
1647822900000|2022-03-21 00:35:00|88.58|87.18|88.58|87.18|88.58|87.18|88.39|86.99|32
1647823200000|2022-03-21 00:40:00|88.59|87.19|88.75|87.35|88.76|87.36|88.58|87.18|21
1647823500000|2022-03-21 00:45:00|88.76|87.36|88.85|87.45|88.85|87.45|88.76|87.36|26
1647823800000|2022-03-21 00:50:00|88.94|87.54|89.07|87.67|89.11|87.71|88.89|87.49|34
1647824100000|2022-03-21 00:55:00|89.05|87.65|89.31|87.91|89.35|87.95|89.05|87.65|28
1647824400000|2022-03-21 01:00:00|89.32|87.92|89.29|87.89|89.45|88.05|89.29|87.89|48
1647824700000|2022-03-21 01:05:00|89.3|87.9|89.56|88.16|89.56|88.16|89.3|87.9|47
1647825000000|2022-03-21 01:10:00|89.57|88.17|89.87|88.47|89.93|88.53|89.57|88.17|55
1647825300000|2022-03-21 01:15:00|89.85|88.45|89.7|88.3|89.85|88.45|89.67|88.27|45
1647825600000|2022-03-21 01:20:00|89.69|88.29|89.55|88.15|89.71|88.31|89.39|87.99|57
1647825900000|2022-03-21 01:25:00|89.56|88.16|89.08|87.68|89.65|88.25|89.08|87.68|93
1647826200000|2022-03-21 01:30:00|89.09|87.69|89.03|87.63|89.14|87.74|88.89|87.49|54
1647826500000|2022-03-21 01:35:00|89.02|87.62|88.81|87.41|89.07|87.67|88.81|87.41|44
1647826800000|2022-03-21 01:40:00|88.84|87.44|88.78|87.38|88.95|87.55|88.78|87.38|35
1647827100000|2022-03-21 01:45:00|88.76|87.36|88.67|87.27|88.77|87.37|88.65|87.25|40
1647827400000|2022-03-21 01:50:00|88.66|87.26|88.66|87.26|88.66|87.26|88.63|87.23|3
1647827700000|2022-03-21 01:55:00|88.63|87.23|88.66|87.26|88.66|87.26|88.62|87.22|5
1647828000000|2022-03-21 02:00:00|88.68|87.28|88.7|87.3|88.85|87.45|88.66|87.26|40
1647828300000|2022-03-21 02:05:00|88.71|87.31|88.86|87.46|88.95|87.55|88.71|87.31|29
1647828600000|2022-03-21 02:10:00|88.87|87.47|88.85|87.45|88.87|87.47|88.78|87.38|19
1647828900000|2022-03-21 02:15:00|88.84|87.44|88.46|87.06|88.84|87.44|88.46|87.06|46
1647829200000|2022-03-21 02:20:00|88.45|87.05|88.35|86.95|88.5|87.1|88.29|86.89|53
1647829500000|2022-03-21 02:25:00|88.36|86.96|88.15|86.75|88.36|86.96|88.11|86.71|52
1647829800000|2022-03-21 02:30:00|88.14|86.74|87.29|85.89|88.14|86.74|87.29|85.89|74
1647830100000|2022-03-21 02:35:00|87.31|85.91|87.17|85.77|87.55|86.15|87.1|85.7|127
1647830400000|2022-03-21 02:40:00|87.16|85.76|87.45|86.05|87.55|86.15|87.07|85.67|80
1647830700000|2022-03-21 02:45:00|87.54|86.14|87.27|85.87|87.61|86.21|87.21|85.81|88
1647831000000|2022-03-21 02:50:00|87.35|85.95|87.53|86.13|87.53|86.13|87.34|85.94|73
1647831300000|2022-03-21 02:55:00|87.54|86.14|87.65|86.25|87.65|86.25|87.48|86.08|45
1647831600000|2022-03-21 03:00:00|87.67|86.27|87.7|86.3|87.75|86.35|87.64|86.24|9
1647831900000|2022-03-21 03:05:00|87.66|86.26|87.66|86.26|87.7|86.3|87.49|86.09|30
1647832200000|2022-03-21 03:10:00|87.65|86.25|87.72|86.32|87.72|86.32|87.59|86.19|24
1647832500000|2022-03-21 03:15:00|87.73|86.33|87.81|86.41|87.83|86.43|87.72|86.32|16
1647832800000|2022-03-21 03:20:00|87.79|86.39|87.59|86.19|87.79|86.39|87.57|86.17|33
1647833100000|2022-03-21 03:25:00|87.58|86.18|87.87|86.47|87.95|86.55|87.57|86.17|44
1647833400000|2022-03-21 03:30:00|87.88|86.48|88.05|86.65|88.05|86.65|87.88|86.48|15
1647833700000|2022-03-21 03:35:00|88.09|86.69|88.27|86.87|88.27|86.87|88.07|86.67|27
1647834000000|2022-03-21 03:40:00|88.31|86.91|88.3|86.9|88.37|86.97|88.18|86.78|44
1647834300000|2022-03-21 03:45:00|88.29|86.89|88.2|86.8|88.35|86.95|88.2|86.8|30
1647834600000|2022-03-21 03:50:00|88.19|86.79|88.26|86.86|88.27|86.87|88.18|86.78|28
1647834900000|2022-03-21 03:55:00|88.25|86.85|88.17|86.77|88.25|86.85|88.15|86.75|26
1647835200000|2022-03-21 04:00:00|88.18|86.78|88.09|86.69|88.19|86.79|88.08|86.68|35
1647835500000|2022-03-21 04:05:00|88.08|86.68|88.15|86.75|88.15|86.75|88.06|86.66|24
1647835800000|2022-03-21 04:10:00|88.17|86.77|88.26|86.86|88.27|86.87|88.17|86.77|7
1647836100000|2022-03-21 04:15:00|88.28|86.88|88.12|86.72|88.35|86.95|88.12|86.72|28
1647836400000|2022-03-21 04:20:00|88.11|86.71|88.07|86.67|88.15|86.75|88.04|86.64|23
1647836700000|2022-03-21 04:25:00|88.08|86.68|87.99|86.59|88.08|86.68|87.97|86.57|17
1647837000000|2022-03-21 04:30:00|88|86.6|88.05|86.65|88.09|86.69|88|86.6|24
1647837300000|2022-03-21 04:35:00|88.03|86.63|88|86.6|88.03|86.63|87.99|86.59|7
1647837600000|2022-03-21 04:40:00|88.03|86.63|88.26|86.86|88.26|86.86|88.03|86.63|16
1647837900000|2022-03-21 04:45:00|88.27|86.87|88.27|86.87|88.41|87.01|88.26|86.86|28
1647838200000|2022-03-21 04:50:00|88.29|86.89|88.36|86.96|88.44|87.04|88.28|86.88|38
1647838500000|2022-03-21 04:55:00|88.35|86.95|88.38|86.98|88.46|87.06|88.35|86.95|24
1647838800000|2022-03-21 05:00:00|88.37|86.97|88.28|86.88|88.39|86.99|88.28|86.88|22
1647839100000|2022-03-21 05:05:00|88.29|86.89|88.47|87.07|88.47|87.07|88.29|86.89|9
1647839400000|2022-03-21 05:10:00|88.49|87.09|88.56|87.16|88.56|87.16|88.49|87.09|6
1647839700000|2022-03-21 05:15:00|88.57|87.17|88.47|87.07|88.64|87.24|88.47|87.07|12
1647840000000|2022-03-21 05:20:00|88.45|87.05|88.53|87.13|88.55|87.15|88.45|87.05|26
1647840300000|2022-03-21 05:25:00|88.52|87.12|88.84|87.44|88.84|87.44|88.4|87|34
1647840600000|2022-03-21 05:30:00|88.85|87.45|88.66|87.26|88.86|87.46|88.65|87.25|24
1647840900000|2022-03-21 05:35:00|88.67|87.27|88.85|87.45|88.85|87.45|88.67|87.27|29
1647841200000|2022-03-21 05:40:00|88.82|87.42|88.82|87.42|88.82|87.42|88.77|87.37|9
1647841500000|2022-03-21 05:45:00|88.85|87.45|89.05|87.65|89.07|87.67|88.85|87.45|27
1647841800000|2022-03-21 05:50:00|89.08|87.68|89.16|87.76|89.33|87.93|89.05|87.65|25
1647842100000|2022-03-21 05:55:00|89.17|87.77|89.25|87.85|89.27|87.87|89.17|87.77|32
1647842400000|2022-03-21 06:00:00|89.27|87.87|89.25|87.85|89.36|87.96|89.25|87.85|19
1647842700000|2022-03-21 06:05:00|89.26|87.86|89.45|88.05|89.55|88.15|89.26|87.86|41
1647843000000|2022-03-21 06:10:00|89.44|88.04|89.45|88.05|89.47|88.07|89.38|87.98|10
1647843300000|2022-03-21 06:15:00|89.46|88.06|89.38|87.98|89.55|88.15|89.37|87.97|31
1647843600000|2022-03-21 06:20:00|89.39|87.99|89.26|87.86|89.39|87.99|89.25|87.85|41
1647843900000|2022-03-21 06:25:00|89.25|87.85|89.15|87.75|89.27|87.87|89.1|87.7|40
1647844200000|2022-03-21 06:30:00|89.14|87.74|88.92|87.52|89.14|87.74|88.81|87.41|32
1647844500000|2022-03-21 06:35:00|89|87.6|89.26|87.86|89.26|87.86|89|87.6|53
1647844800000|2022-03-21 06:40:00|89.25|87.85|89.17|87.77|89.25|87.85|89.1|87.7|70
1647845100000|2022-03-21 06:45:00|89.16|87.76|89.15|87.75|89.17|87.77|89.09|87.69|22
1647845400000|2022-03-21 06:50:00|89.13|87.73|89.15|87.75|89.15|87.75|89.05|87.65|32
1647845700000|2022-03-21 06:55:00|89.17|87.77|89.05|87.65|89.17|87.77|88.98|87.58|38
1647846000000|2022-03-21 07:00:00|89.01|87.61|88.95|87.55|89.01|87.61|88.9|87.5|21
1647846300000|2022-03-21 07:05:00|88.96|87.56|89.06|87.66|89.06|87.66|88.86|87.46|23
1647846600000|2022-03-21 07:10:00|89.07|87.67|89.37|87.97|89.4|88|89.07|87.67|83
1647846900000|2022-03-21 07:15:00|89.36|87.96|89.29|87.89|89.37|87.97|89.27|87.87|51
1647847200000|2022-03-21 07:20:00|89.28|87.88|89.38|87.98|89.39|87.99|89.25|87.85|34
1647847500000|2022-03-21 07:25:00|89.37|87.97|89.28|87.88|89.39|87.99|89.28|87.88|31
1647847800000|2022-03-21 07:30:00|89.29|87.89|89.35|87.95|89.39|87.99|89.27|87.87|47
1647848100000|2022-03-21 07:35:00|89.37|87.97|89.28|87.88|89.37|87.97|89.28|87.88|18
1647848400000|2022-03-21 07:40:00|89.29|87.89|89.48|88.08|89.48|88.08|89.28|87.88|22
1647848700000|2022-03-21 07:45:00|89.47|88.07|89.7|88.3|89.74|88.34|89.47|88.07|35
1647849000000|2022-03-21 07:50:00|89.72|88.32|89.67|88.27|89.76|88.36|89.62|88.22|37
1647849300000|2022-03-21 07:55:00|89.65|88.25|89.69|88.29|89.69|88.29|89.6|88.2|30
1647849600000|2022-03-21 08:00:00|89.68|88.28|89.86|88.46|89.86|88.46|89.68|88.28|13
1647849900000|2022-03-21 08:05:00|89.87|88.47|89.95|88.55|90.07|88.67|89.87|88.47|42
1647850200000|2022-03-21 08:10:00|89.96|88.56|90.01|88.61|90.01|88.61|89.89|88.49|16
1647850500000|2022-03-21 08:15:00|90.05|88.65|90.12|88.72|90.12|88.72|90.05|88.65|4
1647852000000|2022-03-21 08:40:00|89.71|88.31|89.76|88.36|89.76|88.36|89.68|88.28|13
1647852300000|2022-03-21 08:45:00|89.77|88.37|89.74|88.34|89.88|88.48|89.65|88.25|27
1647852600000|2022-03-21 08:50:00|89.73|88.33|89.56|88.16|89.73|88.33|89.52|88.12|36
1647852900000|2022-03-21 08:55:00|89.55|88.15|89.55|88.15|89.64|88.24|89.55|88.15|27
1647853200000|2022-03-21 09:00:00|89.56|88.16|89.66|88.26|89.66|88.26|89.56|88.16|7
1647853500000|2022-03-21 09:05:00|89.65|88.25|89.33|87.93|89.65|88.25|89.33|87.93|56
1647853800000|2022-03-21 09:10:00|89.32|87.92|89.46|88.06|89.48|88.08|89.32|87.92|34
1647854100000|2022-03-21 09:15:00|89.45|88.05|89.56|88.16|89.66|88.26|89.4|88|36
1647854400000|2022-03-21 09:20:00|89.55|88.15|89.65|88.25|89.65|88.25|89.55|88.15|22
1647854700000|2022-03-21 09:25:00|89.7|88.3|89.85|88.45|89.87|88.47|89.7|88.3|17
1647855000000|2022-03-21 09:30:00|89.86|88.46|89.99|88.59|90.05|88.65|89.86|88.46|34
1647855300000|2022-03-21 09:35:00|89.98|88.58|90.14|88.74|90.14|88.74|89.98|88.58|55
1647855600000|2022-03-21 09:40:00|90.12|88.72|90.14|88.74|90.14|88.74|90.05|88.65|50
1647855900000|2022-03-21 09:45:00|90.15|88.75|90.03|88.63|90.15|88.75|89.97|88.57|34
1647856200000|2022-03-21 09:50:00|90.05|88.65|90.05|88.65|90.15|88.75|89.98|88.58|30
1647856500000|2022-03-21 09:55:00|90.04|88.64|90.32|88.92|90.32|88.92|89.99|88.59|42
1647856800000|2022-03-21 10:00:00|90.33|88.93|90.18|88.78|90.42|89.02|90.18|88.78|52
1647857100000|2022-03-21 10:05:00|90.17|88.77|90.1|88.7|90.27|88.87|90.09|88.69|40
1647857400000|2022-03-21 10:10:00|90.09|88.69|90.35|88.95|90.35|88.95|90.02|88.62|25
1647857700000|2022-03-21 10:15:00|90.37|88.97|90.18|88.78|90.44|89.04|90.15|88.75|40
1647858000000|2022-03-21 10:20:00|90.19|88.79|90.07|88.67|90.25|88.85|90.06|88.66|29
1647858300000|2022-03-21 10:25:00|90.06|88.66|90.24|88.84|90.26|88.86|90.05|88.65|36
1647858600000|2022-03-21 10:30:00|90.23|88.83|90.05|88.65|90.24|88.84|90.03|88.63|34
1647858900000|2022-03-21 10:35:00|90.04|88.64|90.01|88.61|90.05|88.65|90.01|88.61|7
1647859200000|2022-03-21 10:40:00|90|88.6|90.04|88.64|90.04|88.64|89.85|88.45|35
1647859500000|2022-03-21 10:45:00|90.03|88.63|90.37|88.97|90.37|88.97|90.03|88.63|47
1647859800000|2022-03-21 10:50:00|90.36|88.96|90.64|89.24|90.65|89.25|90.31|88.91|29
1647860100000|2022-03-21 10:55:00|90.63|89.23|90.44|89.04|90.63|89.23|90.44|89.04|26
1647860400000|2022-03-21 11:00:00|90.45|89.05|90.32|88.92|90.47|89.07|90.29|88.89|44
1647860700000|2022-03-21 11:05:00|90.29|88.89|90.27|88.87|90.45|89.05|90.26|88.86|24
1647861000000|2022-03-21 11:10:00|90.28|88.88|90.36|88.96|90.36|88.96|90.25|88.85|9
1647861300000|2022-03-21 11:15:00|90.37|88.97|90.55|89.15|90.55|89.15|90.31|88.91|19
1647861600000|2022-03-21 11:20:00|90.54|89.14|90.65|89.25|90.65|89.25|90.53|89.13|17
1647861900000|2022-03-21 11:25:00|90.67|89.27|90.55|89.15|90.72|89.32|90.45|89.05|34
1647862200000|2022-03-21 11:30:00|90.53|89.13|90.35|88.95|90.53|89.13|90.35|88.95|35
1647862500000|2022-03-21 11:35:00|90.34|88.94|90.17|88.77|90.34|88.94|90.15|88.75|37
1647862800000|2022-03-21 11:40:00|90.18|88.78|90.26|88.86|90.26|88.86|90.16|88.76|13
1647863100000|2022-03-21 11:45:00|90.35|88.95|90.45|89.05|90.45|89.05|90.29|88.89|27
1647863400000|2022-03-21 11:50:00|90.46|89.06|90.55|89.15|90.57|89.17|90.45|89.05|17
1647863700000|2022-03-21 11:55:00|90.53|89.13|90.35|88.95|90.53|89.13|90.28|88.88|40
1647864000000|2022-03-21 12:00:00|90.36|88.96|90.45|89.05|90.55|89.15|90.36|88.96|24
1647864300000|2022-03-21 12:05:00|90.52|89.12|90.51|89.11|90.65|89.25|90.45|89.05|20
1647864600000|2022-03-21 12:10:00|90.53|89.13|90.38|88.98|90.54|89.14|90.28|88.88|31
1647864900000|2022-03-21 12:15:00|90.37|88.97|90.57|89.17|90.57|89.17|90.35|88.95|39
1647865200000|2022-03-21 12:20:00|90.59|89.19|90.47|89.07|90.65|89.25|90.47|89.07|23
1647865500000|2022-03-21 12:25:00|90.51|89.11|90.72|89.32|90.72|89.32|90.47|89.07|25
1647865800000|2022-03-21 12:30:00|90.74|89.34|90.66|89.26|90.74|89.34|90.62|89.22|14
1647866100000|2022-03-21 12:35:00|90.65|89.25|90.51|89.11|90.66|89.26|90.51|89.11|28
1647866400000|2022-03-21 12:40:00|90.46|89.06|89.87|88.47|90.46|89.06|89.87|88.47|97
1647866700000|2022-03-21 12:45:00|89.86|88.46|90.05|88.65|90.15|88.75|89.8|88.4|40
1647867000000|2022-03-21 12:50:00|90.12|88.72|90.54|89.14|90.54|89.14|90.12|88.72|35
1647867300000|2022-03-21 12:55:00|90.55|89.15|90.61|89.21|90.73|89.33|90.45|89.05|42
1647867600000|2022-03-21 13:00:00|90.59|89.19|90.89|89.49|90.94|89.54|90.59|89.19|43
1647867900000|2022-03-21 13:05:00|90.87|89.47|90.98|89.58|91.04|89.64|90.86|89.46|42
1647868200000|2022-03-21 13:10:00|90.99|89.59|90.85|89.45|90.99|89.59|90.84|89.44|18
1647868500000|2022-03-21 13:15:00|90.9|89.5|91.05|89.65|91.05|89.65|90.86|89.46|39
1647868800000|2022-03-21 13:20:00|91.04|89.64|90.86|89.46|91.04|89.64|90.86|89.46|21
1647869100000|2022-03-21 13:25:00|90.92|89.52|90.83|89.43|90.98|89.58|90.75|89.35|50
1647869400000|2022-03-21 13:30:00|90.85|89.45|90.96|89.56|90.96|89.56|90.73|89.33|31
1647869700000|2022-03-21 13:35:00|91.04|89.64|91.19|89.79|91.24|89.84|90.95|89.55|47
1647870000000|2022-03-21 13:40:00|91.22|89.82|91.26|89.86|91.41|90.01|91.19|89.79|37
1647870300000|2022-03-21 13:45:00|91.28|89.88|90.92|89.52|91.28|89.88|90.9|89.5|86
1647870600000|2022-03-21 13:50:00|90.91|89.51|90.49|89.09|90.96|89.56|90.49|89.09|70
1647870900000|2022-03-21 13:55:00|90.52|89.12|90.43|89.03|90.65|89.25|90.43|89.03|66
1647871200000|2022-03-21 14:00:00|90.42|89.02|90.65|89.25|90.79|89.39|90.38|88.98|90
1647871500000|2022-03-21 14:05:00|90.62|89.22|90.22|88.82|90.75|89.35|90.15|88.75|78
1647871800000|2022-03-21 14:10:00|90.18|88.78|90.19|88.79|90.34|88.94|90.16|88.76|66
1647872100000|2022-03-21 14:15:00|90.18|88.78|90.24|88.84|90.45|89.05|90.09|88.69|79
1647872400000|2022-03-21 14:20:00|90.23|88.83|90.08|88.68|90.23|88.83|89.85|88.45|106
1647872700000|2022-03-21 14:25:00|90.07|88.67|90.15|88.75|90.25|88.85|90|88.6|69
1647873000000|2022-03-21 14:30:00|90.16|88.76|90.17|88.77|90.45|89.05|90.15|88.75|53
1647873300000|2022-03-21 14:35:00|90.16|88.76|90.55|89.15|90.55|89.15|90.13|88.73|48
1647873600000|2022-03-21 14:40:00|90.53|89.13|90.17|88.77|90.53|89.13|90.05|88.65|78
1647873900000|2022-03-21 14:45:00|90.18|88.78|90.25|88.85|90.34|88.94|90.05|88.65|59
1647874200000|2022-03-21 14:50:00|90.27|88.87|90.37|88.97|90.37|88.97|90.25|88.85|30
1647874500000|2022-03-21 14:55:00|90.36|88.96|90.55|89.15|90.6|89.2|90.35|88.95|54
1647874800000|2022-03-21 15:00:00|90.56|89.16|90.4|89|90.64|89.24|90.37|88.97|47
1647875100000|2022-03-21 15:05:00|90.39|88.99|90.58|89.18|90.64|89.24|90.26|88.86|57
1647875400000|2022-03-21 15:10:00|90.57|89.17|90.71|89.31|90.74|89.34|90.57|89.17|17
1647875700000|2022-03-21 15:15:00|90.68|89.28|90.79|89.39|90.94|89.54|90.67|89.27|44
1647876000000|2022-03-21 15:20:00|90.78|89.38|91.05|89.65|91.05|89.65|90.65|89.25|87
1647876300000|2022-03-21 15:25:00|91.02|89.62|91.05|89.65|91.3|89.9|91.02|89.62|98
1647876600000|2022-03-21 15:30:00|91.07|89.67|90.99|89.59|91.07|89.67|90.88|89.48|68
1647876900000|2022-03-21 15:35:00|91|89.6|90.89|89.49|91.05|89.65|90.89|89.49|34
1647877200000|2022-03-21 15:40:00|90.88|89.48|90.67|89.27|90.88|89.48|90.67|89.27|23
1647877500000|2022-03-21 15:45:00|90.65|89.25|90.86|89.46|90.86|89.46|90.65|89.25|20
1647877800000|2022-03-21 15:50:00|90.85|89.45|91.07|89.67|91.14|89.74|90.75|89.35|41
1647878100000|2022-03-21 15:55:00|91.06|89.66|91.64|90.24|91.65|90.25|91.05|89.65|77
1647878400000|2022-03-21 16:00:00|91.65|90.25|92.13|90.73|92.13|90.73|91.6|90.2|88
1647878700000|2022-03-21 16:05:00|92.14|90.74|92.46|91.06|92.56|91.16|91.8|90.4|140
1647879000000|2022-03-21 16:10:00|92.45|91.05|93.07|91.67|93.21|91.81|92.41|91.01|135
1647879300000|2022-03-21 16:15:00|93.08|91.68|92.75|91.35|93.55|92.15|92.75|91.35|184
1647879600000|2022-03-21 16:20:00|92.74|91.34|92.96|91.56|93.15|91.75|92.72|91.32|76
1647879900000|2022-03-21 16:25:00|92.95|91.55|92.91|91.51|93.06|91.66|92.64|91.24|96
1647880200000|2022-03-21 16:30:00|92.9|91.5|92.53|91.13|92.9|91.5|92.28|90.88|141
1647880500000|2022-03-21 16:35:00|92.52|91.12|92.65|91.25|92.74|91.34|92.45|91.05|141
1647880800000|2022-03-21 16:40:00|92.75|91.35|93.15|91.75|93.3|91.9|92.65|91.25|79
1647881100000|2022-03-21 16:45:00|93.13|91.73|93.59|92.19|93.59|92.19|92.89|91.49|103
1647881400000|2022-03-21 16:50:00|93.6|92.2|92.75|91.35|93.61|92.21|92.75|91.35|135
1647881700000|2022-03-21 16:55:00|92.84|91.44|92.43|91.03|93.19|91.79|92.38|90.98|143
1647882000000|2022-03-21 17:00:00|92.41|91.01|92.37|90.97|92.57|91.17|92.06|90.66|109
1647882300000|2022-03-21 17:05:00|92.3|90.9|92.35|90.95|92.55|91.15|92.19|90.79|90
1647882600000|2022-03-21 17:10:00|92.34|90.94|92|90.6|92.35|90.95|91.95|90.55|63
1647882900000|2022-03-21 17:15:00|91.99|90.59|91.65|90.25|92.03|90.63|91.65|90.25|62
1647883200000|2022-03-21 17:20:00|91.69|90.29|91.93|90.53|91.94|90.54|91.65|90.25|49
1647883500000|2022-03-21 17:25:00|91.94|90.54|92.03|90.63|92.15|90.75|91.91|90.51|65
1647883800000|2022-03-21 17:30:00|92.04|90.64|92.25|90.85|92.27|90.87|92.03|90.63|75
1647884100000|2022-03-21 17:35:00|92.24|90.84|92.35|90.95|92.47|91.07|92.24|90.84|60
1647884400000|2022-03-21 17:40:00|92.34|90.94|92.16|90.76|92.35|90.95|92.05|90.65|51
1647884700000|2022-03-21 17:45:00|92.15|90.75|92.25|90.85|92.25|90.85|92.05|90.65|51
1647885000000|2022-03-21 17:50:00|92.29|90.89|92.42|91.02|92.53|91.13|92.29|90.89|41
1647885300000|2022-03-21 17:55:00|92.43|91.03|92.73|91.33|92.73|91.33|92.35|90.95|37
1647885600000|2022-03-21 18:00:00|92.75|91.35|92.55|91.15|92.83|91.43|92.45|91.05|64
1647885900000|2022-03-21 18:05:00|92.51|91.11|92.38|90.98|92.51|91.11|92.35|90.95|36
1647886200000|2022-03-21 18:10:00|92.37|90.97|92.25|90.85|92.37|90.97|92.25|90.85|10
1647886500000|2022-03-21 18:15:00|92.24|90.84|92.22|90.82|92.26|90.86|92.15|90.75|23
1647886800000|2022-03-21 18:20:00|92.25|90.85|92.26|90.86|92.44|91.04|92.19|90.79|38
1647887100000|2022-03-21 18:25:00|92.25|90.85|92.44|91.04|92.45|91.05|92.24|90.84|29
1647887400000|2022-03-21 18:30:00|92.45|91.05|92.25|90.85|92.45|91.05|92.15|90.75|45
1647887700000|2022-03-21 18:35:00|92.24|90.84|92.1|90.7|92.25|90.85|92.1|90.7|36
1647888000000|2022-03-21 18:40:00|92.09|90.69|91.86|90.46|92.15|90.75|91.83|90.43|54
1647888300000|2022-03-21 18:45:00|91.85|90.45|91.77|90.37|91.95|90.55|91.76|90.36|54
1647888600000|2022-03-21 18:50:00|91.85|90.45|91.82|90.42|91.9|90.5|91.81|90.41|17
1647888900000|2022-03-21 18:55:00|91.81|90.41|91.54|90.14|91.85|90.45|91.46|90.06|42
1647889200000|2022-03-21 19:00:00|91.55|90.15|91.63|90.23|91.65|90.25|91.5|90.1|27
1647889500000|2022-03-21 19:05:00|91.62|90.22|91.54|90.14|91.65|90.25|91.51|90.11|36
1647889800000|2022-03-21 19:10:00|91.55|90.15|91.56|90.16|91.64|90.24|91.48|90.08|34
1647890100000|2022-03-21 19:15:00|91.57|90.17|91.15|89.75|91.64|90.24|91.13|89.73|68
1647890400000|2022-03-21 19:20:00|91.16|89.76|91.15|89.75|91.22|89.82|91.04|89.64|43
1647890700000|2022-03-21 19:25:00|91.17|89.77|91.24|89.84|91.24|89.84|91.15|89.75|18
1647891000000|2022-03-21 19:30:00|91.25|89.85|91.25|89.85|91.34|89.94|91.17|89.77|44
1647891300000|2022-03-21 19:35:00|91.24|89.84|91.23|89.83|91.24|89.84|91.15|89.75|27
1647891600000|2022-03-21 19:40:00|91.2|89.8|91.14|89.74|91.25|89.85|91.11|89.71|43
1647891900000|2022-03-21 19:45:00|91.15|89.75|91.12|89.72|91.25|89.85|91.12|89.72|51
1647892200000|2022-03-21 19:50:00|91.13|89.73|91.16|89.76|91.25|89.85|91.13|89.73|35
1647892500000|2022-03-21 19:55:00|91.17|89.77|91.21|89.81|91.25|89.85|91.17|89.77|13
1647892800000|2022-03-21 20:00:00|91.2|89.8|91.34|89.94|91.34|89.94|91.12|89.72|39
1647893100000|2022-03-21 20:05:00|91.31|89.91|91.15|89.75|91.31|89.91|91.15|89.75|27
1647893400000|2022-03-21 20:10:00|91.16|89.76|91.19|89.79|91.24|89.84|91.14|89.74|30
1647893700000|2022-03-21 20:15:00|91.18|89.78|90.93|89.53|91.18|89.78|90.93|89.53|14
1647894000000|2022-03-21 20:20:00|90.95|89.55|90.89|89.49|90.96|89.56|90.89|89.49|13
1647894300000|2022-03-21 20:25:00|90.9|89.5|90.86|89.46|90.9|89.5|90.85|89.45|16
1647894600000|2022-03-21 20:30:00|90.85|89.45|91.06|89.66|91.08|89.68|90.85|89.45|10
1647894900000|2022-03-21 20:35:00|91.07|89.67|91.03|89.63|91.08|89.68|91.03|89.63|12
1647895200000|2022-03-21 20:40:00|91.01|89.61|91.06|89.66|91.09|89.69|90.98|89.58|35
1647895500000|2022-03-21 20:45:00|91.08|89.68|91.14|89.74|91.2|89.8|91.08|89.68|24
1647895800000|2022-03-21 20:50:00|91.09|89.69|91.25|89.85|91.35|89.95|91.09|89.69|16
1647896100000|2022-03-21 20:55:00|91.22|89.82|90.96|89.56|91.22|89.82|90.95|89.55|49
1647896400000|2022-03-21 21:00:00|90.97|89.57|90.77|89.37|91.06|89.66|90.71|89.31|45
1647896700000|2022-03-21 21:05:00|90.78|89.38|90.87|89.47|90.95|89.55|90.78|89.38|47
1647897000000|2022-03-21 21:10:00|90.86|89.46|90.65|89.25|90.86|89.46|90.51|89.11|31
1647897300000|2022-03-21 21:15:00|90.66|89.26|90.85|89.45|90.85|89.45|90.65|89.25|20
1647897600000|2022-03-21 21:20:00|90.86|89.46|91.04|89.64|91.04|89.64|90.86|89.46|30
1647897900000|2022-03-21 21:25:00|91.05|89.65|91.2|89.8|91.23|89.83|91.03|89.63|33
1647898200000|2022-03-21 21:30:00|91.18|89.78|91.33|89.93|91.33|89.93|91.16|89.76|16
1647898500000|2022-03-21 21:35:00|91.35|89.95|91.37|89.97|91.38|89.98|91.29|89.89|19
1647898800000|2022-03-21 21:40:00|91.35|89.95|91.34|89.94|91.35|89.95|91.25|89.85|26
1647899100000|2022-03-21 21:45:00|91.35|89.95|91.25|89.85|91.37|89.97|91.25|89.85|14
1647899400000|2022-03-21 21:50:00|91.26|89.86|91.55|90.15|91.55|90.15|91.25|89.85|19
1647899700000|2022-03-21 21:55:00|91.52|90.12|91.39|89.99|91.52|90.12|91.39|89.99|15
1647900000000|2022-03-21 22:00:00|91.38|89.98|91.35|89.95|91.38|89.98|91.19|89.79|61
1647900300000|2022-03-21 22:05:00|91.37|89.97|91.26|89.86|91.37|89.97|91.19|89.79|27
1647900600000|2022-03-21 22:10:00|91.25|89.85|91.25|89.85|91.25|89.85|91.17|89.77|22
1647900900000|2022-03-21 22:15:00|91.23|89.83|91.1|89.7|91.23|89.83|91.07|89.67|29
1647901200000|2022-03-21 22:20:00|91.09|89.69|91.15|89.75|91.16|89.76|91.05|89.65|24
1647901500000|2022-03-21 22:25:00|91.16|89.76|91.27|89.87|91.35|89.95|91.16|89.76|45
1647901800000|2022-03-21 22:30:00|91.26|89.86|91.16|89.76|91.26|89.86|91.06|89.66|36
1647902100000|2022-03-21 22:35:00|91.17|89.77|91.35|89.95|91.35|89.95|91.15|89.75|24
1647902400000|2022-03-21 22:40:00|91.36|89.96|91.34|89.94|91.36|89.96|91.25|89.85|18
1647902700000|2022-03-21 22:45:00|91.33|89.93|91.35|89.95|91.37|89.97|91.31|89.91|9
1647903000000|2022-03-21 22:50:00|91.36|89.96|91.33|89.93|91.45|90.05|91.33|89.93|23
1647903300000|2022-03-21 22:55:00|91.29|89.89|91.38|89.98|91.46|90.06|91.29|89.89|34
1647903600000|2022-03-21 23:00:00|91.37|89.97|91.52|90.12|91.54|90.14|91.35|89.95|42
1647903900000|2022-03-21 23:05:00|91.51|90.11|91.56|90.16|91.62|90.22|91.5|90.1|27
1647904200000|2022-03-21 23:10:00|91.55|90.15|91.57|90.17|91.65|90.25|91.29|89.89|37
1647904500000|2022-03-21 23:15:00|91.56|90.16|91.52|90.12|91.7|90.3|91.52|90.12|34
1647904800000|2022-03-21 23:20:00|91.53|90.13|91.65|90.25|91.65|90.25|91.49|90.09|40
1647905100000|2022-03-21 23:25:00|91.64|90.24|91.95|90.55|92.12|90.72|91.64|90.24|60
1647905400000|2022-03-21 23:30:00|91.93|90.53|91.85|90.45|92.05|90.65|91.78|90.38|72
1647905700000|2022-03-21 23:35:00|91.84|90.44|91.91|90.51|92.04|90.64|91.83|90.43|30
1647906000000|2022-03-21 23:40:00|91.92|90.52|91.66|90.26|91.92|90.52|91.62|90.22|47
1647906300000|2022-03-21 23:45:00|91.71|90.31|91.94|90.54|91.95|90.55|91.67|90.27|44
1647906600000|2022-03-21 23:50:00|91.95|90.55|92.51|91.11|92.53|91.13|91.95|90.55|35
1647906900000|2022-03-21 23:55:00|92.48|91.08|92.47|91.07|92.53|91.13|92.27|90.87|56
1647907200000|2022-03-22 00:00:00|92.48|91.08|92.03|90.63|92.81|91.41|92|90.6|132
1647907500000|2022-03-22 00:05:00|92.01|90.61|92.25|90.85|92.37|90.97|91.99|90.59|56
1647907800000|2022-03-22 00:10:00|92.26|90.86|92.05|90.65|92.26|90.86|92.03|90.63|51
1647908100000|2022-03-22 00:15:00|92.03|90.63|92.05|90.65|92.06|90.66|91.92|90.52|34
1647908400000|2022-03-22 00:20:00|92.04|90.64|91.9|90.5|92.04|90.64|91.89|90.49|22
1647908700000|2022-03-22 00:25:00|91.89|90.49|91.85|90.45|91.89|90.49|91.73|90.33|33
1647909000000|2022-03-22 00:30:00|91.83|90.43|91.8|90.4|91.85|90.45|91.47|90.07|61
1647909300000|2022-03-22 00:35:00|91.79|90.39|91.75|90.35|91.79|90.39|91.62|90.22|45
1647909600000|2022-03-22 00:40:00|91.76|90.36|91.85|90.45|91.86|90.46|91.75|90.35|25
1647909900000|2022-03-22 00:45:00|91.86|90.46|91.98|90.58|92|90.6|91.86|90.46|29
1647910200000|2022-03-22 00:50:00|92.01|90.61|92|90.9|92.1|90.96|91.89|90.57|67
1647910500000|2022-03-22 00:55:00|92.01|90.91|92.11|91.01|92.11|91.01|92|90.9|70
1647910800000|2022-03-22 01:00:00|92.12|91.02|92.27|90.87|92.37|91.12|92.11|90.85|34
1647911100000|2022-03-22 01:05:00|92.28|90.88|92.09|90.69|92.35|90.95|92|90.6|57
1647911400000|2022-03-22 01:10:00|92.1|90.7|92.05|90.65|92.26|90.86|91.96|90.56|104
1647911700000|2022-03-22 01:15:00|92.06|90.66|92.06|90.66|92.07|90.67|91.98|90.58|26
1647912000000|2022-03-22 01:20:00|92.03|90.63|91.98|90.58|92.03|90.63|91.96|90.56|21
1647912300000|2022-03-22 01:25:00|91.97|90.57|91.85|90.45|91.97|90.57|91.77|90.37|34
1647912600000|2022-03-22 01:30:00|91.82|90.42|91.85|90.45|91.85|90.45|91.7|90.3|32
1647912900000|2022-03-22 01:35:00|91.79|90.39|91.85|90.45|91.86|90.46|91.69|90.29|33
1647913200000|2022-03-22 01:40:00|91.86|90.46|91.77|90.37|91.91|90.51|91.77|90.37|24
1647913500000|2022-03-22 01:45:00|91.76|90.36|91.91|90.51|91.95|90.55|91.65|90.25|37
1647913800000|2022-03-22 01:50:00|91.94|90.54|91.86|90.46|91.94|90.54|91.81|90.41|34
1647914100000|2022-03-22 01:55:00|91.85|90.45|91.91|90.51|91.94|90.54|91.75|90.35|29
1647914400000|2022-03-22 02:00:00|91.88|90.48|92.62|91.22|92.76|91.36|91.7|90.3|134
1647914700000|2022-03-22 02:05:00|92.61|91.21|92.24|90.84|92.61|91.21|91.97|90.57|91
1647915000000|2022-03-22 02:10:00|92.23|90.83|92.46|91.06|92.56|91.16|92.14|90.74|72
1647915300000|2022-03-22 02:15:00|92.55|91.15|92.53|91.13|92.74|91.34|92.51|91.11|35
1647915600000|2022-03-22 02:20:00|92.56|91.16|92.67|91.27|92.74|91.34|92.55|91.15|24
1647915900000|2022-03-22 02:25:00|92.7|91.3|92.95|91.55|93.05|91.65|92.67|91.27|50
1647916200000|2022-03-22 02:30:00|93.03|91.63|93.04|91.64|93.09|91.69|92.93|91.53|54
1647916500000|2022-03-22 02:35:00|93.05|91.65|93.05|91.65|93.05|91.65|92.95|91.55|41
1647916800000|2022-03-22 02:40:00|93.04|91.64|93.21|91.81|93.21|91.81|93.02|91.62|23
1647917100000|2022-03-22 02:45:00|93.2|91.8|93.26|91.86|93.31|91.91|93.08|91.68|38
1647917400000|2022-03-22 02:50:00|93.31|91.91|93.12|91.72|93.31|91.91|93.11|91.71|43
1647917700000|2022-03-22 02:55:00|93.11|91.71|92.97|91.57|93.11|91.71|92.97|91.57|43
1647918000000|2022-03-22 03:00:00|92.98|91.58|93.35|91.95|93.35|91.95|92.98|91.58|27
1647918300000|2022-03-22 03:05:00|93.36|91.96|93.42|92.02|93.42|92.02|93.35|91.95|22
1647918600000|2022-03-22 03:10:00|93.38|91.98|93.44|92.04|93.45|92.05|93.38|91.98|17
1647918900000|2022-03-22 03:15:00|93.45|92.05|93.76|92.36|93.76|92.36|93.45|92.05|77
1647919200000|2022-03-22 03:20:00|93.75|92.35|93.84|92.44|93.95|92.55|93.69|92.29|110
1647919500000|2022-03-22 03:25:00|93.83|92.43|93.65|92.25|93.83|92.43|93.57|92.17|59
1647919800000|2022-03-22 03:30:00|93.62|92.22|93.68|92.28|93.77|92.37|93.62|92.22|38
1647920100000|2022-03-22 03:35:00|93.67|92.27|93.65|92.25|93.74|92.34|93.61|92.21|55
1647920400000|2022-03-22 03:40:00|93.66|92.26|93.78|92.38|93.85|92.45|93.64|92.24|15
1647920700000|2022-03-22 03:45:00|93.77|92.37|93.66|92.26|93.78|92.38|93.64|92.24|41
1647921000000|2022-03-22 03:50:00|93.75|92.35|93.69|92.29|93.77|92.37|93.69|92.29|22
1647921300000|2022-03-22 03:55:00|93.71|92.31|93.6|92.2|93.71|92.31|93.52|92.12|19
1647921600000|2022-03-22 04:00:00|93.62|92.22|94.06|92.66|94.09|92.69|93.62|92.22|52
1647921900000|2022-03-22 04:05:00|94.07|92.67|94.11|92.71|94.29|92.89|94.05|92.65|49
1647922200000|2022-03-22 04:10:00|94.1|92.7|94.2|92.8|94.26|92.86|94.09|92.69|33
1647922500000|2022-03-22 04:15:00|94.19|92.79|94.3|92.9|94.44|93.04|94.16|92.76|38
1647922800000|2022-03-22 04:20:00|94.31|92.91|94.45|93.05|94.45|93.05|94.31|92.91|22
1647923100000|2022-03-22 04:25:00|94.47|93.07|95.29|93.89|95.4|94|94.47|93.07|83
1647923400000|2022-03-22 04:30:00|95.26|93.86|95.6|94.2|95.6|94.2|95.26|93.86|31
1647923700000|2022-03-22 04:35:00|95.59|94.19|95.25|93.85|95.59|94.19|95.23|93.83|41
1647924000000|2022-03-22 04:40:00|95.24|93.84|94.96|93.56|95.25|93.85|94.93|93.53|32
1647924300000|2022-03-22 04:45:00|94.95|93.55|95.15|93.75|95.26|93.86|94.88|93.48|37
1647924600000|2022-03-22 04:50:00|95.16|93.76|95.15|93.75|95.25|93.85|95.15|93.75|18
1647924900000|2022-03-22 04:55:00|95.14|93.74|95.25|93.85|95.25|93.85|95.12|93.72|27
1647925200000|2022-03-22 05:00:00|95.27|93.87|95.28|93.88|95.37|93.97|95.14|93.74|64
1647925500000|2022-03-22 05:05:00|95.29|93.89|95.26|93.86|95.4|94|95.26|93.86|45
1647925800000|2022-03-22 05:10:00|95.25|93.85|95.05|93.65|95.26|93.86|95.02|93.62|46
1647926100000|2022-03-22 05:15:00|95.07|93.67|94.77|93.37|95.12|93.72|94.76|93.36|43
1647926400000|2022-03-22 05:20:00|94.75|93.35|94.71|93.31|94.75|93.35|94.69|93.29|8
1647926700000|2022-03-22 05:25:00|94.72|93.32|94.96|93.56|94.96|93.56|94.7|93.3|31
1647927000000|2022-03-22 05:30:00|94.98|93.58|95.15|93.75|95.17|93.77|94.98|93.58|18
1647927300000|2022-03-22 05:35:00|95.17|93.77|95.16|93.76|95.17|93.77|95.15|93.75|3
1647927600000|2022-03-22 05:40:00|95.12|93.72|95.16|93.76|95.17|93.77|95.06|93.66|24
1647927900000|2022-03-22 05:45:00|95.15|93.75|95.13|93.73|95.16|93.76|95.07|93.67|14
1647928200000|2022-03-22 05:50:00|95.15|93.75|95.19|93.79|95.25|93.85|95.15|93.75|9
1647928500000|2022-03-22 05:55:00|95.18|93.78|95.21|93.81|95.21|93.81|95.11|93.71|33
1647928800000|2022-03-22 06:00:00|95.26|93.86|94.75|93.35|95.26|93.86|94.57|93.17|69
1647929100000|2022-03-22 06:05:00|94.76|93.36|94.35|92.95|94.76|93.36|94.08|92.68|110
1647929400000|2022-03-22 06:10:00|94.36|92.96|94.77|93.37|94.82|93.42|94.36|92.96|63
1647929700000|2022-03-22 06:15:00|94.78|93.38|94.57|93.17|94.87|93.47|94.57|93.17|73
1647930000000|2022-03-22 06:20:00|94.62|93.22|94.32|92.92|94.66|93.26|94.31|92.91|85
1647930300000|2022-03-22 06:25:00|94.33|92.93|94.44|93.04|94.44|93.04|94.23|92.83|92
1647930600000|2022-03-22 06:30:00|94.45|93.05|94.56|93.16|94.56|93.16|94.36|92.96|36
1647930900000|2022-03-22 06:35:00|94.58|93.18|94.77|93.37|94.77|93.37|94.49|93.09|27
1647931200000|2022-03-22 06:40:00|94.76|93.36|94.49|93.09|94.76|93.36|94.48|93.08|71
1647931500000|2022-03-22 06:45:00|94.48|93.08|94.38|92.98|94.56|93.16|94.37|92.97|35
1647931800000|2022-03-22 06:50:00|94.39|92.99|94.17|92.77|94.39|92.99|94.15|92.75|48
1647932100000|2022-03-22 06:55:00|94.18|92.78|94.36|92.96|94.36|92.96|94.18|92.78|37
1647932400000|2022-03-22 07:00:00|94.35|92.95|94.18|92.78|94.44|93.04|94.18|92.78|71
1647932700000|2022-03-22 07:05:00|94.15|92.75|94.32|92.92|94.36|92.96|94.13|92.73|28
1647933000000|2022-03-22 07:10:00|94.31|92.91|94.55|93.15|94.55|93.15|94.3|92.9|37
1647933300000|2022-03-22 07:15:00|94.59|93.19|94.59|93.19|94.76|93.36|94.59|93.19|24
1647933600000|2022-03-22 07:20:00|94.58|93.18|94.51|93.11|94.65|93.25|94.49|93.09|51
1647933900000|2022-03-22 07:25:00|94.52|93.12|94.55|93.15|94.55|93.15|94.45|93.05|20
1647934200000|2022-03-22 07:30:00|94.56|93.16|94.65|93.25|94.65|93.25|94.56|93.16|6
1647934500000|2022-03-22 07:35:00|94.63|93.23|94.55|93.15|94.63|93.23|94.55|93.15|18
1647934800000|2022-03-22 07:40:00|94.54|93.14|94.47|93.07|94.54|93.14|94.4|93|41
1647935100000|2022-03-22 07:45:00|94.49|93.09|94.52|93.12|94.55|93.15|94.49|93.09|5
1647935400000|2022-03-22 07:50:00|94.53|93.13|94.55|93.15|94.64|93.24|94.5|93.1|18
1647935700000|2022-03-22 07:55:00|94.53|93.13|94.45|93.05|94.53|93.13|94.44|93.04|15
1647936000000|2022-03-22 08:00:00|94.47|93.07|94.47|93.07|94.54|93.14|94.25|92.85|42
1647936300000|2022-03-22 08:05:00|94.46|93.06|94.47|93.07|94.55|93.15|94.45|93.05|36
1647936600000|2022-03-22 08:10:00|94.46|93.06|94.56|93.16|94.58|93.18|94.46|93.06|40
1647936900000|2022-03-22 08:15:00|94.55|93.15|94.6|93.2|94.75|93.35|94.55|93.15|27
1647937200000|2022-03-22 08:20:00|94.61|93.21|94.63|93.23|94.66|93.26|94.55|93.15|25
1647937500000|2022-03-22 08:25:00|94.65|93.25|94.76|93.36|94.76|93.36|94.65|93.25|25
1647937800000|2022-03-22 08:30:00|94.77|93.37|94.71|93.31|94.78|93.38|94.68|93.28|11
1647938100000|2022-03-22 08:35:00|94.69|93.29|94.85|93.45|94.85|93.45|94.69|93.29|14
1647938400000|2022-03-22 08:40:00|94.9|93.5|95.15|93.75|95.15|93.75|94.9|93.5|6
1647938700000|2022-03-22 08:45:00|95.18|93.78|95.08|93.68|95.26|93.86|95.08|93.68|39
1647939000000|2022-03-22 08:50:00|95.07|93.67|94.83|93.43|95.08|93.68|94.82|93.42|31
1647939300000|2022-03-22 08:55:00|94.82|93.42|94.88|93.48|94.95|93.55|94.8|93.4|32
1647939600000|2022-03-22 09:00:00|94.86|93.46|94.86|93.46|94.95|93.55|94.78|93.38|30
1647939900000|2022-03-22 09:05:00|94.85|93.45|94.91|93.51|94.95|93.55|94.85|93.45|8
1647940200000|2022-03-22 09:10:00|94.9|93.5|94.76|93.36|94.9|93.5|94.72|93.32|18
1647940500000|2022-03-22 09:15:00|94.75|93.35|94.77|93.37|94.84|93.44|94.75|93.35|8
1647940800000|2022-03-22 09:20:00|94.76|93.36|94.68|93.28|94.76|93.36|94.63|93.23|53
1647941100000|2022-03-22 09:25:00|94.67|93.27|94.68|93.28|94.75|93.35|94.61|93.21|21
1647941400000|2022-03-22 09:30:00|94.75|93.35|94.86|93.46|94.87|93.47|94.66|93.26|18
1647941700000|2022-03-22 09:35:00|94.87|93.47|94.87|93.47|94.87|93.47|94.82|93.42|14
1647942000000|2022-03-22 09:40:00|94.88|93.48|94.97|93.57|94.98|93.58|94.87|93.47|16
1647942300000|2022-03-22 09:45:00|94.98|93.58|94.86|93.46|94.98|93.58|94.86|93.46|13
1647942600000|2022-03-22 09:50:00|94.91|93.51|94.97|93.57|94.97|93.57|94.91|93.51|4
1647942900000|2022-03-22 09:55:00|94.96|93.56|95.28|93.88|95.28|93.88|94.96|93.56|26
1647943200000|2022-03-22 10:00:00|95.27|93.87|95.11|93.71|95.27|93.87|95.08|93.68|40
1647943500000|2022-03-22 10:05:00|95.1|93.7|94.81|93.41|95.1|93.7|94.81|93.41|49
1647943800000|2022-03-22 10:10:00|94.8|93.4|94.99|93.59|94.99|93.59|94.8|93.4|18
1647944100000|2022-03-22 10:15:00|94.98|93.58|94.9|93.5|94.99|93.59|94.89|93.49|28
1647944400000|2022-03-22 10:20:00|94.89|93.49|95.15|93.75|95.15|93.75|94.89|93.49|11
1647944700000|2022-03-22 10:25:00|95.16|93.76|95.2|93.8|95.21|93.81|95.15|93.75|11
1647945000000|2022-03-22 10:30:00|95.19|93.79|95.35|93.95|95.35|93.95|95.18|93.78|23
1647945300000|2022-03-22 10:35:00|95.36|93.96|95.25|93.85|95.36|93.96|95.25|93.85|34
1647945600000|2022-03-22 10:40:00|95.26|93.86|95.27|93.87|95.27|93.87|95.26|93.86|4
1647945900000|2022-03-22 10:45:00|95.26|93.86|95.33|93.93|95.33|93.93|95.26|93.86|3
1647946200000|2022-03-22 10:50:00|95.35|93.95|95.45|94.05|95.55|94.15|95.35|93.95|28
1647946500000|2022-03-22 10:55:00|95.47|94.07|95.39|93.99|95.5|94.1|95.39|93.99|17
1647946800000|2022-03-22 11:00:00|95.41|94.01|95.37|93.97|95.41|94.01|95.32|93.92|13
1647947100000|2022-03-22 11:05:00|95.44|94.04|95.59|94.19|95.59|94.19|95.44|94.04|16
1647947400000|2022-03-22 11:10:00|95.65|94.25|95.73|94.33|95.75|94.35|95.64|94.24|7
1647947700000|2022-03-22 11:15:00|95.75|94.35|96.15|94.75|96.22|94.82|95.75|94.35|38
1647948000000|2022-03-22 11:20:00|96.14|94.74|96.31|94.91|96.43|95.03|95.98|94.58|63
1647948300000|2022-03-22 11:25:00|96.3|94.9|96.6|95.2|96.6|95.2|96.26|94.86|62
1647948600000|2022-03-22 11:30:00|96.63|95.23|96.32|94.92|96.85|95.45|96.25|94.85|102
1647948900000|2022-03-22 11:35:00|96.3|94.9|96.15|94.75|96.35|94.95|96.05|94.65|58
1647949200000|2022-03-22 11:40:00|96.17|94.77|96.15|94.75|96.17|94.77|96.06|94.66|20
1647949500000|2022-03-22 11:45:00|96.18|94.78|96.35|94.95|96.35|94.95|96.1|94.7|38
1647949800000|2022-03-22 11:50:00|96.36|94.96|96.29|94.89|96.45|95.05|96.29|94.89|30
1647950100000|2022-03-22 11:55:00|96.28|94.88|96.3|94.9|96.31|94.91|96.26|94.86|25
1647950400000|2022-03-22 12:00:00|96.29|94.89|96.26|94.86|96.36|94.96|96.26|94.86|21
1647950700000|2022-03-22 12:05:00|96.23|94.83|96.15|94.75|96.24|94.84|96.05|94.65|31
1647951000000|2022-03-22 12:10:00|96.14|94.74|96.06|94.66|96.17|94.77|96.01|94.61|36
1647951300000|2022-03-22 12:15:00|96.05|94.65|95.96|94.56|96.05|94.65|95.95|94.55|11
1647951600000|2022-03-22 12:20:00|95.97|94.57|96.16|94.76|96.16|94.76|95.96|94.56|29
1647951900000|2022-03-22 12:25:00|96.21|94.81|96.47|95.07|96.47|95.07|96.17|94.77|20
1647952200000|2022-03-22 12:30:00|96.46|95.06|96.25|94.85|96.46|95.06|96.09|94.69|38
1647952500000|2022-03-22 12:35:00|96.22|94.82|95.96|94.56|96.22|94.82|95.96|94.56|40
1647952800000|2022-03-22 12:40:00|95.95|94.55|95.96|94.56|95.96|94.56|95.86|94.46|25
1647953100000|2022-03-22 12:45:00|95.97|94.57|95.88|94.48|96.05|94.65|95.86|94.46|16
1647953400000|2022-03-22 12:50:00|95.87|94.47|96.05|94.65|96.05|94.65|95.86|94.46|14
1647953700000|2022-03-22 12:55:00|96.09|94.69|96.26|94.86|96.36|94.96|96.09|94.69|38
1647954000000|2022-03-22 13:00:00|96.27|94.87|96.59|95.19|96.75|95.35|96.27|94.87|30
1647954300000|2022-03-22 13:05:00|96.58|95.18|96.36|94.96|96.75|95.35|96.36|94.96|70
1647954600000|2022-03-22 13:10:00|96.35|94.95|96.65|95.25|96.65|95.25|96.35|94.95|62
1647954900000|2022-03-22 13:15:00|96.62|95.22|96.95|95.55|97.04|95.64|96.57|95.17|66
1647955200000|2022-03-22 13:20:00|96.99|95.59|97.82|96.42|97.82|96.42|96.98|95.58|87
1647955500000|2022-03-22 13:25:00|97.85|96.45|97.65|96.25|98.03|96.63|97.51|96.11|124
1647955800000|2022-03-22 13:30:00|97.66|96.26|98.26|96.86|98.52|97.12|97.37|95.97|174
1647956100000|2022-03-22 13:35:00|98.25|96.85|98.45|97.05|98.5|97.1|98.19|96.79|139
1647956400000|2022-03-22 13:40:00|98.47|97.07|98.33|96.93|98.91|97.51|98.29|96.89|229
1647956700000|2022-03-22 13:45:00|98.36|96.96|98.11|96.71|98.95|97.55|98.05|96.65|237
1647957000000|2022-03-22 13:50:00|98.14|96.74|98.19|96.79|98.19|96.79|97.74|96.34|142
1647957300000|2022-03-22 13:55:00|98.18|96.78|98.48|97.08|98.55|97.15|97.95|96.55|82
1647957600000|2022-03-22 14:00:00|98.49|97.09|99.3|97.9|99.34|97.94|98.49|97.09|121
1647957900000|2022-03-22 14:05:00|99.29|97.89|99.32|97.92|99.34|97.94|98.81|97.41|147
1647958200000|2022-03-22 14:10:00|99.35|97.95|98.99|97.59|99.44|98.04|98.8|97.4|149
1647958500000|2022-03-22 14:15:00|99|97.6|99.02|97.62|99.25|97.85|98.91|97.51|113
1647958800000|2022-03-22 14:20:00|99.03|97.63|98.86|97.46|99.03|97.63|98.65|97.25|59
1647959100000|2022-03-22 14:25:00|98.88|97.48|98.77|97.37|98.95|97.55|98.66|97.26|70
1647959400000|2022-03-22 14:30:00|98.8|97.4|98.82|97.42|98.82|97.42|98.5|97.1|97
1647959700000|2022-03-22 14:35:00|98.8|97.4|98.59|97.19|98.95|97.55|98.58|97.18|95
1647960000000|2022-03-22 14:40:00|98.6|97.2|98.49|97.09|98.76|97.36|98.46|97.06|83
1647960300000|2022-03-22 14:45:00|98.48|97.08|98.49|97.09|98.55|97.15|98.41|97.01|34
1647960600000|2022-03-22 14:50:00|98.48|97.08|98.26|96.86|98.49|97.09|98.18|96.78|57
1647960900000|2022-03-22 14:55:00|98.27|96.87|98.14|96.74|98.27|96.87|98.13|96.73|36
1647961200000|2022-03-22 15:00:00|98.15|96.75|98.22|96.82|98.24|96.84|97.82|96.42|54
1647961500000|2022-03-22 15:05:00|98.21|96.81|98.36|96.96|98.36|96.96|98.16|96.76|61
1647961800000|2022-03-22 15:10:00|98.43|97.03|98.45|97.05|98.72|97.32|98.43|97.03|41
1647962100000|2022-03-22 15:15:00|98.47|97.07|98.55|97.15|98.63|97.23|98.45|97.05|48
1647962400000|2022-03-22 15:20:00|98.54|97.14|98.66|97.26|98.81|97.41|98.52|97.12|48
1647962700000|2022-03-22 15:25:00|98.67|97.27|98.64|97.24|98.91|97.51|98.57|97.17|69
1647963000000|2022-03-22 15:30:00|98.65|97.25|98.36|96.96|98.65|97.25|98.3|96.9|72
1647963300000|2022-03-22 15:35:00|98.35|96.95|98.15|96.75|98.35|96.95|98.09|96.69|41
1647963600000|2022-03-22 15:40:00|98.23|96.83|98.25|96.85|98.35|96.95|98.2|96.8|38
1647963900000|2022-03-22 15:45:00|98.26|96.86|98.27|96.87|98.35|96.95|98.25|96.85|32
1647964200000|2022-03-22 15:50:00|98.26|96.86|97.98|96.58|98.28|96.88|97.98|96.58|31
1647964500000|2022-03-22 15:55:00|97.96|96.56|97.71|96.31|98.12|96.72|97.66|96.26|52
1647964800000|2022-03-22 16:00:00|97.73|96.33|97.76|96.36|97.95|96.55|97.73|96.33|59
1647965100000|2022-03-22 16:05:00|97.84|96.44|97.99|96.59|98.19|96.79|97.84|96.44|49
1647965400000|2022-03-22 16:10:00|97.98|96.58|98.07|96.67|98.15|96.75|97.98|96.58|32
1647965700000|2022-03-22 16:15:00|98.08|96.68|98.06|96.66|98.16|96.76|97.98|96.58|47
1647966000000|2022-03-22 16:20:00|98.07|96.67|97.86|96.46|98.15|96.75|97.85|96.45|50
1647966300000|2022-03-22 16:25:00|97.85|96.45|97.75|96.35|97.85|96.45|97.67|96.27|50
1647966600000|2022-03-22 16:30:00|97.73|96.33|97.56|96.16|97.73|96.33|97.29|95.89|59
1647966900000|2022-03-22 16:35:00|97.57|96.17|97.55|96.15|97.65|96.25|97.55|96.15|35
1647967200000|2022-03-22 16:40:00|97.53|96.13|97.19|95.79|97.56|96.16|97.19|95.79|84
1647967500000|2022-03-22 16:45:00|97.2|95.8|97.25|95.85|97.35|95.95|97.2|95.8|51
1647967800000|2022-03-22 16:50:00|97.24|95.84|97.16|95.76|97.24|95.84|96.99|95.59|56
1647968100000|2022-03-22 16:55:00|97.15|95.75|97.45|96.05|97.49|96.09|97.15|95.75|47
1647968400000|2022-03-22 17:00:00|97.44|96.04|97.78|96.38|97.85|96.45|97.43|96.03|47
1647968700000|2022-03-22 17:05:00|97.79|96.39|97.71|96.31|97.85|96.45|97.67|96.27|15
1647969000000|2022-03-22 17:10:00|97.72|96.32|97.95|96.55|98.12|96.72|97.72|96.32|44
1647969300000|2022-03-22 17:15:00|97.94|96.54|98.06|96.66|98.07|96.67|97.85|96.45|39
1647969600000|2022-03-22 17:20:00|98.05|96.65|97.99|96.59|98.15|96.75|97.99|96.59|12
1647969900000|2022-03-22 17:25:00|97.98|96.58|98.15|96.75|98.15|96.75|97.9|96.5|35
1647970200000|2022-03-22 17:30:00|98.2|96.8|98.15|96.75|98.23|96.83|97.98|96.58|24
1647970500000|2022-03-22 17:35:00|98.11|96.71|98.25|96.85|98.25|96.85|98.11|96.71|6
1647970800000|2022-03-22 17:40:00|98.2|96.8|98.21|96.81|98.21|96.81|98.09|96.69|16
1647971100000|2022-03-22 17:45:00|98.2|96.8|97.95|96.55|98.2|96.8|97.88|96.48|25
1647971400000|2022-03-22 17:50:00|97.96|96.56|98.11|96.71|98.15|96.75|97.95|96.55|33
1647971700000|2022-03-22 17:55:00|98.08|96.68|98.15|96.75|98.23|96.83|98.05|96.65|20
1647972000000|2022-03-22 18:00:00|98.14|96.74|98.19|96.79|98.24|96.84|98.14|96.74|14
1647972300000|2022-03-22 18:05:00|98.15|96.75|98.05|96.65|98.15|96.75|97.96|96.56|28
1647972600000|2022-03-22 18:10:00|98.03|96.63|97.66|96.26|98.03|96.63|97.66|96.26|31
1647972900000|2022-03-22 18:15:00|97.65|96.25|97.86|96.46|97.86|96.46|97.55|96.15|19
1647973200000|2022-03-22 18:20:00|97.85|96.45|97.69|96.29|97.86|96.46|97.69|96.29|11
1647973500000|2022-03-22 18:25:00|97.65|96.25|97.5|96.1|97.65|96.25|97.47|96.07|48
1647973800000|2022-03-22 18:30:00|97.51|96.11|97.47|96.07|97.51|96.11|97.39|95.99|30
1647974100000|2022-03-22 18:35:00|97.51|96.11|97.56|96.16|97.65|96.25|97.51|96.11|24
1647974400000|2022-03-22 18:40:00|97.55|96.15|97.65|96.25|97.65|96.25|97.48|96.08|26
1647974700000|2022-03-22 18:45:00|97.63|96.23|97.66|96.26|97.67|96.27|97.58|96.18|17
1647975000000|2022-03-22 18:50:00|97.67|96.27|97.77|96.37|97.77|96.37|97.65|96.25|10
1647975300000|2022-03-22 18:55:00|97.79|96.39|97.71|96.31|97.8|96.4|97.71|96.31|11
1647975600000|2022-03-22 19:00:00|97.72|96.32|97.97|96.57|97.97|96.57|97.72|96.32|19
1647975900000|2022-03-22 19:05:00|97.98|96.58|97.99|96.59|98.12|96.72|97.98|96.58|14
1647976200000|2022-03-22 19:10:00|98|96.6|98|96.6|98|96.6|97.99|96.59|5
1647976500000|2022-03-22 19:15:00|97.99|96.59|97.9|96.5|97.99|96.59|97.9|96.5|6
1647976800000|2022-03-22 19:20:00|97.89|96.49|97.83|96.43|97.89|96.49|97.77|96.37|27
1647977100000|2022-03-22 19:25:00|97.82|96.42|97.69|96.29|97.82|96.42|97.69|96.29|9
1647977400000|2022-03-22 19:30:00|97.68|96.28|97.77|96.37|97.78|96.38|97.67|96.27|16
1647977700000|2022-03-22 19:35:00|97.78|96.38|97.81|96.41|97.81|96.41|97.75|96.35|15
1647978000000|2022-03-22 19:40:00|97.8|96.4|97.87|96.47|97.87|96.47|97.75|96.35|15
1647978300000|2022-03-22 19:45:00|97.86|96.46|97.78|96.38|97.95|96.55|97.78|96.38|18
1647978600000|2022-03-22 19:50:00|97.79|96.39|97.39|95.99|97.79|96.39|97.39|95.99|43
1647978900000|2022-03-22 19:55:00|97.38|95.98|96.58|95.18|97.38|95.98|96.48|95.08|96
1647979200000|2022-03-22 20:00:00|96.53|95.13|96.95|95.55|96.95|95.55|96.4|95|70
1647979500000|2022-03-22 20:05:00|96.94|95.54|96.91|95.51|96.94|95.54|96.74|95.34|29
1647979800000|2022-03-22 20:10:00|96.94|95.54|97.27|95.87|97.27|95.87|96.94|95.54|25
1647980100000|2022-03-22 20:15:00|97.26|95.86|97.32|95.92|97.32|95.92|96.99|95.59|74
1647980400000|2022-03-22 20:20:00|97.35|95.95|97.35|95.95|97.36|95.96|97.17|95.77|43
1647980700000|2022-03-22 20:25:00|97.34|95.94|97.36|95.96|97.45|96.05|97.26|95.86|58
1647981000000|2022-03-22 20:30:00|97.35|95.95|97.2|95.8|97.35|95.95|97.2|95.8|36
1647981300000|2022-03-22 20:35:00|97.18|95.78|97.12|95.72|97.18|95.78|97.06|95.66|20
1647981600000|2022-03-22 20:40:00|97.15|95.75|97.17|95.77|97.25|95.85|97.08|95.68|23
1647981900000|2022-03-22 20:45:00|97.19|95.79|97.05|95.65|97.22|95.82|96.96|95.56|43
1647982200000|2022-03-22 20:50:00|97.16|95.76|97.55|96.15|97.55|96.15|97.16|95.76|28
1647982500000|2022-03-22 20:55:00|97.52|96.12|97.38|95.98|97.55|96.15|97.36|95.96|31
1647982800000|2022-03-22 21:00:00|97.39|95.99|97.46|96.06|97.46|96.06|97.17|95.77|53
1647983100000|2022-03-22 21:05:00|97.45|96.05|97.58|96.18|97.58|96.18|97.45|96.05|31
1647983400000|2022-03-22 21:10:00|97.59|96.19|97.65|96.25|97.65|96.25|97.55|96.15|17
1647983700000|2022-03-22 21:15:00|97.62|96.22|97.58|96.18|97.62|96.22|97.58|96.18|5
1647984000000|2022-03-22 21:20:00|97.57|96.17|97.54|96.14|97.57|96.17|97.41|96.01|21
1647984300000|2022-03-22 21:25:00|97.53|96.13|97.65|96.25|97.65|96.25|97.45|96.05|19
1647984600000|2022-03-22 21:30:00|97.66|96.26|98.48|97.08|98.49|97.09|97.65|96.25|35
1647984900000|2022-03-22 21:35:00|98.4|97|98.58|97.18|98.62|97.22|98.3|96.9|52
1647985200000|2022-03-22 21:40:00|98.57|97.17|98.52|97.12|98.57|97.17|98.36|96.96|53
1647985500000|2022-03-22 21:45:00|98.51|97.11|98.45|97.05|98.51|97.11|98.39|96.99|10
1647985800000|2022-03-22 21:50:00|98.43|97.03|98.69|97.29|98.72|97.32|98.25|96.85|36
1647986100000|2022-03-22 21:55:00|98.75|97.35|98.99|97.59|99.04|97.64|98.5|97.1|58
1647986400000|2022-03-22 22:00:00|98.95|97.55|98.69|97.29|98.95|97.55|98.39|96.99|91
1647986700000|2022-03-22 22:05:00|98.65|97.25|98.49|97.09|98.85|97.45|98.4|97|101
1647987000000|2022-03-22 22:10:00|98.55|97.15|98.79|97.39|98.95|97.55|98.47|97.07|65
1647987300000|2022-03-22 22:15:00|98.82|97.42|98.81|97.41|98.85|97.45|98.56|97.16|101
1647987600000|2022-03-22 22:20:00|98.77|97.37|99.04|97.64|99.04|97.64|98.68|97.28|76
1647987900000|2022-03-22 22:25:00|99.01|97.61|98.88|97.48|99.04|97.64|98.85|97.45|56
1647988200000|2022-03-22 22:30:00|98.9|97.5|98.36|96.96|98.95|97.55|98.36|96.96|92
1647988500000|2022-03-22 22:35:00|98.35|96.95|98.16|96.76|98.35|96.95|98.09|96.69|25
1647988800000|2022-03-22 22:40:00|98.14|96.74|97.76|96.36|98.14|96.74|97.61|96.21|56
1647989100000|2022-03-22 22:45:00|97.75|96.35|97.95|96.55|98.04|96.64|97.65|96.25|56
1647989400000|2022-03-22 22:50:00|97.94|96.54|97.89|96.49|97.97|96.57|97.85|96.45|51
1647989700000|2022-03-22 22:55:00|97.88|96.48|98.02|96.62|98.05|96.65|97.85|96.45|41
1647990000000|2022-03-22 23:00:00|98.03|96.63|97.85|96.45|98.05|96.65|97.8|96.4|36
1647990300000|2022-03-22 23:05:00|97.84|96.44|97.82|96.42|97.86|96.46|97.72|96.32|42
1647990600000|2022-03-22 23:10:00|97.87|96.47|97.87|96.47|97.88|96.48|97.76|96.36|35
1647990900000|2022-03-22 23:15:00|97.91|96.51|97.85|96.45|97.94|96.54|97.8|96.4|23
1647991200000|2022-03-22 23:20:00|97.86|96.46|98.06|96.66|98.06|96.66|97.85|96.45|21
1647991500000|2022-03-22 23:25:00|98.08|96.68|97.65|96.25|98.1|96.7|97.62|96.22|70
1647991800000|2022-03-22 23:30:00|97.62|96.22|97.42|96.02|97.62|96.22|97.38|95.98|60
1647992100000|2022-03-22 23:35:00|97.41|96.01|97.47|96.07|97.56|96.16|97.37|95.97|58
1647992400000|2022-03-22 23:40:00|97.45|96.05|97.56|96.16|97.57|96.17|97.28|95.88|51
1647992700000|2022-03-22 23:45:00|97.55|96.15|98.07|96.67|98.07|96.67|97.46|96.06|66
1647993000000|2022-03-22 23:50:00|97.99|96.59|98.15|96.75|98.17|96.77|97.99|96.59|38
1647993300000|2022-03-22 23:55:00|98.13|96.73|98.16|96.76|98.45|97.05|98.07|96.67|75
1647993600000|2022-03-23 00:00:00|98.15|96.75|98.19|96.79|98.45|97.05|98.07|96.67|89
1647993900000|2022-03-23 00:05:00|98.22|96.82|99.19|97.79|99.19|97.79|98.2|96.8|93
1647994200000|2022-03-23 00:10:00|99.21|97.81|100.2|98.8|100.43|99.03|99.21|97.81|192
1647994500000|2022-03-23 00:15:00|100.16|98.76|100.24|98.84|100.65|99.25|99.91|98.51|211
1647994800000|2022-03-23 00:20:00|100.22|98.82|100.54|99.14|100.55|99.15|100.07|98.67|142
1647995100000|2022-03-23 00:25:00|100.55|99.15|100.05|98.65|100.8|99.4|99.83|98.43|144
1647995400000|2022-03-23 00:30:00|100.04|98.64|99.66|98.26|100.05|98.65|99.63|98.23|145
1647995700000|2022-03-23 00:35:00|99.64|98.24|99.45|98.05|99.65|98.25|99.17|97.77|137
1647996000000|2022-03-23 00:40:00|99.42|98.02|99.33|97.93|99.54|98.14|99.25|97.85|82
1647996300000|2022-03-23 00:45:00|99.32|97.92|99.64|98.24|99.73|98.33|99.32|97.92|54
1647996600000|2022-03-23 00:50:00|99.65|98.25|99.27|97.87|99.82|98.42|99.1|97.7|134
1647996900000|2022-03-23 00:55:00|99.31|97.91|98.9|97.5|99.44|98.04|98.9|97.5|126
1647997200000|2022-03-23 01:00:00|98.89|97.49|97.52|96.12|98.89|97.49|97.36|95.96|142
1647997500000|2022-03-23 01:05:00|97.51|96.11|97.26|95.86|97.67|96.27|96.95|95.55|176
1647997800000|2022-03-23 01:10:00|97.27|95.87|97.82|96.42|97.93|96.53|97.27|95.87|114
1647998100000|2022-03-23 01:15:00|97.83|96.43|98.15|96.75|98.16|96.76|97.6|96.2|129
1647998400000|2022-03-23 01:20:00|98.16|96.76|97.94|96.54|98.32|96.92|97.81|96.41|99
1647998700000|2022-03-23 01:25:00|97.95|96.55|97.75|96.35|98|96.6|97.54|96.14|109
1647999000000|2022-03-23 01:30:00|97.84|96.44|98.04|96.64|98.04|96.64|97.58|96.18|104
1647999300000|2022-03-23 01:35:00|98.05|96.65|98.36|96.96|98.44|97.04|98.05|96.65|47
1647999600000|2022-03-23 01:40:00|98.35|96.95|98.66|97.26|98.66|97.26|98.31|96.91|34
1647999900000|2022-03-23 01:45:00|98.65|97.25|98.45|97.05|98.66|97.26|98.4|97|78
1648000200000|2022-03-23 01:50:00|98.55|97.15|98.71|97.31|98.74|97.34|98.54|97.14|43
1648000500000|2022-03-23 01:55:00|98.7|97.3|98.85|97.45|98.92|97.52|98.7|97.3|82
1648000800000|2022-03-23 02:00:00|98.87|97.47|98.55|97.15|98.87|97.47|98.39|96.99|91
1648001100000|2022-03-23 02:05:00|98.54|97.14|98.19|96.79|98.54|97.14|98.17|96.77|89
1648001400000|2022-03-23 02:10:00|98.18|96.78|98.28|96.88|98.36|96.96|98.11|96.71|34
1648001700000|2022-03-23 02:15:00|98.32|96.92|98.78|97.38|98.84|97.44|98.32|96.92|50
1648002000000|2022-03-23 02:20:00|98.77|97.37|99.02|97.62|99.15|97.75|98.77|97.37|84
1648002300000|2022-03-23 02:25:00|99.03|97.63|99.44|98.04|99.48|98.08|98.89|97.49|106
1648002600000|2022-03-23 02:30:00|99.46|98.06|99.29|97.89|99.46|98.06|99.25|97.85|76
1648002900000|2022-03-23 02:35:00|99.28|97.88|98.95|97.55|99.28|97.88|98.87|97.47|60
1648003200000|2022-03-23 02:40:00|98.94|97.54|98.74|97.34|98.95|97.55|98.71|97.31|38
1648003500000|2022-03-23 02:45:00|98.72|97.32|98.46|97.06|98.72|97.32|98.45|97.05|28
1648003800000|2022-03-23 02:50:00|98.45|97.05|98.24|96.84|98.54|97.14|98.24|96.84|40
1648004100000|2022-03-23 02:55:00|98.23|96.83|98.25|96.85|98.44|97.04|98.17|96.77|30
1648004400000|2022-03-23 03:00:00|98.24|96.84|98.18|96.78|98.46|97.06|98.17|96.77|46
1648004700000|2022-03-23 03:05:00|98.19|96.79|97.85|96.45|98.25|96.85|97.85|96.45|31
1648005000000|2022-03-23 03:10:00|97.91|96.51|97.95|96.55|98.03|96.63|97.84|96.44|24
1648005300000|2022-03-23 03:15:00|97.94|96.54|98.1|96.7|98.14|96.74|97.79|96.39|35
1648005600000|2022-03-23 03:20:00|98.11|96.71|98.06|96.66|98.2|96.8|98.03|96.63|20
1648005900000|2022-03-23 03:25:00|98.05|96.65|97.93|96.53|98.06|96.66|97.92|96.52|39
1648006200000|2022-03-23 03:30:00|97.95|96.55|97.71|96.31|97.95|96.55|97.7|96.3|30
1648006500000|2022-03-23 03:35:00|97.73|96.33|97.95|96.55|97.95|96.55|97.73|96.33|13
1648006800000|2022-03-23 03:40:00|97.93|96.53|97.85|96.45|97.93|96.53|97.82|96.42|17
1648007100000|2022-03-23 03:45:00|97.89|96.49|97.7|96.3|97.9|96.5|97.7|96.3|35
1648007400000|2022-03-23 03:50:00|97.71|96.31|97.38|95.98|97.71|96.31|97.38|95.98|35
1648007700000|2022-03-23 03:55:00|97.39|95.99|97.45|96.05|97.46|96.06|97.34|95.94|22
1648008000000|2022-03-23 04:00:00|97.43|96.03|97.46|96.06|97.55|96.15|97.31|95.91|26
1648008300000|2022-03-23 04:05:00|97.47|96.07|97.66|96.26|97.76|96.36|97.47|96.07|29
1648008600000|2022-03-23 04:10:00|97.71|96.31|97.42|96.02|97.71|96.31|97.42|96.02|41
1648008900000|2022-03-23 04:15:00|97.45|96.05|96.95|95.55|97.47|96.07|96.77|95.37|103
1648009200000|2022-03-23 04:20:00|96.9|95.5|96.78|95.38|97.05|95.65|96.75|95.35|98
1648009500000|2022-03-23 04:25:00|96.77|95.37|96.54|95.14|96.83|95.43|96.53|95.13|78
1648009800000|2022-03-23 04:30:00|96.53|95.13|96.85|95.45|96.85|95.45|96.48|95.08|47
1648010100000|2022-03-23 04:35:00|96.86|95.46|96.86|95.46|96.87|95.47|96.77|95.37|23
1648010400000|2022-03-23 04:40:00|96.84|95.44|96.75|95.35|96.91|95.51|96.75|95.35|37
1648010700000|2022-03-23 04:45:00|96.73|95.33|96.92|95.52|96.95|95.55|96.73|95.33|33
1648011000000|2022-03-23 04:50:00|96.93|95.53|96.87|95.47|96.95|95.55|96.85|95.45|70
1648011300000|2022-03-23 04:55:00|96.95|95.55|97.05|95.65|97.09|95.69|96.86|95.46|49
1648011600000|2022-03-23 05:00:00|97.1|95.7|96.97|95.57|97.22|95.82|96.95|95.55|73
1648011900000|2022-03-23 05:05:00|96.96|95.56|96.89|95.49|96.96|95.56|96.73|95.33|62
1648012200000|2022-03-23 05:10:00|96.91|95.51|96.8|95.4|97.05|95.65|96.79|95.39|34
1648012500000|2022-03-23 05:15:00|96.79|95.39|97.12|95.72|97.16|95.76|96.78|95.38|45
1648012800000|2022-03-23 05:20:00|97.11|95.71|97.05|95.65|97.16|95.76|97.05|95.65|31
1648013100000|2022-03-23 05:25:00|97.01|95.61|96.95|95.55|97.01|95.61|96.87|95.47|25
1648013400000|2022-03-23 05:30:00|96.94|95.54|97.05|95.65|97.06|95.66|96.92|95.52|28
1648013700000|2022-03-23 05:35:00|97.06|95.66|97.33|95.93|97.33|95.93|97.05|95.65|17
1648014000000|2022-03-23 05:40:00|97.35|95.95|97.27|95.87|97.4|96|97.25|95.85|28
1648014300000|2022-03-23 05:45:00|97.26|95.86|97.35|95.95|97.35|95.95|97.16|95.76|20
1648014600000|2022-03-23 05:50:00|97.34|95.94|97.27|95.87|97.35|95.95|97.2|95.8|33
1648014900000|2022-03-23 05:55:00|97.25|95.85|97.33|95.93|97.35|95.95|97.19|95.79|23
1648015200000|2022-03-23 06:00:00|97.35|95.95|97.15|95.75|97.35|95.95|97.15|95.75|21
1648015500000|2022-03-23 06:05:00|97.12|95.72|97.25|95.85|97.25|95.85|97.06|95.66|40
1648015800000|2022-03-23 06:10:00|97.26|95.86|97.41|96.01|97.41|96.01|97.25|95.85|16
1648016100000|2022-03-23 06:15:00|97.45|96.05|97.55|96.15|97.55|96.15|97.44|96.04|25
1648016400000|2022-03-23 06:20:00|97.53|96.13|97.55|96.15|97.6|96.2|97.49|96.09|8
1648016700000|2022-03-23 06:25:00|97.57|96.17|97.65|96.25|97.65|96.25|97.55|96.15|20
1648017000000|2022-03-23 06:30:00|97.63|96.23|97.65|96.25|97.65|96.25|97.56|96.16|20
1648017300000|2022-03-23 06:35:00|97.69|96.29|97.81|96.41|97.81|96.41|97.67|96.27|15
1648017600000|2022-03-23 06:40:00|97.8|96.4|97.93|96.53|97.99|96.59|97.72|96.32|24
1648017900000|2022-03-23 06:45:00|97.94|96.54|97.85|96.45|97.94|96.54|97.66|96.26|45
1648018200000|2022-03-23 06:50:00|97.82|96.42|97.75|96.35|97.82|96.42|97.65|96.25|23
1648018500000|2022-03-23 06:55:00|97.76|96.36|97.85|96.45|97.86|96.46|97.76|96.36|7
1648018800000|2022-03-23 07:00:00|97.84|96.44|97.88|96.48|98.01|96.61|97.78|96.38|50
1648019100000|2022-03-23 07:05:00|97.95|96.55|97.68|96.28|97.95|96.55|97.68|96.28|31
1648019400000|2022-03-23 07:10:00|97.67|96.27|97.55|96.15|97.68|96.28|97.45|96.05|76
1648019700000|2022-03-23 07:15:00|97.56|96.16|97.45|96.05|97.56|96.16|97.29|95.89|39
1648020000000|2022-03-23 07:20:00|97.38|95.98|97.67|96.27|97.67|96.27|97.37|95.97|21
1648020300000|2022-03-23 07:25:00|97.75|96.35|97.85|96.45|97.95|96.55|97.75|96.35|23
1648020600000|2022-03-23 07:30:00|97.86|96.46|97.85|96.45|97.95|96.55|97.75|96.35|30
1648020900000|2022-03-23 07:35:00|97.83|96.43|97.86|96.46|97.86|96.46|97.75|96.35|17
1648021200000|2022-03-23 07:40:00|97.85|96.45|98.05|96.65|98.09|96.69|97.85|96.45|18
1648021500000|2022-03-23 07:45:00|98.09|96.69|97.87|96.47|98.15|96.75|97.87|96.47|32
1648021800000|2022-03-23 07:50:00|97.86|96.46|97.85|96.45|97.95|96.55|97.77|96.37|21
1648022100000|2022-03-23 07:55:00|97.84|96.44|97.76|96.36|97.84|96.44|97.75|96.35|11
1648022400000|2022-03-23 08:00:00|97.77|96.37|97.45|96.05|97.85|96.45|97.36|95.96|52
1648022700000|2022-03-23 08:05:00|97.44|96.04|97.02|95.62|97.44|96.04|97.02|95.62|41
1648023000000|2022-03-23 08:10:00|97.05|95.65|97.15|95.75|97.22|95.82|97.05|95.65|17
1648023300000|2022-03-23 08:15:00|97.12|95.72|96.95|95.55|97.25|95.85|96.94|95.54|34
1648023600000|2022-03-23 08:20:00|96.97|95.57|97.36|95.96|97.45|96.05|96.97|95.57|51
1648023900000|2022-03-23 08:25:00|97.37|95.97|97.65|96.25|97.75|96.35|97.35|95.95|51
1648024200000|2022-03-23 08:30:00|97.66|96.26|97.65|96.25|97.66|96.26|97.55|96.15|33
1648024500000|2022-03-23 08:35:00|97.68|96.28|97.95|96.55|98.05|96.65|97.68|96.28|30
1648024800000|2022-03-23 08:40:00|97.94|96.54|97.95|96.55|98|96.6|97.76|96.36|43
1648025100000|2022-03-23 08:45:00|97.87|96.47|97.77|96.37|97.87|96.47|97.69|96.29|33
1648025400000|2022-03-23 08:50:00|97.76|96.36|97.95|96.55|97.95|96.55|97.76|96.36|18
1648025700000|2022-03-23 08:55:00|97.96|96.56|97.95|96.55|98.01|96.61|97.9|96.5|18
1648026000000|2022-03-23 09:00:00|97.94|96.54|97.96|96.56|98.01|96.61|97.88|96.48|15
1648026300000|2022-03-23 09:05:00|97.95|96.55|97.85|96.45|97.95|96.55|97.81|96.41|24
1648026600000|2022-03-23 09:10:00|97.86|96.46|97.75|96.35|97.95|96.55|97.75|96.35|25
1648026900000|2022-03-23 09:15:00|97.73|96.33|97.66|96.26|97.75|96.35|97.65|96.25|24
1648027200000|2022-03-23 09:20:00|97.65|96.25|97.55|96.15|97.66|96.26|97.55|96.15|18
1648027500000|2022-03-23 09:25:00|97.56|96.16|97.65|96.25|97.65|96.25|97.46|96.06|14
1648027800000|2022-03-23 09:30:00|97.63|96.23|97.86|96.46|97.91|96.51|97.61|96.21|20
1648028100000|2022-03-23 09:35:00|97.85|96.45|97.75|96.35|97.85|96.45|97.67|96.27|37
1648028400000|2022-03-23 09:40:00|97.7|96.3|97.66|96.26|97.75|96.35|97.61|96.21|17
1648028700000|2022-03-23 09:45:00|97.65|96.25|97.75|96.35|97.75|96.35|97.55|96.15|30
1648029000000|2022-03-23 09:50:00|97.79|96.39|97.94|96.54|97.96|96.56|97.79|96.39|41
1648029300000|2022-03-23 09:55:00|97.93|96.53|97.85|96.45|97.93|96.53|97.77|96.37|33
1648029600000|2022-03-23 10:00:00|97.86|96.46|97.86|96.46|97.95|96.55|97.75|96.35|28
1648029900000|2022-03-23 10:05:00|97.85|96.45|97.89|96.49|98.04|96.64|97.85|96.45|29
1648030200000|2022-03-23 10:10:00|97.88|96.48|97.95|96.55|98.02|96.62|97.87|96.47|16
1648030500000|2022-03-23 10:15:00|97.93|96.53|98.05|96.65|98.05|96.65|97.9|96.5|15
1648030800000|2022-03-23 10:20:00|98.03|96.63|98.05|96.65|98.05|96.65|97.99|96.59|16
1648031100000|2022-03-23 10:25:00|98.04|96.64|98.25|96.85|98.25|96.85|97.97|96.57|28
1648031400000|2022-03-23 10:30:00|98.22|96.82|98.46|97.06|98.55|97.15|98.07|96.67|68
1648031700000|2022-03-23 10:35:00|98.45|97.05|98.65|97.25|98.65|97.25|98.45|97.05|45
1648032000000|2022-03-23 10:40:00|98.64|97.24|98.57|97.17|98.75|97.35|98.51|97.11|38
1648032300000|2022-03-23 10:45:00|98.56|97.16|99.06|97.66|99.06|97.66|98.55|97.15|55
1648032600000|2022-03-23 10:50:00|99.08|97.68|99.25|97.85|99.32|97.92|99.08|97.68|51
1648032900000|2022-03-23 10:55:00|99.24|97.84|99.54|98.14|99.54|98.14|99.12|97.72|75
1648033200000|2022-03-23 11:00:00|99.55|98.15|100.2|98.8|100.2|98.8|99.51|98.11|71
1648033500000|2022-03-23 11:05:00|100.18|98.78|99.77|98.37|100.21|98.81|99.77|98.37|90
1648033800000|2022-03-23 11:10:00|99.75|98.35|99.55|98.15|99.85|98.45|99.51|98.11|105
1648034100000|2022-03-23 11:15:00|99.6|98.2|98.95|97.55|99.6|98.2|98.94|97.54|134
1648034400000|2022-03-23 11:20:00|98.97|97.57|98.68|97.28|98.98|97.58|98.59|97.19|78
1648034700000|2022-03-23 11:25:00|98.69|97.29|98.85|97.45|99.03|97.63|98.68|97.28|42
1648035000000|2022-03-23 11:30:00|98.9|97.5|99.35|97.95|99.36|97.96|98.9|97.5|65
1648035300000|2022-03-23 11:35:00|99.34|97.94|99.05|97.65|99.38|97.98|99|97.6|63
1648035600000|2022-03-23 11:40:00|99.04|97.64|98.7|97.3|99.04|97.64|98.67|97.27|84
1648035900000|2022-03-23 11:45:00|98.71|97.31|98.95|97.55|98.95|97.55|98.69|97.29|41
1648036200000|2022-03-23 11:50:00|98.93|97.53|98.95|97.55|98.96|97.56|98.85|97.45|43
1648036500000|2022-03-23 11:55:00|98.97|97.57|98.95|97.55|99.06|97.66|98.85|97.45|70
1648036800000|2022-03-23 12:00:00|98.97|97.57|98.95|97.55|99.05|97.65|98.82|97.42|79
1648037100000|2022-03-23 12:05:00|98.96|97.56|98.66|97.26|99.05|97.65|98.63|97.23|64
1648037400000|2022-03-23 12:10:00|98.65|97.25|98.45|97.05|98.69|97.29|98.45|97.05|37
1648037700000|2022-03-23 12:15:00|98.44|97.04|98.13|96.73|98.44|97.04|98|96.6|75
1648038000000|2022-03-23 12:20:00|98.12|96.72|97.89|96.49|98.13|96.73|97.89|96.49|23
1648038300000|2022-03-23 12:25:00|97.88|96.48|97.97|96.57|98|96.6|97.87|96.47|38
1648038600000|2022-03-23 12:30:00|97.98|96.58|98.35|96.95|98.36|96.96|97.98|96.58|59
1648038900000|2022-03-23 12:35:00|98.36|96.96|98.37|96.97|98.48|97.08|98.35|96.95|40
1648039200000|2022-03-23 12:40:00|98.38|96.98|98.52|97.12|98.52|97.12|98.35|96.95|71
1648039500000|2022-03-23 12:45:00|98.54|97.14|98.96|97.56|99.05|97.65|98.47|97.07|80
1648039800000|2022-03-23 12:50:00|98.97|97.57|99.32|97.92|99.32|97.92|98.97|97.57|46
1648040100000|2022-03-23 12:55:00|99.33|97.93|100.16|98.76|100.28|98.88|99.25|97.85|128
1648040400000|2022-03-23 13:00:00|100.21|98.81|101.46|100.06|101.61|100.21|100.21|98.81|212
1648040700000|2022-03-23 13:05:00|101.45|100.05|101.15|99.75|101.51|100.11|100.76|99.36|219
1648041000000|2022-03-23 13:10:00|101.14|99.74|100.75|99.35|101.14|99.74|100.58|99.18|162
1648041300000|2022-03-23 13:15:00|100.73|99.33|102.17|100.77|102.54|101.14|100.73|99.33|215
1648041600000|2022-03-23 13:20:00|102.16|100.76|102.04|100.64|102.97|101.57|101.54|100.14|265
1648041900000|2022-03-23 13:25:00|102.03|100.63|102.45|101.05|102.62|101.22|101.89|100.49|208
1648042200000|2022-03-23 13:30:00|102.5|101.1|103.23|101.83|103.25|101.85|102.5|101.1|260
1648042500000|2022-03-23 13:35:00|103.25|101.85|103.25|101.85|103.65|102.25|102.94|101.54|215
1648042800000|2022-03-23 13:40:00|103.24|101.84|103.05|101.65|103.25|101.85|102.97|101.57|122
1648043100000|2022-03-23 13:45:00|103.02|101.62|104.01|102.61|104.15|102.75|102.63|101.23|219
1648043400000|2022-03-23 13:50:00|104|102.6|104.69|103.29|104.69|103.29|103.66|102.26|180
1648043700000|2022-03-23 13:55:00|104.7|103.3|104.85|103.45|105.19|103.79|104.52|103.12|237
1648044000000|2022-03-23 14:00:00|104.87|103.47|105.4|104|105.45|104.05|104.1|102.7|255
1648044300000|2022-03-23 14:05:00|105.43|104.03|107.35|105.95|108.37|106.97|105.05|103.65|430
1648044600000|2022-03-23 14:10:00|107.39|105.99|108.25|106.85|108.55|107.15|107.19|105.79|326
1648044900000|2022-03-23 14:15:00|108.26|106.86|106.75|105.35|108.52|107.12|106.75|105.35|320
1648045200000|2022-03-23 14:20:00|106.78|105.38|107.36|105.96|107.46|106.06|106.75|105.35|206
1648045500000|2022-03-23 14:25:00|107.34|105.94|107.03|105.63|107.34|105.94|106.85|105.45|264
1648045800000|2022-03-23 14:30:00|107.02|105.62|107.25|105.85|107.36|105.96|106.51|105.11|155
1648046100000|2022-03-23 14:35:00|107.3|105.9|106.84|105.44|107.42|106.02|106.8|105.4|199
1648046400000|2022-03-23 14:40:00|106.88|105.48|108.02|106.62|108.24|106.84|106.65|105.25|269
1648046700000|2022-03-23 14:45:00|108|106.6|107.45|106.05|108|106.6|107.22|105.82|205
1648047000000|2022-03-23 14:50:00|107.5|106.1|107.55|106.15|107.72|106.32|107.35|105.95|121
1648047300000|2022-03-23 14:55:00|107.61|106.21|108.49|107.09|108.92|107.52|107.61|106.21|239
1648047600000|2022-03-23 15:00:00|108.53|107.13|107.77|106.37|108.66|107.26|107.76|106.36|201
1648047900000|2022-03-23 15:05:00|107.76|106.36|107.76|106.36|108.06|106.66|107.71|106.31|153
1648048200000|2022-03-23 15:10:00|107.75|106.35|107.62|106.22|107.95|106.55|107.54|106.14|135
1648048500000|2022-03-23 15:15:00|107.63|106.23|107.66|106.26|107.75|106.35|107.6|106.2|96
1648048800000|2022-03-23 15:20:00|107.71|106.31|107.72|106.32|107.85|106.45|107.66|106.26|60
1648049100000|2022-03-23 15:25:00|107.67|106.27|107.37|105.97|107.67|106.27|107.22|105.82|146
1648049400000|2022-03-23 15:30:00|107.34|105.94|107.35|105.95|107.4|106|106.95|105.55|126
1648049700000|2022-03-23 15:35:00|107.36|105.96|107.34|105.94|107.68|106.28|107.17|105.77|120
1648050000000|2022-03-23 15:40:00|107.35|105.95|107.61|106.21|107.65|106.25|107.35|105.95|57
1648050300000|2022-03-23 15:45:00|107.65|106.25|107.66|106.26|107.69|106.29|107.49|106.09|89
1648050600000|2022-03-23 15:50:00|107.63|106.23|107.59|106.19|107.71|106.31|107.49|106.09|89
1648050900000|2022-03-23 15:55:00|107.55|106.15|107.83|106.43|107.85|106.45|107.55|106.15|64
1648051200000|2022-03-23 16:00:00|107.85|106.45|108.35|106.95|108.83|107.43|107.83|106.43|120
1648051500000|2022-03-23 16:05:00|108.3|106.9|109.36|107.96|109.58|108.18|107.84|106.44|230
1648051800000|2022-03-23 16:10:00|109.35|107.95|108.74|107.34|109.35|107.95|108.51|107.11|171
1648052100000|2022-03-23 16:15:00|108.72|107.32|109.43|108.03|109.46|108.06|108.6|107.2|149
1648052400000|2022-03-23 16:20:00|109.45|108.05|109.45|108.05|109.92|108.52|109.24|107.84|166
1648052700000|2022-03-23 16:25:00|109.54|108.14|110.18|108.78|110.34|108.94|109.45|108.05|156
1648053000000|2022-03-23 16:30:00|110.17|108.77|110.21|108.81|110.53|109.13|109.9|108.5|195
1648053300000|2022-03-23 16:35:00|110.22|108.82|109.71|108.31|110.22|108.82|109.51|108.11|138
1648053600000|2022-03-23 16:40:00|109.7|108.3|109.64|108.24|109.85|108.45|109.5|108.1|135
1648053900000|2022-03-23 16:45:00|109.63|108.23|109.22|107.82|109.63|108.23|108.9|107.5|168
1648054200000|2022-03-23 16:50:00|109.17|107.77|109.15|107.75|109.39|107.99|109.09|107.69|101
1648054500000|2022-03-23 16:55:00|109.16|107.76|108.95|107.55|109.35|107.95|108.73|107.33|126
1648054800000|2022-03-23 17:00:00|109.02|107.62|108.46|107.06|109.32|107.92|108.45|107.05|170
1648055100000|2022-03-23 17:05:00|108.45|107.05|108.85|107.45|108.86|107.46|108.35|106.95|178
1648055400000|2022-03-23 17:10:00|108.81|107.41|109.01|107.61|109.15|107.75|108.71|107.31|90
1648055700000|2022-03-23 17:15:00|109.02|107.62|109.12|107.72|109.17|107.77|108.81|107.41|131
1648056000000|2022-03-23 17:20:00|109.13|107.73|108.75|107.35|109.25|107.85|108.67|107.27|110
1648056300000|2022-03-23 17:25:00|108.74|107.34|108.45|107.05|108.79|107.39|108.37|106.97|85
1648056600000|2022-03-23 17:30:00|108.43|107.03|108.76|107.36|108.85|107.45|108.42|107.02|78
1648056900000|2022-03-23 17:35:00|108.77|107.37|108.53|107.13|108.85|107.45|108.51|107.11|62
1648057200000|2022-03-23 17:40:00|108.52|107.12|108.45|107.05|108.72|107.32|108.39|106.99|88
1648057500000|2022-03-23 17:45:00|108.46|107.06|107.62|106.22|108.61|107.21|107.57|106.17|107
1648057800000|2022-03-23 17:50:00|107.57|106.17|107.85|106.45|107.95|106.55|107.15|105.75|134
1648058100000|2022-03-23 17:55:00|107.88|106.48|108.18|106.78|108.18|106.78|107.69|106.29|72
1648058400000|2022-03-23 18:00:00|108.15|106.75|108.1|106.7|108.15|106.75|107.75|106.35|47
1648058700000|2022-03-23 18:05:00|108.09|106.69|107.64|106.24|108.09|106.69|107.49|106.09|101
1648059000000|2022-03-23 18:10:00|107.63|106.23|107.69|106.29|107.74|106.34|107.55|106.15|65
1648059300000|2022-03-23 18:15:00|107.73|106.33|108.35|106.95|108.37|106.97|107.55|106.15|88
1648059600000|2022-03-23 18:20:00|108.34|106.94|108.06|106.66|108.34|106.94|108.05|106.65|51
1648059900000|2022-03-23 18:25:00|108.05|106.65|107.8|106.4|108.15|106.75|107.67|106.27|90
1648060200000|2022-03-23 18:30:00|107.75|106.35|107.55|106.15|107.75|106.35|107.26|105.86|86
1648060500000|2022-03-23 18:35:00|107.51|106.11|107.54|106.14|107.64|106.24|107.36|105.96|96
1648060800000|2022-03-23 18:40:00|107.55|106.15|107.45|106.05|107.72|106.32|107.27|105.87|78
1648061100000|2022-03-23 18:45:00|107.48|106.08|106.93|105.53|107.54|106.14|106.58|105.18|138
1648061400000|2022-03-23 18:50:00|106.97|105.57|106.56|105.16|107.05|105.65|106.52|105.12|104
1648061700000|2022-03-23 18:55:00|106.58|105.18|106.04|104.64|106.65|105.25|105.97|104.57|120
1648062000000|2022-03-23 19:00:00|105.95|104.55|106.45|105.05|106.65|105.25|105.82|104.42|152
1648062300000|2022-03-23 19:05:00|106.39|104.99|106.34|104.94|106.49|105.09|106.34|104.94|53
1648062600000|2022-03-23 19:10:00|106.35|104.95|105.97|104.57|106.42|105.02|105.93|104.53|119
1648062900000|2022-03-23 19:15:00|105.96|104.56|106.1|104.7|106.15|104.75|105.8|104.4|85
1648063200000|2022-03-23 19:20:00|106.11|104.71|106.25|104.85|106.28|104.88|105.95|104.55|74
1648063500000|2022-03-23 19:25:00|106.26|104.86|106.46|105.06|106.65|105.25|106.26|104.86|79
1648063800000|2022-03-23 19:30:00|106.45|105.05|106.4|105|106.61|105.21|106.35|104.95|56
1648064100000|2022-03-23 19:35:00|106.38|104.98|106.16|104.76|106.54|105.14|106.16|104.76|51
1648064400000|2022-03-23 19:40:00|106.18|104.78|106.29|104.89|106.39|104.99|106.15|104.75|40
1648064700000|2022-03-23 19:45:00|106.28|104.88|106.35|104.95|106.44|105.04|106.28|104.88|30
1648065000000|2022-03-23 19:50:00|106.33|104.93|106.1|104.7|106.34|104.94|106.09|104.69|63
1648065300000|2022-03-23 19:55:00|106.11|104.71|105.95|104.55|106.25|104.85|105.87|104.47|34
1648065600000|2022-03-23 20:00:00|105.98|104.58|106.23|104.83|106.28|104.88|105.95|104.55|42
1648065900000|2022-03-23 20:05:00|106.25|104.85|106.15|104.75|106.34|104.94|106.05|104.65|46
1648066200000|2022-03-23 20:10:00|106.19|104.79|106.35|104.95|106.42|105.02|106.19|104.79|20
1648066500000|2022-03-23 20:15:00|106.36|104.96|106.16|104.76|106.45|105.05|106.16|104.76|28
1648066800000|2022-03-23 20:20:00|106.15|104.75|106.35|104.95|106.43|105.03|106.15|104.75|36
1648067100000|2022-03-23 20:25:00|106.32|104.92|106.55|105.15|106.59|105.19|106.31|104.91|36
1648067400000|2022-03-23 20:30:00|106.59|105.19|107.15|105.75|107.15|105.75|106.55|105.15|68
1648067700000|2022-03-23 20:35:00|107.09|105.69|107.31|105.91|107.31|105.91|106.86|105.46|109
1648068000000|2022-03-23 20:40:00|107.27|105.87|107.12|105.72|107.61|106.21|107|105.6|114
1648068300000|2022-03-23 20:45:00|107.09|105.69|107.11|105.71|107.33|105.93|107.05|105.65|59
1648068600000|2022-03-23 20:50:00|107.15|105.75|106.73|105.33|107.16|105.76|106.5|105.1|69
1648068900000|2022-03-23 20:55:00|106.71|105.31|107.05|105.65|107.23|105.83|106.67|105.27|59
1648069200000|2022-03-23 21:00:00|107.06|105.66|107.37|105.97|107.44|106.04|106.98|105.58|117
1648069500000|2022-03-23 21:05:00|107.38|105.98|107.45|106.05|107.54|106.14|107.27|105.87|64
1648069800000|2022-03-23 21:10:00|107.44|106.04|107.85|106.45|107.89|106.49|107.35|105.95|62
1648070100000|2022-03-23 21:15:00|107.84|106.44|108.32|106.92|108.34|106.94|107.83|106.43|43
1648070400000|2022-03-23 21:20:00|108.31|106.91|108.15|106.75|108.44|107.04|108.08|106.68|72
1648070700000|2022-03-23 21:25:00|108.14|106.74|107.68|106.28|108.14|106.74|107.68|106.28|46
1648071000000|2022-03-23 21:30:00|107.75|106.35|107.87|106.47|108.15|106.75|107.75|106.35|49
1648071300000|2022-03-23 21:35:00|107.85|106.45|107.95|106.55|107.95|106.55|107.75|106.35|10
1648071600000|2022-03-23 21:40:00|107.93|106.53|107.85|106.45|107.95|106.55|107.85|106.45|10
1648071900000|2022-03-23 21:45:00|107.86|106.46|107.48|106.08|107.86|106.46|107.48|106.08|17
1648072200000|2022-03-23 21:50:00|107.47|106.07|107.66|106.26|107.77|106.37|107.2|105.8|80
1648072500000|2022-03-23 21:55:00|107.67|106.27|107.71|106.31|107.87|106.47|107.67|106.27|20
1648072800000|2022-03-23 22:00:00|107.75|106.35|107.52|106.12|108.05|106.65|107.52|106.12|72
1648073100000|2022-03-23 22:05:00|107.53|106.13|107.42|106.02|107.65|106.25|107.18|105.78|40
1648073400000|2022-03-23 22:10:00|107.45|106.05|107.62|106.22|107.62|106.22|107.41|106.01|13
1648073700000|2022-03-23 22:15:00|107.65|106.25|107.48|106.08|107.65|106.25|107.3|105.9|40
1648074000000|2022-03-23 22:20:00|107.54|106.14|107.45|106.05|107.72|106.32|107.29|105.89|52
1648074300000|2022-03-23 22:25:00|107.47|106.07|107.31|105.91|107.49|106.09|107.23|105.83|43
1648074600000|2022-03-23 22:30:00|107.32|105.92|107.6|106.2|107.66|106.26|107.27|105.87|41
1648074900000|2022-03-23 22:35:00|107.59|106.19|107.8|106.4|107.84|106.44|107.59|106.19|72
1648075200000|2022-03-23 22:40:00|107.81|106.41|108.15|106.75|108.37|106.97|107.8|106.4|118
1648075500000|2022-03-23 22:45:00|108.17|106.77|108.3|106.9|108.6|107.2|108.14|106.74|132
1648075800000|2022-03-23 22:50:00|108.34|106.94|108.3|106.9|108.35|106.95|108.19|106.79|54
1648076100000|2022-03-23 22:55:00|108.31|106.91|108.27|106.87|108.45|107.05|108.2|106.8|86
1648076400000|2022-03-23 23:00:00|108.28|106.88|108.9|107.5|109.05|107.65|108.28|106.88|148
1648076700000|2022-03-23 23:05:00|108.96|107.56|109.5|108.1|109.5|108.1|108.69|107.29|106
1648077000000|2022-03-23 23:10:00|109.49|108.09|109.47|108.07|109.59|108.19|109.07|107.67|192
1648077300000|2022-03-23 23:15:00|109.48|108.08|109.33|107.93|109.56|108.16|109.29|107.89|132
1648077600000|2022-03-23 23:20:00|109.32|107.92|110.24|108.84|110.29|108.89|109.2|107.8|113
1648077900000|2022-03-23 23:25:00|110.25|108.85|109.69|108.29|110.43|109.03|109.69|108.29|165
1648078200000|2022-03-23 23:30:00|109.68|108.28|110.25|108.85|110.4|109|109.44|108.04|114
1648078500000|2022-03-23 23:35:00|110.3|108.9|110.19|108.79|110.41|109.01|109.91|108.51|110
1648078800000|2022-03-23 23:40:00|110.17|108.77|110.27|108.87|110.38|108.98|110.01|108.61|102
1648079100000|2022-03-23 23:45:00|110.28|108.88|111.2|109.8|111.42|110.02|110.28|108.88|164
1648079400000|2022-03-23 23:50:00|111.25|109.85|111.4|110|111.6|110.2|110.97|109.57|107
1648079700000|2022-03-23 23:55:00|111.45|110.05|111.43|110.03|111.55|110.15|111.16|109.76|115
1648080000000|2022-03-24 00:00:00|111.45|110.05|111.76|110.36|112.42|111.02|111.23|109.83|187
1648080300000|2022-03-24 00:05:00|111.72|110.32|110.6|109.2|111.72|110.32|110.36|108.96|228
1648080600000|2022-03-24 00:10:00|110.63|109.23|111.01|109.61|111.43|110.03|110.25|108.85|213
1648080900000|2022-03-24 00:15:00|111.04|109.64|110.85|109.45|111.31|109.91|110.59|109.19|147
1648081200000|2022-03-24 00:20:00|110.83|109.43|110.18|108.78|110.83|109.43|109.99|108.59|146
1648081500000|2022-03-24 00:25:00|110.17|108.77|109.69|108.29|110.26|108.86|109.69|108.29|110
1648081800000|2022-03-24 00:30:00|109.67|108.27|109.76|108.36|109.87|108.47|108.7|107.3|202
1648082100000|2022-03-24 00:35:00|109.75|108.35|110.32|108.92|110.6|109.2|109.75|108.35|182
1648082400000|2022-03-24 00:40:00|110.31|108.91|111.12|109.72|111.43|110.03|110.23|108.83|184
1648082700000|2022-03-24 00:45:00|111.15|109.75|110.61|109.21|111.16|109.76|110.54|109.14|208
1648083000000|2022-03-24 00:50:00|110.6|109.2|110.56|109.16|110.96|109.56|110.46|109.06|115
1648083300000|2022-03-24 00:55:00|110.57|109.17|110.71|109.31|111.23|109.83|110.57|109.17|116
1648083600000|2022-03-24 01:00:00|110.73|109.33|110.43|109.03|110.95|109.55|110.35|108.95|75
1648083900000|2022-03-24 01:05:00|110.42|109.02|111.36|109.96|111.36|109.96|110.28|108.88|102
1648084200000|2022-03-24 01:10:00|111.34|109.94|111.61|110.21|111.61|110.21|111.11|109.71|90
1648084500000|2022-03-24 01:15:00|111.6|110.2|112.38|110.98|112.64|111.24|111.58|110.18|174
1648084800000|2022-03-24 01:20:00|112.39|110.99|111.67|110.27|112.56|111.16|111.47|110.07|238
1648085100000|2022-03-24 01:25:00|111.66|110.26|111.23|109.83|111.93|110.53|111.22|109.82|129
1648085400000|2022-03-24 01:30:00|111.25|109.85|111.74|110.34|111.87|110.47|111.25|109.85|77
1648085700000|2022-03-24 01:35:00|111.73|110.33|111.57|110.17|111.73|110.33|111.13|109.73|119
1648086000000|2022-03-24 01:40:00|111.56|110.16|112.08|110.68|112.24|110.84|111.46|110.06|108
1648086300000|2022-03-24 01:45:00|112.07|110.67|111.46|110.06|112.29|110.89|111.45|110.05|157
1648086600000|2022-03-24 01:50:00|111.48|110.08|111.58|110.18|111.76|110.36|111.45|110.05|70
1648086900000|2022-03-24 01:55:00|111.57|110.17|111.15|109.75|111.57|110.17|111.1|109.7|63
1648087200000|2022-03-24 02:00:00|111.13|109.73|111.03|109.63|111.14|109.74|110.72|109.32|61
1648087500000|2022-03-24 02:05:00|111.02|109.62|110.76|109.36|111.35|109.95|110.76|109.36|79
1648087800000|2022-03-24 02:10:00|110.77|109.37|110.75|109.35|111.02|109.62|110.75|109.35|57
1648088100000|2022-03-24 02:15:00|110.72|109.32|110.37|108.97|110.76|109.36|110.19|108.79|119
1648088400000|2022-03-24 02:20:00|110.36|108.96|110.25|108.85|110.45|109.05|110.12|108.72|72
1648088700000|2022-03-24 02:25:00|110.26|108.86|110.4|109|110.45|109.05|110.26|108.86|48
1648089000000|2022-03-24 02:30:00|110.39|108.99|110.6|109.2|110.77|109.37|110.36|108.96|52
1648089300000|2022-03-24 02:35:00|110.61|109.21|110.37|108.97|110.62|109.22|110.37|108.97|36
1648089600000|2022-03-24 02:40:00|110.38|108.98|110.87|109.47|110.96|109.56|110.3|108.9|77
1648089900000|2022-03-24 02:45:00|110.88|109.48|111.2|109.8|111.2|109.8|110.76|109.36|56
1648090200000|2022-03-24 02:50:00|111.21|109.81|111.45|110.05|111.48|110.08|110.98|109.58|83
1648090500000|2022-03-24 02:55:00|111.4|110|111.45|110.05|111.53|110.13|111.16|109.76|52
1648090800000|2022-03-24 03:00:00|111.44|110.04|110.97|109.57|111.45|110.05|110.87|109.47|77
1648091100000|2022-03-24 03:05:00|110.96|109.56|110.46|109.06|111.02|109.62|110.39|108.99|84
1648091400000|2022-03-24 03:10:00|110.47|109.07|110.24|108.84|110.5|109.1|109.96|108.56|71
1648091700000|2022-03-24 03:15:00|110.25|108.85|109.68|108.28|110.25|108.85|109.65|108.25|63
1648092000000|2022-03-24 03:20:00|109.69|108.29|109.93|108.53|110.07|108.67|109.65|108.25|112
1648092300000|2022-03-24 03:25:00|109.94|108.54|110.05|108.65|110.14|108.74|109.84|108.44|35
1648092600000|2022-03-24 03:30:00|110.03|108.63|109.51|108.11|110.05|108.65|109.46|108.06|68
1648092900000|2022-03-24 03:35:00|109.46|108.06|109.45|108.05|109.55|108.15|109.45|108.05|30
1648093200000|2022-03-24 03:40:00|109.44|108.04|109.37|107.97|109.44|108.04|109.25|107.85|36
1648093500000|2022-03-24 03:45:00|109.44|108.04|109.29|107.89|109.55|108.15|109.29|107.89|28
1648093800000|2022-03-24 03:50:00|109.3|107.9|109.23|107.83|109.44|108.04|109.23|107.83|57
1648094100000|2022-03-24 03:55:00|109.21|107.81|109.35|107.95|109.37|107.97|109.15|107.75|43
1648094400000|2022-03-24 04:00:00|109.37|107.97|109.55|108.15|109.55|108.15|109.35|107.95|22
1648094700000|2022-03-24 04:05:00|109.52|108.12|109.63|108.23|109.63|108.23|109.36|107.96|27
1648095000000|2022-03-24 04:10:00|109.65|108.25|109.48|108.08|109.75|108.35|109.45|108.05|60
1648095300000|2022-03-24 04:15:00|109.45|108.05|109.39|107.99|109.55|108.15|109.31|107.91|59
1648095600000|2022-03-24 04:20:00|109.38|107.98|109.66|108.26|109.66|108.26|109.36|107.96|63
1648095900000|2022-03-24 04:25:00|109.71|108.31|109.85|108.45|109.87|108.47|109.71|108.31|35
1648096200000|2022-03-24 04:30:00|109.86|108.46|110.58|109.18|110.67|109.27|109.85|108.45|152
1648096500000|2022-03-24 04:35:00|110.57|109.17|109.95|108.55|110.57|109.17|109.94|108.54|105
1648096800000|2022-03-24 04:40:00|109.97|108.57|110.05|108.65|110.05|108.65|109.9|108.5|25
1648097100000|2022-03-24 04:45:00|110.04|108.64|110.05|108.65|110.05|108.65|109.86|108.46|45
1648097400000|2022-03-24 04:50:00|110.04|108.64|110.47|109.07|110.5|109.1|110.01|108.61|56
1648097700000|2022-03-24 04:55:00|110.46|109.06|110.41|109.01|110.46|109.06|110.12|108.72|34
1648098000000|2022-03-24 05:00:00|110.42|109.02|110.05|108.65|110.42|109.02|109.97|108.57|52
1648098300000|2022-03-24 05:05:00|110.04|108.64|109.85|108.45|110.04|108.64|109.82|108.42|37
1648098600000|2022-03-24 05:10:00|109.84|108.44|109.75|108.35|109.87|108.47|109.66|108.26|36
1648098900000|2022-03-24 05:15:00|109.76|108.36|109.37|107.97|109.76|108.36|109.36|107.96|73
1648099200000|2022-03-24 05:20:00|109.36|107.96|109.75|108.35|109.77|108.37|109.36|107.96|49
1648099500000|2022-03-24 05:25:00|109.74|108.34|109.66|108.26|109.8|108.4|109.59|108.19|49
1648099800000|2022-03-24 05:30:00|109.65|108.25|109.65|108.25|109.65|108.25|109.41|108.01|38
1648100100000|2022-03-24 05:35:00|109.7|108.3|109.75|108.35|109.85|108.45|109.7|108.3|15
1648100400000|2022-03-24 05:40:00|109.76|108.36|109.59|108.19|109.93|108.53|109.59|108.19|68
1648100700000|2022-03-24 05:45:00|109.55|108.15|109.67|108.27|109.75|108.35|109.26|107.86|53
1648101000000|2022-03-24 05:50:00|109.66|108.26|109.37|107.97|109.66|108.26|109.29|107.89|57
1648101300000|2022-03-24 05:55:00|109.36|107.96|109.85|108.45|109.85|108.45|109.35|107.95|57
1648101600000|2022-03-24 06:00:00|109.81|108.41|110.25|108.85|110.25|108.85|109.68|108.28|49
1648101900000|2022-03-24 06:05:00|110.24|108.84|110.46|109.06|110.85|109.45|110.18|108.78|90
1648102200000|2022-03-24 06:10:00|110.45|109.05|110.44|109.04|110.64|109.24|110.32|108.92|65
1648102500000|2022-03-24 06:15:00|110.43|109.03|110.86|109.46|110.98|109.58|110.27|108.87|65
1648102800000|2022-03-24 06:20:00|110.85|109.45|110.86|109.46|111.06|109.66|110.7|109.3|91
1648103100000|2022-03-24 06:25:00|110.85|109.45|111.06|109.66|111.5|110.1|110.75|109.35|104
1648103400000|2022-03-24 06:30:00|111.05|109.65|111.23|109.83|111.41|110.01|110.89|109.49|124
1648103700000|2022-03-24 06:35:00|111.25|109.85|112.15|110.75|112.2|110.8|110.99|109.59|163
1648104000000|2022-03-24 06:40:00|112.12|110.72|111.9|110.5|112.12|110.72|111.75|110.35|105
1648104300000|2022-03-24 06:45:00|111.89|110.49|111.86|110.46|112.05|110.65|111.76|110.36|69
1648104600000|2022-03-24 06:50:00|111.85|110.45|111.61|110.21|111.85|110.45|111.5|110.1|77
1648104900000|2022-03-24 06:55:00|111.6|110.2|111.51|110.11|111.6|110.2|111.31|109.91|62
1648105200000|2022-03-24 07:00:00|111.5|110.1|111.65|110.25|111.87|110.47|111.5|110.1|39
1648105500000|2022-03-24 07:05:00|111.63|110.23|111.68|110.28|111.75|110.35|111.63|110.23|22
1648105800000|2022-03-24 07:10:00|111.67|110.27|111.68|110.28|112|110.6|111.27|109.87|117
1648106100000|2022-03-24 07:15:00|111.67|110.27|111.25|109.85|111.67|110.27|111.06|109.66|76
1648106400000|2022-03-24 07:20:00|111.26|109.86|111.52|110.12|111.52|110.12|111.12|109.72|65
1648106700000|2022-03-24 07:25:00|111.51|110.11|111.94|110.54|111.98|110.58|111.4|110|53
1648107000000|2022-03-24 07:30:00|111.93|110.53|112.27|110.87|112.35|110.95|111.87|110.47|85
1648107300000|2022-03-24 07:35:00|112.28|110.88|113.5|112.1|113.52|112.12|112.28|110.88|107
1648107600000|2022-03-24 07:40:00|113.53|112.13|114.9|113.5|114.9|113.5|113.22|111.82|157
1648107900000|2022-03-24 07:45:00|114.91|113.51|114.71|113.31|114.91|113.51|114.02|112.62|199
1648108200000|2022-03-24 07:50:00|114.72|113.32|114.85|113.45|115.28|113.88|114.45|113.05|195
1648108500000|2022-03-24 07:55:00|114.9|113.5|114.85|113.45|115.08|113.68|114.55|113.15|111
1648108800000|2022-03-24 08:00:00|114.84|113.44|114.35|112.95|115.5|114.1|114.35|112.95|164
1648109100000|2022-03-24 08:05:00|114.4|113|114.25|112.85|114.65|113.25|114.15|112.75|121
1648109400000|2022-03-24 08:10:00|114.24|112.84|114.85|113.45|115.05|113.65|114.06|112.66|80
1648109700000|2022-03-24 08:15:00|114.92|113.52|114.66|113.26|115.2|113.8|114.53|113.13|94
1648110000000|2022-03-24 08:20:00|114.65|113.25|114.84|113.44|114.93|113.53|114.56|113.16|73
1648110300000|2022-03-24 08:25:00|114.79|113.39|115.01|113.61|115.12|113.72|114.69|113.29|81
1648110600000|2022-03-24 08:30:00|115.05|113.65|114.9|113.5|115.05|113.65|114.57|113.17|92
1648110900000|2022-03-24 08:35:00|114.91|113.51|114.46|113.06|114.98|113.58|114.36|112.96|120
1648111200000|2022-03-24 08:40:00|114.47|113.07|114.39|112.99|114.6|113.2|114.39|112.99|70
1648111500000|2022-03-24 08:45:00|114.38|112.98|114.07|112.67|114.55|113.15|114.07|112.67|52
1648111800000|2022-03-24 08:50:00|114.04|112.64|114.42|113.02|114.48|113.08|113.86|112.46|62
1648112100000|2022-03-24 08:55:00|114.41|113.01|114.98|113.58|115.03|113.63|114.41|113.01|43
1648112400000|2022-03-24 09:00:00|114.96|113.56|114.58|113.18|114.96|113.56|114.46|113.06|95
1648112700000|2022-03-24 09:05:00|114.65|113.25|114.95|113.55|114.96|113.56|114.51|113.11|117
1648113000000|2022-03-24 09:10:00|114.96|113.56|115.18|113.78|115.4|114|114.95|113.55|87
1648113300000|2022-03-24 09:15:00|115.17|113.77|114.96|113.56|115.25|113.85|114.86|113.46|72
1648113600000|2022-03-24 09:20:00|114.97|113.57|114.95|113.55|115|113.6|114.61|113.21|86
1648113900000|2022-03-24 09:25:00|114.85|113.45|114.55|113.15|114.95|113.55|114.48|113.08|50
1648114200000|2022-03-24 09:30:00|114.58|113.18|114.44|113.04|114.67|113.27|114.31|112.91|54
1648114500000|2022-03-24 09:35:00|114.45|113.05|114.09|112.69|114.45|113.05|113.52|112.12|175
1648114800000|2022-03-24 09:40:00|114.06|112.66|113.92|112.52|114.06|112.66|113.54|112.14|136
1648115100000|2022-03-24 09:45:00|113.91|112.51|113.85|112.45|113.97|112.57|113.74|112.34|109
1648115400000|2022-03-24 09:50:00|113.83|112.43|114.22|112.82|114.36|112.96|113.8|112.4|111
1648115700000|2022-03-24 09:55:00|114.21|112.81|114.25|112.85|114.55|113.15|114.09|112.69|108
1648116000000|2022-03-24 10:00:00|114.22|112.82|113.92|112.52|114.23|112.83|113.76|112.36|83
1648116300000|2022-03-24 10:05:00|113.91|112.51|114.08|112.68|114.17|112.77|113.87|112.47|65
1648116600000|2022-03-24 10:10:00|114.07|112.67|114.36|112.96|114.55|113.15|114.07|112.67|95
1648116900000|2022-03-24 10:15:00|114.37|112.97|113.85|112.45|114.37|112.97|113.76|112.36|128
1648117200000|2022-03-24 10:20:00|113.87|112.47|113.88|112.48|113.97|112.57|113.83|112.43|48
1648117500000|2022-03-24 10:25:00|113.95|112.55|113.69|112.29|113.97|112.57|113.65|112.25|62
1648117800000|2022-03-24 10:30:00|113.75|112.35|113.52|112.12|113.76|112.36|113.38|111.98|72
1648118100000|2022-03-24 10:35:00|113.71|112.31|113.81|112.41|113.88|112.48|113.71|112.31|7
1648118400000|2022-03-24 10:40:00|113.8|112.4|113.93|112.53|113.98|112.58|113.77|112.37|71
1648118700000|2022-03-24 10:45:00|113.95|112.55|113.95|112.55|114.15|112.75|113.82|112.42|101
1648119000000|2022-03-24 10:50:00|113.94|112.54|113.73|112.33|114.03|112.63|113.73|112.33|64
1648119300000|2022-03-24 10:55:00|113.69|112.29|113.82|112.42|113.95|112.55|113.66|112.26|61
1648119600000|2022-03-24 11:00:00|113.81|112.41|113.35|111.95|113.81|112.41|113.24|111.84|91
1648119900000|2022-03-24 11:05:00|113.33|111.93|113.45|112.05|113.45|112.05|113.09|111.69|63
1648120200000|2022-03-24 11:10:00|113.5|112.1|113.65|112.25|113.65|112.25|113.25|111.85|46
1648120500000|2022-03-24 11:15:00|113.67|112.27|113.55|112.15|113.77|112.37|113.55|112.15|46
1648120800000|2022-03-24 11:20:00|113.56|112.16|113.66|112.26|113.72|112.32|113.3|111.9|54
1648121100000|2022-03-24 11:25:00|113.68|112.28|113.92|112.52|113.95|112.55|113.47|112.07|80
1648121400000|2022-03-24 11:30:00|113.91|112.51|113.76|112.36|114.05|112.65|113.69|112.29|88
1648121700000|2022-03-24 11:35:00|113.75|112.35|113.66|112.26|113.85|112.45|113.53|112.13|89
1648122000000|2022-03-24 11:40:00|113.65|112.25|113.48|112.08|113.65|112.25|113.23|111.83|105
1648122300000|2022-03-24 11:45:00|113.5|112.1|114.34|112.94|114.59|113.19|113.46|112.06|87
1648122600000|2022-03-24 11:50:00|114.37|112.97|114.67|113.27|114.98|113.58|114.37|112.97|139
1648122900000|2022-03-24 11:55:00|114.66|113.26|114.54|113.14|114.78|113.38|114.43|113.03|128
1648123200000|2022-03-24 12:00:00|114.53|113.13|115.04|113.64|115.25|113.85|114.2|112.8|97
1648123500000|2022-03-24 12:05:00|115.03|113.63|116.14|114.74|116.15|114.75|114.89|113.49|149
1648123800000|2022-03-24 12:10:00|116.13|114.73|116.45|115.05|116.46|115.06|115.82|114.42|128
1648124100000|2022-03-24 12:15:00|116.46|115.06|116.54|115.14|117.15|115.75|116.46|115.06|180
1648124400000|2022-03-24 12:20:00|116.53|115.13|116.22|114.82|116.56|115.16|116.18|114.78|187
1648124700000|2022-03-24 12:25:00|116.25|114.85|116.03|114.63|116.42|115.02|115.94|114.54|94
1648125000000|2022-03-24 12:30:00|116.04|114.64|116.37|114.97|116.55|115.15|115.69|114.29|153
1648125300000|2022-03-24 12:35:00|116.36|114.96|115.58|114.18|116.36|114.96|115.47|114.07|189
1648125600000|2022-03-24 12:40:00|115.55|114.15|115.17|113.77|115.57|114.17|114.98|113.58|204
1648125900000|2022-03-24 12:45:00|115.16|113.76|114.93|113.53|115.35|113.95|114.64|113.24|143
1648126200000|2022-03-24 12:50:00|114.94|113.54|115.19|113.79|115.65|114.25|114.88|113.48|137
1648126500000|2022-03-24 12:55:00|115.2|113.8|115.38|113.98|115.65|114.25|115.19|113.79|145
1648126800000|2022-03-24 13:00:00|115.37|113.97|115.11|113.71|115.57|114.17|115.11|113.71|164
1648127100000|2022-03-24 13:05:00|115.1|113.7|115.52|114.12|115.61|114.21|115.08|113.68|125
1648127400000|2022-03-24 13:10:00|115.53|114.13|115.02|113.62|115.62|114.22|115.02|113.62|102
1648127700000|2022-03-24 13:15:00|115.05|113.65|114.95|113.55|115.15|113.75|114.84|113.44|112
1648128000000|2022-03-24 13:20:00|114.97|113.57|114.87|113.47|115.14|113.74|114.85|113.45|83
1648128300000|2022-03-24 13:25:00|114.92|113.52|115.05|113.65|115.26|113.86|114.89|113.49|105
1648128600000|2022-03-24 13:30:00|115.04|113.64|115.86|114.46|116.72|115.32|114.9|113.5|213
1648128900000|2022-03-24 13:35:00|115.85|114.45|116.25|114.85|116.35|114.95|115.52|114.12|157
1648129200000|2022-03-24 13:40:00|116.26|114.86|116.85|115.45|117.12|115.72|116.05|114.65|179
1648129500000|2022-03-24 13:45:00|116.87|115.47|116.55|115.15|117.05|115.65|116.49|115.09|207
1648129800000|2022-03-24 13:50:00|116.56|115.16|117.19|115.79|117.32|115.92|116.41|115.01|217
1648130100000|2022-03-24 13:55:00|117.18|115.78|116.68|115.28|117.32|115.92|116.64|115.24|167
1648130400000|2022-03-24 14:00:00|116.75|115.35|117.22|115.82|117.22|115.82|116.69|115.29|71
1648130700000|2022-03-24 14:05:00|117.26|115.86|117.75|116.35|117.75|116.35|117.22|115.82|140
1648131000000|2022-03-24 14:10:00|117.7|116.3|117.5|116.1|117.75|116.35|117.32|115.92|184
1648131300000|2022-03-24 14:15:00|117.49|116.09|117.26|115.86|117.57|116.17|116.86|115.46|183
1648131600000|2022-03-24 14:20:00|117.27|115.87|117.18|115.78|117.46|116.06|117.01|115.61|109
1648131900000|2022-03-24 14:25:00|117.25|115.85|117.97|116.57|117.97|116.57|117.25|115.85|170
1648132200000|2022-03-24 14:30:00|117.85|116.45|117.93|116.53|117.95|116.55|117.68|116.28|158
1648132500000|2022-03-24 14:35:00|117.92|116.52|117.46|116.06|117.92|116.52|117.29|115.89|109
1648132800000|2022-03-24 14:40:00|117.45|116.05|117.17|115.77|117.45|116.05|117.03|115.63|145
1648133100000|2022-03-24 14:45:00|117.2|115.8|117.85|116.45|118.3|116.9|117.12|115.72|169
1648133400000|2022-03-24 14:50:00|117.75|116.35|117.35|115.95|117.85|116.45|117.27|115.87|113
1648133700000|2022-03-24 14:55:00|117.36|115.96|117.92|116.52|117.92|116.52|117.13|115.73|74
1648134000000|2022-03-24 15:00:00|117.93|116.53|117.38|115.98|118.05|116.65|117.38|115.98|154
1648134300000|2022-03-24 15:05:00|117.37|115.97|117.46|116.06|117.58|116.18|117.04|115.64|132
1648134600000|2022-03-24 15:10:00|117.45|116.05|117.77|116.37|117.82|116.42|117.42|116.02|132
1648134900000|2022-03-24 15:15:00|117.82|116.42|117.29|115.89|117.82|116.42|117.27|115.87|146
1648135200000|2022-03-24 15:20:00|117.28|115.88|117.48|116.08|117.65|116.25|116.98|115.58|88
1648135500000|2022-03-24 15:25:00|117.47|116.07|117.25|115.85|117.47|116.07|117.06|115.66|108
1648135800000|2022-03-24 15:30:00|117.18|115.78|116.86|115.46|117.18|115.78|116.55|115.15|144
1648136100000|2022-03-24 15:35:00|116.85|115.45|117.25|115.85|117.25|115.85|116.81|115.41|85
1648136400000|2022-03-24 15:40:00|117.26|115.86|118.28|116.88|118.6|117.2|117.26|115.86|107
1648136700000|2022-03-24 15:45:00|118.29|116.89|118.04|116.64|118.64|117.24|118|116.6|163
1648137000000|2022-03-24 15:50:00|118.03|116.63|118.15|116.75|118.25|116.85|118.01|116.61|77
1648137300000|2022-03-24 15:55:00|118.16|116.76|117.71|116.31|118.16|116.76|117.71|116.31|97
1648137600000|2022-03-24 16:00:00|117.68|116.28|117.21|115.81|117.73|116.33|117.06|115.66|100
1648137900000|2022-03-24 16:05:00|117.22|115.82|117.88|116.48|118.04|116.64|117.22|115.82|100
1648138200000|2022-03-24 16:10:00|117.86|116.46|117.23|115.83|117.86|116.46|117.18|115.78|74
1648138500000|2022-03-24 16:15:00|117.24|115.84|117.25|115.85|117.25|115.85|116.93|115.53|49
1648138800000|2022-03-24 16:20:00|117.26|115.86|117.55|116.15|117.82|116.42|117.26|115.86|80
1648139100000|2022-03-24 16:25:00|117.54|116.14|117.19|115.79|117.55|116.15|116.95|115.55|79
1648139400000|2022-03-24 16:30:00|117.18|115.78|116.96|115.56|117.32|115.92|116.96|115.56|66
1648139700000|2022-03-24 16:35:00|117.05|115.65|117.15|115.75|117.48|116.08|117.05|115.65|68
1648140000000|2022-03-24 16:40:00|117.17|115.77|117.25|115.85|117.36|115.96|117.15|115.75|51
1648140300000|2022-03-24 16:45:00|117.26|115.86|117.78|116.38|117.78|116.38|117.26|115.86|52
1648140600000|2022-03-24 16:50:00|117.83|116.43|117.85|116.45|117.85|116.45|117.65|116.25|55
1648140900000|2022-03-24 16:55:00|117.86|116.46|118.16|116.76|118.31|116.91|117.85|116.45|62
1648141200000|2022-03-24 17:00:00|118.24|116.84|117.95|116.55|118.44|117.04|117.95|116.55|104
1648141500000|2022-03-24 17:05:00|118|116.6|119.4|118|119.4|118|118|116.6|102
1648141800000|2022-03-24 17:10:00|119.35|117.95|119.26|117.86|119.55|118.15|119.08|117.68|127
1648142100000|2022-03-24 17:15:00|119.25|117.85|119.45|118.05|119.5|118.1|119.15|117.75|89
1648142400000|2022-03-24 17:20:00|119.5|118.1|118.76|117.36|119.52|118.12|118.74|117.34|121
1648142700000|2022-03-24 17:25:00|118.77|117.37|118.84|117.44|119.06|117.66|118.68|117.28|80
1648143000000|2022-03-24 17:30:00|118.85|117.45|118.51|117.11|118.88|117.48|118.34|116.94|121
1648143300000|2022-03-24 17:35:00|118.53|117.13|118.29|116.89|118.53|117.13|118.08|116.68|98
1648143600000|2022-03-24 17:40:00|118.27|116.87|118.37|116.97|118.52|117.12|118.12|116.72|64
1648143900000|2022-03-24 17:45:00|118.45|117.05|118.25|116.85|118.45|117.05|118.16|116.76|84
1648144200000|2022-03-24 17:50:00|118.26|116.86|118.17|116.77|118.27|116.87|118.01|116.61|65
1648144500000|2022-03-24 17:55:00|118.16|116.76|117.66|116.26|118.57|117.17|117.6|116.2|114
1648144800000|2022-03-24 18:00:00|117.65|116.25|117.88|116.48|117.95|116.55|117.61|116.21|87
1648145100000|2022-03-24 18:05:00|117.87|116.47|117.56|116.16|117.95|116.55|117.54|116.14|72
1648145400000|2022-03-24 18:10:00|117.55|116.15|117.75|116.35|117.75|116.35|117.51|116.11|61
1648145700000|2022-03-24 18:15:00|117.76|116.36|117.95|116.55|118.1|116.7|117.76|116.36|110
1648146000000|2022-03-24 18:20:00|117.93|116.53|117.22|115.82|118.07|116.67|117.22|115.82|137
1648146300000|2022-03-24 18:25:00|117.19|115.79|117.46|116.06|117.54|116.14|116.98|115.58|134
1648146600000|2022-03-24 18:30:00|117.45|116.05|117.63|116.23|117.75|116.35|117.37|115.97|124
1648146900000|2022-03-24 18:35:00|117.62|116.22|117.87|116.47|117.95|116.55|117.59|116.19|77
1648147200000|2022-03-24 18:40:00|117.89|116.49|117.88|116.48|118.15|116.75|117.81|116.41|75
1648147500000|2022-03-24 18:45:00|117.89|116.49|118.06|116.66|118.21|116.81|117.89|116.49|71
1648147800000|2022-03-24 18:50:00|118.07|116.67|118.28|116.88|118.35|116.95|118.06|116.66|66
1648148100000|2022-03-24 18:55:00|118.27|116.87|118.19|116.79|118.35|116.95|118.05|116.65|64
1648148400000|2022-03-24 19:00:00|118.18|116.78|117.65|116.25|118.18|116.78|117.6|116.2|137
1648148700000|2022-03-24 19:05:00|117.64|116.24|117.86|116.46|117.88|116.48|117.45|116.05|62
1648149000000|2022-03-24 19:10:00|117.85|116.45|117.85|116.45|118.05|116.65|117.79|116.39|40
1648149300000|2022-03-24 19:15:00|117.83|116.43|118.11|116.71|118.11|116.71|117.8|116.4|94
1648149600000|2022-03-24 19:20:00|118.1|116.7|118.1|116.7|118.15|116.75|118|116.6|40
1648149900000|2022-03-24 19:25:00|118.13|116.73|118.38|116.98|118.45|117.05|118.1|116.7|52
1648150200000|2022-03-24 19:30:00|118.45|117.05|118.55|117.15|118.55|117.15|118.26|116.86|40
1648150500000|2022-03-24 19:35:00|118.45|117.05|118.35|116.95|118.56|117.16|118.33|116.93|33
1648150800000|2022-03-24 19:40:00|118.33|116.93|118.05|116.65|118.33|116.93|118.03|116.63|27
1648151100000|2022-03-24 19:45:00|118.01|116.61|117.76|116.36|118.01|116.61|117.76|116.36|24
1648151400000|2022-03-24 19:50:00|117.81|116.41|117.82|116.42|117.89|116.49|117.77|116.37|36
1648151700000|2022-03-24 19:55:00|117.81|116.41|117.86|116.46|117.86|116.46|117.69|116.29|54
1648152000000|2022-03-24 20:00:00|117.85|116.45|117.56|116.16|117.86|116.46|117.45|116.05|47
1648152300000|2022-03-24 20:05:00|117.55|116.15|117.35|115.95|117.56|116.16|117.35|115.95|47
1648152600000|2022-03-24 20:10:00|117.36|115.96|117.05|115.65|117.36|115.96|116.97|115.57|56
1648152900000|2022-03-24 20:15:00|117.06|115.66|117.35|115.95|117.35|115.95|117.05|115.65|61
1648153200000|2022-03-24 20:20:00|117.43|116.03|117.36|115.96|117.45|116.05|117.27|115.87|54
1648153500000|2022-03-24 20:25:00|117.39|115.99|117.79|116.39|117.84|116.44|117.39|115.99|37
1648153800000|2022-03-24 20:30:00|117.76|116.36|117.66|116.26|118.12|116.72|117.65|116.25|57
1648154100000|2022-03-24 20:35:00|117.69|116.29|117.5|116.1|117.85|116.45|117.47|116.07|86
1648154400000|2022-03-24 20:40:00|117.49|116.09|117.46|116.06|117.65|116.25|117.45|116.05|55
1648154700000|2022-03-24 20:45:00|117.45|116.05|117.65|116.25|117.65|116.25|117.41|116.01|40
1648155000000|2022-03-24 20:50:00|117.69|116.29|117.57|116.17|117.83|116.43|117.55|116.15|59
1648155300000|2022-03-24 20:55:00|117.56|116.16|117.58|116.18|117.66|116.26|117.35|115.95|62
1648155600000|2022-03-24 21:00:00|117.57|116.17|117.27|115.87|117.67|116.27|117.18|115.78|108
1648155900000|2022-03-24 21:05:00|117.26|115.86|117.29|115.89|117.65|116.25|117.26|115.86|99
1648156200000|2022-03-24 21:10:00|117.27|115.87|117.07|115.67|117.28|115.88|116.9|115.5|65
1648156500000|2022-03-24 21:15:00|117.06|115.66|116.45|115.05|117.07|115.67|116.34|114.94|85
1648156800000|2022-03-24 21:20:00|116.51|115.11|116.35|114.95|116.54|115.14|116.25|114.85|38
1648157100000|2022-03-24 21:25:00|116.34|114.94|116.27|114.87|116.64|115.24|116.26|114.86|72
1648157400000|2022-03-24 21:30:00|116.26|114.86|116.56|115.16|116.65|115.25|116.26|114.86|45
1648157700000|2022-03-24 21:35:00|116.55|115.15|116.6|115.2|116.66|115.26|116.55|115.15|18
1648158000000|2022-03-24 21:40:00|116.62|115.22|116.05|114.65|116.62|115.22|115.99|114.59|83
1648158300000|2022-03-24 21:45:00|116.06|114.66|117.03|115.63|117.04|115.64|116.06|114.66|66
1648158600000|2022-03-24 21:50:00|117.02|115.62|116.75|115.35|117.05|115.65|116.75|115.35|39
1648158900000|2022-03-24 21:55:00|116.72|115.32|116.16|114.76|116.74|115.34|116.15|114.75|62
1648159200000|2022-03-24 22:00:00|116.15|114.75|116.26|114.86|116.27|114.87|116.08|114.68|14
1648160700000|2022-03-24 22:25:00|116.27|114.87|116.35|114.95|116.52|115.12|116.27|114.87|28
1648161000000|2022-03-24 22:30:00|116.4|115|116.36|114.96|116.45|115.05|116.27|114.87|29
1648161300000|2022-03-24 22:35:00|116.41|115.01|116.15|114.75|116.45|115.05|116.05|114.65|58
1648161600000|2022-03-24 22:40:00|116.14|114.74|116.15|114.75|116.22|114.82|116.06|114.66|21
1648161900000|2022-03-24 22:45:00|116.13|114.73|115.97|114.57|116.15|114.75|115.94|114.54|32
1648162200000|2022-03-24 22:50:00|115.96|114.56|115.25|113.85|115.98|114.58|115.16|113.76|61
1648162500000|2022-03-24 22:55:00|115.26|113.86|115.28|113.88|115.34|113.94|115.21|113.81|44
1648162800000|2022-03-24 23:00:00|115.25|113.85|115.4|114|115.5|114.1|115.25|113.85|60
1648163100000|2022-03-24 23:05:00|115.41|114.01|115.22|113.82|115.63|114.23|115.22|113.82|55
1648163400000|2022-03-24 23:10:00|115.23|113.83|114.88|113.48|115.24|113.84|114.88|113.48|74
1648163700000|2022-03-24 23:15:00|114.95|113.55|113.94|112.54|114.95|113.55|113.83|112.43|144
1648164000000|2022-03-24 23:20:00|113.85|112.45|113.37|111.97|114.15|112.75|113.22|111.82|187
1648164300000|2022-03-24 23:25:00|113.45|112.05|113.25|111.85|113.58|112.18|113.22|111.82|88
1648164600000|2022-03-24 23:30:00|113.27|111.87|113.55|112.15|113.75|112.35|113.27|111.87|102
1648164900000|2022-03-24 23:35:00|113.54|112.14|113.65|112.25|113.84|112.44|113.54|112.14|80
1648165200000|2022-03-24 23:40:00|113.64|112.24|113.77|112.37|113.95|112.55|113.6|112.2|88
1648165500000|2022-03-24 23:45:00|113.82|112.42|113.49|112.09|113.88|112.48|113.48|112.08|114
1648165800000|2022-03-24 23:50:00|113.51|112.11|113.47|112.07|113.65|112.25|113.36|111.96|69
1648166100000|2022-03-24 23:55:00|113.52|112.12|113.76|112.36|113.85|112.45|113.46|112.06|56
1648166400000|2022-03-25 00:00:00|113.75|112.35|113.63|112.23|113.95|112.55|113.62|112.22|67
1648166700000|2022-03-25 00:05:00|113.65|112.25|113.2|111.8|113.74|112.34|113.19|111.79|86
1648167000000|2022-03-25 00:10:00|113.16|111.76|112.83|111.43|113.26|111.86|112.82|111.42|74
1648167300000|2022-03-25 00:15:00|112.85|111.45|111.63|110.23|112.85|111.45|111.58|110.18|186
1648167600000|2022-03-25 00:20:00|111.62|110.22|112.05|110.65|112.14|110.74|111.62|110.22|120
1648167900000|2022-03-25 00:25:00|112.06|110.66|112.37|110.97|112.73|111.33|112.06|110.66|105
1648168200000|2022-03-25 00:30:00|112.36|110.96|111.64|110.24|112.55|111.15|111.64|110.24|109
1648168500000|2022-03-25 00:35:00|111.63|110.23|111.65|110.25|111.65|110.25|111.54|110.14|38
1648168800000|2022-03-25 00:40:00|111.67|110.27|112.05|110.65|112.15|110.75|111.66|110.26|79
1648169100000|2022-03-25 00:45:00|112.06|110.66|112.45|111.05|112.45|111.05|112.05|110.65|52
1648169400000|2022-03-25 00:50:00|112.47|111.07|112.05|110.65|112.54|111.14|111.96|110.56|69
1648169700000|2022-03-25 00:55:00|112.04|110.64|111.87|110.47|112.13|110.73|111.86|110.46|48
1648170000000|2022-03-25 01:00:00|111.88|110.48|112.03|110.63|112.05|110.65|111.88|110.48|39
1648170300000|2022-03-25 01:05:00|112.05|110.65|112.13|110.73|112.13|110.73|111.81|110.41|35
1648170600000|2022-03-25 01:10:00|112.15|110.75|112.63|111.23|112.63|111.23|112.15|110.75|58
1648170900000|2022-03-25 01:15:00|112.61|111.21|112.63|111.23|112.63|111.23|112.18|110.78|76
1648171200000|2022-03-25 01:20:00|112.64|111.24|112.47|111.07|112.75|111.35|112.43|111.03|69
1648171500000|2022-03-25 01:25:00|112.46|111.06|112.92|111.52|112.95|111.55|112.41|111.01|68
1648171800000|2022-03-25 01:30:00|112.95|111.55|113.34|111.94|113.75|112.35|112.95|111.55|128
1648172100000|2022-03-25 01:35:00|113.33|111.93|113.36|111.96|113.55|112.15|113.01|111.61|90
1648172400000|2022-03-25 01:40:00|113.35|111.95|112.97|111.57|113.45|112.05|112.95|111.55|55
1648172700000|2022-03-25 01:45:00|112.96|111.56|113.07|111.67|113.15|111.75|112.71|111.31|55
1648173000000|2022-03-25 01:50:00|113.06|111.66|113.26|111.86|113.26|111.86|112.97|111.57|31
1648173300000|2022-03-25 01:55:00|113.25|111.85|113.15|111.75|113.26|111.86|113.06|111.66|38
1648173600000|2022-03-25 02:00:00|113.13|111.73|112.65|111.25|113.13|111.73|112.65|111.25|37
1648173900000|2022-03-25 02:05:00|112.66|111.26|112.66|111.26|112.76|111.36|112.58|111.18|45
1648174200000|2022-03-25 02:10:00|112.64|111.24|112.21|110.81|112.67|111.27|112.21|110.81|45
1648174500000|2022-03-25 02:15:00|112.25|110.85|112.75|111.35|112.75|111.35|112.25|110.85|64
1648174800000|2022-03-25 02:20:00|112.77|111.37|112.99|111.59|113.07|111.67|112.77|111.37|34
1648175100000|2022-03-25 02:25:00|113.05|111.65|113.37|111.97|113.42|112.02|113.05|111.65|47
1648175400000|2022-03-25 02:30:00|113.36|111.96|113.21|111.81|113.36|111.96|113.16|111.76|50
1648175700000|2022-03-25 02:35:00|113.27|111.87|113.43|112.03|113.5|112.1|113.1|111.7|51
1648176000000|2022-03-25 02:40:00|113.44|112.04|113.08|111.68|113.45|112.05|113.08|111.68|40
1648176300000|2022-03-25 02:45:00|113.13|111.73|113.52|112.12|113.52|112.12|113.13|111.73|46
1648176600000|2022-03-25 02:50:00|113.5|112.1|113.68|112.28|113.68|112.28|113.5|112.1|49
1648176900000|2022-03-25 02:55:00|113.71|112.31|114.46|113.06|114.49|113.09|113.71|112.31|59
1648177200000|2022-03-25 03:00:00|114.45|113.05|114.23|112.83|114.45|113.05|114.01|112.61|64
1648177500000|2022-03-25 03:05:00|114.15|112.75|113.87|112.47|114.2|112.8|113.81|112.41|51
1648177800000|2022-03-25 03:10:00|113.86|112.46|113.91|112.51|113.96|112.56|113.69|112.29|39
1648178100000|2022-03-25 03:15:00|113.92|112.52|113.73|112.33|113.94|112.54|113.65|112.25|65
1648178400000|2022-03-25 03:20:00|113.72|112.32|113.86|112.46|113.86|112.46|113.66|112.26|23
1648178700000|2022-03-25 03:25:00|113.85|112.45|114.33|112.93|114.35|112.95|113.8|112.4|40
1648179000000|2022-03-25 03:30:00|114.32|112.92|114.15|112.75|114.32|112.92|114|112.6|58
1648179300000|2022-03-25 03:35:00|114.17|112.77|114.39|112.99|114.46|113.06|114.17|112.77|49
1648179600000|2022-03-25 03:40:00|114.38|112.98|114.33|112.93|114.38|112.98|114.21|112.81|22
1648179900000|2022-03-25 03:45:00|114.35|112.95|115.05|113.65|115.05|113.65|114.35|112.95|50
1648180200000|2022-03-25 03:50:00|115.04|113.64|115.46|114.06|115.51|114.11|114.97|113.57|37
1648180500000|2022-03-25 03:55:00|115.44|114.04|115.36|113.96|115.46|114.06|115.26|113.86|36
1648180800000|2022-03-25 04:00:00|115.38|113.98|116.01|114.61|116.05|114.65|115.05|113.65|84
1648181100000|2022-03-25 04:05:00|116.03|114.63|116.3|114.9|116.39|114.99|115.9|114.5|74
1648181400000|2022-03-25 04:10:00|116.31|114.91|116.16|114.76|116.34|114.94|116.03|114.63|93
1648181700000|2022-03-25 04:15:00|116.17|114.77|116.43|115.03|116.43|115.03|115.76|114.36|83
1648182000000|2022-03-25 04:20:00|116.42|115.02|116.65|115.25|116.65|115.25|116.07|114.67|75
1648182300000|2022-03-25 04:25:00|116.69|115.29|116.87|115.47|117.02|115.62|116.69|115.29|58
1648182600000|2022-03-25 04:30:00|116.86|115.46|116.95|115.55|117.01|115.61|116.6|115.2|79
1648182900000|2022-03-25 04:35:00|116.94|115.54|116.61|115.21|116.95|115.55|116.61|115.21|79
1648183200000|2022-03-25 04:40:00|116.56|115.16|116.76|115.36|116.95|115.55|116.34|114.94|90
1648183500000|2022-03-25 04:45:00|116.75|115.35|116.65|115.25|116.75|115.35|116.43|115.03|40
1648183800000|2022-03-25 04:50:00|116.64|115.24|117.09|115.69|117.27|115.87|116.6|115.2|70
1648184100000|2022-03-25 04:55:00|117.06|115.66|116.95|115.55|117.06|115.66|116.7|115.3|56
1648184400000|2022-03-25 05:00:00|116.93|115.53|116.78|115.38|116.93|115.53|116.62|115.22|68
1648184700000|2022-03-25 05:05:00|116.76|115.36|116.56|115.16|116.77|115.37|116.52|115.12|60
1648185000000|2022-03-25 05:10:00|116.55|115.15|116.77|115.37|116.85|115.45|116.5|115.1|67
1648185300000|2022-03-25 05:15:00|116.76|115.36|116.79|115.39|117.15|115.75|116.76|115.36|78
1648185600000|2022-03-25 05:20:00|116.77|115.37|116.65|115.25|116.85|115.45|116.64|115.24|41
1648185900000|2022-03-25 05:25:00|116.66|115.26|116.65|115.25|116.85|115.45|116.52|115.12|48
1648186200000|2022-03-25 05:30:00|116.64|115.24|116.23|114.83|116.65|115.25|116.13|114.73|57
1648186500000|2022-03-25 05:35:00|116.22|114.82|116.17|114.77|116.29|114.89|116.13|114.73|52
1648186800000|2022-03-25 05:40:00|116.16|114.76|115.63|114.23|116.16|114.76|115.63|114.23|42
1648187100000|2022-03-25 05:45:00|115.61|114.21|115.46|114.06|115.61|114.21|115.14|113.74|62
1648187400000|2022-03-25 05:50:00|115.45|114.05|115.46|114.06|115.55|114.15|115.37|113.97|31
1648187700000|2022-03-25 05:55:00|115.45|114.05|115.56|114.16|115.75|114.35|115.27|113.87|62
1648188000000|2022-03-25 06:00:00|115.55|114.15|115.86|114.46|116.05|114.65|115.55|114.15|53
1648188300000|2022-03-25 06:05:00|115.87|114.47|116.17|114.77|116.17|114.77|115.87|114.47|58
1648188600000|2022-03-25 06:10:00|116.15|114.75|116.25|114.85|116.25|114.85|116.06|114.66|38
1648188900000|2022-03-25 06:15:00|116.23|114.83|115.92|114.52|116.23|114.83|115.85|114.45|51
1648189200000|2022-03-25 06:20:00|115.95|114.55|116.18|114.78|116.19|114.79|115.85|114.45|41
1648189500000|2022-03-25 06:25:00|116.17|114.77|116.58|115.18|116.63|115.23|116.16|114.76|65
1648189800000|2022-03-25 06:30:00|116.63|115.23|116.35|114.95|116.63|115.23|116.13|114.73|81
1648190100000|2022-03-25 06:35:00|116.38|114.98|116.12|114.72|116.55|115.15|116.12|114.72|66
1648190400000|2022-03-25 06:40:00|116.11|114.71|115.65|114.25|116.11|114.71|115.55|114.15|71
1648190700000|2022-03-25 06:45:00|115.67|114.27|115.45|114.05|115.67|114.27|115.36|113.96|36
1648191000000|2022-03-25 06:50:00|115.5|114.1|115.36|113.96|115.55|114.15|115.36|113.96|29
1648191300000|2022-03-25 06:55:00|115.45|114.05|115.55|114.15|115.55|114.15|115.45|114.05|21
1648191600000|2022-03-25 07:00:00|115.6|114.2|115.86|114.46|115.95|114.55|115.6|114.2|48
1648191900000|2022-03-25 07:05:00|115.94|114.54|115.95|114.55|115.96|114.56|115.85|114.45|34
1648192200000|2022-03-25 07:10:00|115.96|114.56|115.81|114.41|116.05|114.65|115.76|114.36|53
1648192500000|2022-03-25 07:15:00|115.76|114.36|116.04|114.64|116.04|114.64|115.75|114.35|41
1648192800000|2022-03-25 07:20:00|116.05|114.65|115.96|114.56|116.15|114.75|115.96|114.56|36
1648193100000|2022-03-25 07:25:00|115.95|114.55|115.95|114.55|115.97|114.57|115.85|114.45|29
1648193400000|2022-03-25 07:30:00|115.97|114.57|115.75|114.35|115.97|114.57|115.75|114.35|50
1648193700000|2022-03-25 07:35:00|115.76|114.36|115.38|113.98|115.86|114.46|115.38|113.98|61
1648194000000|2022-03-25 07:40:00|115.37|113.97|115.17|113.77|115.47|114.07|115.17|113.77|40
1648194300000|2022-03-25 07:45:00|115.22|113.82|114.45|113.05|115.36|113.96|114.38|112.98|79
1648194600000|2022-03-25 07:50:00|114.44|113.04|114.3|112.9|114.47|113.07|114.05|112.65|88
1648194900000|2022-03-25 07:55:00|114.29|112.89|114.05|112.65|114.39|112.99|114.05|112.65|59
1648195200000|2022-03-25 08:00:00|114.1|112.7|113.56|112.16|114.15|112.75|113.31|111.91|109
1648195500000|2022-03-25 08:05:00|113.57|112.17|112.75|111.35|113.57|112.17|112.74|111.34|79
1648195800000|2022-03-25 08:10:00|112.72|111.32|113.25|111.85|113.25|111.85|112.25|110.85|147
1648196100000|2022-03-25 08:15:00|113.24|111.84|113.7|112.3|113.74|112.34|112.96|111.56|64
1648196400000|2022-03-25 08:20:00|113.75|112.35|114.01|112.61|114.02|112.62|113.66|112.26|92
1648196700000|2022-03-25 08:25:00|114.02|112.62|114.16|112.76|114.33|112.93|114.01|112.61|69
1648197000000|2022-03-25 08:30:00|114.17|112.77|114.35|112.95|114.64|113.24|114.17|112.77|53
1648197300000|2022-03-25 08:35:00|114.32|112.92|114.12|112.72|114.32|112.92|113.92|112.52|113
1648197600000|2022-03-25 08:40:00|114.05|112.65|114.61|113.21|114.61|113.21|114.05|112.65|69
1648197900000|2022-03-25 08:45:00|114.62|113.22|114.27|112.87|114.8|113.4|114.25|112.85|111
1648198200000|2022-03-25 08:50:00|114.26|112.86|114.28|112.88|114.45|113.05|114.16|112.76|82
1648198500000|2022-03-25 08:55:00|114.27|112.87|114.13|112.73|114.27|112.87|113.89|112.49|128
1648198800000|2022-03-25 09:00:00|114.12|112.72|113.55|112.15|114.13|112.73|113.36|111.96|137
1648199100000|2022-03-25 09:05:00|113.54|112.14|113.43|112.03|113.55|112.15|113.29|111.89|80
1648199400000|2022-03-25 09:10:00|113.42|112.02|113.38|111.98|113.46|112.06|113.34|111.94|32
1648199700000|2022-03-25 09:15:00|113.35|111.95|113.76|112.36|113.77|112.37|113.32|111.92|69
1648200000000|2022-03-25 09:20:00|113.77|112.37|113.57|112.17|114.03|112.63|113.56|112.16|103
1648200300000|2022-03-25 09:25:00|113.56|112.16|113.45|112.05|113.67|112.27|113.36|111.96|79
1648200600000|2022-03-25 09:30:00|113.44|112.04|113.85|112.45|113.95|112.55|113.4|112|55
1648200900000|2022-03-25 09:35:00|113.83|112.43|113.75|112.35|113.96|112.56|113.58|112.18|64
1648201200000|2022-03-25 09:40:00|113.71|112.31|113.95|112.55|113.96|112.56|113.71|112.31|46
1648201500000|2022-03-25 09:45:00|113.96|112.56|113.66|112.26|113.96|112.56|113.61|112.21|49
1648201800000|2022-03-25 09:50:00|113.67|112.27|113.65|112.25|113.84|112.44|113.59|112.19|42
1648202100000|2022-03-25 09:55:00|113.66|112.26|113.46|112.06|113.84|112.44|113.46|112.06|51
1648202400000|2022-03-25 10:00:00|113.51|112.11|113.57|112.17|113.73|112.33|113.51|112.11|26
1648202700000|2022-03-25 10:05:00|113.63|112.23|113.37|111.97|113.63|112.23|113.27|111.87|59
1648203000000|2022-03-25 10:10:00|113.36|111.96|112.92|111.52|113.37|111.97|112.88|111.48|46
1648203300000|2022-03-25 10:15:00|112.93|111.53|113.02|111.62|113.04|111.64|112.93|111.53|15
1648203600000|2022-03-25 10:20:00|113.05|111.65|112.93|111.53|113.05|111.65|112.93|111.53|13
1648203900000|2022-03-25 10:25:00|112.92|111.52|113.26|111.86|113.35|111.95|112.82|111.42|46
1648204200000|2022-03-25 10:30:00|113.31|111.91|113.37|111.97|113.57|112.17|113.31|111.91|29
1648204500000|2022-03-25 10:35:00|113.36|111.96|113.26|111.86|113.38|111.98|113.26|111.86|32
1648204800000|2022-03-25 10:40:00|113.27|111.87|113.4|112|113.4|112|113.15|111.75|19
1648205100000|2022-03-25 10:45:00|113.41|112.01|113.33|111.93|113.41|112.01|113.32|111.92|17
1648205400000|2022-03-25 10:50:00|113.32|111.92|113.18|111.78|113.32|111.92|113.01|111.61|43
1648205700000|2022-03-25 10:55:00|113.17|111.77|113.37|111.97|113.65|112.25|113.14|111.74|104
1648206000000|2022-03-25 11:00:00|113.35|111.95|113.75|112.35|113.75|112.35|113.31|111.91|50
1648206300000|2022-03-25 11:05:00|113.76|112.36|113.79|112.39|113.95|112.55|113.71|112.31|52
1648206600000|2022-03-25 11:10:00|113.85|112.45|114.07|112.67|114.15|112.75|113.85|112.45|43
1648206900000|2022-03-25 11:15:00|114.06|112.66|114.19|112.79|114.45|113.05|114.03|112.63|63
1648207200000|2022-03-25 11:20:00|114.18|112.78|114.15|112.75|114.19|112.79|113.95|112.55|37
1648207500000|2022-03-25 11:25:00|114.14|112.74|114.35|112.95|114.35|112.95|114.05|112.65|19
1648207800000|2022-03-25 11:30:00|114.34|112.94|114.57|113.17|114.65|113.25|114.27|112.87|24
1648208100000|2022-03-25 11:35:00|114.56|113.16|114.96|113.56|115.04|113.64|114.56|113.16|38
1648208400000|2022-03-25 11:40:00|114.95|113.55|115.06|113.66|115.24|113.84|114.85|113.45|55
1648208700000|2022-03-25 11:45:00|115.13|113.73|114.85|113.45|115.18|113.78|114.76|113.36|67
1648209000000|2022-03-25 11:50:00|114.83|113.43|114.47|113.07|114.83|113.43|114.44|113.04|67
1648209300000|2022-03-25 11:55:00|114.46|113.06|114.66|113.26|114.66|113.26|114.39|112.99|19
1648209600000|2022-03-25 12:00:00|114.64|113.24|114.57|113.17|114.75|113.35|114.38|112.98|43
1648209900000|2022-03-25 12:05:00|114.56|113.16|113.55|112.15|114.57|113.17|113.54|112.14|110
1648210200000|2022-03-25 12:10:00|113.54|112.14|113.58|112.18|113.63|112.23|113.37|111.97|52
1648210500000|2022-03-25 12:15:00|113.57|112.17|113.95|112.55|113.96|112.56|113.57|112.17|49
1648210800000|2022-03-25 12:20:00|113.96|112.56|114.15|112.75|114.15|112.75|113.95|112.55|16
1648211100000|2022-03-25 12:25:00|114.16|112.76|114.37|112.97|114.37|112.97|114.02|112.62|36
1648211400000|2022-03-25 12:30:00|114.34|112.94|114.31|112.91|114.4|113|114.07|112.67|64
1648211700000|2022-03-25 12:35:00|114.3|112.9|113.88|112.48|114.3|112.9|113.87|112.47|38
1648212000000|2022-03-25 12:40:00|113.95|112.55|114.28|112.88|114.29|112.89|113.94|112.54|53
1648212300000|2022-03-25 12:45:00|114.29|112.89|114.19|112.79|114.54|113.14|114.19|112.79|90
1648212600000|2022-03-25 12:50:00|114.2|112.8|114.27|112.87|114.35|112.95|114.15|112.75|30
1648212900000|2022-03-25 12:55:00|114.26|112.86|114.26|112.86|114.35|112.95|114.11|112.71|53
1648213200000|2022-03-25 13:00:00|114.33|112.93|113.9|112.5|114.4|113|113.9|112.5|55
1648213500000|2022-03-25 13:05:00|113.89|112.49|113.68|112.28|113.89|112.49|113.56|112.16|41
1648213800000|2022-03-25 13:10:00|113.67|112.27|113.37|111.97|113.68|112.28|113.34|111.94|44
1648214100000|2022-03-25 13:15:00|113.43|112.03|113.34|111.94|113.47|112.07|113.23|111.83|25
1648214400000|2022-03-25 13:20:00|113.4|112|113.79|112.39|113.85|112.45|113.4|112|54
1648214700000|2022-03-25 13:25:00|113.85|112.45|113.65|112.25|113.92|112.52|113.6|112.2|34
1648215000000|2022-03-25 13:30:00|113.67|112.27|113.96|112.56|114.15|112.75|113.67|112.27|71
1648215300000|2022-03-25 13:35:00|113.95|112.55|113.97|112.57|114.08|112.68|113.73|112.33|56
1648215600000|2022-03-25 13:40:00|113.99|112.59|113.68|112.28|114|112.6|113.63|112.23|34
1648215900000|2022-03-25 13:45:00|113.69|112.29|114.14|112.74|114.27|112.87|113.67|112.27|76
1648216200000|2022-03-25 13:50:00|114.13|112.73|114.34|112.94|114.38|112.98|114.06|112.66|48
1648216500000|2022-03-25 13:55:00|114.31|112.91|114.18|112.78|114.37|112.97|114.17|112.77|30
1648216800000|2022-03-25 14:00:00|114.16|112.76|114.4|113|114.4|113|114.16|112.76|11
1648217100000|2022-03-25 14:05:00|114.38|112.98|113.85|112.45|114.38|112.98|113.84|112.44|47
1648217400000|2022-03-25 14:10:00|113.87|112.47|113.36|111.96|113.9|112.5|113.36|111.96|65
1648217700000|2022-03-25 14:15:00|113.35|111.95|113.44|112.04|113.48|112.08|112.92|111.52|85
1648218000000|2022-03-25 14:20:00|113.43|112.03|113.81|112.41|113.87|112.47|113.43|112.03|48
1648218300000|2022-03-25 14:25:00|113.84|112.44|113.62|112.22|113.95|112.55|113.62|112.22|35
1648218600000|2022-03-25 14:30:00|113.64|112.24|113.61|112.21|113.71|112.31|113.54|112.14|24
1648218900000|2022-03-25 14:35:00|113.6|112.2|113.86|112.46|113.94|112.54|113.6|112.2|25
1648219200000|2022-03-25 14:40:00|113.88|112.48|113.77|112.37|113.95|112.55|113.77|112.37|25
1648219500000|2022-03-25 14:45:00|113.76|112.36|113.28|111.88|113.77|112.37|113.24|111.84|39
1648219800000|2022-03-25 14:50:00|113.27|111.87|113.15|111.75|113.28|111.88|113.12|111.72|23
1648220100000|2022-03-25 14:55:00|113.13|111.73|113.25|111.85|113.25|111.85|113.13|111.73|18
1648220400000|2022-03-25 15:00:00|113.23|111.83|112.86|111.46|113.23|111.83|112.81|111.41|37
1648220700000|2022-03-25 15:05:00|112.85|111.45|112.36|110.96|112.87|111.47|112.19|110.79|103
1648221000000|2022-03-25 15:10:00|112.35|110.95|112.02|110.62|112.4|111|112|110.6|81
1648221300000|2022-03-25 15:15:00|112.03|110.63|112.18|110.78|112.43|111.03|112.03|110.63|119
1648221600000|2022-03-25 15:20:00|112.2|110.8|111.92|110.52|112.37|110.97|111.92|110.52|156
1648221900000|2022-03-25 15:25:00|111.93|110.53|110.49|109.09|112.11|110.71|110.43|109.03|265
1648222200000|2022-03-25 15:30:00|110.47|109.07|110.96|109.56|111.15|109.75|110.37|108.97|169
1648222500000|2022-03-25 15:35:00|111.05|109.65|110.86|109.46|111.39|109.99|110.8|109.4|110
1648222800000|2022-03-25 15:40:00|110.85|109.45|110.97|109.57|111.02|109.62|110.75|109.35|52
1648223100000|2022-03-25 15:45:00|110.85|109.45|110.53|109.13|111.05|109.65|110.53|109.13|144
1648223400000|2022-03-25 15:50:00|110.52|109.12|110.53|109.13|110.93|109.53|110.48|109.08|153
1648223700000|2022-03-25 15:55:00|110.54|109.14|110.65|109.25|110.65|109.25|110.05|108.65|169
1648224000000|2022-03-25 16:00:00|110.66|109.26|110.01|108.61|110.66|109.26|109.97|108.57|213
1648224300000|2022-03-25 16:05:00|109.96|108.56|110.85|109.45|111.05|109.65|109.96|108.56|142
1648224600000|2022-03-25 16:10:00|110.84|109.44|111.08|109.68|111.65|110.25|110.84|109.44|170
1648224900000|2022-03-25 16:15:00|111.09|109.69|111.07|109.67|111.42|110.02|111.05|109.65|69
1648225500000|2022-03-25 16:25:00|111|109.6|111.1|109.7|111.1|109.7|111|109.6|9
1648225800000|2022-03-25 16:30:00|111.15|109.75|110.91|109.51|111.15|109.75|110.87|109.47|20
1648227900000|2022-03-25 17:05:00|109.55|108.15|108.56|107.16|109.57|108.17|108.36|106.96|127
1648228200000|2022-03-25 17:10:00|108.59|107.19|109.04|107.64|109.15|107.75|108.06|106.66|196
1648228500000|2022-03-25 17:15:00|109.05|107.65|108.87|107.47|109.25|107.85|108.75|107.35|129
1648228800000|2022-03-25 17:20:00|108.89|107.49|108.57|107.17|109.05|107.65|108.47|107.07|98
1648229100000|2022-03-25 17:25:00|108.58|107.18|109.19|107.79|109.19|107.79|108.58|107.18|125
1648229400000|2022-03-25 17:30:00|109.15|107.75|108.75|107.35|109.22|107.82|108.65|107.25|91
1648229700000|2022-03-25 17:35:00|108.73|107.33|109.24|107.84|109.25|107.85|108.55|107.15|126
1648230000000|2022-03-25 17:40:00|109.27|107.87|109.05|107.65|109.32|107.92|108.85|107.45|123
1648230300000|2022-03-25 17:45:00|109.09|107.69|108.85|107.45|109.24|107.84|108.79|107.39|102
1648230600000|2022-03-25 17:50:00|108.86|107.46|109.12|107.72|109.23|107.83|108.85|107.45|66
1648230900000|2022-03-25 17:55:00|109.15|107.75|109.95|108.55|110.05|108.65|109.15|107.75|72
1648231200000|2022-03-25 18:00:00|109.94|108.54|110.25|108.85|110.34|108.94|109.86|108.46|86
1648231500000|2022-03-25 18:05:00|110.23|108.83|110.15|108.75|110.35|108.95|109.98|108.58|82
1648231800000|2022-03-25 18:10:00|110.16|108.76|110.49|109.09|110.86|109.46|110.16|108.76|135
1648232100000|2022-03-25 18:15:00|110.5|109.1|110.18|108.78|110.75|109.35|110.15|108.75|66
1648232400000|2022-03-25 18:20:00|110.16|108.76|110.15|108.75|110.25|108.85|109.98|108.58|66
1648232700000|2022-03-25 18:25:00|110.11|108.71|109.94|108.54|110.11|108.71|109.73|108.33|93
1648233000000|2022-03-25 18:30:00|109.92|108.52|110.32|108.92|110.36|108.96|109.92|108.52|30
1648233300000|2022-03-25 18:35:00|110.31|108.91|109.91|108.51|110.35|108.95|109.91|108.51|61
1648233600000|2022-03-25 18:40:00|109.92|108.52|110.35|108.95|110.37|108.97|109.91|108.51|58
1648233900000|2022-03-25 18:45:00|110.36|108.96|110.36|108.96|110.45|109.05|110.16|108.76|98
1648234200000|2022-03-25 18:50:00|110.37|108.97|110.59|109.19|110.65|109.25|110.37|108.97|51
1648234500000|2022-03-25 18:55:00|110.56|109.16|110.69|109.29|110.84|109.44|110.56|109.16|76
1648234800000|2022-03-25 19:00:00|110.72|109.32|110.45|109.05|110.81|109.41|110.38|108.98|105
1648235100000|2022-03-25 19:05:00|110.44|109.04|109.9|108.5|110.45|109.05|109.9|108.5|98
1648235400000|2022-03-25 19:10:00|109.95|108.55|110.05|108.65|110.06|108.66|109.9|108.5|71
1648235700000|2022-03-25 19:15:00|110.02|108.62|109.67|108.27|110.02|108.62|109.56|108.16|96
1648236000000|2022-03-25 19:20:00|109.66|108.26|109.45|108.05|109.66|108.26|109.22|107.82|66
1648236300000|2022-03-25 19:25:00|109.44|108.04|109.3|107.9|109.45|108.05|109.2|107.8|75
1648236600000|2022-03-25 19:30:00|109.28|107.88|109.44|108.04|109.65|108.25|109.21|107.81|85
1648236900000|2022-03-25 19:35:00|109.43|108.03|109.57|108.17|109.8|108.4|109.43|108.03|71
1648237200000|2022-03-25 19:40:00|109.61|108.21|110.06|108.66|110.2|108.8|109.61|108.21|50
1648237500000|2022-03-25 19:45:00|110.07|108.67|109.95|108.55|110.25|108.85|109.85|108.45|65
1648237800000|2022-03-25 19:50:00|110.02|108.62|110.19|108.79|110.19|108.79|109.91|108.51|38
1648238100000|2022-03-25 19:55:00|110.2|108.8|110.51|109.11|110.55|109.15|110.2|108.8|55
1648238400000|2022-03-25 20:00:00|110.52|109.12|110.65|109.25|110.65|109.25|110.35|108.95|49
1648238700000|2022-03-25 20:05:00|110.64|109.24|110.17|108.77|110.73|109.33|110.15|108.75|71
1648239000000|2022-03-25 20:10:00|110.16|108.76|110.52|109.12|110.52|109.12|110.16|108.76|53
1648239300000|2022-03-25 20:15:00|110.55|109.15|110.35|108.95|110.55|109.15|110.25|108.85|52
1648239600000|2022-03-25 20:20:00|110.38|108.98|110.25|108.85|110.38|108.98|110.03|108.63|53
1648239900000|2022-03-25 20:25:00|110.24|108.84|110.67|109.27|110.67|109.27|110.16|108.76|38
1648240200000|2022-03-25 20:30:00|110.65|109.25|110.15|108.75|110.65|109.25|110.11|108.71|74
1648240500000|2022-03-25 20:35:00|110.2|108.8|110.27|108.87|110.37|108.97|110.06|108.66|75
1648240800000|2022-03-25 20:40:00|110.26|108.86|110.65|109.25|110.74|109.34|110.19|108.79|87
1648241100000|2022-03-25 20:45:00|110.68|109.28|110.68|109.28|110.75|109.35|110.56|109.16|73
1648241400000|2022-03-25 20:50:00|110.67|109.27|111.09|109.69|111.41|110.01|110.67|109.27|121
1648241700000|2022-03-25 20:55:00|111.06|109.66|111.38|109.98|111.43|110.03|110.85|109.45|114
1648281600000|2022-03-26 08:00:00|114.61|113.21|114.39|112.99|114.67|113.27|114.24|112.84|109
1648281900000|2022-03-26 08:05:00|114.38|112.98|114.33|112.93|114.38|112.98|114.29|112.89|65
1648282200000|2022-03-26 08:10:00|114.32|112.92|114.36|112.96|114.37|112.97|114.28|112.88|50
1648282500000|2022-03-26 08:15:00|114.37|112.97|114.46|113.06|114.59|113.19|114.36|112.96|53
1648282800000|2022-03-26 08:20:00|114.47|113.07|114.29|112.89|114.48|113.08|114.11|112.71|69
1648283100000|2022-03-26 08:25:00|114.3|112.9|114.07|112.67|114.3|112.9|114.05|112.65|53
1648283400000|2022-03-26 08:30:00|114.09|112.69|114.08|112.68|114.18|112.78|114.08|112.68|42
1648283700000|2022-03-26 08:35:00|114.09|112.69|114.18|112.78|114.18|112.78|114.09|112.69|43
1648284000000|2022-03-26 08:40:00|114.23|112.83|114.14|112.74|114.48|113.08|114.14|112.74|55
1648284300000|2022-03-26 08:45:00|114.13|112.73|113.59|112.19|114.13|112.73|113.59|112.19|67
1648284600000|2022-03-26 08:50:00|113.6|112.2|113.67|112.27|113.77|112.37|113.58|112.18|59
1648284900000|2022-03-26 08:55:00|113.69|112.29|113.8|112.4|113.86|112.46|113.69|112.29|47
1648285200000|2022-03-26 09:00:00|113.85|112.45|113.57|112.17|113.88|112.48|113.51|112.11|87
1648285500000|2022-03-26 09:05:00|113.6|112.2|113.68|112.28|113.69|112.29|113.57|112.17|36
1648285800000|2022-03-26 09:10:00|113.69|112.29|113.49|112.09|113.69|112.29|113.43|112.03|33
1648286100000|2022-03-26 09:15:00|113.55|112.15|113.78|112.38|113.88|112.48|113.55|112.15|65
1648286400000|2022-03-26 09:20:00|113.77|112.37|113.99|112.59|114.06|112.66|113.77|112.37|38
1648286700000|2022-03-26 09:25:00|113.98|112.58|113.8|112.4|113.98|112.58|113.8|112.4|34
1648287000000|2022-03-26 09:30:00|113.81|112.41|114.1|112.7|114.1|112.7|113.81|112.41|38
1648287300000|2022-03-26 09:35:00|114.11|112.71|114.02|112.62|114.11|112.71|114|112.6|19
1648287600000|2022-03-26 09:40:00|114.01|112.61|113.66|112.26|114.01|112.61|113.61|112.21|61
1648287900000|2022-03-26 09:45:00|113.67|112.27|113.58|112.18|113.69|112.29|113.5|112.1|66
1648288200000|2022-03-26 09:50:00|113.59|112.19|113.65|112.25|113.68|112.28|113.55|112.15|25
1648288500000|2022-03-26 09:55:00|113.66|112.26|113.58|112.18|113.8|112.4|113.57|112.17|47
1648288800000|2022-03-26 10:00:00|113.57|112.17|112.88|111.48|113.7|112.3|112.84|111.44|85
1648289100000|2022-03-26 10:05:00|112.89|111.49|113.01|111.61|113.09|111.69|112.65|111.25|108
1648289400000|2022-03-26 10:10:00|113.02|111.62|113.01|111.61|113.09|111.69|112.95|111.55|35
1648289700000|2022-03-26 10:15:00|113.02|111.62|113.2|111.8|113.26|111.86|113.02|111.62|50
1648290000000|2022-03-26 10:20:00|113.24|111.84|113.21|111.81|113.31|111.91|113.2|111.8|50
1648290300000|2022-03-26 10:25:00|113.2|111.8|112.9|111.5|113.21|111.81|112.77|111.37|47
1648290600000|2022-03-26 10:30:00|112.91|111.51|113.04|111.64|113.05|111.65|112.9|111.5|42
1648290900000|2022-03-26 10:35:00|113.05|111.65|112.82|111.42|113.08|111.68|112.82|111.42|56
1648291200000|2022-03-26 10:40:00|112.84|111.44|112.44|111.04|112.97|111.57|112.43|111.03|57
1648291500000|2022-03-26 10:45:00|112.46|111.06|112.68|111.28|112.78|111.38|112.43|111.03|82
1648291800000|2022-03-26 10:50:00|112.69|111.29|112.88|111.48|112.95|111.55|112.61|111.21|56
1648292100000|2022-03-26 10:55:00|112.86|111.46|112.91|111.51|113.05|111.65|112.83|111.43|67
1648292400000|2022-03-26 11:00:00|112.92|111.52|113.05|111.65|113.16|111.76|112.92|111.52|79
1648292700000|2022-03-26 11:05:00|113.07|111.67|112.93|111.53|113.13|111.73|112.93|111.53|46
1648293000000|2022-03-26 11:10:00|112.94|111.54|112.81|111.41|112.96|111.56|112.68|111.28|115
1648293300000|2022-03-26 11:15:00|112.8|111.4|112.95|111.55|112.95|111.55|112.76|111.36|42
1648293600000|2022-03-26 11:20:00|112.98|111.58|113.07|111.67|113.07|111.67|112.96|111.56|56
1648293900000|2022-03-26 11:25:00|113.06|111.66|113.25|111.85|113.35|111.95|112.99|111.59|51
1648294200000|2022-03-26 11:30:00|113.28|111.88|113.39|111.99|113.46|112.06|113.28|111.88|39
1648294500000|2022-03-26 11:35:00|113.38|111.98|113.37|111.97|113.38|111.98|113.26|111.86|43
1648294800000|2022-03-26 11:40:00|113.39|111.99|113.37|111.97|113.39|111.99|113.28|111.88|36
1648295100000|2022-03-26 11:45:00|113.38|111.98|113.28|111.88|113.39|111.99|113.22|111.82|25
1648295400000|2022-03-26 11:50:00|113.29|111.89|113.65|112.25|113.65|112.25|113.29|111.89|38
1648295700000|2022-03-26 11:55:00|113.66|112.26|113.47|112.07|113.69|112.29|113.37|111.97|57
1648296000000|2022-03-26 12:00:00|113.46|112.06|113.97|112.57|114.06|112.66|113.29|111.89|112
1648296300000|2022-03-26 12:05:00|113.96|112.56|114.2|112.8|114.27|112.87|113.76|112.36|62
1648296600000|2022-03-26 12:10:00|114.25|112.85|113.77|112.37|114.26|112.86|113.69|112.29|72
1648296900000|2022-03-26 12:15:00|113.83|112.43|113.7|112.3|114.01|112.61|113.68|112.28|61
1648297200000|2022-03-26 12:20:00|113.69|112.29|113.14|111.74|113.75|112.35|113.14|111.74|102
1648297500000|2022-03-26 12:25:00|113.09|111.69|113|111.6|113.2|111.8|112.88|111.48|107
1648297800000|2022-03-26 12:30:00|112.99|111.59|112.54|111.14|113.15|111.75|112.38|110.98|120
1648298100000|2022-03-26 12:35:00|112.58|111.18|112.65|111.25|112.84|111.44|112.48|111.08|106
1648298400000|2022-03-26 12:40:00|112.66|111.26|112.89|111.49|112.89|111.49|112.58|111.18|48
1648298700000|2022-03-26 12:45:00|112.9|111.5|112.55|111.15|113.05|111.65|112.54|111.14|111
1648299000000|2022-03-26 12:50:00|112.56|111.16|112.98|111.58|112.99|111.59|112.38|110.98|137
1648299300000|2022-03-26 12:55:00|112.99|111.59|113.52|112.12|113.67|112.27|112.98|111.58|135
1648299600000|2022-03-26 13:00:00|113.51|112.11|113.3|111.9|114.05|112.65|113.29|111.89|162
1648299900000|2022-03-26 13:05:00|113.31|111.91|113.66|112.26|113.79|112.39|113.31|111.91|117
1648300200000|2022-03-26 13:10:00|113.65|112.25|113.87|112.47|113.88|112.48|113.58|112.18|126
1648300500000|2022-03-26 13:15:00|113.88|112.48|113.72|112.32|113.9|112.5|113.57|112.17|108
1648300800000|2022-03-26 13:20:00|113.7|112.3|113.4|112|113.7|112.3|113.23|111.83|121
1648301100000|2022-03-26 13:25:00|113.41|112.01|112.96|111.56|113.5|112.1|112.88|111.48|160
1648301400000|2022-03-26 13:30:00|112.95|111.55|112.85|111.45|113.2|111.8|112.75|111.35|95
1648301700000|2022-03-26 13:35:00|112.86|111.46|112.85|111.45|112.97|111.57|112.8|111.4|36
1648302000000|2022-03-26 13:40:00|112.86|111.46|113.26|111.86|113.35|111.95|112.85|111.45|72
1648302300000|2022-03-26 13:45:00|113.25|111.85|113.31|111.91|113.38|111.98|112.89|111.49|81
1648302600000|2022-03-26 13:50:00|113.3|111.9|113.18|111.78|113.46|112.06|113.03|111.63|70
1648302900000|2022-03-26 13:55:00|113.19|111.79|113.12|111.72|113.35|111.95|113.11|111.71|66
1648303200000|2022-03-26 14:00:00|113.16|111.76|113.1|111.7|113.28|111.88|113.03|111.63|48
1648303500000|2022-03-26 14:05:00|113.07|111.67|113.1|111.7|113.22|111.82|112.87|111.47|78
1648303800000|2022-03-26 14:10:00|113.11|111.71|112.92|111.52|113.2|111.8|112.9|111.5|100
1648304100000|2022-03-26 14:15:00|112.95|111.55|112.82|111.42|112.99|111.59|112.8|111.4|40
1648304400000|2022-03-26 14:20:00|112.81|111.41|112.87|111.47|112.97|111.57|112.76|111.36|49
1648304700000|2022-03-26 14:25:00|112.86|111.46|113.11|111.71|113.11|111.71|112.79|111.39|67
1648305000000|2022-03-26 14:30:00|113.14|111.74|112.99|111.59|113.41|112.01|112.96|111.56|87
1648305300000|2022-03-26 14:35:00|113.03|111.63|112.87|111.47|113.26|111.86|112.87|111.47|69
1648305600000|2022-03-26 14:40:00|112.88|111.48|112.79|111.39|112.91|111.51|112.79|111.39|43
1648305900000|2022-03-26 14:45:00|112.8|111.4|112.57|111.17|112.8|111.4|112.41|111.01|65
1648306200000|2022-03-26 14:50:00|112.59|111.19|112.75|111.35|112.76|111.36|112.5|111.1|50
1648306500000|2022-03-26 14:55:00|112.76|111.36|113.16|111.76|113.16|111.76|112.76|111.36|79
1648306800000|2022-03-26 15:00:00|113.18|111.78|113.16|111.76|113.38|111.98|113.16|111.76|41
1648307100000|2022-03-26 15:05:00|113.17|111.77|113.38|111.98|113.45|112.05|113.17|111.77|63
1648307400000|2022-03-26 15:10:00|113.43|112.03|113.65|112.25|113.65|112.25|113.43|112.03|107
1648307700000|2022-03-26 15:15:00|113.66|112.26|113.2|111.8|113.73|112.33|113.18|111.78|92
1648308000000|2022-03-26 15:20:00|113.19|111.79|113.29|111.89|113.36|111.96|113.12|111.72|77
1648308300000|2022-03-26 15:25:00|113.28|111.88|113.55|112.15|113.55|112.15|113.28|111.88|53
1648308600000|2022-03-26 15:30:00|113.54|112.14|114.12|112.72|114.12|112.72|113.34|111.94|127
1648308900000|2022-03-26 15:35:00|114.13|112.73|114.38|112.98|114.51|113.11|114.08|112.68|101
1648309200000|2022-03-26 15:40:00|114.37|112.97|114.4|113|114.6|113.2|114.13|112.73|97
1648309500000|2022-03-26 15:45:00|114.39|112.99|114.5|113.1|114.6|113.2|114.37|112.97|92
1648309800000|2022-03-26 15:50:00|114.48|113.08|114.16|112.76|114.48|113.08|114.11|112.71|149
1648310100000|2022-03-26 15:55:00|114.15|112.75|114.35|112.95|114.35|112.95|114.06|112.66|96
1648310400000|2022-03-26 16:00:00|114.36|112.96|113.97|112.57|114.36|112.96|113.84|112.44|134
1648310700000|2022-03-26 16:05:00|113.96|112.56|113.66|112.26|113.97|112.57|113.52|112.12|130
1648311000000|2022-03-26 16:10:00|113.62|112.22|113.8|112.4|113.86|112.46|113.6|112.2|67
1648311300000|2022-03-26 16:15:00|113.81|112.41|113.95|112.55|113.96|112.56|113.4|112|107
1648311600000|2022-03-26 16:20:00|113.96|112.56|114.15|112.75|114.16|112.76|113.96|112.56|46
1648311900000|2022-03-26 16:25:00|114.14|112.74|114.1|112.7|114.35|112.95|114.09|112.69|61
1648312200000|2022-03-26 16:30:00|114.09|112.69|113.98|112.58|114.09|112.69|113.86|112.46|64
1648312500000|2022-03-26 16:35:00|113.97|112.57|113.9|112.5|113.99|112.59|113.87|112.47|38
1648312800000|2022-03-26 16:40:00|113.89|112.49|114.06|112.66|114.06|112.66|113.86|112.46|53
1648313100000|2022-03-26 16:45:00|114.02|112.62|114.19|112.79|114.2|112.8|113.98|112.58|51
1648313400000|2022-03-26 16:50:00|114.18|112.78|114.07|112.67|114.18|112.78|113.96|112.56|53
1648313700000|2022-03-26 16:55:00|114.08|112.68|114.08|112.68|114.26|112.86|114|112.6|74
1648314000000|2022-03-26 17:00:00|114.09|112.69|113.74|112.34|114.15|112.75|113.72|112.32|90
1648314300000|2022-03-26 17:05:00|113.75|112.35|113.8|112.4|113.86|112.46|113.69|112.29|60
1648314600000|2022-03-26 17:10:00|113.79|112.39|113.69|112.29|113.79|112.39|113.61|112.21|80
1648314900000|2022-03-26 17:15:00|113.68|112.28|113.59|112.19|113.78|112.38|113.59|112.19|47
1648315200000|2022-03-26 17:20:00|113.6|112.2|113.62|112.22|113.75|112.35|113.6|112.2|54
1648315500000|2022-03-26 17:25:00|113.67|112.27|113.77|112.37|113.8|112.4|113.67|112.27|59
1648315800000|2022-03-26 17:30:00|113.75|112.35|113.39|111.99|113.75|112.35|113.34|111.94|62
1648316100000|2022-03-26 17:35:00|113.38|111.98|113.41|112.01|113.48|112.08|113.3|111.9|38
1648316400000|2022-03-26 17:40:00|113.45|112.05|113.45|112.05|113.47|112.07|113.36|111.96|28
1648316700000|2022-03-26 17:45:00|113.46|112.06|113.47|112.07|113.5|112.1|113.31|111.91|45
1648317000000|2022-03-26 17:50:00|113.48|112.08|113.47|112.07|113.5|112.1|113.43|112.03|29
1648317300000|2022-03-26 17:55:00|113.48|112.08|113.31|111.91|113.5|112.1|113.31|111.91|26
1648317600000|2022-03-26 18:00:00|113.32|111.92|113.61|112.21|113.66|112.26|113.31|111.91|48
1648317900000|2022-03-26 18:05:00|113.6|112.2|113.58|112.18|113.68|112.28|113.49|112.09|74
1648318200000|2022-03-26 18:10:00|113.57|112.17|113.36|111.96|113.57|112.17|113.31|111.91|42
1648318500000|2022-03-26 18:15:00|113.37|111.97|113.49|112.09|113.56|112.16|113.36|111.96|46
1648318800000|2022-03-26 18:20:00|113.48|112.08|113.31|111.91|113.5|112.1|113.25|111.85|63
1648319100000|2022-03-26 18:25:00|113.3|111.9|113.36|111.96|113.36|111.96|113.27|111.87|14
1648319400000|2022-03-26 18:30:00|113.35|111.95|113.66|112.26|113.66|112.26|113.28|111.88|46
1648319700000|2022-03-26 18:35:00|113.67|112.27|113.74|112.34|113.74|112.34|113.62|112.22|20
1648320000000|2022-03-26 18:40:00|113.79|112.39|113.75|112.35|113.89|112.49|113.75|112.35|27
1648320300000|2022-03-26 18:45:00|113.7|112.3|113.69|112.29|113.71|112.31|113.67|112.27|11
1648320600000|2022-03-26 18:50:00|113.75|112.35|114.03|112.63|114.07|112.67|113.75|112.35|54
1648320900000|2022-03-26 18:55:00|114.06|112.66|113.92|112.52|114.08|112.68|113.92|112.52|39
1648321200000|2022-03-26 19:00:00|113.91|112.51|114.07|112.67|114.07|112.67|113.91|112.51|37
1648321500000|2022-03-26 19:05:00|114.06|112.66|113.98|112.58|114.17|112.77|113.97|112.57|37
1648321800000|2022-03-26 19:10:00|113.97|112.57|114.35|112.95|114.35|112.95|113.96|112.56|44
1648322100000|2022-03-26 19:15:00|114.31|112.91|113.98|112.58|114.31|112.91|113.89|112.49|69
1648322400000|2022-03-26 19:20:00|113.97|112.57|113.76|112.36|114.03|112.63|113.74|112.34|44
1648322700000|2022-03-26 19:25:00|113.74|112.34|113.6|112.2|113.76|112.36|113.58|112.18|55
1648323000000|2022-03-26 19:30:00|113.59|112.19|113.31|111.91|113.59|112.19|113.3|111.9|57
1648323300000|2022-03-26 19:35:00|113.32|111.92|113.42|112.02|113.56|112.16|113.32|111.92|47
1648323600000|2022-03-26 19:40:00|113.39|111.99|113.46|112.06|113.55|112.15|113.37|111.97|44
1648323900000|2022-03-26 19:45:00|113.47|112.07|113.55|112.15|113.56|112.16|113.46|112.06|42
1648324200000|2022-03-26 19:50:00|113.56|112.16|113.56|112.16|113.57|112.17|113.49|112.09|30
1648324500000|2022-03-26 19:55:00|113.57|112.17|113.73|112.33|113.73|112.33|113.56|112.16|24
1648324800000|2022-03-26 20:00:00|113.72|112.32|113.87|112.47|113.87|112.47|113.66|112.26|43
1648325100000|2022-03-26 20:05:00|113.89|112.49|113.9|112.5|113.9|112.5|113.88|112.48|24
1648325400000|2022-03-26 20:10:00|113.91|112.51|113.91|112.51|114|112.6|113.9|112.5|26
1648325700000|2022-03-26 20:15:00|113.95|112.55|114.1|112.7|114.18|112.78|113.95|112.55|57
1648326000000|2022-03-26 20:20:00|114.07|112.67|114.26|112.86|114.26|112.86|113.99|112.59|51
1648326300000|2022-03-26 20:25:00|114.25|112.85|114.27|112.87|114.28|112.88|114.01|112.61|52
1648326600000|2022-03-26 20:30:00|114.28|112.88|114.66|113.26|114.66|113.26|114.27|112.87|49
1648326900000|2022-03-26 20:35:00|114.68|113.28|114.41|113.01|114.71|113.31|114.28|112.88|128
1648327200000|2022-03-26 20:40:00|114.4|113|114.29|112.89|114.4|113|114.28|112.88|70
1648327500000|2022-03-26 20:45:00|114.26|112.86|113.64|112.24|114.26|112.86|113.64|112.24|83
1648327800000|2022-03-26 20:50:00|113.66|112.26|114.07|112.67|114.07|112.67|113.66|112.26|89
1648328100000|2022-03-26 20:55:00|114.05|112.65|114.08|112.68|114.13|112.73|113.98|112.58|56
1648328400000|2022-03-26 21:00:00|114.07|112.67|113.7|112.3|114.11|112.71|113.69|112.29|99
1648328700000|2022-03-26 21:05:00|113.71|112.31|113.58|112.18|113.78|112.38|113.57|112.17|82
1648329000000|2022-03-26 21:10:00|113.59|112.19|113.75|112.35|113.82|112.42|113.58|112.18|81
1648329300000|2022-03-26 21:15:00|113.74|112.34|113.96|112.56|113.96|112.56|113.59|112.19|45
1648329600000|2022-03-26 21:20:00|113.97|112.57|114.24|112.84|114.29|112.89|113.97|112.57|29
1648329900000|2022-03-26 21:25:00|114.29|112.89|114.38|112.98|114.38|112.98|114.29|112.89|31
1648330200000|2022-03-26 21:30:00|114.39|112.99|114.16|112.76|114.46|113.06|114.15|112.75|22
1648330500000|2022-03-26 21:35:00|114.17|112.77|114.66|113.26|114.67|113.27|114.17|112.77|37
1648330800000|2022-03-26 21:40:00|114.65|113.25|114.65|113.25|114.66|113.26|114.64|113.24|5
1648331100000|2022-03-26 21:45:00|114.63|113.23|114.63|113.23|114.63|113.23|114.39|112.99|53
1648331400000|2022-03-26 21:50:00|114.59|113.19|114.76|113.36|114.79|113.39|114.56|113.16|21
1648331700000|2022-03-26 21:55:00|114.79|113.39|115.55|114.15|116.28|114.88|114.79|113.39|145
1648332000000|2022-03-26 22:00:00|115.54|114.14|115.38|113.98|116.06|114.66|115.16|113.76|150
1648332300000|2022-03-26 22:05:00|115.37|113.97|115.19|113.79|115.55|114.15|115.07|113.67|108
1648332600000|2022-03-26 22:10:00|115.17|113.77|114.86|113.46|115.17|113.77|114.81|113.41|73
1648332900000|2022-03-26 22:15:00|114.87|113.47|115|113.6|115.06|113.66|114.84|113.44|73
1648333200000|2022-03-26 22:20:00|114.99|113.59|115.2|113.8|115.35|113.95|114.99|113.59|43
1648333500000|2022-03-26 22:25:00|115.19|113.79|115|113.6|115.19|113.79|114.93|113.53|96
1648333800000|2022-03-26 22:30:00|114.99|113.59|114.87|113.47|115.05|113.65|114.87|113.47|58
1648334100000|2022-03-26 22:35:00|114.88|113.48|114.6|113.2|114.88|113.48|114.56|113.16|67
1648334400000|2022-03-26 22:40:00|114.61|113.21|114.54|113.14|114.75|113.35|114.54|113.14|51
1648334700000|2022-03-26 22:45:00|114.52|113.12|114.56|113.16|114.64|113.24|114.52|113.12|30
1648335000000|2022-03-26 22:50:00|114.57|113.17|114.57|113.17|114.65|113.25|114.5|113.1|32
1648335300000|2022-03-26 22:55:00|114.58|113.18|114.86|113.46|114.88|113.48|114.58|113.18|28
1648335600000|2022-03-26 23:00:00|114.87|113.47|115.6|114.2|115.6|114.2|114.86|113.46|94
1648335900000|2022-03-26 23:05:00|115.61|114.21|115.65|114.25|115.95|114.55|115.52|114.12|88
1648336200000|2022-03-26 23:10:00|115.63|114.23|115.55|114.15|115.65|114.25|115.45|114.05|85
1648336500000|2022-03-26 23:15:00|115.57|114.17|115.55|114.15|115.66|114.26|115.36|113.96|95
1648336800000|2022-03-26 23:20:00|115.56|114.16|116.06|114.66|116.06|114.66|115.55|114.15|54
1648337100000|2022-03-26 23:25:00|116.07|114.67|115.95|114.55|116.23|114.83|115.77|114.37|103
1648337400000|2022-03-26 23:30:00|115.96|114.56|115.78|114.38|115.96|114.56|115.69|114.29|63
1648337700000|2022-03-26 23:35:00|115.79|114.39|115.91|114.51|116.14|114.74|115.79|114.39|66
1648338000000|2022-03-26 23:40:00|115.9|114.5|115.98|114.58|115.98|114.58|115.79|114.39|59
1648338300000|2022-03-26 23:45:00|115.97|114.57|116.42|115.02|116.42|115.02|115.96|114.56|42
1648338600000|2022-03-26 23:50:00|116.45|115.05|115.79|114.39|116.56|115.16|115.79|114.39|92
1648338900000|2022-03-26 23:55:00|115.78|114.38|115.95|114.55|116.02|114.62|115.7|114.3|44
1648339200000|2022-03-27 00:00:00|115.92|114.52|115.62|114.22|116.05|114.65|115.6|114.2|153
1648339500000|2022-03-27 00:05:00|115.6|114.2|115.38|113.98|115.76|114.36|115.38|113.98|77
1648339800000|2022-03-27 00:10:00|115.37|113.97|115.47|114.07|115.63|114.23|115.27|113.87|103
1648340100000|2022-03-27 00:15:00|115.48|114.08|115.37|113.97|115.5|114.1|115.28|113.88|65
1648340400000|2022-03-27 00:20:00|115.36|113.96|115.48|114.08|115.55|114.15|115.35|113.95|49
1648340700000|2022-03-27 00:25:00|115.3|113.9|115.45|114.05|115.47|114.07|115.26|113.86|63
1648341000000|2022-03-27 00:30:00|115.47|114.07|115.31|113.91|115.49|114.09|115.04|113.64|78
1648341300000|2022-03-27 00:35:00|115.35|113.95|115.47|114.07|115.47|114.07|115.29|113.89|60
1648341600000|2022-03-27 00:40:00|115.53|114.13|115.92|114.52|115.95|114.55|115.49|114.09|90
1648341900000|2022-03-27 00:45:00|115.88|114.48|116.05|114.65|116.07|114.67|115.82|114.42|45
1648342200000|2022-03-27 00:50:00|116.04|114.64|116.06|114.66|116.07|114.67|115.77|114.37|76
1648342500000|2022-03-27 00:55:00|116.05|114.65|116.06|114.66|116.13|114.73|115.91|114.51|48
1648342800000|2022-03-27 01:00:00|116.05|114.65|116.02|114.62|116.15|114.75|116|114.6|39
1648343100000|2022-03-27 01:05:00|116|114.6|115.71|114.31|116|114.6|115.64|114.24|58
1648343400000|2022-03-27 01:10:00|115.7|114.3|115.69|114.29|115.71|114.31|115.67|114.27|43
1648343700000|2022-03-27 01:15:00|115.68|114.28|115.75|114.35|115.77|114.37|115.59|114.19|54
1648344000000|2022-03-27 01:20:00|115.71|114.31|115.46|114.06|115.72|114.32|115.4|114|89
1648344300000|2022-03-27 01:25:00|115.48|114.08|115.22|113.82|115.5|114.1|115.2|113.8|56
1648344600000|2022-03-27 01:30:00|115.23|113.83|115.29|113.89|115.39|113.99|115.17|113.77|58
1648344900000|2022-03-27 01:35:00|115.28|113.88|115.28|113.88|115.31|113.91|115.26|113.86|43
1648345200000|2022-03-27 01:40:00|115.29|113.89|115.46|114.06|115.46|114.06|115.29|113.89|26
1648345500000|2022-03-27 01:45:00|115.47|114.07|115.57|114.17|115.64|114.24|115.47|114.07|53
1648345800000|2022-03-27 01:50:00|115.56|114.16|115.68|114.28|115.68|114.28|115.56|114.16|56
1648346100000|2022-03-27 01:55:00|115.67|114.27|115.77|114.37|115.87|114.47|115.67|114.27|72
1648346400000|2022-03-27 02:00:00|115.76|114.36|115.2|113.8|115.76|114.36|115.2|113.8|83
1648346700000|2022-03-27 02:05:00|115.19|113.79|115.29|113.89|115.51|114.11|115.13|113.73|81
1648347000000|2022-03-27 02:10:00|115.3|113.9|115.37|113.97|115.5|114.1|115.23|113.83|161
1648347300000|2022-03-27 02:15:00|115.4|114|115.19|113.79|115.55|114.15|115.17|113.77|63
1648347600000|2022-03-27 02:20:00|115.2|113.8|115.39|113.99|115.4|114|115.17|113.77|47
1648347900000|2022-03-27 02:25:00|115.38|113.98|115.1|113.7|115.39|113.99|115.1|113.7|55
1648348200000|2022-03-27 02:30:00|115.12|113.72|115.61|114.21|115.67|114.27|115.08|113.68|90
1648348500000|2022-03-27 02:35:00|115.6|114.2|115.29|113.89|115.66|114.26|115.29|113.89|57
1648348800000|2022-03-27 02:40:00|115.28|113.88|115.26|113.86|115.38|113.98|115.15|113.75|68
1648349100000|2022-03-27 02:45:00|115.28|113.88|115.17|113.77|115.37|113.97|115.16|113.76|97
1648349400000|2022-03-27 02:50:00|115.16|113.76|115.25|113.85|115.32|113.92|115.16|113.76|47
1648349700000|2022-03-27 02:55:00|115.26|113.86|115.45|114.05|115.45|114.05|115.26|113.86|34
1648350000000|2022-03-27 03:00:00|115.42|114.02|115.16|113.76|115.42|114.02|115.16|113.76|56
1648350300000|2022-03-27 03:05:00|115.17|113.77|115.25|113.85|115.34|113.94|115.17|113.77|45
1648350600000|2022-03-27 03:10:00|115.26|113.86|115.25|113.85|115.35|113.95|115.24|113.84|22
1648350900000|2022-03-27 03:15:00|115.24|113.84|115.05|113.65|115.24|113.84|115.05|113.65|55
1648351200000|2022-03-27 03:20:00|115.06|113.66|115.05|113.65|115.06|113.66|115.05|113.65|18
1648351800000|2022-03-27 03:30:00|115.04|113.64|114.75|113.35|115.05|113.65|114.71|113.31|40
1648352100000|2022-03-27 03:35:00|114.76|113.36|114.79|113.39|114.85|113.45|114.75|113.35|40
1648352400000|2022-03-27 03:40:00|114.78|113.38|114.75|113.35|114.79|113.39|114.62|113.22|68
1648352700000|2022-03-27 03:45:00|114.76|113.36|114.79|113.39|114.79|113.39|114.66|113.26|31
1648353000000|2022-03-27 03:50:00|114.78|113.38|114.77|113.37|114.95|113.55|114.77|113.37|85
1648353300000|2022-03-27 03:55:00|114.78|113.38|114.78|113.38|114.79|113.39|114.77|113.37|31
1648353600000|2022-03-27 04:00:00|114.77|113.37|115.06|113.66|115.06|113.66|114.77|113.37|26
1648353900000|2022-03-27 04:05:00|115.13|113.73|115.14|113.74|115.15|113.75|115.06|113.66|19
1648354200000|2022-03-27 04:10:00|115.15|113.75|115.22|113.82|115.28|113.88|115.15|113.75|25
1648354500000|2022-03-27 04:15:00|115.2|113.8|115.08|113.68|115.29|113.89|115.08|113.68|32
1648354800000|2022-03-27 04:20:00|115.07|113.67|114.67|113.27|115.07|113.67|114.66|113.26|111
1648355100000|2022-03-27 04:25:00|114.62|113.22|114.47|113.07|114.69|113.29|114.46|113.06|65
1648355400000|2022-03-27 04:30:00|114.46|113.06|114.38|112.98|114.53|113.13|114.2|112.8|82
1648355700000|2022-03-27 04:35:00|114.39|112.99|114.16|112.76|114.4|113|114.16|112.76|40
1648356000000|2022-03-27 04:40:00|114.17|112.77|114.36|112.96|114.55|113.15|114.17|112.77|50
1648356300000|2022-03-27 04:45:00|114.35|112.95|114.55|113.15|114.55|113.15|114.31|112.91|18
1648356600000|2022-03-27 04:50:00|114.56|113.16|114.57|113.17|114.75|113.35|114.49|113.09|68
1648356900000|2022-03-27 04:55:00|114.59|113.19|114.55|113.15|114.76|113.36|114.55|113.15|49
1648357200000|2022-03-27 05:00:00|114.56|113.16|114.46|113.06|114.65|113.25|114.45|113.05|46
1648357500000|2022-03-27 05:05:00|114.47|113.07|114.75|113.35|114.75|113.35|114.46|113.06|37
1648357800000|2022-03-27 05:10:00|114.76|113.36|114.75|113.35|114.85|113.45|114.75|113.35|24
1648358100000|2022-03-27 05:15:00|114.74|113.34|114.66|113.26|114.75|113.35|114.55|113.15|42
1648358400000|2022-03-27 05:20:00|114.67|113.27|114.67|113.27|114.76|113.36|114.55|113.15|53
1648358700000|2022-03-27 05:25:00|114.66|113.26|114.89|113.49|114.89|113.49|114.64|113.24|51
1648359000000|2022-03-27 05:30:00|114.88|113.48|114.96|113.56|115.01|113.61|114.85|113.45|66
1648359300000|2022-03-27 05:35:00|114.97|113.57|114.77|113.37|114.99|113.59|114.76|113.36|63
1648359600000|2022-03-27 05:40:00|114.76|113.36|114.76|113.36|114.79|113.39|114.75|113.35|35
1648359900000|2022-03-27 05:45:00|114.77|113.37|114.66|113.26|114.77|113.37|114.65|113.25|37
1648360200000|2022-03-27 05:50:00|114.67|113.27|114.55|113.15|114.67|113.27|114.38|112.98|46
1648360500000|2022-03-27 05:55:00|114.56|113.16|114.48|113.08|114.65|113.25|114.45|113.05|24
1648360800000|2022-03-27 06:00:00|114.47|113.07|114.5|113.1|114.56|113.16|114.45|113.05|23
1648361100000|2022-03-27 06:05:00|114.49|113.09|114.55|113.15|114.55|113.15|114.46|113.06|40
1648361400000|2022-03-27 06:10:00|114.56|113.16|114.73|113.33|114.73|113.33|114.55|113.15|22
1648361700000|2022-03-27 06:15:00|114.76|113.36|114.77|113.37|114.77|113.37|114.57|113.17|52
1648362000000|2022-03-27 06:20:00|114.76|113.36|114.92|113.52|114.93|113.53|114.76|113.36|67
1648362300000|2022-03-27 06:25:00|114.93|113.53|114.95|113.55|114.96|113.56|114.83|113.43|46
1648362600000|2022-03-27 06:30:00|114.96|113.56|114.86|113.46|114.98|113.58|114.84|113.44|53
1648362900000|2022-03-27 06:35:00|114.85|113.45|114.91|113.51|114.93|113.53|114.71|113.31|57
1648363200000|2022-03-27 06:40:00|114.86|113.46|114.85|113.45|114.87|113.47|114.75|113.35|30
1648363500000|2022-03-27 06:45:00|114.84|113.44|114.86|113.46|114.87|113.47|114.83|113.43|18
1648363800000|2022-03-27 06:50:00|114.85|113.45|114.69|113.29|114.85|113.45|114.67|113.27|49
1648364100000|2022-03-27 06:55:00|114.7|113.3|114.75|113.35|114.79|113.39|114.67|113.27|31
1648364400000|2022-03-27 07:00:00|114.72|113.32|114.48|113.08|114.72|113.32|114.37|112.97|81
1648364700000|2022-03-27 07:05:00|114.47|113.07|114.58|113.18|114.58|113.18|114.45|113.05|49
1648365000000|2022-03-27 07:10:00|114.57|113.17|114.55|113.15|114.65|113.25|114.55|113.15|45
1648365300000|2022-03-27 07:15:00|114.56|113.16|114.76|113.36|114.77|113.37|114.49|113.09|60
1648365600000|2022-03-27 07:20:00|114.75|113.35|114.75|113.35|114.79|113.39|114.75|113.35|30
1648365900000|2022-03-27 07:25:00|114.76|113.36|114.85|113.45|114.93|113.53|114.76|113.36|30
1648366200000|2022-03-27 07:30:00|114.86|113.46|114.95|113.55|114.97|113.57|114.86|113.46|49
1648366500000|2022-03-27 07:35:00|114.96|113.56|115.24|113.84|115.24|113.84|114.86|113.46|41
1648366800000|2022-03-27 07:40:00|115.23|113.83|115.15|113.75|115.24|113.84|115.14|113.74|21
1648367100000|2022-03-27 07:45:00|115.14|113.74|115.06|113.66|115.16|113.76|115.06|113.66|31
1648367400000|2022-03-27 07:50:00|115.05|113.65|114.97|113.57|115.05|113.65|114.96|113.56|19
1648367700000|2022-03-27 07:55:00|114.96|113.56|115.21|113.81|115.21|113.81|114.95|113.55|49
1648368000000|2022-03-27 08:00:00|115.25|113.85|115.16|113.76|115.28|113.88|115.06|113.66|46
1648368300000|2022-03-27 08:05:00|115.15|113.75|114.95|113.55|115.15|113.75|114.95|113.55|26
1648368600000|2022-03-27 08:10:00|114.94|113.54|114.95|113.55|114.96|113.56|114.84|113.44|33
1648368900000|2022-03-27 08:15:00|114.94|113.54|114.66|113.26|114.95|113.55|114.58|113.18|44
1648369200000|2022-03-27 08:20:00|114.67|113.27|114.84|113.44|114.85|113.45|114.67|113.27|34
1648369500000|2022-03-27 08:25:00|114.85|113.45|114.65|113.25|114.85|113.45|114.64|113.24|22
1648369800000|2022-03-27 08:30:00|114.66|113.26|114.55|113.15|114.85|113.45|114.48|113.08|76
1648370100000|2022-03-27 08:35:00|114.57|113.17|114.6|113.2|114.65|113.25|114.55|113.15|53
1648370400000|2022-03-27 08:40:00|114.59|113.19|114.58|113.18|114.61|113.21|114.56|113.16|36
1648370700000|2022-03-27 08:45:00|114.59|113.19|114.49|113.09|114.59|113.19|114.48|113.08|33
1648371000000|2022-03-27 08:50:00|114.5|113.1|114.47|113.07|114.5|113.1|114.45|113.05|38
1648371300000|2022-03-27 08:55:00|114.48|113.08|114.38|112.98|114.48|113.08|114.38|112.98|17
1648371600000|2022-03-27 09:00:00|114.39|112.99|114.48|113.08|114.48|113.08|114.39|112.99|15
1648371900000|2022-03-27 09:05:00|114.47|113.07|114.54|113.14|114.55|113.15|114.46|113.06|48
1648372200000|2022-03-27 09:10:00|114.55|113.15|114.56|113.16|114.65|113.25|114.55|113.15|45
1648372500000|2022-03-27 09:15:00|114.57|113.17|114.65|113.25|114.67|113.27|114.55|113.15|35
1648372800000|2022-03-27 09:20:00|114.66|113.26|114.56|113.16|114.68|113.28|114.56|113.16|57
1648373100000|2022-03-27 09:25:00|114.57|113.17|114.37|112.97|114.57|113.17|114.37|112.97|53
1648373400000|2022-03-27 09:30:00|114.38|112.98|114.44|113.04|114.45|113.05|114.26|112.86|16
1648373700000|2022-03-27 09:35:00|114.45|113.05|114.55|113.15|114.55|113.15|114.43|113.03|13
1648374000000|2022-03-27 09:40:00|114.56|113.16|114.55|113.15|114.57|113.17|114.55|113.15|46
1648374300000|2022-03-27 09:45:00|114.56|113.16|114.47|113.07|114.56|113.16|114.47|113.07|5
1648374600000|2022-03-27 09:50:00|114.4|113|114.39|112.99|114.4|113|114.27|112.87|68
1648374900000|2022-03-27 09:55:00|114.4|113|114.1|112.7|114.46|113.06|114.1|112.7|41
1648375200000|2022-03-27 10:00:00|114.14|112.74|114.1|112.7|114.3|112.9|114.1|112.7|49
1648375500000|2022-03-27 10:05:00|114.11|112.71|114.17|112.77|114.25|112.85|114.11|112.71|27
1648375800000|2022-03-27 10:10:00|114.19|112.79|114.19|112.79|114.25|112.85|114.18|112.78|20
1648376100000|2022-03-27 10:15:00|114.2|112.8|114.19|112.79|114.2|112.8|114.17|112.77|25
1648376400000|2022-03-27 10:20:00|114.2|112.8|114.18|112.78|114.28|112.88|114.18|112.78|64
1648376700000|2022-03-27 10:25:00|114.17|112.77|114.08|112.68|114.2|112.8|113.91|112.51|52
1648377000000|2022-03-27 10:30:00|114.07|112.67|114.09|112.69|114.16|112.76|113.96|112.56|51
1648377300000|2022-03-27 10:35:00|114.1|112.7|114.1|112.7|114.16|112.76|114.07|112.67|14
1648377600000|2022-03-27 10:40:00|114.14|112.74|114.16|112.76|114.17|112.77|114.14|112.74|9
1648377900000|2022-03-27 10:45:00|114.15|112.75|114.35|112.95|114.35|112.95|114.15|112.75|37
1648378200000|2022-03-27 10:50:00|114.36|112.96|114.26|112.86|114.37|112.97|114.25|112.85|51
1648378500000|2022-03-27 10:55:00|114.27|112.87|114.17|112.77|114.29|112.89|114.16|112.76|59
1648378800000|2022-03-27 11:00:00|114.16|112.76|114.17|112.77|114.19|112.79|114.15|112.75|47
1648379100000|2022-03-27 11:05:00|114.16|112.76|114.28|112.88|114.34|112.94|114.16|112.76|63
1648379400000|2022-03-27 11:10:00|114.29|112.89|114.17|112.77|114.37|112.97|114.17|112.77|58
1648379700000|2022-03-27 11:15:00|114.18|112.78|114.15|112.75|114.29|112.89|114.15|112.75|71
1648380000000|2022-03-27 11:20:00|114.1|112.7|113.86|112.46|114.1|112.7|113.85|112.45|77
1648380300000|2022-03-27 11:25:00|113.85|112.45|113.96|112.56|113.98|112.58|113.85|112.45|93
1648380600000|2022-03-27 11:30:00|113.95|112.55|113.96|112.56|113.96|112.56|113.95|112.55|28
1648380900000|2022-03-27 11:35:00|113.95|112.55|113.85|112.45|113.96|112.56|113.85|112.45|19
1648381200000|2022-03-27 11:40:00|113.81|112.41|113.86|112.46|113.86|112.46|113.71|112.31|77
1648381500000|2022-03-27 11:45:00|113.85|112.45|113.54|112.14|113.87|112.47|113.54|112.14|47
1648381800000|2022-03-27 11:50:00|113.53|112.13|113.41|112.01|113.54|112.14|113.34|111.94|72
1648382100000|2022-03-27 11:55:00|113.42|112.02|113.58|112.18|113.59|112.19|113.42|112.02|33
1648382400000|2022-03-27 12:00:00|113.57|112.17|113.65|112.25|113.66|112.26|113.4|112|65
1648382700000|2022-03-27 12:05:00|113.67|112.27|113.67|112.27|113.79|112.39|113.65|112.25|38
1648383000000|2022-03-27 12:10:00|113.68|112.28|113.55|112.15|113.69|112.29|113.48|112.08|61
1648383300000|2022-03-27 12:15:00|113.56|112.16|112.99|111.59|113.56|112.16|112.98|111.58|84
1648383600000|2022-03-27 12:20:00|113|111.6|113.08|111.68|113.09|111.69|112.88|111.48|57
1648383900000|2022-03-27 12:25:00|113.09|111.69|113.06|111.66|113.18|111.78|113.06|111.66|34
1648384200000|2022-03-27 12:30:00|113.07|111.67|113.07|111.67|113.17|111.77|113.02|111.62|43
1648384500000|2022-03-27 12:35:00|113.08|111.68|113.08|111.68|113.15|111.75|113.07|111.67|37
1648384800000|2022-03-27 12:40:00|113.07|111.67|112.96|111.56|113.08|111.68|112.95|111.55|36
1648385100000|2022-03-27 12:45:00|112.97|111.57|112.91|111.51|113.16|111.76|112.9|111.5|54
1648385400000|2022-03-27 12:50:00|112.9|111.5|111.99|110.59|112.91|111.51|111.93|110.53|160
1648385700000|2022-03-27 12:55:00|112|110.6|111.55|110.15|112.19|110.79|111.42|110.02|177
1648386000000|2022-03-27 13:00:00|111.54|110.14|112.06|110.66|112.06|110.66|111.29|109.89|116
1648386300000|2022-03-27 13:05:00|112.07|110.67|112.05|110.65|112.25|110.85|112.05|110.65|77
1648386600000|2022-03-27 13:10:00|112.06|110.66|112.57|111.17|112.64|111.24|112.06|110.66|88
1648386900000|2022-03-27 13:15:00|112.58|111.18|112.95|111.55|112.95|111.55|112.46|111.06|111
1648387200000|2022-03-27 13:20:00|112.92|111.52|112.8|111.4|112.92|111.52|112.6|111.2|119
1648387500000|2022-03-27 13:25:00|112.79|111.39|112.79|111.39|112.87|111.47|112.76|111.36|54
1648387800000|2022-03-27 13:30:00|112.78|111.38|112.75|111.35|112.79|111.39|112.74|111.34|35
1648388100000|2022-03-27 13:35:00|112.74|111.34|112.86|111.46|112.86|111.46|112.57|111.17|52
1648388400000|2022-03-27 13:40:00|112.91|111.51|113.05|111.65|113.13|111.73|112.86|111.46|73
1648388700000|2022-03-27 13:45:00|113.06|111.66|113.17|111.77|113.17|111.77|113.05|111.65|35
1648389000000|2022-03-27 13:50:00|113.16|111.76|113.35|111.95|113.35|111.95|113.16|111.76|71
1648389300000|2022-03-27 13:55:00|113.36|111.96|113.33|111.93|113.36|111.96|113.25|111.85|62
1648389600000|2022-03-27 14:00:00|113.34|111.94|113.19|111.79|113.34|111.94|113.15|111.75|61
1648389900000|2022-03-27 14:05:00|113.18|111.78|113.51|112.11|113.56|112.16|113.16|111.76|51
1648390200000|2022-03-27 14:10:00|113.5|112.1|113.55|112.15|113.56|112.16|113.47|112.07|27
1648390500000|2022-03-27 14:15:00|113.52|112.12|113.65|112.25|113.65|112.25|113.45|112.05|28
1648390800000|2022-03-27 14:20:00|113.64|112.24|113.65|112.25|113.65|112.25|113.55|112.15|40
1648391100000|2022-03-27 14:25:00|113.64|112.24|113.73|112.33|113.73|112.33|113.64|112.24|12
1648391400000|2022-03-27 14:30:00|113.68|112.28|113.58|112.18|113.72|112.32|113.55|112.15|61
1648391700000|2022-03-27 14:35:00|113.57|112.17|113.45|112.05|113.58|112.18|113.45|112.05|34
1648392000000|2022-03-27 14:40:00|113.46|112.06|113.25|111.85|113.56|112.16|113.25|111.85|39
1648392300000|2022-03-27 14:45:00|113.26|111.86|113.36|111.96|113.39|111.99|113.26|111.86|70
1648392600000|2022-03-27 14:50:00|113.32|111.92|113.35|111.95|113.36|111.96|113.26|111.86|40
1648392900000|2022-03-27 14:55:00|113.36|111.96|113.28|111.88|113.56|112.16|113.28|111.88|79
1648393200000|2022-03-27 15:00:00|113.29|111.89|113.26|111.86|113.48|112.08|113.25|111.85|64
1648393500000|2022-03-27 15:05:00|113.25|111.85|112.86|111.46|113.25|111.85|112.85|111.45|99
1648393800000|2022-03-27 15:10:00|112.87|111.47|112.79|111.39|112.89|111.49|112.62|111.22|78
1648394100000|2022-03-27 15:15:00|112.8|111.4|112.98|111.58|113.04|111.64|112.8|111.4|37
1648394400000|2022-03-27 15:20:00|112.99|111.59|113.56|112.16|113.59|112.19|112.99|111.59|102
1648394700000|2022-03-27 15:25:00|113.57|112.17|113.89|112.49|114.08|112.68|113.57|112.17|185
1648395000000|2022-03-27 15:30:00|113.94|112.54|113.85|112.45|114.15|112.75|113.78|112.38|136
1648395300000|2022-03-27 15:35:00|113.86|112.46|113.62|112.22|113.88|112.48|113.47|112.07|137
1648395600000|2022-03-27 15:40:00|113.61|112.21|113.73|112.33|113.85|112.45|113.46|112.06|96
1648395900000|2022-03-27 15:45:00|113.74|112.34|113.82|112.42|113.97|112.57|113.73|112.33|108
1648396200000|2022-03-27 15:50:00|113.85|112.45|113.95|112.55|113.97|112.57|113.79|112.39|86
1648396500000|2022-03-27 15:55:00|113.99|112.59|114.06|112.66|114.12|112.72|113.97|112.57|93
1648396800000|2022-03-27 16:00:00|114.07|112.67|114.06|112.66|114.1|112.7|113.96|112.56|74
1648397100000|2022-03-27 16:05:00|114.08|112.68|114.09|112.69|114.09|112.69|113.96|112.56|50
1648397400000|2022-03-27 16:10:00|114.08|112.68|113.72|112.32|114.09|112.69|113.59|112.19|169
1648397700000|2022-03-27 16:15:00|113.74|112.34|113.79|112.39|113.85|112.45|113.74|112.34|69
1648398000000|2022-03-27 16:20:00|113.8|112.4|113.7|112.3|113.84|112.44|113.68|112.28|64
1648398300000|2022-03-27 16:25:00|113.72|112.32|113.86|112.46|113.89|112.49|113.72|112.32|89
1648398600000|2022-03-27 16:30:00|113.87|112.47|113.98|112.58|113.98|112.58|113.85|112.45|64
1648398900000|2022-03-27 16:35:00|113.99|112.59|113.96|112.56|114.26|112.86|113.92|112.52|110
1648399200000|2022-03-27 16:40:00|113.95|112.55|114.05|112.65|114.15|112.75|113.95|112.55|120
1648399500000|2022-03-27 16:45:00|114.06|112.66|114.08|112.68|114.26|112.86|114.01|112.61|73
1648399800000|2022-03-27 16:50:00|114.09|112.69|114.16|112.76|114.26|112.86|114.09|112.69|70
1648400100000|2022-03-27 16:55:00|114.15|112.75|114.18|112.78|114.18|112.78|114.08|112.68|20
1648400400000|2022-03-27 17:00:00|114.19|112.79|113.88|112.48|114.24|112.84|113.88|112.48|77
1648400700000|2022-03-27 17:05:00|113.87|112.47|113.67|112.27|113.87|112.47|113.61|112.21|80
1648401000000|2022-03-27 17:10:00|113.68|112.28|113.48|112.08|113.77|112.37|113.42|112.02|109
1648401300000|2022-03-27 17:15:00|113.47|112.07|113.39|111.99|113.51|112.11|113.37|111.97|71
1648401600000|2022-03-27 17:20:00|113.4|112|113.45|112.05|113.55|112.15|113.36|111.96|70
1648401900000|2022-03-27 17:25:00|113.46|112.06|113.59|112.19|113.67|112.27|113.46|112.06|51
1648402200000|2022-03-27 17:30:00|113.58|112.18|113.75|112.35|113.76|112.36|113.53|112.13|42
1648402500000|2022-03-27 17:35:00|113.74|112.34|113.76|112.36|113.78|112.38|113.66|112.26|82
1648402800000|2022-03-27 17:40:00|113.75|112.35|113.82|112.42|113.86|112.46|113.7|112.3|49
1648403100000|2022-03-27 17:45:00|113.81|112.41|113.71|112.31|113.82|112.42|113.67|112.27|50
1648403400000|2022-03-27 17:50:00|113.7|112.3|113.71|112.31|113.77|112.37|113.67|112.27|78
1648403700000|2022-03-27 17:55:00|113.7|112.3|113.75|112.35|113.76|112.36|113.66|112.26|66
1648404000000|2022-03-27 18:00:00|113.71|112.31|113.78|112.38|113.87|112.47|113.7|112.3|59
1648404300000|2022-03-27 18:05:00|113.79|112.39|113.97|112.57|113.98|112.58|113.74|112.34|67
1648404600000|2022-03-27 18:10:00|113.98|112.58|113.98|112.58|114.06|112.66|113.9|112.5|78
1648404900000|2022-03-27 18:15:00|113.97|112.57|113.89|112.49|113.98|112.58|113.76|112.36|59
1648405200000|2022-03-27 18:20:00|113.91|112.51|113.87|112.47|114.03|112.63|113.86|112.46|65
1648405500000|2022-03-27 18:25:00|113.86|112.46|114.06|112.66|114.06|112.66|113.86|112.46|41
1648405800000|2022-03-27 18:30:00|114.05|112.65|113.91|112.51|114.06|112.66|113.91|112.51|21
1648406100000|2022-03-27 18:35:00|113.89|112.49|113.81|112.41|113.97|112.57|113.78|112.38|69
1648406400000|2022-03-27 18:40:00|113.8|112.4|113.81|112.41|113.82|112.42|113.78|112.38|56
1648406700000|2022-03-27 18:45:00|113.82|112.42|113.79|112.39|113.88|112.48|113.76|112.36|49
1648407000000|2022-03-27 18:50:00|113.78|112.38|113.87|112.47|113.9|112.5|113.77|112.37|53
1648407300000|2022-03-27 18:55:00|113.88|112.48|113.79|112.39|113.88|112.48|113.79|112.39|32
1648407600000|2022-03-27 19:00:00|113.8|112.4|113.75|112.35|113.94|112.54|113.69|112.29|64
1648407900000|2022-03-27 19:05:00|113.76|112.36|113.69|112.29|113.78|112.38|113.67|112.27|28
1648408200000|2022-03-27 19:10:00|113.68|112.28|113.65|112.25|113.71|112.31|113.49|112.09|59
1648408500000|2022-03-27 19:15:00|113.66|112.26|113.75|112.35|113.8|112.4|113.66|112.26|43
1648408800000|2022-03-27 19:20:00|113.78|112.38|113.75|112.35|113.8|112.4|113.75|112.35|47
1648409100000|2022-03-27 19:25:00|113.76|112.36|113.76|112.36|113.78|112.38|113.66|112.26|40
1648409400000|2022-03-27 19:30:00|113.77|112.37|113.57|112.17|113.79|112.39|113.51|112.11|92
1648409700000|2022-03-27 19:35:00|113.58|112.18|113.76|112.36|113.76|112.36|113.57|112.17|42
1648410000000|2022-03-27 19:40:00|113.77|112.37|113.7|112.3|113.77|112.37|113.57|112.17|87
1648410300000|2022-03-27 19:45:00|113.69|112.29|113.69|112.29|113.7|112.3|113.66|112.26|43
1648410600000|2022-03-27 19:50:00|113.7|112.3|113.66|112.26|113.78|112.38|113.66|112.26|49
1648410900000|2022-03-27 19:55:00|113.67|112.27|113.59|112.19|113.69|112.29|113.56|112.16|50
1648411200000|2022-03-27 20:00:00|113.6|112.2|113.58|112.18|113.6|112.2|113.56|112.16|47
1648411500000|2022-03-27 20:05:00|113.57|112.17|113.46|112.06|113.58|112.18|113.46|112.06|48
1648411800000|2022-03-27 20:10:00|113.47|112.07|113.29|111.89|113.48|112.08|113.26|111.86|64
1648412100000|2022-03-27 20:15:00|113.28|111.88|113.04|111.64|113.29|111.89|112.95|111.55|45
1648412400000|2022-03-27 20:20:00|113.08|111.68|112.97|111.57|113.08|111.68|112.91|111.51|42
1648412700000|2022-03-27 20:25:00|112.95|111.55|113.05|111.65|113.07|111.67|112.92|111.52|70
1648413000000|2022-03-27 20:30:00|113.07|111.67|113.58|112.18|113.58|112.18|113.06|111.66|62
1648413300000|2022-03-27 20:35:00|113.59|112.19|114.99|113.59|115.5|114.1|113.59|112.19|298
1648413600000|2022-03-27 20:40:00|114.98|113.58|115.14|113.74|115.47|114.07|114.73|113.33|266
1648413900000|2022-03-27 20:45:00|115.15|113.75|115.16|113.76|115.24|113.84|114.6|113.2|200
1648414200000|2022-03-27 20:50:00|115.15|113.75|115.66|114.26|115.66|114.26|115.08|113.68|137
1648414500000|2022-03-27 20:55:00|115.68|114.28|116.04|114.64|116.41|115.01|115.66|114.26|178
1648414800000|2022-03-27 21:00:00|116.03|114.63|116.17|114.77|116.49|115.09|116.03|114.63|91
1648415100000|2022-03-27 21:05:00|116.16|114.76|115.46|114.06|116.16|114.76|115.37|113.97|96
1648415400000|2022-03-27 21:10:00|115.45|114.05|115.54|114.14|115.76|114.36|115.32|113.92|103
1648415700000|2022-03-27 21:15:00|115.53|114.13|115.55|114.15|115.66|114.26|115.45|114.05|50
1648416000000|2022-03-27 21:20:00|115.58|114.18|115.67|114.27|115.77|114.37|115.58|114.18|19
1648416300000|2022-03-27 21:25:00|115.66|114.26|116.33|114.93|116.33|114.93|115.66|114.26|42
1648416600000|2022-03-27 21:30:00|116.34|114.94|116.7|115.3|116.7|115.3|116.25|114.85|44
1648416900000|2022-03-27 21:35:00|116.72|115.32|116.85|115.45|116.94|115.54|116.46|115.06|81
1648417200000|2022-03-27 21:40:00|116.83|115.43|116.96|115.56|117.03|115.63|116.82|115.42|18
1648417500000|2022-03-27 21:45:00|116.99|115.59|117.92|116.52|117.92|116.52|116.95|115.55|85
1648417800000|2022-03-27 21:50:00|117.95|116.55|117.95|116.55|117.95|116.55|117.68|116.28|59
1648418100000|2022-03-27 21:55:00|117.94|116.54|117.69|116.29|117.96|116.56|117.52|116.12|38
1648418400000|2022-03-27 22:00:00|117.72|116.32|117.35|115.95|117.79|116.39|117.24|115.84|113
1648418700000|2022-03-27 22:05:00|117.4|116|117.65|116.25|117.65|116.25|117.36|115.96|79
1648419000000|2022-03-27 22:10:00|117.67|116.27|117.66|116.26|117.75|116.35|117.58|116.18|52
1648419300000|2022-03-27 22:15:00|117.73|116.33|118.25|116.85|118.25|116.85|117.67|116.27|53
1648419600000|2022-03-27 22:20:00|118.22|116.82|118.25|116.85|118.41|117.01|118.03|116.63|63
1648419900000|2022-03-27 22:25:00|118.2|116.8|118.54|117.14|118.54|117.14|118.2|116.8|68
1648420200000|2022-03-27 22:30:00|118.55|117.15|118.55|117.15|118.65|117.25|118.35|116.95|34
1648420500000|2022-03-27 22:35:00|118.53|117.13|118.29|116.89|118.53|117.13|118.29|116.89|38
1648420800000|2022-03-27 22:40:00|118.28|116.88|118|116.6|118.29|116.89|118|116.6|63
1648421100000|2022-03-27 22:45:00|118.01|116.61|118.05|116.65|118.25|116.85|117.95|116.55|73
1648421400000|2022-03-27 22:50:00|118.09|116.69|118.23|116.83|118.23|116.83|118.02|116.62|41
1648421700000|2022-03-27 22:55:00|118.24|116.84|117.94|116.54|118.26|116.86|117.89|116.49|30
1648422000000|2022-03-27 23:00:00|117.95|116.55|118.05|116.65|118.13|116.73|117.95|116.55|41
1648422300000|2022-03-27 23:05:00|118.13|116.73|118.05|116.65|118.25|116.85|118.05|116.65|39
1648422600000|2022-03-27 23:10:00|118.06|116.66|117.33|115.93|118.15|116.75|117.28|115.88|77
1648422900000|2022-03-27 23:15:00|117.43|116.03|117.75|116.35|117.85|116.45|117.43|116.03|67
1648423200000|2022-03-27 23:20:00|117.76|116.36|118.05|116.65|118.12|116.72|117.76|116.36|56
1648423500000|2022-03-27 23:25:00|118.14|116.74|118.2|116.8|118.2|116.8|117.98|116.58|31
1648423800000|2022-03-27 23:30:00|118.17|116.77|118.14|116.74|118.25|116.85|118.05|116.65|29
1648424100000|2022-03-27 23:35:00|118.13|116.73|118.43|117.03|118.43|117.03|118.13|116.73|17
1648424400000|2022-03-27 23:40:00|118.45|117.05|118.56|117.16|118.88|117.48|118.38|116.98|65
1648424700000|2022-03-27 23:45:00|118.55|117.15|119.18|117.78|119.25|117.85|118.55|117.15|36
1648425000000|2022-03-27 23:50:00|119.19|117.79|118.96|117.56|119.19|117.79|118.87|117.47|76
1648425300000|2022-03-27 23:55:00|118.98|117.58|119.08|117.68|119.15|117.75|118.88|117.48|62
1648425600000|2022-03-28 00:00:00|119.07|117.67|118.58|117.18|119.45|118.05|118.46|117.06|125
1648425900000|2022-03-28 00:05:00|118.57|117.17|118.69|117.29|118.75|117.35|118.42|117.02|77
1648426200000|2022-03-28 00:10:00|118.65|117.25|118.35|116.95|118.92|117.52|118.35|116.95|85
1648426500000|2022-03-28 00:15:00|118.3|116.9|118.42|117.02|118.54|117.14|118.16|116.76|98
1648426800000|2022-03-28 00:20:00|118.41|117.01|118.37|116.97|118.54|117.14|118.35|116.95|69
1648427100000|2022-03-28 00:25:00|118.45|117.05|118.55|117.15|118.6|117.2|118.39|116.99|36
1648427400000|2022-03-28 00:30:00|118.56|117.16|119.15|117.75|119.42|118.02|118.55|117.15|107
1648427700000|2022-03-28 00:35:00|119.08|117.68|119.44|118.04|119.75|118.35|119.05|117.65|134
1648428000000|2022-03-28 00:40:00|119.45|118.05|119.16|117.76|119.56|118.16|119.16|117.76|105
1648428300000|2022-03-28 00:45:00|119.15|117.75|118.46|117.06|119.15|117.75|118.24|116.84|117
1648428600000|2022-03-28 00:50:00|118.45|117.05|118.45|117.05|118.53|117.13|118.21|116.81|77
1648428900000|2022-03-28 00:55:00|118.44|117.04|118.58|117.18|118.75|117.35|118.43|117.03|61
1648429200000|2022-03-28 01:00:00|118.65|117.25|118.55|117.15|118.75|117.35|118.37|116.97|88
1648429500000|2022-03-28 01:05:00|118.54|117.14|118.36|116.96|118.65|117.25|118.36|116.96|52
1648429800000|2022-03-28 01:10:00|118.37|116.97|118.55|117.15|118.55|117.15|118.35|116.95|37
1648430100000|2022-03-28 01:15:00|118.6|117.2|118.45|117.05|118.79|117.39|118.36|116.96|56
1648430400000|2022-03-28 01:20:00|118.55|117.15|118.25|116.85|118.64|117.24|118.19|116.79|50
1648430700000|2022-03-28 01:25:00|118.29|116.89|117.95|116.55|118.34|116.94|117.87|116.47|70
1648431000000|2022-03-28 01:30:00|117.96|116.56|117.62|116.22|118.02|116.62|117.61|116.21|47
1648431300000|2022-03-28 01:35:00|117.61|116.21|116.95|115.55|117.74|116.34|116.89|115.49|120
1648431600000|2022-03-28 01:40:00|116.97|115.57|117.16|115.76|117.35|115.95|116.94|115.54|72
1648431900000|2022-03-28 01:45:00|117.17|115.77|117.15|115.75|117.35|115.95|117.12|115.72|62
1648432200000|2022-03-28 01:50:00|117.17|115.77|117.45|116.05|117.56|116.16|117.17|115.77|81
1648432500000|2022-03-28 01:55:00|117.44|116.04|117.46|116.06|117.61|116.21|117.42|116.02|83
1648432800000|2022-03-28 02:00:00|117.47|116.07|117.47|116.07|117.73|116.33|117.46|116.06|56
1648433100000|2022-03-28 02:05:00|117.46|116.06|117.49|116.09|117.65|116.25|117.37|115.97|84
1648433400000|2022-03-28 02:10:00|117.46|116.06|117.52|116.12|117.56|116.16|117.45|116.05|41
1648433700000|2022-03-28 02:15:00|117.51|116.11|117.48|116.08|117.54|116.14|117.44|116.04|43
1648434000000|2022-03-28 02:20:00|117.5|116.1|117.62|116.22|117.75|116.35|117.49|116.09|30
1648434300000|2022-03-28 02:25:00|117.61|116.21|117.65|116.25|117.67|116.27|117.6|116.2|30
1648434600000|2022-03-28 02:30:00|117.67|116.27|117.76|116.36|117.83|116.43|117.66|116.26|37
1648434900000|2022-03-28 02:35:00|117.75|116.35|117.95|116.55|118.01|116.61|117.65|116.25|36
1648435200000|2022-03-28 02:40:00|117.96|116.56|118.05|116.65|118.21|116.81|117.95|116.55|45
1648435500000|2022-03-28 02:45:00|118.03|116.63|117.96|116.56|118.15|116.75|117.86|116.46|57
1648435800000|2022-03-28 02:50:00|117.95|116.55|117.86|116.46|118.05|116.65|117.86|116.46|32
1648436100000|2022-03-28 02:55:00|117.95|116.55|117.85|116.45|118|116.6|117.77|116.37|28
1648436400000|2022-03-28 03:00:00|117.94|116.54|118.12|116.72|118.12|116.72|117.85|116.45|15
1648436700000|2022-03-28 03:05:00|118.1|116.7|118.03|116.63|118.1|116.7|118.03|116.63|4
1648437000000|2022-03-28 03:10:00|118.02|116.62|117.96|116.56|118.04|116.64|117.87|116.47|19
1648437300000|2022-03-28 03:15:00|117.94|116.54|117.97|116.57|117.97|116.57|117.85|116.45|14
1648437600000|2022-03-28 03:20:00|117.98|116.58|118.35|116.95|118.35|116.95|117.97|116.57|25
1648437900000|2022-03-28 03:25:00|118.32|116.92|118.25|116.85|118.32|116.92|118.12|116.72|51
1648438200000|2022-03-28 03:30:00|118.26|116.86|117.95|116.55|118.26|116.86|117.95|116.55|41
1648438500000|2022-03-28 03:35:00|118|116.6|118.35|116.95|118.35|116.95|117.95|116.55|47
1648438800000|2022-03-28 03:40:00|118.32|116.92|118.45|117.05|118.45|117.05|118.25|116.85|31
1648439100000|2022-03-28 03:45:00|118.46|117.06|118.65|117.25|118.66|117.26|118.46|117.06|30
1648439400000|2022-03-28 03:50:00|118.66|117.26|118.55|117.15|118.76|117.36|118.55|117.15|41
1648439700000|2022-03-28 03:55:00|118.57|117.17|118.76|117.36|118.76|117.36|118.56|117.16|32
1648440000000|2022-03-28 04:00:00|118.75|117.35|118.39|116.99|118.75|117.35|118.38|116.98|36
1648440300000|2022-03-28 04:05:00|118.4|117|118.16|116.76|118.4|117|118.1|116.7|50
1648440600000|2022-03-28 04:10:00|118.15|116.75|117.97|116.57|118.21|116.81|117.96|116.56|34
1648440900000|2022-03-28 04:15:00|117.98|116.58|117.85|116.45|118.07|116.67|117.78|116.38|53
1648441200000|2022-03-28 04:20:00|117.87|116.47|117.86|116.46|117.97|116.57|117.76|116.36|48
1648441500000|2022-03-28 04:25:00|117.85|116.45|118.05|116.65|118.11|116.71|117.75|116.35|52
1648441800000|2022-03-28 04:30:00|118.06|116.66|118.05|116.65|118.14|116.74|118.05|116.65|22
1648442100000|2022-03-28 04:35:00|118.06|116.66|118.16|116.76|118.29|116.89|118.06|116.66|26
1648442400000|2022-03-28 04:40:00|118.17|116.77|118.16|116.76|118.18|116.78|118.06|116.66|35
1648442700000|2022-03-28 04:45:00|118.23|116.83|118.25|116.85|118.25|116.85|118.15|116.75|24
1648443000000|2022-03-28 04:50:00|118.27|116.87|118.69|117.29|118.69|117.29|118.25|116.85|19
1648443300000|2022-03-28 04:55:00|118.72|117.32|119.05|117.65|119.11|117.71|118.56|117.16|58
1648443600000|2022-03-28 05:00:00|119.03|117.63|119.45|118.05|119.45|118.05|118.93|117.53|73
1648443900000|2022-03-28 05:05:00|119.48|118.08|119.26|117.86|119.61|118.21|119.15|117.75|62
1648444200000|2022-03-28 05:10:00|119.25|117.85|119.19|117.79|119.26|117.86|118.96|117.56|77
1648444500000|2022-03-28 05:15:00|119.15|117.75|119.06|117.66|119.15|117.75|118.95|117.55|66
1648444800000|2022-03-28 05:20:00|119.05|117.65|119.17|117.77|119.26|117.86|119.05|117.65|41
1648445100000|2022-03-28 05:25:00|119.16|117.76|119.47|118.07|119.57|118.17|119.06|117.66|48
1648445400000|2022-03-28 05:30:00|119.45|118.05|119.35|117.95|119.45|118.05|119.25|117.85|34
1648445700000|2022-03-28 05:35:00|119.34|117.94|119.37|117.97|119.37|117.97|119.05|117.65|47
1648446000000|2022-03-28 05:40:00|119.36|117.96|120.05|118.65|120.26|118.86|119.32|117.92|109
1648446300000|2022-03-28 05:45:00|120.08|118.68|120.46|119.06|120.46|119.06|120.08|118.68|75
1648446600000|2022-03-28 05:50:00|120.49|119.09|120.55|119.15|120.6|119.2|120.46|119.06|31
1648446900000|2022-03-28 05:55:00|120.56|119.16|120.25|118.85|120.56|119.16|120.22|118.82|97
1648447200000|2022-03-28 06:00:00|120.26|118.86|119.84|118.44|120.45|119.05|119.72|118.32|88
1648447500000|2022-03-28 06:05:00|119.83|118.43|118.95|117.55|119.85|118.45|118.53|117.13|90
1648447800000|2022-03-28 06:10:00|119|117.6|118.55|117.15|119.25|117.85|118.36|116.96|185
1648448100000|2022-03-28 06:15:00|118.53|117.13|119.03|117.63|119.45|118.05|118.5|117.1|100
1648448400000|2022-03-28 06:20:00|119.06|117.66|119.45|118.05|119.5|118.1|119.06|117.66|62
1648448700000|2022-03-28 06:25:00|119.49|118.09|119.26|117.86|119.55|118.15|119.21|117.81|93
1648449000000|2022-03-28 06:30:00|119.25|117.85|119.3|117.9|119.45|118.05|119.17|117.77|84
1648449300000|2022-03-28 06:35:00|119.35|117.95|119.66|118.26|119.75|118.35|119.32|117.92|44
1648449600000|2022-03-28 06:40:00|119.71|118.31|119.37|117.97|119.75|118.35|119.36|117.96|97
1648449900000|2022-03-28 06:45:00|119.38|117.98|119.26|117.86|119.47|118.07|119.09|117.69|60
1648450200000|2022-03-28 06:50:00|119.25|117.85|118.98|117.58|119.28|117.88|118.91|117.51|75
1648450500000|2022-03-28 06:55:00|118.97|117.57|118.85|117.45|119.04|117.64|118.84|117.44|43
1648450800000|2022-03-28 07:00:00|118.9|117.5|119.05|117.65|119.11|117.71|118.86|117.46|51
1648451100000|2022-03-28 07:05:00|119.1|117.7|119.45|118.05|119.55|118.15|119.06|117.66|43
1648451400000|2022-03-28 07:10:00|119.46|118.06|119.53|118.13|119.54|118.14|119.42|118.02|16
1648451700000|2022-03-28 07:15:00|119.52|118.12|119.35|117.95|119.55|118.15|119.25|117.85|53
1648452000000|2022-03-28 07:20:00|119.33|117.93|119.25|117.85|119.33|117.93|119.15|117.75|25
1648452300000|2022-03-28 07:25:00|119.26|117.86|119.32|117.92|119.33|117.93|119.25|117.85|9
1648452600000|2022-03-28 07:30:00|119.31|117.91|119|117.6|119.31|117.91|118.99|117.59|37
1648452900000|2022-03-28 07:35:00|119.01|117.61|118.85|117.45|119.04|117.64|118.85|117.45|44
1648453200000|2022-03-28 07:40:00|118.87|117.47|118.86|117.46|118.95|117.55|118.85|117.45|39
1648453500000|2022-03-28 07:45:00|118.85|117.45|119.05|117.65|119.13|117.73|118.85|117.45|20
1648453800000|2022-03-28 07:50:00|119.06|117.66|118.97|117.57|119.06|117.66|118.96|117.56|34
1648454100000|2022-03-28 07:55:00|119.03|117.63|118.95|117.55|119.05|117.65|118.9|117.5|28
1648454400000|2022-03-28 08:00:00|118.96|117.56|119.13|117.73|119.14|117.74|118.96|117.56|11
1648454700000|2022-03-28 08:05:00|119.14|117.74|118.8|117.4|119.23|117.83|118.79|117.39|32
1648455000000|2022-03-28 08:10:00|118.78|117.38|118.52|117.12|118.8|117.4|118.52|117.12|33
1648455300000|2022-03-28 08:15:00|118.48|117.08|118.33|116.93|118.48|117.08|117.95|116.55|116
1648455600000|2022-03-28 08:20:00|118.35|116.95|118.36|116.96|118.48|117.08|118.31|116.91|31
1648455900000|2022-03-28 08:25:00|118.41|117.01|118.65|117.25|118.65|117.25|118.38|116.98|36
1648456200000|2022-03-28 08:30:00|118.56|117.16|118.45|117.05|118.64|117.24|118.45|117.05|39
1648456500000|2022-03-28 08:35:00|118.44|117.04|118.25|116.85|118.45|117.05|118.25|116.85|60
1648456800000|2022-03-28 08:40:00|118.26|116.86|118.52|117.12|118.55|117.15|118.26|116.86|65
1648457100000|2022-03-28 08:45:00|118.55|117.15|118.85|117.45|118.95|117.55|118.55|117.15|69
1648457400000|2022-03-28 08:50:00|118.83|117.43|119|117.6|119|117.6|118.69|117.29|39
1648457700000|2022-03-28 08:55:00|118.95|117.55|118.91|117.51|119.03|117.63|118.91|117.51|29
1648458000000|2022-03-28 09:00:00|118.86|117.46|118.74|117.34|118.86|117.46|118.65|117.25|54
1648458300000|2022-03-28 09:05:00|118.75|117.35|118.86|117.46|118.95|117.55|118.75|117.35|43
1648458600000|2022-03-28 09:10:00|118.87|117.47|118.94|117.54|118.94|117.54|118.71|117.31|35
1648458900000|2022-03-28 09:15:00|118.92|117.52|118.91|117.51|118.95|117.55|118.89|117.49|50
1648459200000|2022-03-28 09:20:00|118.9|117.5|119.32|117.92|119.34|117.94|118.9|117.5|44
1648459500000|2022-03-28 09:25:00|119.35|117.95|119.46|118.06|119.46|118.06|119.3|117.9|33
1648459800000|2022-03-28 09:30:00|119.45|118.05|119.45|118.05|119.46|118.06|119.34|117.94|33
1648460100000|2022-03-28 09:35:00|119.46|118.06|119.55|118.15|119.55|118.15|119.33|117.93|41
1648460400000|2022-03-28 09:40:00|119.54|118.14|119.57|118.17|119.63|118.23|119.29|117.89|87
1648460700000|2022-03-28 09:45:00|119.56|118.16|119.67|118.27|119.75|118.35|119.56|118.16|40
1648461000000|2022-03-28 09:50:00|119.66|118.26|119.37|117.97|119.75|118.35|119.36|117.96|42
1648461300000|2022-03-28 09:55:00|119.27|117.87|119.55|118.15|119.55|118.15|119.2|117.8|20
1648461600000|2022-03-28 10:00:00|119.5|118.1|119.46|118.06|119.57|118.17|119.37|117.97|71
1648461900000|2022-03-28 10:05:00|119.45|118.05|119.25|117.85|119.45|118.05|119.13|117.73|62
1648462200000|2022-03-28 10:10:00|119.24|117.84|119.45|118.05|119.45|118.05|119.2|117.8|37
1648462500000|2022-03-28 10:15:00|119.39|117.99|119.52|118.12|119.52|118.12|119.33|117.93|54
1648462800000|2022-03-28 10:20:00|119.55|118.15|119.61|118.21|119.61|118.21|119.35|117.95|59
1648463100000|2022-03-28 10:25:00|119.63|118.23|119.98|118.58|120.03|118.63|119.63|118.23|33
1648463400000|2022-03-28 10:30:00|119.94|118.54|119.56|118.16|119.94|118.54|119.53|118.13|34
1648463700000|2022-03-28 10:35:00|119.55|118.15|119.56|118.16|119.56|118.16|119.3|117.9|44
1648464000000|2022-03-28 10:40:00|119.57|118.17|119.65|118.25|119.73|118.33|119.45|118.05|22
1648464300000|2022-03-28 10:45:00|119.68|118.28|119.65|118.25|119.68|118.28|119.46|118.06|48
1648464600000|2022-03-28 10:50:00|119.64|118.24|119.65|118.25|119.66|118.26|119.53|118.13|33
1648464900000|2022-03-28 10:55:00|119.64|118.24|119.75|118.35|119.75|118.35|119.55|118.15|27
1648465200000|2022-03-28 11:00:00|119.73|118.33|119.86|118.46|119.99|118.59|119.66|118.26|57
1648465500000|2022-03-28 11:05:00|119.95|118.55|119.67|118.27|119.95|118.55|119.65|118.25|52
1648465800000|2022-03-28 11:10:00|119.68|118.28|119.63|118.23|119.68|118.28|119.59|118.19|24
1648466100000|2022-03-28 11:15:00|119.62|118.22|119.91|118.51|119.91|118.51|119.61|118.21|14
1648466400000|2022-03-28 11:20:00|119.94|118.54|119.85|118.45|119.94|118.54|119.71|118.31|47
1648466700000|2022-03-28 11:25:00|119.94|118.54|119.92|118.52|119.94|118.54|119.79|118.39|53
1648467000000|2022-03-28 11:30:00|119.94|118.54|120.25|118.85|120.25|118.85|119.94|118.54|36
1648467300000|2022-03-28 11:35:00|120.24|118.84|120.42|119.02|120.55|119.15|120.08|118.68|85
1648467600000|2022-03-28 11:40:00|120.38|118.98|120.46|119.06|120.53|119.13|120.3|118.9|71
1648467900000|2022-03-28 11:45:00|120.51|119.11|120.36|118.96|120.53|119.13|120.28|118.88|33
1648468200000|2022-03-28 11:50:00|120.35|118.95|120.06|118.66|120.36|118.96|120|118.6|60
1648468500000|2022-03-28 11:55:00|120.05|118.65|120.15|118.75|120.15|118.75|119.99|118.59|54
1648468800000|2022-03-28 12:00:00|120.14|118.74|120.51|119.11|120.51|119.11|120.07|118.67|27
1648469100000|2022-03-28 12:05:00|120.57|119.17|121.32|119.92|121.9|120.5|120.57|119.17|204
1648469400000|2022-03-28 12:10:00|121.35|119.95|121.28|119.88|121.43|120.03|120.98|119.58|101
1648469700000|2022-03-28 12:15:00|121.33|119.93|120.66|119.26|121.37|119.97|120.64|119.24|119
1648470000000|2022-03-28 12:20:00|120.68|119.28|120.98|119.58|121.05|119.65|120.68|119.28|65
1648470300000|2022-03-28 12:25:00|120.97|119.57|121.03|119.63|121.25|119.85|120.95|119.55|68
1648470600000|2022-03-28 12:30:00|121.02|119.62|120.76|119.36|121.02|119.62|120.68|119.28|43
1648470900000|2022-03-28 12:35:00|120.75|119.35|120.38|118.98|120.76|119.36|120.38|118.98|33
1648471200000|2022-03-28 12:40:00|120.35|118.95|120.74|119.34|120.89|119.49|120.33|118.93|40
1648471500000|2022-03-28 12:45:00|120.75|119.35|120.81|119.41|120.85|119.45|120.67|119.27|29
1648471800000|2022-03-28 12:50:00|120.85|119.45|122.25|120.85|122.34|120.94|120.85|119.45|100
1648472100000|2022-03-28 12:55:00|122.3|120.9|122.62|121.22|122.63|121.23|122.21|120.81|116
1648472400000|2022-03-28 13:00:00|122.63|121.23|123.35|121.95|123.35|121.95|122.58|121.18|158
1648472700000|2022-03-28 13:05:00|123.43|122.03|124.15|122.75|124.35|122.95|123.43|122.03|156
1648473000000|2022-03-28 13:10:00|124.16|122.76|124.32|122.92|124.45|123.05|124.13|122.73|92
1648473300000|2022-03-28 13:15:00|124.31|122.91|124.62|123.22|124.62|123.22|123.75|122.35|113
1648473600000|2022-03-28 13:20:00|124.63|123.23|124.63|123.23|125.17|123.77|124.48|123.08|158
1648473900000|2022-03-28 13:25:00|124.66|123.26|124.65|123.25|124.69|123.29|124.37|122.97|141
1648474200000|2022-03-28 13:30:00|124.67|123.27|124.34|122.94|124.67|123.27|123.9|122.5|196
1648474500000|2022-03-28 13:35:00|124.33|122.93|124.39|122.99|124.66|123.26|124.24|122.84|166
1648474800000|2022-03-28 13:40:00|124.37|122.97|124.35|122.95|124.45|123.05|124.06|122.66|96
1648475100000|2022-03-28 13:45:00|124.34|122.94|124.75|123.35|124.96|123.56|124.34|122.94|81
1648475400000|2022-03-28 13:50:00|124.74|123.34|124.65|123.25|124.85|123.45|124.46|123.06|110
1648475700000|2022-03-28 13:55:00|124.72|123.32|124.85|123.45|124.89|123.49|124.65|123.25|68
1648476000000|2022-03-28 14:00:00|124.83|123.43|124.26|122.86|124.83|123.43|124.1|122.7|133
1648476300000|2022-03-28 14:05:00|124.27|122.87|124.06|122.66|124.35|122.95|123.82|122.42|118
1648476600000|2022-03-28 14:10:00|124.05|122.65|123.76|122.36|124.05|122.65|123.31|121.91|186
1648476900000|2022-03-28 14:15:00|123.77|122.37|123.35|121.95|123.79|122.39|123.3|121.9|124
1648477200000|2022-03-28 14:20:00|123.36|121.96|123.15|121.75|123.45|122.05|122.64|121.24|148
1648477500000|2022-03-28 14:25:00|123.13|121.73|123.07|121.67|123.19|121.79|122.77|121.37|139
1648477800000|2022-03-28 14:30:00|123.08|121.68|123.2|121.8|123.2|121.8|123.07|121.67|40
1648478100000|2022-03-28 14:35:00|123.25|121.85|123.29|121.89|123.55|122.15|123.14|121.74|90
1648478400000|2022-03-28 14:40:00|123.35|121.95|123.61|122.21|123.65|122.25|123.34|121.94|44
1648478700000|2022-03-28 14:45:00|123.62|122.22|123.46|122.06|123.75|122.35|123.46|122.06|35
1648479000000|2022-03-28 14:50:00|123.45|122.05|123.79|122.39|123.86|122.46|123.45|122.05|65
1648479300000|2022-03-28 14:55:00|123.78|122.38|123.85|122.45|123.86|122.46|123.62|122.22|42
1648479600000|2022-03-28 15:00:00|123.82|122.42|123.65|122.25|124.17|122.77|123.55|122.15|161
1648479900000|2022-03-28 15:05:00|123.68|122.28|123.77|122.37|123.85|122.45|123.57|122.17|60
1648480200000|2022-03-28 15:10:00|123.82|122.42|124.1|122.7|124.5|123.1|123.79|122.39|105
1648480500000|2022-03-28 15:15:00|124.09|122.69|123.76|122.36|124.09|122.69|123.57|122.17|71
1648480800000|2022-03-28 15:20:00|123.72|122.32|123.58|122.18|123.74|122.34|123.58|122.18|57
1648481100000|2022-03-28 15:25:00|123.55|122.15|123.2|121.8|123.74|122.34|123.12|121.72|116
1648481400000|2022-03-28 15:30:00|123.22|121.82|122.62|121.22|123.23|121.83|122.62|121.22|100
1648481700000|2022-03-28 15:35:00|122.65|121.25|122.85|121.45|122.87|121.47|122.5|121.1|72
1648482000000|2022-03-28 15:40:00|122.87|121.47|123.07|121.67|123.15|121.75|122.87|121.47|50
1648482300000|2022-03-28 15:45:00|123.06|121.66|123.18|121.78|123.27|121.87|122.86|121.46|53
1648482600000|2022-03-28 15:50:00|123.23|121.83|122.59|121.19|123.23|121.83|122.48|121.08|82
1648482900000|2022-03-28 15:55:00|122.57|121.17|122.48|121.08|122.76|121.36|122.48|121.08|48
1648483200000|2022-03-28 16:00:00|122.5|121.1|122.76|121.36|122.87|121.47|122.5|121.1|96
1648483500000|2022-03-28 16:05:00|122.78|121.38|123.06|121.66|123.06|121.66|122.78|121.38|54
1648483800000|2022-03-28 16:10:00|123.03|121.63|122.79|121.39|123.06|121.66|122.76|121.36|49
1648484100000|2022-03-28 16:15:00|122.84|121.44|122.24|120.84|122.98|121.58|122.24|120.84|79
1648484400000|2022-03-28 16:20:00|122.05|120.65|122.22|120.82|122.28|120.88|121.4|120|115
1648484700000|2022-03-28 16:25:00|122.18|120.78|121.9|120.5|122.45|121.05|121.82|120.42|141
1648485000000|2022-03-28 16:30:00|121.89|120.49|122.44|121.04|122.46|121.06|121.85|120.45|80
1648485300000|2022-03-28 16:35:00|122.45|121.05|122.65|121.25|122.75|121.35|122.45|121.05|59
1648485600000|2022-03-28 16:40:00|122.63|121.23|122.63|121.23|122.84|121.44|122.45|121.05|56
1648485900000|2022-03-28 16:45:00|122.62|121.22|122.66|121.26|122.66|121.26|122.48|121.08|63
1648486200000|2022-03-28 16:50:00|122.65|121.25|122.72|121.32|122.81|121.41|122.65|121.25|30
1648486500000|2022-03-28 16:55:00|122.75|121.35|122.55|121.15|122.84|121.44|122.51|121.11|70
1648486800000|2022-03-28 17:00:00|122.54|121.14|122.13|120.73|122.54|121.14|122.06|120.66|72
1648487100000|2022-03-28 17:05:00|122.12|120.72|122.06|120.66|122.25|120.85|122|120.6|59
1648487400000|2022-03-28 17:10:00|122.07|120.67|121.76|120.36|122.15|120.75|121.76|120.36|54
1648487700000|2022-03-28 17:15:00|121.75|120.35|121.54|120.14|121.76|120.36|121.52|120.12|68
1648488000000|2022-03-28 17:20:00|121.55|120.15|121.55|120.15|121.65|120.25|121.38|119.98|65
1648488300000|2022-03-28 17:25:00|121.53|120.13|121.75|120.35|121.77|120.37|121.45|120.05|48
1648488600000|2022-03-28 17:30:00|121.72|120.32|122.05|120.65|122.13|120.73|121.7|120.3|82
1648488900000|2022-03-28 17:35:00|122.06|120.66|122.05|120.65|122.06|120.66|121.94|120.54|24
1648489200000|2022-03-28 17:40:00|122.04|120.64|122|120.6|122.04|120.64|121.98|120.58|9
1648489500000|2022-03-28 17:45:00|121.95|120.55|122.05|120.65|122.05|120.65|121.8|120.4|48
1648489800000|2022-03-28 17:50:00|122.11|120.71|122.45|121.05|122.52|121.12|122.11|120.71|51
1648490100000|2022-03-28 17:55:00|122.42|121.02|122.45|121.05|122.54|121.14|122.25|120.85|67
1648490400000|2022-03-28 18:00:00|122.42|121.02|122.36|120.96|122.47|121.07|122.25|120.85|64
1648490700000|2022-03-28 18:05:00|122.35|120.95|122.25|120.85|122.36|120.96|122.16|120.76|33
1648491000000|2022-03-28 18:10:00|122.26|120.86|122.32|120.92|122.35|120.95|122.25|120.85|18
1648491300000|2022-03-28 18:15:00|122.35|120.95|122.05|120.65|122.45|121.05|122.05|120.65|39
1648491600000|2022-03-28 18:20:00|122.03|120.63|122.16|120.76|122.25|120.85|121.96|120.56|39
1648491900000|2022-03-28 18:25:00|122.14|120.74|122.45|121.05|122.45|121.05|122.05|120.65|35
1648492200000|2022-03-28 18:30:00|122.43|121.03|122.61|121.21|122.61|121.21|122.35|120.95|29
1648492500000|2022-03-28 18:35:00|122.56|121.16|122.85|121.45|122.85|121.45|122.55|121.15|35
1648492800000|2022-03-28 18:40:00|122.84|121.44|122.95|121.55|123.04|121.64|122.78|121.38|57
1648493100000|2022-03-28 18:45:00|122.98|121.58|123.01|121.61|123.05|121.65|122.85|121.45|62
1648493400000|2022-03-28 18:50:00|123.02|121.62|123|121.6|123.35|121.95|123|121.6|97
1648493700000|2022-03-28 18:55:00|122.97|121.57|123.35|121.95|123.45|122.05|122.94|121.54|72
1648494000000|2022-03-28 19:00:00|123.32|121.92|123.06|121.66|123.46|122.06|123.06|121.66|65
1648494300000|2022-03-28 19:05:00|123.05|121.65|122.75|121.35|123.05|121.65|122.69|121.29|56
1648494600000|2022-03-28 19:10:00|122.76|121.36|122.92|121.52|122.95|121.55|122.76|121.36|28
1648494900000|2022-03-28 19:15:00|122.91|121.51|123.06|121.66|123.15|121.75|122.79|121.39|33
1648495200000|2022-03-28 19:20:00|123.05|121.65|123.45|122.05|123.45|122.05|123.05|121.65|43
1648495500000|2022-03-28 19:25:00|123.43|122.03|123.31|121.91|123.45|122.05|123.31|121.91|20
1648495800000|2022-03-28 19:30:00|123.34|121.94|123.51|122.11|123.55|122.15|123.31|121.91|19
1648496100000|2022-03-28 19:35:00|123.53|122.13|123.37|121.97|123.62|122.22|123.36|121.96|73
1648496400000|2022-03-28 19:40:00|123.36|121.96|123.16|121.76|123.36|121.96|123.07|121.67|52
1648496700000|2022-03-28 19:45:00|123.15|121.75|123|121.6|123.15|121.75|122.91|121.51|54
1648497000000|2022-03-28 19:50:00|122.99|121.59|122.18|120.78|122.99|121.59|121.79|120.39|112
1648497300000|2022-03-28 19:55:00|122.2|120.8|122.55|121.15|122.56|121.16|122.19|120.79|69
1648497600000|2022-03-28 20:00:00|122.53|121.13|122.51|121.11|122.85|121.45|122.46|121.06|59
1648497900000|2022-03-28 20:05:00|122.5|121.1|122.27|120.87|122.5|121.1|122.1|120.7|73
1648498200000|2022-03-28 20:10:00|122.26|120.86|122.25|120.85|122.36|120.96|122.16|120.76|53
1648498500000|2022-03-28 20:15:00|122.24|120.84|122.11|120.71|122.35|120.95|122.11|120.71|48
1648498800000|2022-03-28 20:20:00|122.15|120.75|122.36|120.96|122.36|120.96|122.15|120.75|23
1648499100000|2022-03-28 20:25:00|122.35|120.95|122.35|120.95|122.41|121.01|122.26|120.86|51
1648499400000|2022-03-28 20:30:00|122.36|120.96|123.12|121.72|123.22|121.82|122.35|120.95|60
1648499700000|2022-03-28 20:35:00|123.11|121.71|123.05|121.65|123.25|121.85|122.95|121.55|53
1648500000000|2022-03-28 20:40:00|123.06|121.66|123.46|122.06|123.46|122.06|123.06|121.66|52
1648500300000|2022-03-28 20:45:00|123.45|122.05|123.83|122.43|123.94|122.54|123.41|122.01|41
1648500600000|2022-03-28 20:50:00|123.84|122.44|124.05|122.65|124.12|122.72|123.69|122.29|64
1648500900000|2022-03-28 20:55:00|124.06|122.66|123.98|122.58|124.12|122.72|123.87|122.47|60
1648501200000|2022-03-28 21:00:00|123.99|122.59|123.77|122.37|124.14|122.74|123.77|122.37|72
1648501500000|2022-03-28 21:05:00|123.76|122.36|123.56|122.16|123.76|122.36|123.4|122|109
1648501800000|2022-03-28 21:10:00|123.55|122.15|123.65|122.25|123.65|122.25|123.45|122.05|18
1648502100000|2022-03-28 21:15:00|123.68|122.28|123.39|121.99|123.75|122.35|123.39|121.99|53
1648502400000|2022-03-28 21:20:00|123.42|122.02|123.6|122.2|123.95|122.55|123.35|121.95|53
1648502700000|2022-03-28 21:25:00|123.59|122.19|123.26|121.86|123.59|122.19|123.25|121.85|55
1648503000000|2022-03-28 21:30:00|123.27|121.87|122.54|121.14|123.27|121.87|122.45|121.05|47
1648503300000|2022-03-28 21:35:00|122.52|121.12|120.37|118.97|122.52|121.12|118.28|116.88|181
1648503600000|2022-03-28 21:40:00|120.41|119.01|120.66|119.26|121.71|120.31|120.17|118.77|205
1648503900000|2022-03-28 21:45:00|120.67|119.27|120.27|118.87|120.67|119.27|119.69|118.29|132
1648504200000|2022-03-28 21:50:00|120.28|118.88|120.36|118.96|120.59|119.19|120|118.6|169
1648504500000|2022-03-28 21:55:00|120.41|119.01|120.8|119.4|121.01|119.61|120.41|119.01|115
1648504800000|2022-03-28 22:00:00|120.85|119.45|120.29|118.89|120.92|119.52|120.2|118.8|160
1648505100000|2022-03-28 22:05:00|120.3|118.9|120.45|119.05|120.64|119.24|120.3|118.9|80
1648505400000|2022-03-28 22:10:00|120.43|119.03|120.17|118.77|120.45|119.05|120.05|118.65|97
1648505700000|2022-03-28 22:15:00|120.16|118.76|120.53|119.13|120.56|119.16|120.06|118.66|87
1648506000000|2022-03-28 22:20:00|120.54|119.14|120.72|119.32|120.75|119.35|120.35|118.95|109
1648506300000|2022-03-28 22:25:00|120.75|119.35|120.95|119.55|120.98|119.58|120.75|119.35|75
1648506600000|2022-03-28 22:30:00|120.94|119.54|120.65|119.25|120.95|119.55|120.55|119.15|88
1648506900000|2022-03-28 22:35:00|120.62|119.22|120.91|119.51|120.91|119.51|120.56|119.16|50
1648507200000|2022-03-28 22:40:00|120.85|119.45|120.65|119.25|120.95|119.55|120.63|119.23|115
1648507500000|2022-03-28 22:45:00|120.64|119.24|119.95|118.55|120.68|119.28|119.87|118.47|138
1648507800000|2022-03-28 22:50:00|120|118.6|120.07|118.67|120.55|119.15|120|118.6|122
1648508100000|2022-03-28 22:55:00|120.09|118.69|120.03|118.63|120.44|119.04|119.96|118.56|132
1648508400000|2022-03-28 23:00:00|119.98|118.58|120.15|118.75|120.39|118.99|119.8|118.4|126
1648508700000|2022-03-28 23:05:00|120.14|118.74|119.51|118.11|120.15|118.75|119.5|118.1|101
1648509000000|2022-03-28 23:10:00|119.53|118.13|119.19|117.79|119.55|118.15|119.13|117.73|74
1648509300000|2022-03-28 23:15:00|119.15|117.75|118.52|117.12|119.37|117.97|118.52|117.12|126
1648509600000|2022-03-28 23:20:00|118.55|117.15|118.35|116.95|118.91|117.51|118.22|116.82|223
1648509900000|2022-03-28 23:25:00|118.34|116.94|119.25|117.85|119.49|118.09|118.34|116.94|130
1648510200000|2022-03-28 23:30:00|119.24|117.84|119.15|117.75|119.45|118.05|118.82|117.42|183
1648510500000|2022-03-28 23:35:00|119.2|117.8|119.15|117.75|119.32|117.92|118.9|117.5|79
1648510800000|2022-03-28 23:40:00|119.17|117.77|119.22|117.82|119.28|117.88|118.96|117.56|73
1648511100000|2022-03-28 23:45:00|119.23|117.83|118.71|117.31|119.23|117.83|118.67|117.27|87
1648511400000|2022-03-28 23:50:00|118.7|117.3|117.18|115.78|118.75|117.35|116.57|115.17|207
1648511700000|2022-03-28 23:55:00|117.07|115.67|117.64|116.24|118.05|116.65|117.07|115.67|283
1648512000000|2022-03-29 00:00:00|117.61|116.21|117.96|116.56|118.18|116.78|117.41|116.01|228
1648512300000|2022-03-29 00:05:00|117.98|116.58|118.49|117.09|118.5|117.1|117.59|116.19|204
1648512600000|2022-03-29 00:10:00|118.5|117.1|118.45|117.05|118.75|117.35|118.28|116.88|179
1648512900000|2022-03-29 00:15:00|118.44|117.04|118.65|117.25|118.9|117.5|118.36|116.96|127
1648513200000|2022-03-29 00:20:00|118.64|117.24|119.02|117.62|119.02|117.62|118.48|117.08|142
1648513500000|2022-03-29 00:25:00|119.03|117.63|119.07|117.67|119.23|117.83|118.85|117.45|125
1648513800000|2022-03-29 00:30:00|119.08|117.68|119.16|117.76|119.25|117.85|119.08|117.68|89
1648514100000|2022-03-29 00:35:00|119.14|117.74|119.34|117.94|119.38|117.98|119.06|117.66|88
1648514400000|2022-03-29 00:40:00|119.32|117.92|120.09|118.69|120.09|118.69|119.18|117.78|100
1648514700000|2022-03-29 00:45:00|120.1|118.7|119.95|118.55|120.23|118.83|119.89|118.49|79
1648515000000|2022-03-29 00:50:00|119.91|118.51|119.65|118.25|119.91|118.51|119.61|118.21|66
1648515300000|2022-03-29 00:55:00|119.64|118.24|119.55|118.15|119.65|118.25|119.48|118.08|37
1648515600000|2022-03-29 01:00:00|119.54|118.14|119.47|118.07|119.79|118.39|119.43|118.03|91
1648515900000|2022-03-29 01:05:00|119.46|118.06|119.88|118.48|119.92|118.52|119.45|118.05|36
1648516200000|2022-03-29 01:10:00|119.85|118.45|120.21|118.81|120.21|118.81|119.79|118.39|35
1648516500000|2022-03-29 01:15:00|120.18|118.78|120.04|118.64|120.39|118.99|120.04|118.64|60
1648516800000|2022-03-29 01:20:00|120.03|118.63|119.76|118.36|120.04|118.64|119.73|118.33|63
1648517100000|2022-03-29 01:25:00|119.75|118.35|119.84|118.44|119.85|118.45|119.66|118.26|53
1648517400000|2022-03-29 01:30:00|119.82|118.42|119.78|118.38|119.82|118.42|119.65|118.25|19
1648517700000|2022-03-29 01:35:00|119.77|118.37|120.23|118.83|120.24|118.84|119.75|118.35|44
1648518000000|2022-03-29 01:40:00|120.15|118.75|120.64|119.24|120.8|119.4|120.15|118.75|72
1648518300000|2022-03-29 01:45:00|120.63|119.23|120.88|119.48|120.95|119.55|120.63|119.23|35
1648518600000|2022-03-29 01:50:00|120.86|119.46|120.91|119.51|120.91|119.51|120.83|119.43|28
1648518900000|2022-03-29 01:55:00|120.88|119.48|120.85|119.45|120.94|119.54|120.77|119.37|44
1648519200000|2022-03-29 02:00:00|120.86|119.46|120.82|119.42|120.87|119.47|120.75|119.35|38
1648519500000|2022-03-29 02:05:00|120.77|119.37|120.95|119.55|120.95|119.55|120.77|119.37|31
1648519800000|2022-03-29 02:10:00|120.94|119.54|120.97|119.57|121.03|119.63|120.89|119.49|15
1648520100000|2022-03-29 02:15:00|120.96|119.56|121.13|119.73|121.13|119.73|120.74|119.34|49
1648520400000|2022-03-29 02:20:00|121.15|119.75|121.23|119.83|121.23|119.83|121.03|119.63|21
1648520700000|2022-03-29 02:25:00|121.24|119.84|121.06|119.66|121.44|120.04|121.06|119.66|47
1648521000000|2022-03-29 02:30:00|121.07|119.67|121.06|119.66|121.26|119.86|120.81|119.41|120
1648521300000|2022-03-29 02:35:00|121.05|119.65|120.98|119.58|121.07|119.67|120.88|119.48|49
1648521600000|2022-03-29 02:40:00|120.97|119.57|120.68|119.28|120.97|119.57|120.67|119.27|59
1648521900000|2022-03-29 02:45:00|120.67|119.27|120.33|118.93|120.68|119.28|120.33|118.93|60
1648522200000|2022-03-29 02:50:00|120.34|118.94|120.15|118.75|120.36|118.96|120.1|118.7|32
1648522500000|2022-03-29 02:55:00|120.17|118.77|119.95|118.55|120.18|118.78|119.95|118.55|29
1648522800000|2022-03-29 03:00:00|119.92|118.52|120.08|118.68|120.1|118.7|119.91|118.51|45
1648523100000|2022-03-29 03:05:00|120.13|118.73|120.26|118.86|120.36|118.96|120.13|118.73|31
1648523400000|2022-03-29 03:10:00|120.29|118.89|120.11|118.71|120.46|119.06|120.09|118.69|76
1648523700000|2022-03-29 03:15:00|120.06|118.66|120.25|118.85|120.26|118.86|120|118.6|68
1648524000000|2022-03-29 03:20:00|120.26|118.86|120.45|119.05|120.55|119.15|120.26|118.86|51
1648524300000|2022-03-29 03:25:00|120.46|119.06|120.55|119.15|120.55|119.15|120.45|119.05|24
1648524600000|2022-03-29 03:30:00|120.57|119.17|120.67|119.27|120.67|119.27|120.36|118.96|63
1648524900000|2022-03-29 03:35:00|120.66|119.26|120.75|119.35|120.75|119.35|120.66|119.26|29
1648525200000|2022-03-29 03:40:00|120.73|119.33|121.05|119.65|121.05|119.65|120.64|119.24|39
1648525500000|2022-03-29 03:45:00|121.02|119.62|120.77|119.37|121.05|119.65|120.77|119.37|56
1648525800000|2022-03-29 03:50:00|120.79|119.39|120.68|119.28|120.85|119.45|120.6|119.2|78
1648526100000|2022-03-29 03:55:00|120.67|119.27|120.4|119|120.74|119.34|120.4|119|60
1648526400000|2022-03-29 04:00:00|120.42|119.02|120.47|119.07|120.55|119.15|120.42|119.02|13
1648526700000|2022-03-29 04:05:00|120.46|119.06|120.28|118.88|120.47|119.07|120.23|118.83|50
1648527000000|2022-03-29 04:10:00|120.24|118.84|120.45|119.05|120.45|119.05|120.22|118.82|15
1648527300000|2022-03-29 04:15:00|120.49|119.09|121.29|119.89|121.29|119.89|120.49|119.09|71
1648527600000|2022-03-29 04:20:00|121.28|119.88|121.35|119.95|121.43|120.03|121.15|119.75|82
1648527900000|2022-03-29 04:25:00|121.34|119.94|121.65|120.25|121.65|120.25|121.25|119.85|68
1648528200000|2022-03-29 04:30:00|121.69|120.29|121.6|120.2|121.72|120.32|121.46|120.06|48
1648528500000|2022-03-29 04:35:00|121.63|120.23|121.72|120.32|121.83|120.43|121.63|120.23|54
1648528800000|2022-03-29 04:40:00|121.71|120.31|121.76|120.36|121.82|120.42|121.55|120.15|71
1648529100000|2022-03-29 04:45:00|121.77|120.37|122.14|120.74|122.14|120.74|121.77|120.37|39
1648529400000|2022-03-29 04:50:00|122.18|120.78|122.25|120.85|122.34|120.94|122.05|120.65|63
1648529700000|2022-03-29 04:55:00|122.3|120.9|122.55|121.15|122.61|121.21|122.3|120.9|40
1648530000000|2022-03-29 05:00:00|122.61|121.21|122.45|121.05|122.61|121.21|122.34|120.94|57
1648530300000|2022-03-29 05:05:00|122.51|121.11|122.72|121.32|122.82|121.42|122.45|121.05|36
1648530600000|2022-03-29 05:10:00|122.75|121.35|122.35|120.95|122.82|121.42|122.35|120.95|54
1648530900000|2022-03-29 05:15:00|122.34|120.94|122.3|120.9|122.37|120.97|122.16|120.76|53
1648531200000|2022-03-29 05:20:00|122.37|120.97|122.54|121.14|122.54|121.14|122.27|120.87|30
1648531500000|2022-03-29 05:25:00|122.55|121.15|122.56|121.16|122.75|121.35|122.55|121.15|55
1648531800000|2022-03-29 05:30:00|122.55|121.15|122.36|120.96|122.55|121.15|122.36|120.96|45
1648532100000|2022-03-29 05:35:00|122.43|121.03|122.48|121.08|122.55|121.15|122.39|120.99|36
1648532400000|2022-03-29 05:40:00|122.47|121.07|122.63|121.23|122.63|121.23|122.45|121.05|30
1648532700000|2022-03-29 05:45:00|122.64|121.24|123.05|121.65|123.16|121.76|122.64|121.24|78
1648533000000|2022-03-29 05:50:00|123|121.6|123.15|121.75|123.34|121.94|122.96|121.56|52
1648533300000|2022-03-29 05:55:00|123.13|121.73|123.09|121.69|123.27|121.87|123.05|121.65|41
1648533600000|2022-03-29 06:00:00|123.08|121.68|123.16|121.76|123.49|122.09|123.06|121.66|61
1648533900000|2022-03-29 06:05:00|123.17|121.77|122.75|121.35|123.18|121.78|122.75|121.35|33
1648534200000|2022-03-29 06:10:00|122.77|121.37|122.67|121.27|122.77|121.37|122.64|121.24|36
1648534500000|2022-03-29 06:15:00|122.68|121.28|122.87|121.47|122.95|121.55|122.65|121.25|29
1648534800000|2022-03-29 06:20:00|122.86|121.46|123.03|121.63|123.15|121.75|122.84|121.44|54
1648535100000|2022-03-29 06:25:00|122.98|121.58|123.29|121.89|123.34|121.94|122.98|121.58|44
1648535400000|2022-03-29 06:30:00|123.34|121.94|122.74|121.34|123.35|121.95|122.74|121.34|78
1648535700000|2022-03-29 06:35:00|122.73|121.33|122.52|121.12|122.73|121.33|122.45|121.05|32
1648536000000|2022-03-29 06:40:00|122.51|121.11|122.53|121.13|122.57|121.17|122.45|121.05|37
1648536300000|2022-03-29 06:45:00|122.52|121.12|122.38|120.98|122.57|121.17|122.35|120.95|33
1648536600000|2022-03-29 06:50:00|122.37|120.97|122.37|120.97|122.37|120.97|122.26|120.86|13
1648536900000|2022-03-29 06:55:00|122.36|120.96|122.45|121.05|122.47|121.07|122.26|120.86|40
1648537200000|2022-03-29 07:00:00|122.44|121.04|122.08|120.68|122.44|121.04|122.06|120.66|55
1648537500000|2022-03-29 07:05:00|122.06|120.66|121.8|120.4|122.06|120.66|121.8|120.4|14
1648537800000|2022-03-29 07:10:00|121.78|120.38|121.92|120.52|121.95|120.55|121.66|120.26|55
1648538100000|2022-03-29 07:15:00|121.93|120.53|122.25|120.85|122.35|120.95|121.93|120.53|35
1648538400000|2022-03-29 07:20:00|122.35|120.95|122.38|120.98|122.45|121.05|122.25|120.85|29
1648538700000|2022-03-29 07:25:00|122.45|121.05|122.61|121.21|122.65|121.25|122.42|121.02|25
1648539000000|2022-03-29 07:30:00|122.62|121.22|122.16|120.76|122.62|121.22|122.15|120.75|32
1648539300000|2022-03-29 07:35:00|122.15|120.75|121.96|120.56|122.15|120.75|121.95|120.55|50
1648539600000|2022-03-29 07:40:00|121.97|120.57|121.85|120.45|122.05|120.65|121.8|120.4|55
1648539900000|2022-03-29 07:45:00|121.86|120.46|121.43|120.03|121.86|120.46|121.43|120.03|61
1648540200000|2022-03-29 07:50:00|121.45|120.05|121.39|119.99|121.52|120.12|121.33|119.93|36
1648540500000|2022-03-29 07:55:00|121.38|119.98|121.26|119.86|121.46|120.06|121.22|119.82|54
1648540800000|2022-03-29 08:00:00|121.27|119.87|121.66|120.26|121.68|120.28|121.27|119.87|46
1648541100000|2022-03-29 08:05:00|121.67|120.27|121.95|120.55|121.95|120.55|121.58|120.18|42
1648541400000|2022-03-29 08:10:00|121.96|120.56|121.96|120.56|121.98|120.58|121.83|120.43|56
1648541700000|2022-03-29 08:15:00|121.95|120.55|121.95|120.55|122.05|120.65|121.85|120.45|59
1648542000000|2022-03-29 08:20:00|121.94|120.54|122.06|120.66|122.15|120.75|121.94|120.54|49
1648542300000|2022-03-29 08:25:00|122.11|120.71|122.05|120.65|122.15|120.75|122.01|120.61|52
1648542600000|2022-03-29 08:30:00|122.04|120.64|121.85|120.45|122.06|120.66|121.85|120.45|47
1648542900000|2022-03-29 08:35:00|121.83|120.43|122.13|120.73|122.13|120.73|121.75|120.35|46
1648543200000|2022-03-29 08:40:00|122.15|120.75|122.25|120.85|122.44|121.04|122.15|120.75|33
1648543500000|2022-03-29 08:45:00|122.26|120.86|122.55|121.15|122.55|121.15|122.24|120.84|52
1648543800000|2022-03-29 08:50:00|122.54|121.14|122.35|120.95|122.54|121.14|122.35|120.95|41
1648544100000|2022-03-29 08:55:00|122.33|120.93|122.15|120.75|122.33|120.93|122.06|120.66|84
1648544400000|2022-03-29 09:00:00|122.16|120.76|122.37|120.97|122.37|120.97|122.01|120.61|73
1648544700000|2022-03-29 09:05:00|122.36|120.96|122.65|121.25|122.65|121.25|122.35|120.95|68
1648545000000|2022-03-29 09:10:00|122.62|121.22|122.66|121.26|122.72|121.32|122.6|121.2|42
1648545300000|2022-03-29 09:15:00|122.65|121.25|122.76|121.36|122.77|121.37|122.52|121.12|82
1648545600000|2022-03-29 09:20:00|122.75|121.35|122.44|121.04|122.75|121.35|122.28|120.88|109
1648545900000|2022-03-29 09:25:00|122.45|121.05|122.2|120.8|122.45|121.05|122.2|120.8|52
1648546200000|2022-03-29 09:30:00|122.21|120.81|122.35|120.95|122.36|120.96|122.15|120.75|67
1648546500000|2022-03-29 09:35:00|122.34|120.94|122.55|121.15|122.55|121.15|122.26|120.86|46
1648546800000|2022-03-29 09:40:00|122.53|121.13|122.47|121.07|122.55|121.15|122.46|121.06|24
1648547100000|2022-03-29 09:45:00|122.55|121.15|122.17|120.77|122.55|121.15|122.14|120.74|51
1648547400000|2022-03-29 09:50:00|122.15|120.75|122.25|120.85|122.25|120.85|122.05|120.65|34
1648547700000|2022-03-29 09:55:00|122.23|120.83|122.35|120.95|122.44|121.04|122.22|120.82|37
1648548000000|2022-03-29 10:00:00|122.34|120.94|122.26|120.86|122.34|120.94|122.15|120.75|41
1648548300000|2022-03-29 10:05:00|122.27|120.87|122.33|120.93|122.35|120.95|122.25|120.85|41
1648548600000|2022-03-29 10:10:00|122.32|120.92|122.17|120.77|122.32|120.92|122.11|120.71|28
1648548900000|2022-03-29 10:15:00|122.16|120.76|121.98|120.58|122.26|120.86|121.96|120.56|48
1648549200000|2022-03-29 10:20:00|121.97|120.57|121.94|120.54|121.97|120.57|121.84|120.44|31
1648549500000|2022-03-29 10:25:00|121.95|120.55|122.1|120.7|122.14|120.74|121.95|120.55|37
1648549800000|2022-03-29 10:30:00|122.07|120.67|121.97|120.57|122.07|120.67|121.97|120.57|19
1648550100000|2022-03-29 10:35:00|121.95|120.55|121.85|120.45|121.95|120.55|121.85|120.45|24
1648550400000|2022-03-29 10:40:00|121.89|120.49|121.91|120.51|121.95|120.55|121.87|120.47|14
1648550700000|2022-03-29 10:45:00|121.93|120.53|122.05|120.65|122.14|120.74|121.93|120.53|26
1648551000000|2022-03-29 10:50:00|122.09|120.69|122.18|120.78|122.24|120.84|122.05|120.65|41
1648551300000|2022-03-29 10:55:00|122.21|120.81|122.45|121.05|122.45|121.05|122.21|120.81|20
1648551600000|2022-03-29 11:00:00|122.49|121.09|122.79|121.39|122.79|121.39|122.31|120.91|52
1648551900000|2022-03-29 11:05:00|122.78|121.38|122.96|121.56|122.99|121.59|122.72|121.32|25
1648552200000|2022-03-29 11:10:00|123.01|121.61|123.08|121.68|123.36|121.96|123.01|121.61|92
1648552500000|2022-03-29 11:15:00|123.05|121.65|122.75|121.35|123.05|121.65|122.65|121.25|92
1648552800000|2022-03-29 11:20:00|122.74|121.34|122.68|121.28|122.77|121.37|122.59|121.19|46
1648553100000|2022-03-29 11:25:00|122.67|121.27|122.85|121.45|122.87|121.47|122.58|121.18|38
1648553400000|2022-03-29 11:30:00|122.84|121.44|122.47|121.07|122.89|121.49|122.4|121|62
1648553700000|2022-03-29 11:35:00|122.46|121.06|122.64|121.24|122.77|121.37|122.45|121.05|57
1648554000000|2022-03-29 11:40:00|122.65|121.25|123.36|121.96|123.36|121.96|122.58|121.18|85
1648554300000|2022-03-29 11:45:00|123.41|122.01|123.35|121.95|123.45|122.05|123.25|121.85|82
1648554600000|2022-03-29 11:50:00|123.36|121.96|123.31|121.91|123.46|122.06|123.1|121.7|111
1648554900000|2022-03-29 11:55:00|123.34|121.94|123.37|121.97|123.37|121.97|123.22|121.82|61
1648555200000|2022-03-29 12:00:00|123.45|122.05|123.33|121.93|123.46|122.06|123.21|121.81|93
1648555500000|2022-03-29 12:05:00|123.31|121.91|123.95|122.55|124.02|122.62|123.31|121.91|52
1648555800000|2022-03-29 12:10:00|123.96|122.56|124.17|122.77|124.25|122.85|123.85|122.45|62
1648556100000|2022-03-29 12:15:00|124.16|122.76|123.72|122.32|124.17|122.77|123.72|122.32|104
1648556400000|2022-03-29 12:20:00|123.74|122.34|123.76|122.36|124.15|122.75|123.63|122.23|115
1648556700000|2022-03-29 12:25:00|123.84|122.44|123.79|122.39|124.05|122.65|123.79|122.39|118
1648557000000|2022-03-29 12:30:00|123.78|122.38|123.91|122.51|124.05|122.65|123.75|122.35|61
1648557300000|2022-03-29 12:35:00|123.9|122.5|124.07|122.67|124.07|122.67|123.83|122.43|90
1648557600000|2022-03-29 12:40:00|124.06|122.66|124.81|123.41|124.88|123.48|124.05|122.65|147
1648557900000|2022-03-29 12:45:00|124.8|123.4|124.07|122.67|124.81|123.41|123.97|122.57|155
1648558200000|2022-03-29 12:50:00|124.08|122.68|123.97|122.57|124.15|122.75|123.85|122.45|98
1648558500000|2022-03-29 12:55:00|123.99|122.59|123.86|122.46|124.16|122.76|123.84|122.44|78
1648558800000|2022-03-29 13:00:00|123.85|122.45|123.6|122.2|123.88|122.48|123.26|121.86|145
1648559100000|2022-03-29 13:05:00|123.61|122.21|123.41|122.01|123.76|122.36|123.23|121.83|114
1648559400000|2022-03-29 13:10:00|123.44|122.04|123.26|121.86|123.45|122.05|123.25|121.85|76
1648559700000|2022-03-29 13:15:00|123.27|121.87|123.14|121.74|123.35|121.95|123.05|121.65|78
1648560000000|2022-03-29 13:20:00|123.09|121.69|122.85|121.45|123.09|121.69|122.84|121.44|80
1648560300000|2022-03-29 13:25:00|122.87|121.47|123.05|121.65|123.16|121.76|122.79|121.39|86
1648560600000|2022-03-29 13:30:00|123.03|121.63|123.43|122.03|123.43|122.03|122.96|121.56|78
1648560900000|2022-03-29 13:35:00|123.42|122.02|123.14|121.74|123.52|122.12|123.13|121.73|106
1648561200000|2022-03-29 13:40:00|123.16|121.76|122.46|121.06|123.17|121.77|122.46|121.06|127
1648561500000|2022-03-29 13:45:00|122.47|121.07|121.7|120.3|122.6|121.2|121.7|120.3|105
1648561800000|2022-03-29 13:50:00|121.69|120.29|121.85|120.45|121.96|120.56|121.54|120.14|102
1648562100000|2022-03-29 13:55:00|121.84|120.44|122.25|120.85|122.35|120.95|121.81|120.41|72
1648562400000|2022-03-29 14:00:00|122.28|120.88|122.09|120.69|122.44|121.04|122.09|120.69|52
1648562700000|2022-03-29 14:05:00|122.08|120.68|122.05|120.65|122.23|120.83|121.84|120.44|86
1648563000000|2022-03-29 14:10:00|122.07|120.67|121.7|120.3|122.25|120.85|121.65|120.25|91
1648563300000|2022-03-29 14:15:00|121.69|120.29|122|120.6|122.01|120.61|121.67|120.27|71
1648563600000|2022-03-29 14:20:00|122.01|120.61|122.15|120.75|122.25|120.85|122.01|120.61|41
1648563900000|2022-03-29 14:25:00|122.12|120.72|122.35|120.95|122.44|121.04|122.07|120.67|54
1648564200000|2022-03-29 14:30:00|122.36|120.96|122.54|121.14|122.64|121.24|122.25|120.85|65
1648564500000|2022-03-29 14:35:00|122.53|121.13|122.37|120.97|122.75|121.35|122.35|120.95|82
1648564800000|2022-03-29 14:40:00|122.36|120.96|122.18|120.78|122.54|121.14|122.16|120.76|108
1648565100000|2022-03-29 14:45:00|122.25|120.85|122.34|120.94|122.35|120.95|122.17|120.77|86
1648565400000|2022-03-29 14:50:00|122.38|120.98|122.47|121.07|122.47|121.07|122.35|120.95|21
1648565700000|2022-03-29 14:55:00|122.46|121.06|122.33|120.93|122.58|121.18|122.33|120.93|60
1648566000000|2022-03-29 15:00:00|122.34|120.94|122.26|120.86|122.37|120.97|122|120.6|75
1648566300000|2022-03-29 15:05:00|122.27|120.87|122.28|120.88|122.28|120.88|121.97|120.57|89
1648566600000|2022-03-29 15:10:00|122.29|120.89|122.58|121.18|122.64|121.24|122.27|120.87|29
1648566900000|2022-03-29 15:15:00|122.61|121.21|122.82|121.42|122.84|121.44|122.56|121.16|25
1648567200000|2022-03-29 15:20:00|122.85|121.45|122.57|121.17|122.85|121.45|122.56|121.16|90
1648567500000|2022-03-29 15:25:00|122.58|121.18|122.48|121.08|122.58|121.18|122.46|121.06|69
1648567800000|2022-03-29 15:30:00|122.49|121.09|122.45|121.05|122.56|121.16|122.42|121.02|75
1648568100000|2022-03-29 15:35:00|122.44|121.04|121.77|120.37|122.44|121.04|121.75|120.35|71
1648568400000|2022-03-29 15:40:00|121.76|120.36|121.54|120.14|121.86|120.46|121.51|120.11|101
1648568700000|2022-03-29 15:45:00|121.55|120.15|120.51|119.11|121.7|120.3|120.45|119.05|176
1648569000000|2022-03-29 15:50:00|120.52|119.12|120.7|119.3|120.77|119.37|120.09|118.69|118
1648569300000|2022-03-29 15:55:00|120.71|119.31|120.82|119.42|120.86|119.46|120.47|119.07|93
1648569600000|2022-03-29 16:00:00|120.85|119.45|119.97|118.57|121.05|119.65|119.53|118.13|181
1648569900000|2022-03-29 16:05:00|119.98|118.58|119.57|118.17|120.35|118.95|119.56|118.16|205
1648570200000|2022-03-29 16:10:00|119.56|118.16|118.75|117.35|119.75|118.35|118.72|117.32|228
1648570500000|2022-03-29 16:15:00|118.8|117.4|119.92|118.52|120.08|118.68|118.8|117.4|187
1648570800000|2022-03-29 16:20:00|119.89|118.49|119.88|118.48|120.38|118.98|119.86|118.46|129
1648571100000|2022-03-29 16:25:00|119.87|118.47|120.05|118.65|120.06|118.66|119.75|118.35|119
1648571400000|2022-03-29 16:30:00|119.98|118.58|119.35|117.95|120.05|118.65|119.35|117.95|120
1648571700000|2022-03-29 16:35:00|119.36|117.96|120.36|118.96|120.47|119.07|119.25|117.85|120
1648572000000|2022-03-29 16:40:00|120.37|118.97|120.48|119.08|120.55|119.15|120.21|118.81|115
1648572300000|2022-03-29 16:45:00|120.47|119.07|120|118.6|120.55|119.15|120|118.6|148
1648572600000|2022-03-29 16:50:00|120.01|118.61|120.11|118.71|120.2|118.8|120|118.6|68
1648572900000|2022-03-29 16:55:00|120.1|118.7|120.15|118.75|120.24|118.84|120.01|118.61|93
1648573200000|2022-03-29 17:00:00|120.1|118.7|119.65|118.25|120.1|118.7|119.61|118.21|101
1648573500000|2022-03-29 17:05:00|119.67|118.27|119.5|118.1|119.83|118.43|119.5|118.1|67
1648573800000|2022-03-29 17:10:00|119.49|118.09|119.17|117.77|119.56|118.16|119.17|117.77|84
1648574100000|2022-03-29 17:15:00|119.25|117.85|118.73|117.33|119.25|117.85|118.5|117.1|82
1648574400000|2022-03-29 17:20:00|118.72|117.32|118.75|117.35|118.86|117.46|118.41|117.01|84
1648574700000|2022-03-29 17:25:00|118.76|117.36|118.82|117.42|119.04|117.64|118.76|117.36|75
1648575000000|2022-03-29 17:30:00|118.83|117.43|119.27|117.87|119.34|117.94|118.63|117.23|100
1648575300000|2022-03-29 17:35:00|119.26|117.86|119.15|117.75|119.35|117.95|119.05|117.65|94
1648575600000|2022-03-29 17:40:00|119.14|117.74|119.25|117.85|119.33|117.93|119.01|117.61|51
1648575900000|2022-03-29 17:45:00|119.24|117.84|119.36|117.96|119.42|118.02|118.97|117.57|64
1648576200000|2022-03-29 17:50:00|119.35|117.95|119.55|118.15|119.56|118.16|119.27|117.87|47
1648576500000|2022-03-29 17:55:00|119.49|118.09|119.45|118.05|119.57|118.17|119.38|117.98|53
1648576800000|2022-03-29 18:00:00|119.44|118.04|119.66|118.26|119.66|118.26|119.19|117.79|49
1648577100000|2022-03-29 18:05:00|119.63|118.23|119.85|118.45|119.85|118.45|119.57|118.17|32
1648577400000|2022-03-29 18:10:00|119.79|118.39|119.66|118.26|119.79|118.39|119.57|118.17|61
1648577700000|2022-03-29 18:15:00|119.65|118.25|119.57|118.17|119.65|118.25|119.47|118.07|26
1648578000000|2022-03-29 18:20:00|119.56|118.16|119.65|118.25|119.65|118.25|119.45|118.05|44
1648578300000|2022-03-29 18:25:00|119.64|118.24|119.65|118.25|119.65|118.25|119.46|118.06|32
1648578600000|2022-03-29 18:30:00|119.64|118.24|119.14|117.74|119.64|118.24|119.08|117.68|56
1648578900000|2022-03-29 18:35:00|119.15|117.75|119.48|118.08|119.57|118.17|119.15|117.75|32
1648579200000|2022-03-29 18:40:00|119.53|118.13|119.68|118.28|119.7|118.3|119.32|117.92|61
1648579500000|2022-03-29 18:45:00|119.67|118.27|119.77|118.37|119.85|118.45|119.63|118.23|29
1648579800000|2022-03-29 18:50:00|119.76|118.36|119.95|118.55|119.95|118.55|119.7|118.3|21
1648580100000|2022-03-29 18:55:00|119.96|118.56|120.05|118.65|120.07|118.67|119.88|118.48|40
1648580400000|2022-03-29 19:00:00|120.06|118.66|119.95|118.55|120.06|118.66|119.9|118.5|27
1648580700000|2022-03-29 19:05:00|119.98|118.58|120.34|118.94|120.34|118.94|119.98|118.58|29
1648581000000|2022-03-29 19:10:00|120.35|118.95|120.65|119.25|120.65|119.25|120.35|118.95|42
1648581300000|2022-03-29 19:15:00|120.67|119.27|121.28|119.88|121.33|119.93|120.66|119.26|42
1648581600000|2022-03-29 19:20:00|121.26|119.86|120.99|119.59|121.26|119.86|120.95|119.55|48
1648581900000|2022-03-29 19:25:00|120.98|119.58|120.88|119.48|121.05|119.65|120.88|119.48|18
1648582200000|2022-03-29 19:30:00|120.87|119.47|120.85|119.45|120.87|119.47|120.76|119.36|31
1648582500000|2022-03-29 19:35:00|120.9|119.5|120.88|119.48|120.97|119.57|120.88|119.48|13
1648582800000|2022-03-29 19:40:00|120.95|119.55|120.57|119.17|120.95|119.55|120.56|119.16|44
1648583100000|2022-03-29 19:45:00|120.59|119.19|120.41|119.01|120.59|119.19|120.36|118.96|23
1648583400000|2022-03-29 19:50:00|120.45|119.05|120.42|119.02|120.45|119.05|120.16|118.76|30
1648583700000|2022-03-29 19:55:00|120.44|119.04|120.46|119.06|120.52|119.12|120.35|118.95|29
1648584000000|2022-03-29 20:00:00|120.45|119.05|120.4|119|120.46|119.06|120.26|118.86|39
1648584300000|2022-03-29 20:05:00|120.39|118.99|120.53|119.13|120.53|119.13|120.25|118.85|55
1648584600000|2022-03-29 20:10:00|120.55|119.15|120.58|119.18|120.65|119.25|120.55|119.15|36
1648584900000|2022-03-29 20:15:00|120.59|119.19|120.5|119.1|120.59|119.19|120.45|119.05|29
1648585200000|2022-03-29 20:20:00|120.51|119.11|120.9|119.5|120.98|119.58|120.51|119.11|39
1648585500000|2022-03-29 20:25:00|120.89|119.49|120.72|119.32|120.95|119.55|120.72|119.32|29
1648585800000|2022-03-29 20:30:00|120.7|119.3|120.42|119.02|120.76|119.36|120.41|119.01|35
1648586100000|2022-03-29 20:35:00|120.41|119.01|120.28|118.88|120.42|119.02|120.28|118.88|35
1648586400000|2022-03-29 20:40:00|120.27|118.87|120.42|119.02|120.48|119.08|120.27|118.87|33
1648586700000|2022-03-29 20:45:00|120.44|119.04|120.19|118.79|120.47|119.07|120.19|118.79|53
1648587000000|2022-03-29 20:50:00|120.18|118.78|119.47|118.07|120.18|118.78|119.35|117.95|62
1648587300000|2022-03-29 20:55:00|119.49|118.09|119.85|118.45|119.85|118.45|119.32|117.92|75
1648587600000|2022-03-29 21:00:00|119.84|118.44|119.97|118.57|119.97|118.57|119.55|118.15|85
1648587900000|2022-03-29 21:05:00|119.96|118.56|119.57|118.17|119.97|118.57|119.48|118.08|117
1648588200000|2022-03-29 21:10:00|119.56|118.16|119.4|118|119.62|118.22|119.22|117.82|58
1648588500000|2022-03-29 21:15:00|119.39|117.99|119.57|118.17|119.67|118.27|119.32|117.92|39
1648588800000|2022-03-29 21:20:00|119.61|118.21|119.66|118.26|119.76|118.36|119.61|118.21|28
1648589100000|2022-03-29 21:25:00|119.68|118.28|119.75|118.35|119.75|118.35|119.58|118.18|16
1648589400000|2022-03-29 21:30:00|119.74|118.34|119.86|118.46|119.86|118.46|119.66|118.26|14
1648589700000|2022-03-29 21:35:00|119.87|118.47|119.47|118.07|119.88|118.48|119.47|118.07|25
1648590000000|2022-03-29 21:40:00|119.46|118.06|119.18|117.78|119.46|118.06|118.93|117.53|44
1648590300000|2022-03-29 21:45:00|119.16|117.76|118.85|117.45|119.27|117.87|118.83|117.43|59
1648590600000|2022-03-29 21:50:00|118.88|117.48|118.82|117.42|118.88|117.48|118.57|117.17|73
1648590900000|2022-03-29 21:55:00|118.81|117.41|118.58|117.18|118.81|117.41|118.58|117.18|47
1648591200000|2022-03-29 22:00:00|118.55|117.15|118.85|117.45|118.85|117.45|118.01|116.61|139
1648591500000|2022-03-29 22:05:00|118.83|117.43|118.46|117.06|118.84|117.44|118.45|117.05|114
1648591800000|2022-03-29 22:10:00|118.45|117.05|118.42|117.02|118.47|117.07|118.16|116.76|101
1648592100000|2022-03-29 22:15:00|118.45|117.05|118.55|117.15|118.85|117.45|118.36|116.96|72
1648592400000|2022-03-29 22:20:00|118.54|117.14|118.36|116.96|118.65|117.25|118.29|116.89|96
1648592700000|2022-03-29 22:25:00|118.35|116.95|118.49|117.09|118.55|117.15|118.26|116.86|113
1648593000000|2022-03-29 22:30:00|118.48|117.08|117.78|116.38|119.05|117.65|117.74|116.34|210
1648593300000|2022-03-29 22:35:00|117.77|116.37|119.11|117.71|119.15|117.75|117.77|116.37|158
1648593600000|2022-03-29 22:40:00|119.09|117.69|118.81|117.41|119.25|117.85|118.79|117.39|144
1648593900000|2022-03-29 22:45:00|118.82|117.42|119.36|117.96|119.41|118.01|118.76|117.36|124
1648594200000|2022-03-29 22:50:00|119.35|117.95|119.31|117.91|119.38|117.98|119.15|117.75|108
1648594500000|2022-03-29 22:55:00|119.3|117.9|119.17|117.77|119.45|118.05|119.09|117.69|120
1648594800000|2022-03-29 23:00:00|119.15|117.75|119.2|117.8|119.27|117.87|119.05|117.65|45
1648595100000|2022-03-29 23:05:00|119.18|117.78|118.91|117.51|119.19|117.79|118.72|117.32|125
1648595400000|2022-03-29 23:10:00|118.94|117.54|119.07|117.67|119.15|117.75|118.91|117.51|51
1648595700000|2022-03-29 23:15:00|119.06|117.66|119.51|118.11|119.51|118.11|119.04|117.64|48
1648596000000|2022-03-29 23:20:00|119.5|118.1|119.65|118.25|119.66|118.26|119.45|118.05|18
1648596300000|2022-03-29 23:25:00|119.64|118.24|119.58|118.18|119.66|118.26|119.56|118.16|37
1648596600000|2022-03-29 23:30:00|119.57|118.17|119.44|118.04|119.57|118.17|119.29|117.89|61
1648596900000|2022-03-29 23:35:00|119.46|118.06|119.37|117.97|119.51|118.11|119.35|117.95|47
1648597200000|2022-03-29 23:40:00|119.36|117.96|119.55|118.15|119.57|118.17|119.36|117.96|26
1648597500000|2022-03-29 23:45:00|119.54|118.14|119.75|118.35|119.75|118.35|119.45|118.05|28
1648597800000|2022-03-29 23:50:00|119.74|118.34|119.84|118.44|119.84|118.44|119.7|118.3|20
1648598100000|2022-03-29 23:55:00|119.85|118.45|119.76|118.36|119.86|118.46|119.65|118.25|25
1648598400000|2022-03-30 00:00:00|119.75|118.35|119.28|117.88|119.75|118.35|119.15|117.75|99
1648598700000|2022-03-30 00:05:00|119.29|117.89|119.35|117.95|119.44|118.04|119.05|117.65|64
1648599000000|2022-03-30 00:10:00|119.38|117.98|119.4|118|119.55|118.15|119.15|117.75|66
1648599300000|2022-03-30 00:15:00|119.45|118.05|119.28|117.88|119.56|118.16|119.21|117.81|81
1648599600000|2022-03-30 00:20:00|119.3|117.9|118.86|117.46|119.3|117.9|118.86|117.46|64
1648599900000|2022-03-30 00:25:00|118.87|117.47|118.83|117.43|118.95|117.55|118.83|117.43|25
1648600200000|2022-03-30 00:30:00|118.81|117.41|118.26|116.86|118.86|117.46|118.2|116.8|93
1648600500000|2022-03-30 00:35:00|118.25|116.85|118.66|117.26|118.76|117.36|118.22|116.82|79
1648600800000|2022-03-30 00:40:00|118.67|117.27|118.86|117.46|118.86|117.46|118.65|117.25|42
1648601100000|2022-03-30 00:45:00|118.85|117.45|118.51|117.11|118.86|117.46|118.45|117.05|80
1648601400000|2022-03-30 00:50:00|118.5|117.1|119.11|117.71|119.28|117.88|118.35|116.95|117
1648601700000|2022-03-30 00:55:00|119.1|117.7|119.15|117.75|119.3|117.9|118.95|117.55|96
1648602000000|2022-03-30 01:00:00|119.13|117.73|118.85|117.45|119.17|117.77|118.78|117.38|131
1648602300000|2022-03-30 01:05:00|118.87|117.47|118.83|117.43|119.05|117.65|118.75|117.35|96
1648602600000|2022-03-30 01:10:00|118.82|117.42|118.95|117.55|118.98|117.58|118.75|117.35|61
1648602900000|2022-03-30 01:15:00|118.94|117.54|118.65|117.25|118.95|117.55|118.57|117.17|60
1648603200000|2022-03-30 01:20:00|118.64|117.24|118.14|116.74|118.64|117.24|118.14|116.74|67
1648603500000|2022-03-30 01:25:00|118.15|116.75|118.17|116.77|118.35|116.95|118.14|116.74|64
1648603800000|2022-03-30 01:30:00|118.16|116.76|118.25|116.85|118.54|117.14|118.08|116.68|92
1648604100000|2022-03-30 01:35:00|118.32|116.92|118.06|116.66|118.55|117.15|118.06|116.66|94
1648604400000|2022-03-30 01:40:00|118.05|116.65|117.55|116.15|118.07|116.67|117.04|115.64|164
1648604700000|2022-03-30 01:45:00|117.53|116.13|117.65|116.25|117.85|116.45|117.18|115.78|138
1648605000000|2022-03-30 01:50:00|117.66|116.26|117.17|115.77|117.74|116.34|117.14|115.74|158
1648605300000|2022-03-30 01:55:00|117.2|115.8|117.57|116.17|117.73|116.33|117.18|115.78|109
1648605600000|2022-03-30 02:00:00|117.56|116.16|117.87|116.47|118.05|116.65|117.35|115.95|115
1648605900000|2022-03-30 02:05:00|117.85|116.45|118.44|117.04|118.44|117.04|117.85|116.45|62
1648606200000|2022-03-30 02:10:00|118.45|117.05|118.65|117.25|118.72|117.32|118.43|117.03|72
1648606500000|2022-03-30 02:15:00|118.64|117.24|118.62|117.22|118.65|117.25|118.35|116.95|59
1648606800000|2022-03-30 02:20:00|118.64|117.24|118.55|117.15|118.65|117.25|118.48|117.08|30
1648607100000|2022-03-30 02:25:00|118.53|117.13|118.71|117.31|118.75|117.35|118.45|117.05|51
1648607400000|2022-03-30 02:30:00|118.72|117.32|118.72|117.32|118.74|117.34|118.65|117.25|19
1648607700000|2022-03-30 02:35:00|118.74|117.34|118.75|117.35|118.75|117.35|118.74|117.34|4
1648608000000|2022-03-30 02:40:00|118.77|117.37|118.55|117.15|118.85|117.45|118.47|117.07|40
1648608300000|2022-03-30 02:45:00|118.59|117.19|118.75|117.35|118.75|117.35|118.55|117.15|31
1648608600000|2022-03-30 02:50:00|118.76|117.36|118.79|117.39|118.79|117.39|118.73|117.33|11
1648608900000|2022-03-30 02:55:00|118.78|117.38|118.73|117.33|118.85|117.45|118.73|117.33|22
1648609200000|2022-03-30 03:00:00|118.72|117.32|119.09|117.69|119.09|117.69|118.65|117.25|40
1648609500000|2022-03-30 03:05:00|119.15|117.75|119.38|117.98|119.38|117.98|119.15|117.75|25
1648609800000|2022-03-30 03:10:00|119.34|117.94|119.4|118|119.4|118|119.34|117.94|9
1648610100000|2022-03-30 03:15:00|119.41|118.01|119.17|117.77|119.41|118.01|119.17|117.77|13
1648610400000|2022-03-30 03:20:00|119.18|117.78|119.16|117.76|119.25|117.85|119.07|117.67|46
1648610700000|2022-03-30 03:25:00|119.15|117.75|119.27|117.87|119.35|117.95|119.15|117.75|41
1648611000000|2022-03-30 03:30:00|119.29|117.89|119.28|117.88|119.42|118.02|119.28|117.88|18
1648611300000|2022-03-30 03:35:00|119.29|117.89|119.13|117.73|119.36|117.96|119.13|117.73|53
1648611600000|2022-03-30 03:40:00|119.1|117.7|118.85|117.45|119.14|117.74|118.85|117.45|51
1648611900000|2022-03-30 03:45:00|118.87|117.47|119.05|117.65|119.05|117.65|118.86|117.46|11
1648612200000|2022-03-30 03:50:00|119.08|117.68|119.42|118.02|119.42|118.02|119.08|117.68|22
1648612500000|2022-03-30 03:55:00|119.44|118.04|119.53|118.13|119.53|118.13|119.44|118.04|19
1648612800000|2022-03-30 04:00:00|119.47|118.07|119.26|117.86|119.47|118.07|119.25|117.85|12
1648613100000|2022-03-30 04:05:00|119.28|117.88|119.4|118|119.53|118.13|119.28|117.88|37
1648613400000|2022-03-30 04:10:00|119.39|117.99|119.35|117.95|119.45|118.05|119.35|117.95|14
1648613700000|2022-03-30 04:15:00|119.41|118.01|119.35|117.95|119.46|118.06|119.35|117.95|27
1648614000000|2022-03-30 04:20:00|119.32|117.92|119.05|117.65|119.33|117.93|119.05|117.65|35
1648614300000|2022-03-30 04:25:00|119.01|117.61|119.05|117.65|119.13|117.73|118.95|117.55|24
1648614600000|2022-03-30 04:30:00|119.06|117.66|118.65|117.25|119.06|117.66|118.56|117.16|36
1648614900000|2022-03-30 04:35:00|118.64|117.24|118.47|117.07|118.64|117.24|118.47|117.07|28
1648615200000|2022-03-30 04:40:00|118.48|117.08|118.27|116.87|118.55|117.15|118.27|116.87|25
1648615500000|2022-03-30 04:45:00|118.32|116.92|118.6|117.2|118.6|117.2|118.32|116.92|33
1648615800000|2022-03-30 04:50:00|118.64|117.24|118.66|117.26|118.66|117.26|118.61|117.21|12
1648616100000|2022-03-30 04:55:00|118.65|117.25|118.65|117.25|118.74|117.34|118.56|117.16|42
1648616400000|2022-03-30 05:00:00|118.63|117.23|118.45|117.05|118.64|117.24|118.45|117.05|52
1648616700000|2022-03-30 05:05:00|118.46|117.06|118.85|117.45|118.85|117.45|118.46|117.06|37
1648617000000|2022-03-30 05:10:00|118.88|117.48|118.85|117.45|118.95|117.55|118.84|117.44|28
1648617300000|2022-03-30 05:15:00|118.84|117.44|118.86|117.46|118.93|117.53|118.75|117.35|51
1648617600000|2022-03-30 05:20:00|118.91|117.51|119.06|117.66|119.11|117.71|118.89|117.49|23
1648617900000|2022-03-30 05:25:00|119.05|117.65|119.38|117.98|119.38|117.98|119.05|117.65|31
1648618200000|2022-03-30 05:30:00|119.39|117.99|119.4|118|119.45|118.05|119.35|117.95|21
1648618500000|2022-03-30 05:35:00|119.41|118.01|119.29|117.89|119.45|118.05|119.17|117.77|44
1648618800000|2022-03-30 05:40:00|119.25|117.85|119.03|117.63|119.25|117.85|118.95|117.55|66
1648619100000|2022-03-30 05:45:00|119.05|117.65|119.24|117.84|119.24|117.84|118.96|117.56|34
1648619400000|2022-03-30 05:50:00|119.2|117.8|119.38|117.98|119.45|118.05|119.14|117.74|26
1648619700000|2022-03-30 05:55:00|119.4|118|119.94|118.54|119.94|118.54|119.4|118|51
1648620000000|2022-03-30 06:00:00|119.98|118.58|120.25|118.85|120.31|118.91|119.98|118.58|60
1648620300000|2022-03-30 06:05:00|120.23|118.83|120.65|119.25|120.65|119.25|120.15|118.75|47
1648620600000|2022-03-30 06:10:00|120.66|119.26|120.45|119.05|120.79|119.39|120.35|118.95|47
1648620900000|2022-03-30 06:15:00|120.43|119.03|120.27|118.87|120.45|119.05|120.25|118.85|69
1648621200000|2022-03-30 06:20:00|120.26|118.86|120.26|118.86|120.35|118.95|120.21|118.81|65
1648621500000|2022-03-30 06:25:00|120.27|118.87|120.26|118.86|120.27|118.87|120.15|118.75|48
1648621800000|2022-03-30 06:30:00|120.25|118.85|120.07|118.67|120.26|118.86|120.05|118.65|43
1648622100000|2022-03-30 06:35:00|120.06|118.66|119.86|118.46|120.07|118.67|119.83|118.43|53
1648622400000|2022-03-30 06:40:00|119.85|118.45|119.67|118.27|119.85|118.45|119.67|118.27|56
1648622700000|2022-03-30 06:45:00|119.65|118.25|119.65|118.25|119.67|118.27|119.56|118.16|29
1648623000000|2022-03-30 06:50:00|119.74|118.34|120.15|118.75|120.15|118.75|119.73|118.33|36
1648623300000|2022-03-30 06:55:00|120.11|118.71|120.25|118.85|120.3|118.9|120.05|118.65|49
1648623600000|2022-03-30 07:00:00|120.3|118.9|120.05|118.65|120.3|118.9|119.95|118.55|42
1648623900000|2022-03-30 07:05:00|120.04|118.64|120.43|119.03|120.45|119.05|119.99|118.59|50
1648624200000|2022-03-30 07:10:00|120.45|119.05|120.43|119.03|120.54|119.14|120.35|118.95|30
1648624500000|2022-03-30 07:15:00|120.41|119.01|120.07|118.67|120.45|119.05|120.06|118.66|30
1648624800000|2022-03-30 07:20:00|120.05|118.65|120.25|118.85|120.25|118.85|120.05|118.65|18
1648625100000|2022-03-30 07:25:00|120.26|118.86|120.4|119|120.42|119.02|120.24|118.84|38
1648625400000|2022-03-30 07:30:00|120.41|119.01|120.82|119.42|120.82|119.42|120.41|119.01|36
1648625700000|2022-03-30 07:35:00|120.83|119.43|120.66|119.26|121.1|119.7|120.65|119.25|78
1648626000000|2022-03-30 07:40:00|120.65|119.25|120.25|118.85|120.74|119.34|120.25|118.85|47
1648626300000|2022-03-30 07:45:00|120.24|118.84|120.35|118.95|120.42|119.02|120.22|118.82|46
1648626600000|2022-03-30 07:50:00|120.37|118.97|120.55|119.15|120.64|119.24|120.35|118.95|39
1648626900000|2022-03-30 07:55:00|120.56|119.16|120.52|119.12|120.65|119.25|120.48|119.08|27
1648627200000|2022-03-30 08:00:00|120.53|119.13|120.33|118.93|120.65|119.25|120.27|118.87|52
1648627500000|2022-03-30 08:05:00|120.32|118.92|120.06|118.66|120.32|118.92|119.95|118.55|41
1648627800000|2022-03-30 08:10:00|120.07|118.67|120.04|118.64|120.12|118.72|119.81|118.41|46
1648628100000|2022-03-30 08:15:00|120.05|118.65|120.36|118.96|120.45|119.05|120.05|118.65|45
1648628400000|2022-03-30 08:20:00|120.35|118.95|120.3|118.9|120.46|119.06|120.3|118.9|55
1648628700000|2022-03-30 08:25:00|120.29|118.89|120.33|118.93|120.36|118.96|120.15|118.75|53
1648629000000|2022-03-30 08:30:00|120.32|118.92|120.35|118.95|120.36|118.96|120|118.6|57
1648629300000|2022-03-30 08:35:00|120.38|118.98|120.54|119.14|120.6|119.2|120.34|118.94|62
1648629600000|2022-03-30 08:40:00|120.53|119.13|120.45|119.05|120.63|119.23|120.25|118.85|69
1648629900000|2022-03-30 08:45:00|120.46|119.06|120.35|118.95|120.47|119.07|120.34|118.94|29
1648630200000|2022-03-30 08:50:00|120.36|118.96|120.25|118.85|120.36|118.96|120.17|118.77|47
1648630500000|2022-03-30 08:55:00|120.26|118.86|120.65|119.25|120.73|119.33|120.25|118.85|33
1648630800000|2022-03-30 09:00:00|120.66|119.26|120.55|119.15|120.74|119.34|120.46|119.06|27
1648631100000|2022-03-30 09:05:00|120.5|119.1|120.31|118.91|120.5|119.1|120.31|118.91|33
1648631400000|2022-03-30 09:10:00|120.3|118.9|120.37|118.97|120.44|119.04|120.14|118.74|51
1648631700000|2022-03-30 09:15:00|120.36|118.96|120.05|118.65|120.45|119.05|119.95|118.55|71
1648632000000|2022-03-30 09:20:00|120.1|118.7|120.36|118.96|120.45|119.05|120.1|118.7|51
1648632300000|2022-03-30 09:25:00|120.35|118.95|120.25|118.85|120.36|118.96|120.15|118.75|59
1648632600000|2022-03-30 09:30:00|120.24|118.84|120.23|118.83|120.39|118.99|120.05|118.65|42
1648632900000|2022-03-30 09:35:00|120.26|118.86|120.06|118.66|120.26|118.86|120.04|118.64|66
1648633200000|2022-03-30 09:40:00|120.05|118.65|119.95|118.55|120.07|118.67|119.94|118.54|46
1648633500000|2022-03-30 09:45:00|120|118.6|119.96|118.56|120.06|118.66|119.93|118.53|46
1648633800000|2022-03-30 09:50:00|119.97|118.57|119.66|118.26|120.12|118.72|119.66|118.26|34
1648634100000|2022-03-30 09:55:00|119.65|118.25|119.82|118.42|119.84|118.44|119.6|118.2|59
1648634400000|2022-03-30 10:00:00|119.81|118.41|120.25|118.85|120.25|118.85|119.65|118.25|107
1648634700000|2022-03-30 10:05:00|120.24|118.84|119.95|118.55|120.24|118.84|119.95|118.55|74
1648635000000|2022-03-30 10:10:00|119.93|118.53|119.45|118.05|119.93|118.53|119.45|118.05|72
1648635300000|2022-03-30 10:15:00|119.5|118.1|119.64|118.24|119.65|118.25|119.46|118.06|49
1648635600000|2022-03-30 10:20:00|119.65|118.25|119.74|118.34|119.74|118.34|119.53|118.13|24
1648635900000|2022-03-30 10:25:00|119.73|118.33|119.96|118.56|120.06|118.66|119.68|118.28|29
1648636200000|2022-03-30 10:30:00|119.97|118.57|119.86|118.46|119.97|118.57|119.73|118.33|56
1648636500000|2022-03-30 10:35:00|119.85|118.45|120.05|118.65|120.15|118.75|119.85|118.45|44
1648636800000|2022-03-30 10:40:00|120.06|118.66|120.05|118.65|120.15|118.75|119.96|118.56|33
1648637100000|2022-03-30 10:45:00|120.12|118.72|120.06|118.66|120.14|118.74|120.04|118.64|26
1648637400000|2022-03-30 10:50:00|120.05|118.65|119.95|118.55|120.06|118.66|119.85|118.45|47
1648637700000|2022-03-30 10:55:00|119.96|118.56|119.85|118.45|119.96|118.56|119.76|118.36|36
1648638000000|2022-03-30 11:00:00|119.86|118.46|119.85|118.45|119.87|118.47|119.65|118.25|37
1648638300000|2022-03-30 11:05:00|119.92|118.52|119.95|118.55|119.98|118.58|119.92|118.52|9
1648638600000|2022-03-30 11:10:00|119.98|118.58|119.37|117.97|120|118.6|119.34|117.94|74
1648638900000|2022-03-30 11:15:00|119.36|117.96|119.78|118.38|120.2|118.8|119.06|117.66|160
1648639200000|2022-03-30 11:20:00|119.79|118.39|120.25|118.85|120.25|118.85|119.79|118.39|77
1648639500000|2022-03-30 11:25:00|120.16|118.76|120.08|118.68|120.35|118.95|120.03|118.63|56
1648639800000|2022-03-30 11:30:00|120.11|118.71|120.21|118.81|120.47|119.07|120.11|118.71|65
1648640100000|2022-03-30 11:35:00|120.22|118.82|119.85|118.45|120.31|118.91|119.85|118.45|85
1648640400000|2022-03-30 11:40:00|119.86|118.46|119.8|118.4|119.95|118.55|119.75|118.35|57
1648640700000|2022-03-30 11:45:00|119.82|118.42|119.75|118.35|119.84|118.44|119.57|118.17|53
1648641000000|2022-03-30 11:50:00|119.74|118.34|119.75|118.35|119.8|118.4|119.56|118.16|60
1648641300000|2022-03-30 11:55:00|119.74|118.34|119.66|118.26|119.75|118.35|119.62|118.22|55
1648641600000|2022-03-30 12:00:00|119.67|118.27|119.45|118.05|119.75|118.35|119.43|118.03|75
1648641900000|2022-03-30 12:05:00|119.36|117.96|119.37|117.97|119.46|118.06|119.35|117.95|35
1648642200000|2022-03-30 12:10:00|119.36|117.96|119.16|117.76|119.36|117.96|118.99|117.59|48
1648642500000|2022-03-30 12:15:00|119.17|117.77|119.39|117.99|119.43|118.03|119.17|117.77|72
1648642800000|2022-03-30 12:20:00|119.38|117.98|119.45|118.05|119.45|118.05|119.25|117.85|29
1648643100000|2022-03-30 12:25:00|119.46|118.06|119.14|117.74|119.53|118.13|119.12|117.72|46
1648643400000|2022-03-30 12:30:00|119.15|117.75|119.19|117.79|119.35|117.95|119.15|117.75|91
1648643700000|2022-03-30 12:35:00|119.21|117.81|119.48|118.08|119.48|118.08|119.19|117.79|49
1648644000000|2022-03-30 12:40:00|119.5|118.1|119.45|118.05|119.55|118.15|119.45|118.05|25
1648644300000|2022-03-30 12:45:00|119.44|118.04|119.25|117.85|119.46|118.06|119.15|117.75|64
1648644600000|2022-03-30 12:50:00|119.26|117.86|119.55|118.15|119.55|118.15|119.25|117.85|36
1648644900000|2022-03-30 12:55:00|119.56|118.16|119.7|118.3|119.76|118.36|119.55|118.15|56
1648645200000|2022-03-30 13:00:00|119.72|118.32|119.65|118.25|119.75|118.35|119.65|118.25|31
1648645500000|2022-03-30 13:05:00|119.64|118.24|119.35|117.95|119.64|118.24|119.35|117.95|31
1648645800000|2022-03-30 13:10:00|119.36|117.96|119.16|117.76|119.56|118.16|119.03|117.63|110
1648646100000|2022-03-30 13:15:00|119.15|117.75|118.89|117.49|119.15|117.75|118.88|117.48|60
1648646400000|2022-03-30 13:20:00|118.94|117.54|118.83|117.43|119.05|117.65|118.83|117.43|57
1648646700000|2022-03-30 13:25:00|118.85|117.45|119.06|117.66|119.15|117.75|118.85|117.45|58
1648647000000|2022-03-30 13:30:00|119.07|117.67|119.05|117.65|119.33|117.93|118.86|117.46|88
1648647300000|2022-03-30 13:35:00|119.04|117.64|118.37|116.97|119.04|117.64|117.93|116.53|153
1648647600000|2022-03-30 13:40:00|118.42|117.02|118.48|117.08|118.64|117.24|118.3|116.9|103
1648647900000|2022-03-30 13:45:00|118.47|117.07|118.78|117.38|118.78|117.38|118.06|116.66|133
1648648200000|2022-03-30 13:50:00|118.82|117.42|118.34|116.94|118.89|117.49|118.2|116.8|153
1648648500000|2022-03-30 13:55:00|118.33|116.93|118.45|117.05|118.47|117.07|118.2|116.8|135
1648648800000|2022-03-30 14:00:00|118.46|117.06|118.05|116.65|118.55|117.15|117.9|116.5|165
1648649100000|2022-03-30 14:05:00|118.06|116.66|117.9|116.5|118.15|116.75|117.82|116.42|87
1648649400000|2022-03-30 14:10:00|117.92|116.52|118.36|116.96|118.45|117.05|117.92|116.52|73
1648649700000|2022-03-30 14:15:00|118.35|116.95|118.72|117.32|118.72|117.32|118.34|116.94|115
1648650000000|2022-03-30 14:20:00|118.73|117.33|118.75|117.35|118.89|117.49|118.65|117.25|52
1648650300000|2022-03-30 14:25:00|118.76|117.36|118.57|117.17|118.85|117.45|118.56|117.16|69
1648650600000|2022-03-30 14:30:00|118.59|117.19|118.56|117.16|118.75|117.35|118.42|117.02|77
1648650900000|2022-03-30 14:35:00|118.55|117.15|118.87|117.47|118.94|117.54|118.38|116.98|40
1648651200000|2022-03-30 14:40:00|118.88|117.48|118.92|117.52|119.03|117.63|118.76|117.36|76
1648651500000|2022-03-30 14:45:00|118.91|117.51|118.98|117.58|118.98|117.58|118.91|117.51|12
1648651800000|2022-03-30 14:50:00|119|117.6|118.95|117.55|119.03|117.63|118.89|117.49|10
1648652100000|2022-03-30 14:55:00|118.94|117.54|118.41|117.01|118.95|117.55|118.35|116.95|103
1648652400000|2022-03-30 15:00:00|118.4|117|118.13|116.73|118.67|117.27|118.13|116.73|95
1648652700000|2022-03-30 15:05:00|118.15|116.75|117.98|116.58|118.17|116.77|117.95|116.55|73
1648653000000|2022-03-30 15:10:00|118|116.6|118.06|116.66|118.14|116.74|117.89|116.49|47
1648653300000|2022-03-30 15:15:00|118.05|116.65|118.12|116.72|118.25|116.85|118.05|116.65|36
1648653600000|2022-03-30 15:20:00|118.13|116.73|118.17|116.77|118.18|116.78|118.01|116.61|31
1648653900000|2022-03-30 15:25:00|118.16|116.76|117.67|116.27|118.17|116.77|117.55|116.15|99
1648654200000|2022-03-30 15:30:00|117.66|116.26|118.02|116.62|118.04|116.64|117.6|116.2|64
1648654500000|2022-03-30 15:35:00|118.03|116.63|118.43|117.03|118.45|117.05|118.03|116.63|95
1648654800000|2022-03-30 15:40:00|118.42|117.02|118.43|117.03|118.44|117.04|118.24|116.84|72
1648655100000|2022-03-30 15:45:00|118.45|117.05|118.65|117.25|118.71|117.31|118.35|116.95|46
1648655400000|2022-03-30 15:50:00|118.7|117.3|118.93|117.53|118.99|117.59|118.65|117.25|59
1648655700000|2022-03-30 15:55:00|118.95|117.55|119.01|117.61|119.03|117.63|118.85|117.45|23
1648656000000|2022-03-30 16:00:00|119.05|117.65|119.16|117.76|119.35|117.95|118.96|117.56|68
1648656300000|2022-03-30 16:05:00|119.15|117.75|118.95|117.55|119.16|117.76|118.77|117.37|82
1648656600000|2022-03-30 16:10:00|118.91|117.51|119.25|117.85|119.29|117.89|118.85|117.45|95
1648656900000|2022-03-30 16:15:00|119.32|117.92|120.34|118.94|120.39|118.99|119.25|117.85|68
1648657200000|2022-03-30 16:20:00|120.35|118.95|120.5|119.1|120.59|119.19|120.25|118.85|124
1648657500000|2022-03-30 16:25:00|120.49|119.09|120.46|119.06|120.55|119.15|120.32|118.92|119
1648657800000|2022-03-30 16:30:00|120.47|119.07|120.28|118.88|120.55|119.15|120.15|118.75|61
1648658100000|2022-03-30 16:35:00|120.33|118.93|120.72|119.32|120.72|119.32|120.21|118.81|106
1648658400000|2022-03-30 16:40:00|120.74|119.34|121.26|119.86|121.5|120.1|120.74|119.34|106
1648658700000|2022-03-30 16:45:00|121.27|119.87|121.04|119.64|121.44|120.04|120.86|119.46|123
1648659000000|2022-03-30 16:50:00|121.03|119.63|120.76|119.36|121.03|119.63|120.75|119.35|64
1648659300000|2022-03-30 16:55:00|120.81|119.41|120.51|119.11|120.85|119.45|120.46|119.06|105
1648659600000|2022-03-30 17:00:00|120.52|119.12|120.85|119.45|120.85|119.45|120.52|119.12|46
1648659900000|2022-03-30 17:05:00|120.84|119.44|121.04|119.64|121.15|119.75|120.81|119.41|41
1648660200000|2022-03-30 17:10:00|121.08|119.68|120.95|119.55|121.09|119.69|120.92|119.52|37
1648660500000|2022-03-30 17:15:00|121.05|119.65|120.54|119.14|121.05|119.65|120.51|119.11|82
1648660800000|2022-03-30 17:20:00|120.53|119.13|120.37|118.97|120.53|119.13|120.17|118.77|72
1648661100000|2022-03-30 17:25:00|120.43|119.03|120.04|118.64|120.44|119.04|120.03|118.63|60
1648661400000|2022-03-30 17:30:00|120.03|118.63|120.14|118.74|120.15|118.75|120.03|118.63|40
1648661700000|2022-03-30 17:35:00|120.13|118.73|120.77|119.37|120.77|119.37|120.04|118.64|65
1648662000000|2022-03-30 17:40:00|120.78|119.38|121.52|120.12|121.55|120.15|120.75|119.35|74
1648662300000|2022-03-30 17:45:00|121.51|120.11|121.85|120.45|121.85|120.45|121.16|119.76|84
1648662600000|2022-03-30 17:50:00|121.91|120.51|122.1|120.7|122.36|120.96|121.79|120.39|95
1648662900000|2022-03-30 17:55:00|122.14|120.74|122.26|120.86|122.34|120.94|121.95|120.55|81
1648663200000|2022-03-30 18:00:00|122.28|120.88|122.35|120.95|122.44|121.04|122.06|120.66|76
1648663500000|2022-03-30 18:05:00|122.32|120.92|122.28|120.88|122.44|121.04|122.25|120.85|41
1648663800000|2022-03-30 18:10:00|122.35|120.95|121.83|120.43|122.35|120.95|121.76|120.36|59
1648664100000|2022-03-30 18:15:00|121.85|120.45|121.64|120.24|121.85|120.45|121.12|119.72|115
1648664400000|2022-03-30 18:20:00|121.63|120.23|121.42|120.02|121.64|120.24|121.36|119.96|63
1648664700000|2022-03-30 18:25:00|121.43|120.03|121.37|119.97|121.55|120.15|121.34|119.94|71
1648665000000|2022-03-30 18:30:00|121.42|120.02|121.55|120.15|121.65|120.25|121.42|120.02|26
1648665300000|2022-03-30 18:35:00|121.6|120.2|121.2|119.8|121.65|120.25|121.2|119.8|37
1648665600000|2022-03-30 18:40:00|121.22|119.82|121.12|119.72|121.25|119.85|121.07|119.67|58
1648665900000|2022-03-30 18:45:00|121.15|119.75|120.85|119.45|121.16|119.76|120.85|119.45|82
1648666200000|2022-03-30 18:50:00|120.9|119.5|120.95|119.55|121|119.6|120.86|119.46|33
1648666500000|2022-03-30 18:55:00|121|119.6|120.55|119.15|121.25|119.85|120.55|119.15|76
1648666800000|2022-03-30 19:00:00|120.52|119.12|120.05|118.65|120.55|119.15|119.67|118.27|138
1648667100000|2022-03-30 19:05:00|120.1|118.7|120.43|119.03|120.47|119.07|120.1|118.7|102
1648667400000|2022-03-30 19:10:00|120.46|119.06|120.85|119.45|120.89|119.49|120.45|119.05|99
1648667700000|2022-03-30 19:15:00|120.9|119.5|120.39|118.99|120.9|119.5|120.26|118.86|94
1648668000000|2022-03-30 19:20:00|120.36|118.96|120.18|118.78|120.37|118.97|119.86|118.46|108
1648668300000|2022-03-30 19:25:00|120.17|118.77|120.05|118.65|120.17|118.77|119.87|118.47|99
1648668600000|2022-03-30 19:30:00|120|118.6|119.96|118.56|120.35|118.95|119.96|118.56|104
1648668900000|2022-03-30 19:35:00|119.95|118.55|119.49|118.09|120.15|118.75|119.49|118.09|72
1648669200000|2022-03-30 19:40:00|119.48|118.08|119.76|118.36|119.78|118.38|119.25|117.85|96
1648669500000|2022-03-30 19:45:00|119.84|118.44|119.57|118.17|119.97|118.57|119.42|118.02|109
1648669800000|2022-03-30 19:50:00|119.55|118.15|119.55|118.15|119.57|118.17|119.13|117.73|123
1648670100000|2022-03-30 19:55:00|119.56|118.16|120.05|118.65|120.05|118.65|119.56|118.16|64
1648670400000|2022-03-30 20:00:00|120.07|118.67|120.05|118.65|120.29|118.89|119.83|118.43|90
1648670700000|2022-03-30 20:05:00|120.07|118.67|120.05|118.65|120.24|118.84|119.78|118.38|81
1648671000000|2022-03-30 20:10:00|120.1|118.7|120.26|118.86|120.45|119.05|119.78|118.38|66
1648671300000|2022-03-30 20:15:00|120.25|118.85|120.05|118.65|120.37|118.97|119.88|118.48|95
1648671600000|2022-03-30 20:20:00|120.1|118.7|120.05|118.65|120.26|118.86|119.99|118.59|73
1648671900000|2022-03-30 20:25:00|119.97|118.57|120.15|118.75|120.15|118.75|119.85|118.45|48
1648672200000|2022-03-30 20:30:00|120.14|118.74|120.35|118.95|120.35|118.95|120.05|118.65|38
1648672500000|2022-03-30 20:35:00|120.38|118.98|120.36|118.96|120.45|119.05|120.35|118.95|28
1648672800000|2022-03-30 20:40:00|120.35|118.95|120.55|119.15|120.55|119.15|120.35|118.95|36
1648673100000|2022-03-30 20:45:00|120.57|119.17|120.75|119.35|120.75|119.35|120.45|119.05|22
1648673400000|2022-03-30 20:50:00|120.8|119.4|120.8|119.4|120.85|119.45|120.66|119.26|20
1648673700000|2022-03-30 20:55:00|120.85|119.45|120.85|119.45|120.86|119.46|120.75|119.35|36
1648674000000|2022-03-30 21:00:00|120.86|119.46|120.4|119|120.86|119.46|120.39|118.99|123
1648674300000|2022-03-30 21:05:00|120.41|119.01|120.38|118.98|120.45|119.05|120.16|118.76|97
1648674600000|2022-03-30 21:10:00|120.37|118.97|120.26|118.86|120.37|118.97|120.25|118.85|34
1648674900000|2022-03-30 21:15:00|120.25|118.85|120.45|119.05|120.45|119.05|120.25|118.85|16
1648675200000|2022-03-30 21:20:00|120.46|119.06|120.46|119.06|120.5|119.1|120.45|119.05|10
1648675500000|2022-03-30 21:25:00|120.47|119.07|120.55|119.15|120.55|119.15|120.36|118.96|29
1648675800000|2022-03-30 21:30:00|120.54|119.14|120.58|119.18|120.58|119.18|120.54|119.14|43
1648676100000|2022-03-30 21:35:00|120.65|119.25|120.85|119.45|120.85|119.45|120.65|119.25|5
1648676400000|2022-03-30 21:40:00|120.8|119.4|120.27|118.87|120.8|119.4|119.81|118.41|83
1648676700000|2022-03-30 21:45:00|120.26|118.86|119.86|118.46|120.26|118.86|119.77|118.37|88
1648677000000|2022-03-30 21:50:00|119.88|118.48|119.64|118.24|119.97|118.57|119.64|118.24|59
1648677300000|2022-03-30 21:55:00|119.63|118.23|119.86|118.46|119.87|118.47|119.63|118.23|48
1648677600000|2022-03-30 22:00:00|119.87|118.47|120.05|118.65|120.05|118.65|119.66|118.26|44
1648677900000|2022-03-30 22:05:00|119.97|118.57|119.88|118.48|120.05|118.65|119.76|118.36|54
1648678200000|2022-03-30 22:10:00|119.9|118.5|119.63|118.23|119.98|118.58|119.6|118.2|70
1648678500000|2022-03-30 22:15:00|119.64|118.24|119.69|118.29|119.72|118.32|119.46|118.06|46
1648678800000|2022-03-30 22:20:00|119.7|118.3|119.66|118.26|119.73|118.33|119.48|118.08|39
1648679100000|2022-03-30 22:25:00|119.71|118.31|119.95|118.55|119.97|118.57|119.71|118.31|23
1648679400000|2022-03-30 22:30:00|119.98|118.58|120.26|118.86|120.35|118.95|119.95|118.55|40
1648679700000|2022-03-30 22:35:00|120.25|118.85|120.15|118.75|120.26|118.86|120.09|118.69|30
1648680000000|2022-03-30 22:40:00|120.14|118.74|119.96|118.56|120.15|118.75|119.95|118.55|34
1648680300000|2022-03-30 22:45:00|119.99|118.59|120.06|118.66|120.16|118.76|119.95|118.55|36
1648680600000|2022-03-30 22:50:00|120.07|118.67|119.85|118.45|120.07|118.67|119.52|118.12|88
1648680900000|2022-03-30 22:55:00|119.81|118.41|119.86|118.46|119.87|118.47|119.75|118.35|22
1648681200000|2022-03-30 23:00:00|119.87|118.47|120.06|118.66|120.06|118.66|119.81|118.41|29
1648681500000|2022-03-30 23:05:00|120.09|118.69|120.1|118.7|120.18|118.78|120.07|118.67|26
1648681800000|2022-03-30 23:10:00|120.11|118.71|120.11|118.71|120.16|118.76|120.1|118.7|20
1648682100000|2022-03-30 23:15:00|120.12|118.72|120.05|118.65|120.17|118.77|120.05|118.65|17
1648682400000|2022-03-30 23:20:00|120.04|118.64|120.06|118.66|120.07|118.67|119.87|118.47|27
1648682700000|2022-03-30 23:25:00|120.05|118.65|120.06|118.66|120.08|118.68|119.98|118.58|38
1648683000000|2022-03-30 23:30:00|120.05|118.65|120.26|118.86|120.3|118.9|120.05|118.65|25
1648683300000|2022-03-30 23:35:00|120.25|118.85|120.08|118.68|120.33|118.93|120.05|118.65|42
1648683600000|2022-03-30 23:40:00|120.07|118.67|119.85|118.45|120.07|118.67|119.77|118.37|42
1648683900000|2022-03-30 23:45:00|119.87|118.47|120.05|118.65|120.07|118.67|119.87|118.47|20
1648684200000|2022-03-30 23:50:00|120.07|118.67|119.85|118.45|120.07|118.67|119.8|118.4|39
1648684500000|2022-03-30 23:55:00|119.82|118.42|119.67|118.27|119.82|118.42|119.51|118.11|63
1648684800000|2022-03-31 00:00:00|119.66|118.26|119.17|117.77|119.66|118.26|119.06|117.66|92
1648685100000|2022-03-31 00:05:00|119.16|117.76|119.4|118|119.45|118.05|119.08|117.68|46
1648685400000|2022-03-31 00:10:00|119.41|118.01|119.85|118.45|119.89|118.49|119.41|118.01|53
1648685700000|2022-03-31 00:15:00|119.86|118.46|119.55|118.15|119.86|118.46|119.55|118.15|47
1648686000000|2022-03-31 00:20:00|119.57|118.17|119.44|118.04|119.57|118.17|119.32|117.92|57
1648686300000|2022-03-31 00:25:00|119.43|118.03|119.45|118.05|119.45|118.05|119.28|117.88|39
1648686600000|2022-03-31 00:30:00|119.38|117.98|119.35|117.95|119.5|118.1|119.29|117.89|36
1648686900000|2022-03-31 00:35:00|119.38|117.98|119.92|118.52|119.92|118.52|119.38|117.98|33
1648687200000|2022-03-31 00:40:00|119.95|118.55|119.85|118.45|120.05|118.65|119.76|118.36|48
1648687500000|2022-03-31 00:45:00|119.87|118.47|119.9|118.8|119.95|118.8|119.8|118.47|49
1648687800000|2022-03-31 00:50:00|119.89|118.79|119.91|118.81|119.97|118.87|119.88|118.78|33
1648688100000|2022-03-31 00:55:00|119.92|118.82|119.51|118.41|119.92|118.82|119.44|118.34|82
1648688400000|2022-03-31 01:00:00|119.5|118.4|119.4|118.3|119.5|118.4|119.3|118.2|67
1648688700000|2022-03-31 01:05:00|119.44|118.34|119.65|118.55|119.65|118.55|119.44|118.34|55
1648689000000|2022-03-31 01:10:00|119.66|118.56|119.97|118.57|119.97|118.57|119.6|118.4|51
1648689300000|2022-03-31 01:15:00|119.99|118.59|120.12|118.72|120.13|118.73|119.97|118.57|37
1648689600000|2022-03-31 01:20:00|120.11|118.71|120.31|118.91|120.31|118.91|120.05|118.65|20
1648689900000|2022-03-31 01:25:00|120.34|118.94|120.55|119.15|120.55|119.15|120.25|118.85|27
1648690200000|2022-03-31 01:30:00|120.59|119.19|120.55|119.15|120.59|119.19|120.46|119.06|36
1648690500000|2022-03-31 01:35:00|120.54|119.14|120.44|119.04|120.55|119.15|120.26|118.86|57
1648690800000|2022-03-31 01:40:00|120.45|119.05|120.36|118.96|120.59|119.19|120.36|118.96|39
1648691100000|2022-03-31 01:45:00|120.35|118.95|120.25|118.85|120.37|118.97|119.95|118.55|65
1648691400000|2022-03-31 01:50:00|120.26|118.86|120.63|119.23|120.64|119.24|120.25|118.85|29
1648691700000|2022-03-31 01:55:00|120.65|119.25|120.67|119.27|120.86|119.46|120.65|119.25|25
1648692000000|2022-03-31 02:00:00|120.68|119.28|120.51|119.11|120.75|119.35|120.45|119.05|49
1648692300000|2022-03-31 02:05:00|120.53|119.13|120.21|118.81|120.53|119.13|120.2|118.8|30
1648692600000|2022-03-31 02:10:00|120.2|118.8|120.18|118.78|120.27|118.87|120.15|118.75|44
1648692900000|2022-03-31 02:15:00|120.19|118.79|120.11|118.71|120.28|118.88|120.11|118.71|37
1648693200000|2022-03-31 02:20:00|120.09|118.69|120.25|118.85|120.28|118.88|120.09|118.69|20
1648693500000|2022-03-31 02:25:00|120.26|118.86|120.26|118.86|120.45|119.05|120.25|118.85|26
1648693800000|2022-03-31 02:30:00|120.25|118.85|120.02|118.62|120.25|118.85|119.96|118.56|66
1648694100000|2022-03-31 02:35:00|120.01|118.61|119.99|118.59|120.06|118.66|119.92|118.52|22
1648694400000|2022-03-31 02:40:00|119.95|118.55|120.15|118.75|120.15|118.75|119.95|118.55|24
1648694700000|2022-03-31 02:45:00|120.14|118.74|120.2|118.8|120.25|118.85|120.05|118.65|25
1648695000000|2022-03-31 02:50:00|120.16|118.76|120.26|118.86|120.26|118.86|119.99|118.59|18
1648695300000|2022-03-31 02:55:00|120.28|118.88|120.42|119.02|120.46|119.06|120.28|118.88|18
1648695600000|2022-03-31 03:00:00|120.45|119.05|119.98|118.58|120.45|119.05|119.98|118.58|44
1648695900000|2022-03-31 03:05:00|119.96|118.56|120.14|118.74|120.14|118.74|119.83|118.43|27
1648696200000|2022-03-31 03:10:00|120.16|118.76|120.45|119.05|120.45|119.05|120.15|118.75|20
1648696500000|2022-03-31 03:15:00|120.46|119.06|120.55|119.15|120.65|119.25|120.45|119.05|33
1648696800000|2022-03-31 03:20:00|120.56|119.16|120.65|119.25|120.65|119.25|120.55|119.15|21
1648697100000|2022-03-31 03:25:00|120.67|119.27|120.77|119.37|120.8|119.4|120.65|119.25|25
1648697400000|2022-03-31 03:30:00|120.75|119.35|120.45|119.05|120.75|119.35|120.45|119.05|28
1648697700000|2022-03-31 03:35:00|120.46|119.06|120.55|119.15|120.57|119.17|120.45|119.05|12
1648698000000|2022-03-31 03:40:00|120.56|119.16|120.76|119.36|120.76|119.36|120.53|119.13|21
1648698300000|2022-03-31 03:45:00|120.78|119.38|120.5|119.1|120.87|119.47|120.5|119.1|69
1648698600000|2022-03-31 03:50:00|120.51|119.11|120.45|119.05|120.65|119.25|120.35|118.95|45
1648698900000|2022-03-31 03:55:00|120.46|119.06|120.45|119.05|120.49|119.09|120.29|118.89|23
1648699200000|2022-03-31 04:00:00|120.47|119.07|120.4|119|120.74|119.34|120.4|119|36
1648699500000|2022-03-31 04:05:00|120.41|119.01|120.77|119.37|120.78|119.38|120.35|118.95|31
1648699800000|2022-03-31 04:10:00|120.72|119.32|120.65|119.25|120.72|119.32|120.5|119.1|29
1648700100000|2022-03-31 04:15:00|120.67|119.27|120.51|119.11|120.75|119.35|120.47|119.07|55
1648700400000|2022-03-31 04:20:00|120.5|119.1|120.18|118.78|120.51|119.11|120.17|118.77|36
1648700700000|2022-03-31 04:25:00|120.16|118.76|120.39|118.99|120.47|119.07|120.1|118.7|45
1648701000000|2022-03-31 04:30:00|120.38|118.98|120.95|119.55|121.02|119.62|120.38|118.98|31
1648701300000|2022-03-31 04:35:00|121|119.6|121.25|119.85|121.31|119.91|120.99|119.59|70
1648701600000|2022-03-31 04:40:00|121.27|119.87|121.62|120.22|121.62|120.22|121.27|119.87|42
1648701900000|2022-03-31 04:45:00|121.65|120.25|122.28|120.88|122.28|120.88|121.45|120.05|88
1648702200000|2022-03-31 04:50:00|122.34|120.94|121.95|120.55|122.75|121.35|121.95|120.55|118
1648702500000|2022-03-31 04:55:00|121.93|120.53|121.33|119.93|121.94|120.54|121.31|119.91|74
1648702800000|2022-03-31 05:00:00|121.32|119.92|121.2|119.8|121.72|120.32|121.07|119.67|80
1648703100000|2022-03-31 05:05:00|121.25|119.85|121.56|120.16|121.73|120.33|121.25|119.85|112
1648703400000|2022-03-31 05:10:00|121.55|120.15|121.26|119.86|121.56|120.16|121.26|119.86|57
1648703700000|2022-03-31 05:15:00|121.31|119.91|120.96|119.56|121.35|119.95|120.91|119.51|46
1648704000000|2022-03-31 05:20:00|121.01|119.61|121.3|119.9|121.3|119.9|121.01|119.61|48
1648704300000|2022-03-31 05:25:00|121.29|119.89|121.36|119.96|121.45|120.05|121.18|119.78|64
1648704600000|2022-03-31 05:30:00|121.37|119.97|121.35|119.95|121.37|119.97|121.28|119.88|22
1648704900000|2022-03-31 05:35:00|121.37|119.97|121.35|119.95|121.45|120.05|121.29|119.89|34
1648705200000|2022-03-31 05:40:00|121.44|120.04|121.55|120.15|121.56|120.16|121.44|120.04|26
1648705500000|2022-03-31 05:45:00|121.51|120.11|121.35|119.95|121.56|120.16|121.31|119.91|40
1648705800000|2022-03-31 05:50:00|121.32|119.92|121.65|120.25|121.65|120.25|121.32|119.92|28
1648706100000|2022-03-31 05:55:00|121.61|120.21|121.65|120.25|121.65|120.25|121.55|120.15|49
1648706400000|2022-03-31 06:00:00|121.64|120.24|121.45|120.05|121.69|120.29|121.45|120.05|21
1648706700000|2022-03-31 06:05:00|121.46|120.06|121.53|120.13|121.7|120.3|121.45|120.05|37
1648707000000|2022-03-31 06:10:00|121.52|120.12|121.45|120.05|121.52|120.12|121.38|119.98|32
1648707300000|2022-03-31 06:15:00|121.44|120.04|121.23|119.83|121.44|120.04|121.15|119.75|44
1648707600000|2022-03-31 06:20:00|121.24|119.84|121.25|119.85|121.25|119.85|121.15|119.75|42
1648707900000|2022-03-31 06:25:00|121.22|119.82|121.27|119.87|121.27|119.87|121.11|119.71|23
1648708200000|2022-03-31 06:30:00|121.35|119.95|121.36|119.96|121.36|119.96|121.35|119.95|4
1648708500000|2022-03-31 06:35:00|121.37|119.97|121.26|119.86|121.37|119.97|121.25|119.85|13
1648708800000|2022-03-31 06:40:00|121.25|119.85|121.25|119.85|121.27|119.87|121.25|119.85|3
1648709100000|2022-03-31 06:45:00|121.26|119.86|121.38|119.98|121.4|120|121.15|119.75|24
1648709400000|2022-03-31 06:50:00|121.4|120|121.61|120.21|121.64|120.24|121.38|119.98|25
1648709700000|2022-03-31 06:55:00|121.65|120.25|121.48|120.08|121.66|120.26|121.47|120.07|42
1648710000000|2022-03-31 07:00:00|121.49|120.09|121.35|119.95|121.51|120.11|121.34|119.94|34
1648710300000|2022-03-31 07:05:00|121.36|119.96|121.46|120.06|121.49|120.09|121.36|119.96|24
1648710600000|2022-03-31 07:10:00|121.47|120.07|121.43|120.03|121.47|120.07|121.35|119.95|39
1648710900000|2022-03-31 07:15:00|121.45|120.05|121.48|120.08|121.65|120.25|121.44|120.04|30
1648711200000|2022-03-31 07:20:00|121.47|120.07|121.24|119.84|121.47|120.07|121.22|119.82|40
1648711500000|2022-03-31 07:25:00|121.23|119.83|121.15|119.75|121.23|119.83|121.14|119.74|16
1648711800000|2022-03-31 07:30:00|121.16|119.76|121.06|119.66|121.16|119.76|121.01|119.61|24
1648712100000|2022-03-31 07:35:00|121.15|119.75|121.25|119.85|121.25|119.85|121.15|119.75|18
1648712400000|2022-03-31 07:40:00|121.27|119.87|121.26|119.86|121.32|119.92|121.25|119.85|12
1648712700000|2022-03-31 07:45:00|121.27|119.87|121.45|120.05|121.45|120.05|121.27|119.87|28
1648713000000|2022-03-31 07:50:00|121.5|120.1|121.56|120.16|121.57|120.17|121.5|120.1|21
1648713300000|2022-03-31 07:55:00|121.55|120.15|121.45|120.05|121.56|120.16|121.45|120.05|24
1648713600000|2022-03-31 08:00:00|121.44|120.04|121.64|120.24|121.7|120.3|121.27|119.87|60
1648713900000|2022-03-31 08:05:00|121.65|120.25|121.56|120.16|121.65|120.25|121.55|120.15|21
1648714200000|2022-03-31 08:10:00|121.57|120.17|121.81|120.41|121.95|120.55|121.57|120.17|47
1648714500000|2022-03-31 08:15:00|121.8|120.4|121.95|120.55|121.95|120.55|121.76|120.36|26
1648714800000|2022-03-31 08:20:00|121.99|120.59|121.77|120.37|122.04|120.64|121.75|120.35|41
1648715100000|2022-03-31 08:25:00|121.75|120.35|121.67|120.27|121.75|120.35|121.56|120.16|27
1648715400000|2022-03-31 08:30:00|121.72|120.32|121.73|120.33|121.87|120.47|121.72|120.32|38
1648715700000|2022-03-31 08:35:00|121.72|120.32|121.46|120.06|121.72|120.32|121.46|120.06|45
1648716000000|2022-03-31 08:40:00|121.47|120.07|121.51|120.11|121.51|120.11|121.35|119.95|38
1648716300000|2022-03-31 08:45:00|121.55|120.15|121.85|120.45|121.85|120.45|121.55|120.15|21
1648716600000|2022-03-31 08:50:00|121.86|120.46|121.94|120.54|122.05|120.65|121.85|120.45|22
1648716900000|2022-03-31 08:55:00|121.95|120.55|122.01|120.61|122.05|120.65|121.89|120.49|50
1648717200000|2022-03-31 09:00:00|122.02|120.62|122.08|120.68|122.15|120.75|121.95|120.55|63
1648717500000|2022-03-31 09:05:00|122.13|120.73|122.15|120.75|122.17|120.77|122.13|120.73|32
1648717800000|2022-03-31 09:10:00|122.16|120.76|122.27|120.87|122.31|120.91|122.15|120.75|9
1648718100000|2022-03-31 09:15:00|122.26|120.86|122.3|120.9|122.3|120.9|122.09|120.69|42
1648718400000|2022-03-31 09:20:00|122.36|120.96|122.65|121.25|122.96|121.56|122.36|120.96|64
1648718700000|2022-03-31 09:25:00|122.66|121.26|122.45|121.05|122.66|121.26|122.38|120.98|28
1648719000000|2022-03-31 09:30:00|122.46|121.06|122.2|120.8|122.46|121.06|122.17|120.77|38
1648719300000|2022-03-31 09:35:00|122.19|120.79|122.17|120.77|122.29|120.89|122.03|120.63|48
1648719600000|2022-03-31 09:40:00|122.16|120.76|122.19|120.79|122.19|120.79|122.16|120.76|64
1648719900000|2022-03-31 09:45:00|122.18|120.78|122.05|120.65|122.19|120.79|121.96|120.56|29
1648720200000|2022-03-31 09:50:00|122.06|120.66|122.46|121.06|122.47|121.07|122.05|120.65|31
1648720500000|2022-03-31 09:55:00|122.45|121.05|122.65|121.25|122.68|121.28|122.45|121.05|63
1648720800000|2022-03-31 10:00:00|122.66|121.26|122.48|121.08|122.75|121.35|122.45|121.05|50
1648721100000|2022-03-31 10:05:00|122.47|121.07|122.46|121.06|122.7|121.3|122.46|121.06|55
1648721400000|2022-03-31 10:10:00|122.55|121.15|122.56|121.16|122.58|121.18|122.55|121.15|18
1648721700000|2022-03-31 10:15:00|122.57|121.17|122.49|121.09|122.65|121.25|122.49|121.09|29
1648722000000|2022-03-31 10:20:00|122.55|121.15|122.54|121.14|122.57|121.17|122.54|121.14|9
1648722300000|2022-03-31 10:25:00|122.51|121.11|122.61|121.21|122.65|121.25|122.51|121.11|23
1648722600000|2022-03-31 10:30:00|122.65|121.25|122.85|121.45|123.07|121.67|122.65|121.25|35
1648722900000|2022-03-31 10:35:00|122.87|121.47|123.13|121.73|123.14|121.74|122.87|121.47|59
1648723200000|2022-03-31 10:40:00|123.15|121.75|123.17|121.77|123.2|121.8|123.15|121.75|6
1648723500000|2022-03-31 10:45:00|123.16|121.76|123.29|121.89|123.45|122.05|123.16|121.76|47
1648723800000|2022-03-31 10:50:00|123.17|121.77|122.87|121.47|123.17|121.77|122.87|121.47|26
1648724100000|2022-03-31 10:55:00|122.86|121.46|122.95|121.55|122.97|121.57|122.75|121.35|30
1648724400000|2022-03-31 11:00:00|122.94|121.54|122.78|121.38|122.97|121.57|122.77|121.37|29
1648724700000|2022-03-31 11:05:00|122.79|121.39|122.69|121.29|122.86|121.46|122.66|121.26|28
1648725000000|2022-03-31 11:10:00|122.68|121.28|122.6|121.2|122.68|121.28|122.6|121.2|24
1648725300000|2022-03-31 11:15:00|122.62|121.22|122.62|121.22|122.76|121.36|122.61|121.21|25
1648725600000|2022-03-31 11:20:00|122.63|121.23|122.52|121.12|122.63|121.23|122.51|121.11|8
1648725900000|2022-03-31 11:25:00|122.47|121.07|122.31|120.91|122.47|121.07|122.31|120.91|8
1648726200000|2022-03-31 11:30:00|122.35|120.95|122.34|120.94|122.46|121.06|122.32|120.92|32
1648726500000|2022-03-31 11:35:00|122.37|120.97|121.86|120.46|122.45|121.05|121.86|120.46|63
1648726800000|2022-03-31 11:40:00|121.84|120.44|121.88|120.48|122.06|120.66|121.84|120.44|38
1648727100000|2022-03-31 11:45:00|121.85|120.45|121.66|120.26|121.85|120.45|121.62|120.22|48
1648727400000|2022-03-31 11:50:00|121.81|120.41|121.65|120.25|121.83|120.43|121.65|120.25|26
1648727700000|2022-03-31 11:55:00|121.6|120.2|121.56|120.16|121.78|120.38|121.55|120.15|53
1648728000000|2022-03-31 12:00:00|121.55|120.15|121.15|119.75|121.59|120.19|121.13|119.73|60
1648728300000|2022-03-31 12:05:00|121.2|119.8|121.43|120.03|121.44|120.04|121.05|119.65|39
1648728600000|2022-03-31 12:10:00|121.44|120.04|121.45|120.05|121.64|120.24|121.42|120.02|38
1648728900000|2022-03-31 12:15:00|121.47|120.07|121.33|119.93|121.48|120.08|121.23|119.83|66
1648729200000|2022-03-31 12:20:00|121.25|119.85|121.29|119.89|121.29|119.89|121.13|119.73|36
1648729500000|2022-03-31 12:25:00|121.33|119.93|121.75|120.35|121.75|120.35|121.33|119.93|26
1648729800000|2022-03-31 12:30:00|121.74|120.34|121.85|120.45|121.95|120.55|121.65|120.25|76
1648730100000|2022-03-31 12:35:00|121.86|120.46|122.26|120.86|122.26|120.86|121.85|120.45|55
1648730400000|2022-03-31 12:40:00|122.25|120.85|122.02|120.62|122.25|120.85|121.75|120.35|62
1648730700000|2022-03-31 12:45:00|121.99|120.59|121.77|120.37|122.04|120.64|121.73|120.33|61
1648731000000|2022-03-31 12:50:00|121.78|120.38|121.96|120.56|121.96|120.56|121.78|120.38|13
1648731300000|2022-03-31 12:55:00|121.95|120.55|121.77|120.37|121.96|120.56|121.76|120.36|41
1648731600000|2022-03-31 13:00:00|121.78|120.38|122.05|120.65|122.18|120.78|121.77|120.37|65
1648731900000|2022-03-31 13:05:00|122.07|120.67|122.13|120.73|122.17|120.77|122.07|120.67|25
1648732200000|2022-03-31 13:10:00|122.15|120.75|121.78|120.38|122.15|120.75|121.4|120|99
1648732500000|2022-03-31 13:15:00|121.73|120.33|121.48|120.08|121.86|120.46|121.24|119.84|94
1648732800000|2022-03-31 13:20:00|121.49|120.09|121.42|120.02|121.49|120.09|121.29|119.89|89
1648733100000|2022-03-31 13:25:00|121.44|120.04|121.65|120.25|121.82|120.42|121.44|120.04|33
1648733400000|2022-03-31 13:30:00|121.66|120.26|120.98|119.58|121.88|120.48|120.96|119.56|100
1648733700000|2022-03-31 13:35:00|120.96|119.56|120.67|119.27|120.96|119.56|120.38|118.98|85
1648734000000|2022-03-31 13:40:00|120.66|119.26|121.12|119.72|121.12|119.72|120.55|119.15|92
1648734300000|2022-03-31 13:45:00|121.05|119.65|120.65|119.25|121.31|119.91|120.63|119.23|115
1648734600000|2022-03-31 13:50:00|120.66|119.26|120.48|119.08|120.93|119.53|120.48|119.08|88
1648734900000|2022-03-31 13:55:00|120.47|119.07|119.9|118.5|120.47|119.07|119.9|118.5|139
1648735200000|2022-03-31 14:00:00|119.91|118.51|117.16|115.76|119.91|118.51|117.14|115.74|340
1648735500000|2022-03-31 14:05:00|117.13|115.73|117.96|116.56|118.51|117.11|116.88|115.48|308
1648735800000|2022-03-31 14:10:00|117.99|116.59|118.28|116.88|118.58|117.18|117.71|116.31|283
1648736100000|2022-03-31 14:15:00|118.18|116.78|118.25|116.85|118.65|117.25|118.11|116.71|139
1648736400000|2022-03-31 14:20:00|118.24|116.84|118.15|116.75|118.29|116.89|117.81|116.41|173
1648736700000|2022-03-31 14:25:00|118.14|116.74|117.77|116.37|118.15|116.75|117.53|116.13|144
1648737000000|2022-03-31 14:30:00|117.78|116.38|117.85|116.45|118.05|116.65|117.48|116.08|162
1648737300000|2022-03-31 14:35:00|117.86|116.46|118.25|116.85|118.32|116.92|117.86|116.46|104
1648737600000|2022-03-31 14:40:00|118.3|116.9|118.46|117.06|118.46|117.06|117.88|116.48|86
1648737900000|2022-03-31 14:45:00|118.43|117.03|119.25|117.85|119.25|117.85|118.43|117.03|105
1648738200000|2022-03-31 14:50:00|119.27|117.87|118.97|117.57|119.34|117.94|118.88|117.48|137
1648738500000|2022-03-31 14:55:00|118.98|117.58|119.34|117.94|119.44|118.04|118.98|117.58|109
1648738800000|2022-03-31 15:00:00|119.31|117.91|118.85|117.45|119.7|118.3|118.65|117.25|112
1648739100000|2022-03-31 15:05:00|118.92|117.52|119.31|117.91|119.35|117.95|118.92|117.52|101
1648739400000|2022-03-31 15:10:00|119.26|117.86|118.88|117.48|119.35|117.95|118.87|117.47|110
1648739700000|2022-03-31 15:15:00|118.86|117.46|118.77|117.37|119.07|117.67|118.55|117.15|110
1648740000000|2022-03-31 15:20:00|118.82|117.42|118.76|117.36|118.95|117.55|118.7|117.3|62
1648740300000|2022-03-31 15:25:00|118.75|117.35|118.75|117.35|118.83|117.43|118.61|117.21|81
1648740600000|2022-03-31 15:30:00|118.83|117.43|118.45|117.05|118.84|117.44|118.42|117.02|82
1648740900000|2022-03-31 15:35:00|118.53|117.13|118.25|116.85|118.65|117.25|118.21|116.81|71
1648741200000|2022-03-31 15:40:00|118.3|116.9|118.46|117.06|118.66|117.26|118.3|116.9|69
1648741500000|2022-03-31 15:45:00|118.45|117.05|118.04|116.64|118.45|117.05|117.85|116.45|123
1648741800000|2022-03-31 15:50:00|118.02|116.62|117.75|116.35|118.04|116.64|117.74|116.34|122
1648742100000|2022-03-31 15:55:00|117.76|116.36|117.93|116.53|117.93|116.53|117.66|116.26|104
1648742400000|2022-03-31 16:00:00|117.95|116.55|117.65|116.25|117.95|116.55|117.32|115.92|172
1648742700000|2022-03-31 16:05:00|117.64|116.24|117.07|115.67|117.65|116.25|116.32|114.92|230
1648743000000|2022-03-31 16:10:00|117.12|115.72|117.45|116.05|117.69|116.29|117|115.6|191
1648743300000|2022-03-31 16:15:00|117.44|116.04|117.22|115.82|117.74|116.34|117.17|115.77|171
1648743600000|2022-03-31 16:20:00|117.2|115.8|116.25|114.85|117.2|115.8|116.21|114.81|177
1648743900000|2022-03-31 16:25:00|116.24|114.84|115.55|114.15|116.64|115.24|115.38|113.98|265
1648744200000|2022-03-31 16:30:00|115.58|114.18|115.05|113.65|115.66|114.26|114.95|113.55|281
1648744500000|2022-03-31 16:35:00|115.04|113.64|116.02|114.62|116.02|114.62|115.04|113.64|153
1648744800000|2022-03-31 16:40:00|116.03|114.63|115.74|114.34|116.25|114.85|115.68|114.28|165
1648745100000|2022-03-31 16:45:00|115.79|114.39|115.5|114.1|116.12|114.72|115.39|113.99|196
1648745400000|2022-03-31 16:50:00|115.48|114.08|115.25|113.85|115.48|114.08|115.11|113.71|195
1648745700000|2022-03-31 16:55:00|115.26|113.86|114.98|113.58|115.65|114.25|114.95|113.55|171
1648746000000|2022-03-31 17:00:00|114.99|113.59|115.55|114.15|115.63|114.23|114.91|113.51|187
1648746300000|2022-03-31 17:05:00|115.54|114.14|115.56|114.16|115.85|114.45|115.45|114.05|74
1648746600000|2022-03-31 17:10:00|115.55|114.15|115.43|114.03|115.55|114.15|115.15|113.75|131
1648746900000|2022-03-31 17:15:00|115.44|114.04|115.45|114.05|115.89|114.49|115.42|114.02|96
1648747200000|2022-03-31 17:20:00|115.47|114.07|115.64|114.24|115.85|114.45|115.25|113.85|135
1648747500000|2022-03-31 17:25:00|115.61|114.21|115.85|114.45|115.85|114.45|115.57|114.17|117
1648747800000|2022-03-31 17:30:00|115.9|114.5|116.35|114.95|116.42|115.02|115.9|114.5|115
1648748100000|2022-03-31 17:35:00|116.33|114.93|115.93|114.53|116.33|114.93|115.81|114.41|105
1648748400000|2022-03-31 17:40:00|115.92|114.52|115.75|114.35|116.07|114.67|115.65|114.25|100
1648748700000|2022-03-31 17:45:00|115.72|114.32|115.85|114.45|116.06|114.66|115.55|114.15|167
1648749000000|2022-03-31 17:50:00|115.83|114.43|116.05|114.65|116.14|114.74|115.82|114.42|47
1648749300000|2022-03-31 17:55:00|116.01|114.61|115.77|114.37|116.06|114.66|115.67|114.27|79
1648749600000|2022-03-31 18:00:00|115.76|114.36|115.55|114.15|115.76|114.36|115.52|114.12|68
1648749900000|2022-03-31 18:05:00|115.56|114.16|115.35|113.95|115.65|114.25|115.34|113.94|91
1648750200000|2022-03-31 18:10:00|115.32|113.92|115.07|113.67|115.43|114.03|115.04|113.64|78
1648750500000|2022-03-31 18:15:00|115.11|113.71|114.4|113|115.11|113.71|114.23|112.83|123
1648750800000|2022-03-31 18:20:00|114.35|112.95|115.64|114.24|115.7|114.3|114.33|112.93|129
1648751100000|2022-03-31 18:25:00|115.65|114.25|115.95|114.55|115.99|114.59|115.64|114.24|93
1648751400000|2022-03-31 18:30:00|115.93|114.53|115.95|114.55|116.14|114.74|115.75|114.35|133
1648751700000|2022-03-31 18:35:00|115.96|114.56|116.5|115.1|116.5|115.1|115.8|114.4|101
1648752000000|2022-03-31 18:40:00|116.45|115.05|116.23|114.83|116.54|115.14|116.05|114.65|103
1648752300000|2022-03-31 18:45:00|116.22|114.82|116.25|114.85|116.35|114.95|116.05|114.65|73
1648752600000|2022-03-31 18:50:00|116.29|114.89|116.62|115.22|116.62|115.22|116.29|114.89|41
1648752900000|2022-03-31 18:55:00|116.63|115.23|116.79|115.39|116.79|115.39|116.4|115|44
1648753200000|2022-03-31 19:00:00|116.8|115.4|116.74|115.34|116.85|115.45|116.46|115.06|97
1648753500000|2022-03-31 19:05:00|116.73|115.33|116.51|115.11|116.73|115.33|116.49|115.09|113
1648753800000|2022-03-31 19:10:00|116.47|115.07|116.27|114.87|116.47|115.07|116.08|114.68|109
1648754100000|2022-03-31 19:15:00|116.26|114.86|116.05|114.65|116.26|114.86|116.05|114.65|64
1648754400000|2022-03-31 19:20:00|116.03|114.63|115.85|114.45|116.03|114.63|115.66|114.26|105
1648754700000|2022-03-31 19:25:00|115.86|114.46|115.66|114.26|115.86|114.46|115.65|114.25|87
1648755000000|2022-03-31 19:30:00|115.64|114.24|116.26|114.86|116.35|114.95|115.55|114.15|109
1648755300000|2022-03-31 19:35:00|116.28|114.88|116.2|114.8|116.37|114.97|116.17|114.77|164
1648755600000|2022-03-31 19:40:00|116.18|114.78|115.6|114.2|116.2|114.8|115.58|114.18|201
1648755900000|2022-03-31 19:45:00|115.61|114.21|115.78|114.38|116.05|114.65|115.44|114.04|143
1648756200000|2022-03-31 19:50:00|115.75|114.35|115.65|114.25|115.94|114.54|115.56|114.16|132
1648756500000|2022-03-31 19:55:00|115.64|114.24|115.51|114.11|115.92|114.52|115.39|113.99|188
1648756800000|2022-03-31 20:00:00|115.52|114.12|115.38|113.98|115.67|114.27|115.38|113.98|138
1648757100000|2022-03-31 20:05:00|115.41|114.01|115.37|113.97|115.46|114.06|115.33|113.93|104
1648757400000|2022-03-31 20:10:00|115.38|113.98|116.51|115.11|116.51|115.11|115.3|113.9|84
1648757700000|2022-03-31 20:15:00|116.53|115.13|116.51|115.11|116.96|115.56|116.45|115.05|127
1648758000000|2022-03-31 20:20:00|116.5|115.1|116.15|114.75|116.51|115.11|115.92|114.52|127
1648758300000|2022-03-31 20:25:00|116.14|114.74|116.14|114.74|116.25|114.85|116|114.6|126
1648758600000|2022-03-31 20:30:00|116.15|114.75|115.75|114.35|116.15|114.75|115.67|114.27|90
1648758900000|2022-03-31 20:35:00|115.74|114.34|115.95|114.55|115.96|114.56|115.71|114.31|66
1648759200000|2022-03-31 20:40:00|115.96|114.56|116.23|114.83|116.26|114.86|115.95|114.55|53
1648759500000|2022-03-31 20:45:00|116.25|114.85|116.44|115.04|116.44|115.04|115.99|114.59|73
1648759800000|2022-03-31 20:50:00|116.43|115.03|116.58|115.18|116.65|115.25|116.39|114.99|63
1648760100000|2022-03-31 20:55:00|116.57|115.17|116.37|114.97|116.57|115.17|116.35|114.95|56
1648760400000|2022-03-31 21:00:00|116.38|114.98|116.38|114.98|116.39|114.99|116.25|114.85|72
1648760700000|2022-03-31 21:05:00|116.39|114.99|116.7|115.3|116.95|115.55|116.39|114.99|91
1648761000000|2022-03-31 21:10:00|116.69|115.29|116.57|115.17|116.69|115.29|116.48|115.08|39
1648761300000|2022-03-31 21:15:00|116.62|115.22|116.35|114.95|116.65|115.25|116.35|114.95|54
1648761600000|2022-03-31 21:20:00|116.34|114.94|116.46|115.06|116.47|115.07|116.22|114.82|32
1648761900000|2022-03-31 21:25:00|116.45|115.05|116.69|115.29|116.69|115.29|116.45|115.05|13
1648762200000|2022-03-31 21:30:00|116.73|115.33|116.97|115.57|116.97|115.57|116.73|115.33|10
1648762500000|2022-03-31 21:35:00|116.94|115.54|116.76|115.36|116.94|115.54|116.76|115.36|9
1648762800000|2022-03-31 21:40:00|116.74|115.34|116.6|115.2|116.74|115.34|116.37|114.97|27
1648763100000|2022-03-31 21:45:00|116.55|115.15|116.66|115.26|116.74|115.34|116.55|115.15|21
1648763400000|2022-03-31 21:50:00|116.59|115.19|116.6|115.2|116.7|115.3|116.59|115.19|22
1648763700000|2022-03-31 21:55:00|116.59|115.19|116.55|115.15|116.75|115.35|116.55|115.15|34
1648764000000|2022-03-31 22:00:00|116.56|115.16|116.4|115|116.75|115.35|116.4|115|38
1648764300000|2022-03-31 22:05:00|116.37|114.97|116.53|115.13|116.53|115.13|116.3|114.9|44
1648764600000|2022-03-31 22:10:00|116.55|115.15|116.42|115.02|116.55|115.15|116.36|114.96|62
1648764900000|2022-03-31 22:15:00|116.41|115.01|116.26|114.86|116.41|115.01|115.97|114.57|79
1648765200000|2022-03-31 22:20:00|116.25|114.85|116.45|115.05|116.46|115.06|116.18|114.78|52
1648765500000|2022-03-31 22:25:00|116.48|115.08|116.57|115.17|116.65|115.25|116.48|115.08|70
1648765800000|2022-03-31 22:30:00|116.59|115.19|116.5|115.1|116.66|115.26|116.45|115.05|36
1648766100000|2022-03-31 22:35:00|116.51|115.11|115.86|114.46|116.51|115.11|115.84|114.44|101
1648766400000|2022-03-31 22:40:00|115.85|114.45|116.05|114.65|116.16|114.76|115.85|114.45|43
1648766700000|2022-03-31 22:45:00|116.07|114.67|116.65|115.25|116.65|115.25|116.05|114.65|45
1648767000000|2022-03-31 22:50:00|116.7|115.3|116.36|114.96|116.79|115.39|116.36|114.96|49
1648767300000|2022-03-31 22:55:00|116.44|115.04|116.29|114.89|116.53|115.13|116.25|114.85|49
1648767600000|2022-03-31 23:00:00|116.31|114.91|116.13|114.73|116.35|114.95|115.95|114.55|90
1648767900000|2022-03-31 23:05:00|116.12|114.72|115.77|114.37|116.12|114.72|115.77|114.37|72
1648768200000|2022-03-31 23:10:00|115.71|114.31|115.73|114.33|115.96|114.56|115.71|114.31|70
1648768500000|2022-03-31 23:15:00|115.72|114.32|115.35|113.95|115.72|114.32|115.32|113.92|45
1648768800000|2022-03-31 23:20:00|115.41|114.01|115.66|114.26|115.67|114.27|115.31|113.91|52
1648769100000|2022-03-31 23:25:00|115.65|114.25|115.79|114.39|115.85|114.45|115.65|114.25|26
1648769400000|2022-03-31 23:30:00|115.78|114.38|115.55|114.15|115.98|114.58|115.53|114.13|98
1648769700000|2022-03-31 23:35:00|115.53|114.13|115.39|113.99|115.53|114.13|115.35|113.95|35
1648770000000|2022-03-31 23:40:00|115.45|114.05|114.93|113.53|115.54|114.14|114.93|113.53|82
1648770300000|2022-03-31 23:45:00|114.96|113.56|114.75|113.35|114.96|113.56|114.06|112.66|174
1648770600000|2022-03-31 23:50:00|114.76|113.36|114.96|113.56|115.06|113.66|114.32|112.92|169
1648770900000|2022-03-31 23:55:00|114.97|113.57|114.87|113.47|114.97|113.57|114.66|113.26|136
1648771200000|2022-04-01 00:00:00|114.88|113.48|115.05|113.65|115.08|113.68|114.41|113.01|146
1648771500000|2022-04-01 00:05:00|114.96|113.56|115.22|113.82|115.26|113.86|114.93|113.53|128
1648771800000|2022-04-01 00:10:00|115.17|113.77|115.29|113.89|115.29|113.89|114.81|113.41|138
1648772100000|2022-04-01 00:15:00|115.28|113.88|115.06|113.66|115.29|113.89|114.96|113.56|137
1648772400000|2022-04-01 00:20:00|115.07|113.67|115.28|113.88|115.34|113.94|114.98|113.58|102
1648772700000|2022-04-01 00:25:00|115.29|113.89|115.45|114.05|115.45|114.05|115.25|113.85|39
1648773000000|2022-04-01 00:30:00|115.43|114.03|114.65|113.25|115.43|114.03|114.56|113.16|147
1648773300000|2022-04-01 00:35:00|114.63|113.23|115.25|113.85|115.25|113.85|114.55|113.15|102
1648773600000|2022-04-01 00:40:00|115.23|113.83|115.41|114.01|115.44|114.04|115.2|113.8|73
1648773900000|2022-04-01 00:45:00|115.37|113.97|115.64|114.24|115.64|114.24|115.34|113.94|87
1648774200000|2022-04-01 00:50:00|115.65|114.25|115.29|113.89|115.66|114.26|115.29|113.89|95
1648774500000|2022-04-01 00:55:00|115.3|113.9|115.35|113.95|115.4|114|115.05|113.65|151
1648774800000|2022-04-01 01:00:00|115.28|113.88|115.11|113.71|115.28|113.88|115.01|113.61|94
1648775100000|2022-04-01 01:05:00|115.12|113.72|115.05|113.65|115.35|113.95|114.88|113.48|104
1648775400000|2022-04-01 01:10:00|115.04|113.64|115.07|113.67|115.09|113.69|114.87|113.47|105
1648775700000|2022-04-01 01:15:00|115.06|113.66|115.18|113.78|115.39|113.99|114.98|113.58|101
1648776000000|2022-04-01 01:20:00|115.17|113.77|115.05|113.65|115.2|113.8|114.88|113.48|70
1648776300000|2022-04-01 01:25:00|115.06|113.66|114.44|113.04|115.06|113.66|114.42|113.02|87
1648776600000|2022-04-01 01:30:00|114.43|113.03|114.56|113.16|114.75|113.35|114.41|113.01|100
1648776900000|2022-04-01 01:35:00|114.57|113.17|114.56|113.16|114.7|113.3|114.25|112.85|81
1648777200000|2022-04-01 01:40:00|114.54|113.14|114.57|113.17|114.68|113.28|114.45|113.05|107
1648777500000|2022-04-01 01:45:00|114.58|113.18|114.55|113.15|114.62|113.22|114.15|112.75|101
1648777800000|2022-04-01 01:50:00|114.54|113.14|113.82|112.42|114.63|113.23|113.82|112.42|173
1648778100000|2022-04-01 01:55:00|113.84|112.44|114.05|112.65|114.45|113.05|113.84|112.44|196
1648778400000|2022-04-01 02:00:00|114.04|112.64|114.25|112.85|114.35|112.95|113.73|112.33|139
1648778700000|2022-04-01 02:05:00|114.21|112.81|114.36|112.96|114.45|113.05|114.08|112.68|86
1648779000000|2022-04-01 02:10:00|114.35|112.95|114.28|112.88|114.52|113.12|114.26|112.86|71
1648779300000|2022-04-01 02:15:00|114.27|112.87|113.97|112.57|114.62|113.22|113.82|112.42|138
1648779600000|2022-04-01 02:20:00|113.98|112.58|113.32|111.92|114.07|112.67|113.32|111.92|136
1648779900000|2022-04-01 02:25:00|113.31|111.91|112.82|111.42|113.31|111.91|112.36|110.96|186
1648780200000|2022-04-01 02:30:00|112.83|111.43|112.7|111.3|112.83|111.43|112.29|110.89|216
1648780500000|2022-04-01 02:35:00|112.71|111.31|112.58|111.18|112.8|111.4|112.46|111.06|136
1648780800000|2022-04-01 02:40:00|112.59|111.19|112.53|111.13|112.68|111.28|112.22|110.82|112
1648781100000|2022-04-01 02:45:00|112.54|111.14|111.65|110.25|112.54|111.14|111.56|110.16|156
1648781400000|2022-04-01 02:50:00|111.66|110.26|111.56|110.16|112|110.6|111.3|109.9|208
1648781700000|2022-04-01 02:55:00|111.59|110.19|111.6|110.2|111.75|110.35|111.26|109.86|209
1648782000000|2022-04-01 03:00:00|111.59|110.19|111.93|110.53|111.99|110.59|111.38|109.98|166
1648782300000|2022-04-01 03:05:00|111.94|110.54|111.86|110.46|111.95|110.55|111.46|110.06|118
1648782600000|2022-04-01 03:10:00|111.85|110.45|111.56|110.16|111.95|110.55|111.49|110.09|113
1648782900000|2022-04-01 03:15:00|111.58|110.18|111.84|110.44|111.84|110.44|111.47|110.07|145
1648783200000|2022-04-01 03:20:00|111.83|110.43|112.07|110.67|112.25|110.85|111.65|110.25|86
1648783500000|2022-04-01 03:25:00|112.06|110.66|111.95|110.55|112.06|110.66|111.72|110.32|71
1648783800000|2022-04-01 03:30:00|111.92|110.52|112.65|111.25|112.74|111.34|111.88|110.48|100
1648784100000|2022-04-01 03:35:00|112.66|111.26|112.55|111.15|112.66|111.26|112.4|111|77
1648784400000|2022-04-01 03:40:00|112.56|111.16|112.75|111.35|112.81|111.41|112.55|111.15|31
1648784700000|2022-04-01 03:45:00|112.73|111.33|112.66|111.26|112.75|111.35|112.57|111.17|77
1648785000000|2022-04-01 03:50:00|112.65|111.25|112.64|111.24|112.84|111.44|112.45|111.05|80
1648785300000|2022-04-01 03:55:00|112.63|111.23|113.02|111.62|113.02|111.62|112.48|111.08|71
1648785600000|2022-04-01 04:00:00|113.01|111.61|113.11|111.71|113.35|111.95|112.87|111.47|66
1648785900000|2022-04-01 04:05:00|113.1|111.7|112.9|111.5|113.34|111.94|112.88|111.48|97
1648786200000|2022-04-01 04:10:00|112.91|111.51|113.19|111.79|113.19|111.79|112.85|111.45|74
1648786500000|2022-04-01 04:15:00|113.15|111.75|113.06|111.66|113.28|111.88|112.95|111.55|75
1648786800000|2022-04-01 04:20:00|113.05|111.65|113.23|111.83|113.27|111.87|113.03|111.63|58
1648787100000|2022-04-01 04:25:00|113.21|111.81|113.07|111.67|113.25|111.85|113.07|111.67|14
1648787400000|2022-04-01 04:30:00|113.08|111.68|113.06|111.66|113.25|111.85|112.93|111.53|58
1648787700000|2022-04-01 04:35:00|113.12|111.72|113.25|111.85|113.25|111.85|113.06|111.66|23
1648788000000|2022-04-01 04:40:00|113.34|111.94|113.35|111.95|113.4|112|113.3|111.9|31
1648788300000|2022-04-01 04:45:00|113.36|111.96|113.35|111.95|113.43|112.03|113.3|111.9|25
1648788600000|2022-04-01 04:50:00|113.34|111.94|113.15|111.75|113.34|111.94|113.08|111.68|35
1648788900000|2022-04-01 04:55:00|113.16|111.76|113.08|111.68|113.16|111.76|113.08|111.68|14
1648789200000|2022-04-01 05:00:00|113.07|111.67|113.25|111.85|113.25|111.85|112.93|111.53|34
1648789500000|2022-04-01 05:05:00|113.23|111.83|113.64|112.24|113.64|112.24|113.19|111.79|37
1648789800000|2022-04-01 05:10:00|113.7|112.3|113.55|112.15|113.72|112.32|113.41|112.01|50
1648790100000|2022-04-01 05:15:00|113.59|112.19|113.55|112.15|113.65|112.25|113.48|112.08|52
1648790400000|2022-04-01 05:20:00|113.57|112.17|113.45|112.05|113.64|112.24|113.42|112.02|33
1648790700000|2022-04-01 05:25:00|113.41|112.01|113.46|112.06|113.55|112.15|113.37|111.97|26
1648791000000|2022-04-01 05:30:00|113.47|112.07|113.65|112.25|113.72|112.32|113.38|111.98|43
1648791300000|2022-04-01 05:35:00|113.66|112.26|113.56|112.16|113.66|112.26|113.55|112.15|14
1648791600000|2022-04-01 05:40:00|113.52|112.12|113.41|112.01|113.52|112.12|113.32|111.92|33
1648791900000|2022-04-01 05:45:00|113.4|112|113.16|111.76|113.45|112.05|113.14|111.74|47
1648792200000|2022-04-01 05:50:00|113.15|111.75|113.02|111.62|113.35|111.95|113.02|111.62|62
1648792500000|2022-04-01 05:55:00|113.05|111.65|113.06|111.66|113.24|111.84|113.05|111.65|54
1648792800000|2022-04-01 06:00:00|113.07|111.67|113.11|111.71|113.27|111.87|113.06|111.66|34
1648793100000|2022-04-01 06:05:00|113.07|111.67|112.81|111.41|113.15|111.75|112.81|111.41|44
1648793400000|2022-04-01 06:10:00|112.82|111.42|112.74|111.34|112.82|111.42|112.64|111.24|55
1648793700000|2022-04-01 06:15:00|112.72|111.32|112.89|111.49|112.89|111.49|112.61|111.21|57
1648794000000|2022-04-01 06:20:00|112.93|111.53|113.25|111.85|113.25|111.85|112.89|111.49|53
1648794300000|2022-04-01 06:25:00|113.27|111.87|113.65|112.25|113.69|112.29|113.25|111.85|52
1648794600000|2022-04-01 06:30:00|113.69|112.29|113.46|112.06|113.94|112.54|113.46|112.06|56
1648794900000|2022-04-01 06:35:00|113.47|112.07|113.61|112.21|113.66|112.26|113.46|112.06|59
1648795200000|2022-04-01 06:40:00|113.6|112.2|113.65|112.25|113.66|112.26|113.47|112.07|54
1648795500000|2022-04-01 06:45:00|113.67|112.27|113.68|112.28|113.74|112.34|113.67|112.27|12
1648795800000|2022-04-01 06:50:00|113.69|112.29|113.76|112.36|113.77|112.37|113.66|112.26|28
1648796100000|2022-04-01 06:55:00|113.8|112.4|114.05|112.65|114.05|112.65|113.76|112.36|27
1648796400000|2022-04-01 07:00:00|114.1|112.7|114.05|112.65|114.15|112.75|114.02|112.62|34
1648796700000|2022-04-01 07:05:00|114.07|112.67|114.12|112.72|114.12|112.72|113.95|112.55|49
1648797000000|2022-04-01 07:10:00|114.15|112.75|114.06|112.66|114.26|112.86|114.05|112.65|37
1648797300000|2022-04-01 07:15:00|114.07|112.67|114.08|112.68|114.16|112.76|114.02|112.62|55
1648797600000|2022-04-01 07:20:00|114.09|112.69|114.52|113.12|114.53|113.13|114.09|112.69|26
1648797900000|2022-04-01 07:25:00|114.5|113.1|114.7|113.3|114.7|113.3|114.45|113.05|30
1648798200000|2022-04-01 07:30:00|114.75|113.35|114.51|113.11|114.75|113.35|114.47|113.07|46
1648798500000|2022-04-01 07:35:00|114.52|113.12|114.57|113.17|114.57|113.17|114.45|113.05|50
1648798800000|2022-04-01 07:40:00|114.56|113.16|114.82|113.42|114.82|113.42|114.56|113.16|25
1648799100000|2022-04-01 07:45:00|114.83|113.43|115.23|113.83|115.23|113.83|114.83|113.43|42
1648799400000|2022-04-01 07:50:00|115.22|113.82|115.36|113.96|115.41|114.01|115.15|113.75|39
1648799700000|2022-04-01 07:55:00|115.41|114.01|115.75|114.35|115.75|114.35|115.37|113.97|29
1648800000000|2022-04-01 08:00:00|115.83|114.43|116.2|114.8|116.2|114.8|115.8|114.4|38
1648800300000|2022-04-01 08:05:00|116.19|114.79|115.68|114.28|116.2|114.8|115.57|114.17|59
1648800600000|2022-04-01 08:10:00|115.67|114.27|115.65|114.25|115.75|114.35|115.5|114.1|46
1648800900000|2022-04-01 08:15:00|115.72|114.32|115.86|114.46|115.94|114.54|115.67|114.27|51
1648801200000|2022-04-01 08:20:00|115.94|114.54|115.96|114.56|116.04|114.64|115.87|114.47|26
1648801500000|2022-04-01 08:25:00|116.04|114.64|116.21|114.81|116.21|114.81|115.9|114.5|42
1648801800000|2022-04-01 08:30:00|116.25|114.85|115.81|114.41|116.25|114.85|115.81|114.41|55
1648802100000|2022-04-01 08:35:00|115.85|114.45|115.76|114.36|115.85|114.45|115.64|114.24|37
1648802400000|2022-04-01 08:40:00|115.81|114.41|115.95|114.55|115.95|114.55|115.76|114.36|32
1648802700000|2022-04-01 08:45:00|115.99|114.59|115.58|114.18|115.99|114.59|115.49|114.09|68
1648803000000|2022-04-01 08:50:00|115.57|114.17|115.47|114.07|115.57|114.17|115.27|113.87|44
1648803300000|2022-04-01 08:55:00|115.48|114.08|115.3|113.9|115.48|114.08|115.25|113.85|90
1648803600000|2022-04-01 09:00:00|115.32|113.92|115.14|113.74|115.32|113.92|115.07|113.67|22
1648803900000|2022-04-01 09:05:00|115.15|113.75|115.15|113.75|115.18|113.78|114.96|113.56|35
1648804200000|2022-04-01 09:10:00|115.16|113.76|115.34|113.94|115.65|114.25|115.16|113.76|52
1648804500000|2022-04-01 09:15:00|115.36|113.96|114.99|113.59|115.45|114.05|114.99|113.59|74
1648804800000|2022-04-01 09:20:00|115|113.6|115.4|114|115.5|114.1|115|113.6|97
1648805100000|2022-04-01 09:25:00|115.39|113.99|115.98|114.58|116.05|114.65|115.39|113.99|50
1648805400000|2022-04-01 09:30:00|116.03|114.63|115.85|114.45|116.15|114.75|115.63|114.23|95
1648805700000|2022-04-01 09:35:00|115.9|114.5|115.52|114.12|115.98|114.58|115.52|114.12|59
1648806000000|2022-04-01 09:40:00|115.51|114.11|115.27|113.87|115.56|114.16|115.19|113.79|84
1648806300000|2022-04-01 09:45:00|115.26|113.86|115.54|114.14|115.54|114.14|115.16|113.76|56
1648806600000|2022-04-01 09:50:00|115.56|114.16|115.55|114.15|115.67|114.27|115.46|114.06|41
1648806900000|2022-04-01 09:55:00|115.56|114.16|115.5|114.1|115.56|114.16|115.38|113.98|54
1648807200000|2022-04-01 10:00:00|115.49|114.09|115.35|113.95|115.65|114.25|115.22|113.82|61
1648807500000|2022-04-01 10:05:00|115.37|113.97|115.44|114.04|115.49|114.09|115.29|113.89|46
1648807800000|2022-04-01 10:10:00|115.43|114.03|115.47|114.07|115.47|114.07|115.37|113.97|26
1648808100000|2022-04-01 10:15:00|115.46|114.06|115.26|113.86|115.47|114.07|115.09|113.69|66
1648808400000|2022-04-01 10:20:00|115.25|113.85|115.5|114.1|115.5|114.1|115.17|113.77|31
1648808700000|2022-04-01 10:25:00|115.56|114.16|115.55|114.15|115.65|114.25|115.46|114.06|49
1648809000000|2022-04-01 10:30:00|115.56|114.16|115.98|114.58|116.11|114.71|115.46|114.06|46
1648809300000|2022-04-01 10:35:00|116.03|114.63|115.54|114.14|116.15|114.75|115.54|114.14|79
1648809600000|2022-04-01 10:40:00|115.56|114.16|115.61|114.21|115.67|114.27|115.4|114|48
1648809900000|2022-04-01 10:45:00|115.6|114.2|115.47|114.07|115.67|114.27|115.39|113.99|59
1648810200000|2022-04-01 10:50:00|115.46|114.06|115.48|114.08|115.57|114.17|115.46|114.06|40
1648810500000|2022-04-01 10:55:00|115.47|114.07|115.4|114|115.51|114.11|115.37|113.97|60
1648810800000|2022-04-01 11:00:00|115.39|113.99|115.37|113.97|115.58|114.18|115.37|113.97|43
1648811100000|2022-04-01 11:05:00|115.38|113.98|115.11|113.71|115.38|113.98|115.11|113.71|26
1648811400000|2022-04-01 11:10:00|115.12|113.72|115.01|113.61|115.12|113.72|114.97|113.57|25
1648811700000|2022-04-01 11:15:00|115.02|113.62|115.06|113.66|115.25|113.85|115.02|113.62|57
1648812000000|2022-04-01 11:20:00|115.09|113.69|115.04|113.64|115.1|113.7|115.01|113.61|60
1648812300000|2022-04-01 11:25:00|115.06|113.66|115.02|113.62|115.17|113.77|115.01|113.61|22
1648812600000|2022-04-01 11:30:00|115.04|113.64|114.63|113.23|115.08|113.68|114.46|113.06|81
1648812900000|2022-04-01 11:35:00|114.65|113.25|114.52|113.12|114.7|113.3|114.46|113.06|73
1648813200000|2022-04-01 11:40:00|114.53|113.13|114.36|112.96|114.57|113.17|114.3|112.9|64
1648813500000|2022-04-01 11:45:00|114.37|112.97|113.97|112.57|114.46|113.06|113.95|112.55|53
1648813800000|2022-04-01 11:50:00|114.02|112.62|114.01|112.61|114.06|112.66|113.83|112.43|42
1648814100000|2022-04-01 11:55:00|114.02|112.62|113.82|112.42|114.05|112.65|113.82|112.42|58
1648814400000|2022-04-01 12:00:00|113.83|112.43|113.41|112.01|113.86|112.46|113.06|111.66|144
1648814700000|2022-04-01 12:05:00|113.42|112.02|113.89|112.49|113.95|112.55|113.42|112.02|103
1648815000000|2022-04-01 12:10:00|113.85|112.45|113.36|111.96|113.85|112.45|113.08|111.68|141
1648815300000|2022-04-01 12:15:00|113.41|112.01|113.28|111.88|113.57|112.17|113.14|111.74|92
1648815600000|2022-04-01 12:20:00|113.27|111.87|112.58|111.18|113.38|111.98|112.56|111.16|138
1648815900000|2022-04-01 12:25:00|112.59|111.19|112.85|111.75|112.97|111.87|112.55|111.15|177
1648816200000|2022-04-01 12:30:00|112.84|111.74|113.51|112.11|113.75|112.35|112.73|111.6|328
1648816500000|2022-04-01 12:35:00|113.52|112.12|114.35|112.95|114.73|113.33|113.52|112.12|226
1648816800000|2022-04-01 12:40:00|114.31|112.91|113.8|112.4|114.55|113.15|113.7|112.3|275
1648817100000|2022-04-01 12:45:00|113.82|112.42|113.53|112.13|114.04|112.64|113.53|112.13|145
1648817400000|2022-04-01 12:50:00|113.51|112.11|113.79|112.39|113.85|112.45|113.46|112.06|88
1648817700000|2022-04-01 12:55:00|113.78|112.38|113.62|112.22|113.91|112.51|113.61|112.21|93
1648818000000|2022-04-01 13:00:00|113.61|112.21|114.05|112.65|114.12|112.72|113.61|112.21|83
1648818300000|2022-04-01 13:05:00|114.12|112.72|113.85|112.45|114.25|112.85|113.7|112.3|139
1648818600000|2022-04-01 13:10:00|113.86|112.46|113.91|112.51|113.95|112.55|113.66|112.26|100
1648818900000|2022-04-01 13:15:00|113.92|112.52|114.36|112.96|114.45|113.05|113.81|112.41|109
1648819200000|2022-04-01 13:20:00|114.35|112.95|114.54|113.14|114.55|113.15|114.29|112.89|116
1648819500000|2022-04-01 13:25:00|114.51|113.11|114.13|112.73|114.53|113.13|114.09|112.69|76
1648819800000|2022-04-01 13:30:00|114.15|112.75|114.44|113.04|114.54|113.14|114.15|112.75|78
1648820100000|2022-04-01 13:35:00|114.41|113.01|114.66|113.26|114.83|113.43|114.13|112.73|168
1648820400000|2022-04-01 13:40:00|114.65|113.25|114.5|113.1|114.68|113.28|114.48|113.08|89
1648820700000|2022-04-01 13:45:00|114.49|113.09|114.54|113.14|114.65|113.25|114.19|112.79|123
1648821000000|2022-04-01 13:50:00|114.53|113.13|114.42|113.02|114.56|113.16|114.11|112.71|129
1648821300000|2022-04-01 13:55:00|114.41|113.01|114.92|113.52|114.94|113.54|114.39|112.99|79
1648821600000|2022-04-01 14:00:00|114.91|113.51|115.21|113.81|115.23|113.83|114.83|113.43|68
1648821900000|2022-04-01 14:05:00|115.24|113.84|115.65|114.25|115.75|114.35|115.24|113.84|128
1648822200000|2022-04-01 14:10:00|115.66|114.26|115.97|114.57|116.02|114.62|115.66|114.26|78
1648822500000|2022-04-01 14:15:00|116.01|114.61|115.58|114.18|116.01|114.61|115.49|114.09|115
1648822800000|2022-04-01 14:20:00|115.59|114.19|115.74|114.34|115.75|114.35|115.49|114.09|63
1648823100000|2022-04-01 14:25:00|115.77|114.37|116.06|114.66|116.06|114.66|115.55|114.15|74
1648823400000|2022-04-01 14:30:00|116.07|114.67|116.37|114.97|116.59|115.19|116.03|114.63|101
1648823700000|2022-04-01 14:35:00|116.35|114.95|116.26|114.86|116.53|115.13|116.26|114.86|61
1648824000000|2022-04-01 14:40:00|116.27|114.87|116.33|114.93|116.53|115.13|116.1|114.7|70
1648824300000|2022-04-01 14:45:00|116.32|114.92|116.65|115.25|116.67|115.27|116.29|114.89|98
1648824600000|2022-04-01 14:50:00|116.64|115.24|116.65|115.25|116.81|115.41|116.44|115.04|84
1648824900000|2022-04-01 14:55:00|116.66|115.26|117.2|115.8|117.21|115.81|116.58|115.18|61
1648825200000|2022-04-01 15:00:00|117.16|115.76|117.33|115.93|117.59|116.19|117.08|115.68|107
1648825500000|2022-04-01 15:05:00|117.32|115.92|117.85|116.45|117.87|116.47|116.94|115.54|103
1648825800000|2022-04-01 15:10:00|117.89|116.49|117.86|116.46|118.05|116.65|117.4|116|180
1648826100000|2022-04-01 15:15:00|117.85|116.45|117.8|116.4|117.97|116.57|117.59|116.19|153
1648826400000|2022-04-01 15:20:00|117.78|116.38|117.92|116.52|118.03|116.63|117.73|116.33|90
1648826700000|2022-04-01 15:25:00|117.89|116.49|117.56|116.16|117.95|116.55|117.56|116.16|100
1648827000000|2022-04-01 15:30:00|117.57|116.17|117.2|115.8|117.87|116.47|117.2|115.8|209
1648827300000|2022-04-01 15:35:00|117.19|115.79|117.45|116.05|117.46|116.06|116.77|115.37|111
1648827600000|2022-04-01 15:40:00|117.43|116.03|117.55|116.15|117.58|116.18|117.37|115.97|56
1648827900000|2022-04-01 15:45:00|117.5|116.1|117.11|115.71|117.5|116.1|117.04|115.64|117
1648828200000|2022-04-01 15:50:00|117.07|115.67|117.25|115.85|117.27|115.87|116.91|115.51|62
1648828500000|2022-04-01 15:55:00|117.24|115.84|117.05|115.65|117.24|115.84|116.88|115.48|63
1648828800000|2022-04-01 16:00:00|117.08|115.68|116.98|115.58|117.25|115.85|116.85|115.45|76
1648829100000|2022-04-01 16:05:00|116.96|115.56|117.04|115.64|117.07|115.67|116.81|115.41|45
1648829400000|2022-04-01 16:10:00|117.05|115.65|117.1|115.7|117.32|115.92|117.05|115.65|61
1648829700000|2022-04-01 16:15:00|117.11|115.71|116.85|115.45|117.15|115.75|116.79|115.39|72
1648830000000|2022-04-01 16:20:00|116.81|115.41|117.05|115.65|117.05|115.65|116.56|115.16|55
1648830300000|2022-04-01 16:25:00|117.11|115.71|117.25|115.85|117.35|115.95|117.05|115.65|54
1648830600000|2022-04-01 16:30:00|117.24|115.84|116.71|115.31|117.24|115.84|116.65|115.25|77
1648830900000|2022-04-01 16:35:00|116.66|115.26|116.85|115.45|116.89|115.49|116.52|115.12|62
1648831200000|2022-04-01 16:40:00|116.84|115.44|117.26|115.86|117.3|115.9|116.75|115.35|64
1648831500000|2022-04-01 16:45:00|117.25|115.85|117.08|115.68|117.25|115.85|117.04|115.64|94
1648831800000|2022-04-01 16:50:00|117.06|115.66|116.65|115.25|117.06|115.66|116.6|115.2|115
1648832100000|2022-04-01 16:55:00|116.64|115.24|116.45|115.05|116.83|115.43|116.42|115.02|106
1648832400000|2022-04-01 17:00:00|116.47|115.07|116.55|115.15|116.68|115.28|116.15|114.75|92
1648832700000|2022-04-01 17:05:00|116.56|115.16|116.66|115.26|116.84|115.44|116.49|115.09|73
1648833000000|2022-04-01 17:10:00|116.65|115.25|116.82|115.42|116.85|115.45|116.58|115.18|55
1648833300000|2022-04-01 17:15:00|116.85|115.45|117.05|115.65|117.06|115.66|116.65|115.25|67
1648833600000|2022-04-01 17:20:00|117|115.6|117.2|115.8|117.2|115.8|116.87|115.47|51
1648833900000|2022-04-01 17:25:00|117.25|115.85|117.06|115.66|117.27|115.87|116.97|115.57|87
1648834200000|2022-04-01 17:30:00|117.11|115.71|116.82|115.42|117.17|115.77|116.81|115.41|90
1648834500000|2022-04-01 17:35:00|116.83|115.43|117.45|116.05|117.45|116.05|116.83|115.43|85
1648834800000|2022-04-01 17:40:00|117.46|116.06|117.57|116.17|117.65|116.25|117.37|115.97|68
1648835100000|2022-04-01 17:45:00|117.59|116.19|118.07|116.67|118.11|116.71|117.59|116.19|72
1648835400000|2022-04-01 17:50:00|118.06|116.66|117.7|116.3|118.11|116.71|117.69|116.29|68
1648835700000|2022-04-01 17:55:00|117.69|116.29|117.67|116.27|117.69|116.29|117.49|116.09|85
1648836000000|2022-04-01 18:00:00|117.69|116.29|117.95|116.55|117.95|116.55|117.65|116.25|40
1648836300000|2022-04-01 18:05:00|117.91|116.51|117.65|116.25|117.95|116.55|117.65|116.25|58
1648836600000|2022-04-01 18:10:00|117.66|116.26|117.85|116.45|117.85|116.45|117.5|116.1|59
1648836900000|2022-04-01 18:15:00|117.94|116.54|117.85|116.45|118.05|116.65|117.8|116.4|64
1648837200000|2022-04-01 18:20:00|117.86|116.46|117.76|116.36|117.97|116.57|117.76|116.36|35
1648837500000|2022-04-01 18:25:00|117.75|116.35|117.65|116.25|117.75|116.35|117.46|116.06|70
1648837800000|2022-04-01 18:30:00|117.59|116.19|117.6|116.2|117.65|116.25|117.56|116.16|37
1648838100000|2022-04-01 18:35:00|117.59|116.19|117.32|115.92|117.6|116.2|117.26|115.86|44
1648838400000|2022-04-01 18:40:00|117.35|115.95|117.43|116.03|117.46|116.06|117.24|115.84|40
1648838700000|2022-04-01 18:45:00|117.42|116.02|117.45|116.05|117.55|116.15|117.31|115.91|29
1648839000000|2022-04-01 18:50:00|117.46|116.06|117.54|116.14|117.65|116.25|117.38|115.98|18
1648839300000|2022-04-01 18:55:00|117.55|116.15|117.45|116.05|117.56|116.16|117.45|116.05|16
1648839600000|2022-04-01 19:00:00|117.46|116.06|117.39|115.99|117.64|116.24|117.38|115.98|45
1648839900000|2022-04-01 19:05:00|117.38|115.98|117.36|115.96|117.56|116.16|117.33|115.93|36
1648840200000|2022-04-01 19:10:00|117.37|115.97|117.69|116.29|117.76|116.36|117.37|115.97|40
1648840500000|2022-04-01 19:15:00|117.68|116.28|117.45|116.05|117.85|116.45|117.42|116.02|53
1648840800000|2022-04-01 19:20:00|117.48|116.08|117.76|116.36|117.85|116.45|117.47|116.07|43
1648841100000|2022-04-01 19:25:00|117.75|116.35|117.46|116.06|117.78|116.38|117.46|116.06|53
1648841400000|2022-04-01 19:30:00|117.45|116.05|117.37|115.97|117.63|116.23|117.33|115.93|54
1648841700000|2022-04-01 19:35:00|117.39|115.99|117.32|115.92|117.39|115.99|117.32|115.92|19
1648842000000|2022-04-01 19:40:00|117.35|115.95|117.35|115.95|117.42|116.02|117.32|115.92|11
1648842300000|2022-04-01 19:45:00|117.34|115.94|117.8|116.4|117.83|116.43|117.21|115.81|53
1648842600000|2022-04-01 19:50:00|117.81|116.41|118.05|116.65|118.05|116.65|117.81|116.41|72
1648842900000|2022-04-01 19:55:00|118.04|116.64|118|116.6|118.07|116.67|117.97|116.57|59
1648843200000|2022-04-01 20:00:00|118.01|116.61|117.66|116.26|118.01|116.61|117.59|116.19|58
1648843500000|2022-04-01 20:05:00|117.64|116.24|117.67|116.27|117.67|116.27|117.58|116.18|17
1648843800000|2022-04-01 20:10:00|117.65|116.25|117.35|115.95|117.75|116.35|117.35|115.95|61
1648844100000|2022-04-01 20:15:00|117.36|115.96|117.4|116|117.55|116.15|117.36|115.96|47
1648844400000|2022-04-01 20:20:00|117.41|116.01|117.19|115.79|117.5|116.1|117.19|115.79|47
1648844700000|2022-04-01 20:25:00|117.2|115.8|117.36|115.96|117.36|115.96|117.03|115.63|33
1648845000000|2022-04-01 20:30:00|117.44|116.04|117.9|116.5|117.91|116.51|117.44|116.04|35
1648845300000|2022-04-01 20:35:00|117.89|116.49|117.85|116.45|118.03|116.63|117.85|116.45|41
1648845600000|2022-04-01 20:40:00|117.84|116.44|117.44|116.04|117.95|116.55|117.44|116.04|66
1648845900000|2022-04-01 20:45:00|117.45|116.05|117.42|116.02|117.56|116.16|117.2|115.8|119
1648846200000|2022-04-01 20:50:00|117.41|116.01|117.45|116.05|117.67|116.27|117.38|115.98|82
1648846500000|2022-04-01 20:55:00|117.46|116.06|117.65|116.25|117.67|116.27|117.4|116|42
1648881300000|2022-04-02 06:35:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|29
1648882800000|2022-04-02 07:00:00|119.56|118.16|119.36|117.96|119.58|118.18|119.33|117.93|136
1648883100000|2022-04-02 07:05:00|119.35|117.95|119.26|117.86|119.36|117.96|119.17|117.77|73
1648883400000|2022-04-02 07:10:00|119.25|117.85|119.16|117.76|119.26|117.86|119.16|117.76|67
1648883700000|2022-04-02 07:15:00|119.17|117.77|119.06|117.66|119.25|117.85|119.01|117.61|89
1648884000000|2022-04-02 07:20:00|119.05|117.65|118.99|117.59|119.17|117.77|118.98|117.58|77
1648884300000|2022-04-02 07:25:00|118.97|117.57|118.75|117.35|118.99|117.59|118.68|117.28|108
1648884600000|2022-04-02 07:30:00|118.77|117.37|118.99|117.59|119.12|117.72|118.76|117.36|59
1648884900000|2022-04-02 07:35:00|119.01|117.61|119.08|117.68|119.08|117.68|118.97|117.57|34
1648885200000|2022-04-02 07:40:00|119.07|117.67|119.25|117.85|119.27|117.87|119.07|117.67|50
1648885500000|2022-04-02 07:45:00|119.26|117.86|119.38|117.98|119.45|118.05|119.25|117.85|78
1648885800000|2022-04-02 07:50:00|119.39|117.99|119.16|117.76|119.45|118.05|119.12|117.72|31
1648886100000|2022-04-02 07:55:00|119.13|117.73|119.16|117.76|119.17|117.77|119|117.6|63
1648886400000|2022-04-02 08:00:00|119.15|117.75|118.92|117.52|119.15|117.75|118.77|117.37|73
1648886700000|2022-04-02 08:05:00|118.91|117.51|118.95|117.55|118.96|117.56|118.79|117.39|60
1648887000000|2022-04-02 08:10:00|118.96|117.56|119.16|117.76|119.17|117.77|118.95|117.55|44
1648887300000|2022-04-02 08:15:00|119.17|117.77|118.99|117.59|119.19|117.79|118.97|117.57|56
1648887600000|2022-04-02 08:20:00|119|117.6|118.69|117.29|119|117.6|118.69|117.29|62
1648887900000|2022-04-02 08:25:00|118.68|117.28|118.68|117.28|118.75|117.35|118.68|117.28|51
1648888200000|2022-04-02 08:30:00|118.69|117.29|118.94|117.54|118.94|117.54|118.69|117.29|62
1648888500000|2022-04-02 08:35:00|118.95|117.55|118.98|117.58|118.99|117.59|118.95|117.55|55
1648888800000|2022-04-02 08:40:00|118.97|117.57|118.86|117.46|119.06|117.66|118.85|117.45|87
1648889100000|2022-04-02 08:45:00|118.87|117.47|118.85|117.45|119.08|117.68|118.81|117.41|77
1648889400000|2022-04-02 08:50:00|118.86|117.46|119|117.6|119.01|117.61|118.85|117.45|42
1648889700000|2022-04-02 08:55:00|119.01|117.61|118.88|117.48|119.01|117.61|118.86|117.46|54
1648890000000|2022-04-02 09:00:00|118.87|117.47|118.76|117.36|118.89|117.49|118.69|117.29|77
1648890300000|2022-04-02 09:05:00|118.75|117.35|119.04|117.64|119.04|117.64|118.75|117.35|69
1648890600000|2022-04-02 09:10:00|119.03|117.63|118.82|117.42|119.05|117.65|118.82|117.42|79
1648890900000|2022-04-02 09:15:00|118.8|117.4|118.8|117.4|118.81|117.41|118.77|117.37|55
1648891200000|2022-04-02 09:20:00|118.79|117.39|118.76|117.36|118.8|117.4|118.67|117.27|73
1648891500000|2022-04-02 09:25:00|118.77|117.37|118.59|117.19|118.77|117.37|118.58|117.18|37
1648891800000|2022-04-02 09:30:00|118.58|117.18|118.7|117.3|118.75|117.35|118.58|117.18|47
1648892100000|2022-04-02 09:35:00|118.72|117.32|118.79|117.39|118.85|117.45|118.72|117.32|26
1648892400000|2022-04-02 09:40:00|118.78|117.38|118.78|117.38|118.79|117.39|118.76|117.36|42
1648892700000|2022-04-02 09:45:00|118.79|117.39|119.05|117.65|119.09|117.69|118.78|117.38|36
1648893000000|2022-04-02 09:50:00|119.01|117.61|119.35|117.95|119.36|117.96|118.96|117.56|58
1648893300000|2022-04-02 09:55:00|119.37|117.97|119.45|118.05|119.49|118.09|119.35|117.95|56
1648893600000|2022-04-02 10:00:00|119.46|118.06|119.34|117.94|119.52|118.12|119.25|117.85|129
1648893900000|2022-04-02 10:05:00|119.35|117.95|119.17|117.77|119.35|117.95|119.15|117.75|33
1648894200000|2022-04-02 10:10:00|119.16|117.76|119.26|117.86|119.26|117.86|119.06|117.66|71
1648894500000|2022-04-02 10:15:00|119.27|117.87|119.25|117.85|119.46|118.06|119.25|117.85|55
1648894800000|2022-04-02 10:20:00|119.26|117.86|119.24|117.84|119.26|117.86|119.15|117.75|95
1648895100000|2022-04-02 10:25:00|119.23|117.83|119.26|117.86|119.28|117.88|119.16|117.76|69
1648895400000|2022-04-02 10:30:00|119.27|117.87|119.76|118.36|119.84|118.44|119.26|117.86|61
1648895700000|2022-04-02 10:35:00|119.75|118.35|119.77|118.37|119.88|118.48|119.67|118.27|68
1648896000000|2022-04-02 10:40:00|119.78|118.38|119.57|118.17|119.78|118.38|119.46|118.06|95
1648896300000|2022-04-02 10:45:00|119.56|118.16|119.87|118.47|119.93|118.53|119.45|118.05|77
1648896600000|2022-04-02 10:50:00|119.86|118.46|119.59|118.19|119.87|118.47|119.58|118.18|82
1648896900000|2022-04-02 10:55:00|119.6|118.2|119.75|118.35|119.75|118.35|119.58|118.18|44
1648897200000|2022-04-02 11:00:00|119.78|118.38|119.95|118.55|120|118.6|119.74|118.34|69
1648897500000|2022-04-02 11:05:00|119.93|118.53|119.77|118.37|119.94|118.54|119.7|118.3|71
1648897800000|2022-04-02 11:10:00|119.76|118.36|119.76|118.36|119.77|118.37|119.58|118.18|57
1648898100000|2022-04-02 11:15:00|119.77|118.37|119.87|118.47|119.95|118.55|119.76|118.36|45
1648898400000|2022-04-02 11:20:00|119.88|118.48|119.68|118.28|119.88|118.48|119.65|118.25|79
1648898700000|2022-04-02 11:25:00|119.69|118.29|119.67|118.27|119.74|118.34|119.66|118.26|75
1648899000000|2022-04-02 11:30:00|119.68|118.28|119.75|118.35|119.75|118.35|119.58|118.18|56
1648899300000|2022-04-02 11:35:00|119.74|118.34|119.85|118.45|119.93|118.53|119.65|118.25|34
1648899600000|2022-04-02 11:40:00|119.86|118.46|119.85|118.45|119.86|118.46|119.75|118.35|42
1648899900000|2022-04-02 11:45:00|119.84|118.44|119.7|118.3|119.86|118.46|119.69|118.29|44
1648900200000|2022-04-02 11:50:00|119.69|118.29|119.66|118.26|119.75|118.35|119.55|118.15|81
1648900500000|2022-04-02 11:55:00|119.67|118.27|119.4|118|119.67|118.27|119.4|118|72
1648900800000|2022-04-02 12:00:00|119.41|118.01|118.79|117.39|119.48|118.08|118.79|117.39|135
1648901100000|2022-04-02 12:05:00|118.74|117.34|118.87|117.47|119.67|118.27|118.72|117.32|210
1648901400000|2022-04-02 12:10:00|118.88|117.48|119|117.6|119.24|117.84|118.19|116.79|436
1648901700000|2022-04-02 12:15:00|119.01|117.61|119.27|117.87|119.27|117.87|118.96|117.56|207
1648902000000|2022-04-02 12:20:00|119.29|117.89|119.08|117.68|119.35|117.95|119.02|117.62|206
1648902300000|2022-04-02 12:25:00|119.09|117.69|119.18|117.78|119.35|117.95|119.09|117.69|169
1648902600000|2022-04-02 12:30:00|119.17|117.77|119.13|117.73|119.35|117.95|118.76|117.36|220
1648902900000|2022-04-02 12:35:00|119.12|117.72|119.76|118.36|119.76|118.36|119.05|117.65|169
1648903200000|2022-04-02 12:40:00|119.79|118.39|119.85|118.45|119.86|118.46|119.75|118.35|88
1648903500000|2022-04-02 12:45:00|119.86|118.46|119.56|118.16|119.86|118.46|119.36|117.96|159
1648903800000|2022-04-02 12:50:00|119.57|118.17|119.48|118.08|119.65|118.25|119.47|118.07|116
1648904100000|2022-04-02 12:55:00|119.47|118.07|119.36|117.96|119.49|118.09|119.24|117.84|141
1648904400000|2022-04-02 13:00:00|119.35|117.95|119.03|117.63|119.42|118.02|119.02|117.62|159
1648904700000|2022-04-02 13:05:00|119.06|117.66|119.07|117.67|119.19|117.79|118.98|117.58|142
1648905000000|2022-04-02 13:10:00|119.08|117.68|119.08|117.68|119.17|117.77|118.96|117.56|74
1648905300000|2022-04-02 13:15:00|119.09|117.69|119.31|117.91|119.36|117.96|119.09|117.69|105
1648905600000|2022-04-02 13:20:00|119.36|117.96|119.75|118.35|119.75|118.35|119.35|117.95|119
1648905900000|2022-04-02 13:25:00|119.74|118.34|119.58|118.18|119.74|118.34|119.5|118.1|68
1648906200000|2022-04-02 13:30:00|119.57|118.17|119.58|118.18|119.68|118.28|119.51|118.11|77
1648906500000|2022-04-02 13:35:00|119.57|118.17|119.51|118.11|119.68|118.28|119.5|118.1|76
1648906800000|2022-04-02 13:40:00|119.5|118.1|119.3|117.9|119.5|118.1|119.29|117.89|77
1648907100000|2022-04-02 13:45:00|119.29|117.89|119.26|117.86|119.29|117.89|119.11|117.71|111
1648907400000|2022-04-02 13:50:00|119.22|117.82|119.15|117.75|119.3|117.9|119.11|117.71|68
1648907700000|2022-04-02 13:55:00|119.16|117.76|119.16|117.76|119.26|117.86|119.08|117.68|66
1648908000000|2022-04-02 14:00:00|119.17|117.77|119.02|117.62|119.32|117.92|119.02|117.62|57
1648908300000|2022-04-02 14:05:00|119.01|117.61|118.85|117.45|119.02|117.62|118.76|117.36|50
1648908600000|2022-04-02 14:10:00|118.84|117.44|118.83|117.43|118.84|117.44|118.75|117.35|56
1648908900000|2022-04-02 14:15:00|118.85|117.45|119|117.6|119.29|117.89|118.78|117.38|80
1648909200000|2022-04-02 14:20:00|118.99|117.59|118.78|117.38|119|117.6|118.78|117.38|38
1648909500000|2022-04-02 14:25:00|118.79|117.39|118.95|117.55|118.96|117.56|118.78|117.38|55
1648909800000|2022-04-02 14:30:00|118.94|117.54|118.68|117.28|118.96|117.56|118.67|117.27|68
1648910100000|2022-04-02 14:35:00|118.69|117.29|118.39|116.99|118.75|117.35|118.36|116.96|73
1648910400000|2022-04-02 14:40:00|118.36|116.96|118.54|117.14|118.54|117.14|118.33|116.93|40
1648910700000|2022-04-02 14:45:00|118.53|117.13|118.5|117.1|118.55|117.15|118.34|116.94|66
1648911000000|2022-04-02 14:50:00|118.49|117.09|118.63|117.23|118.64|117.24|118.47|117.07|74
1648911300000|2022-04-02 14:55:00|118.64|117.24|118.65|117.25|118.77|117.37|118.64|117.24|78
1648911600000|2022-04-02 15:00:00|118.66|117.26|118.49|117.09|118.67|117.27|118.48|117.08|66
1648911900000|2022-04-02 15:05:00|118.48|117.08|118.02|116.62|118.48|117.08|117.79|116.39|257
1648912200000|2022-04-02 15:10:00|118.03|116.63|117.49|116.09|118.03|116.63|117.11|115.71|215
1648912500000|2022-04-02 15:15:00|117.47|116.07|117.78|116.38|117.95|116.55|117|115.6|246
1648912800000|2022-04-02 15:20:00|117.8|116.4|117.69|116.29|117.87|116.47|117.49|116.09|196
1648913100000|2022-04-02 15:25:00|117.7|116.3|117.45|116.05|117.88|116.48|117.28|115.88|162
1648913400000|2022-04-02 15:30:00|117.44|116.04|116.42|115.02|117.65|116.25|116.39|114.99|228
1648913700000|2022-04-02 15:35:00|116.43|115.03|116.36|114.96|116.86|115.46|116.03|114.63|266
1648914000000|2022-04-02 15:40:00|116.37|114.97|116.59|115.19|116.95|115.55|116.35|114.95|266
1648914300000|2022-04-02 15:45:00|116.6|115.2|116.22|114.82|116.81|115.41|116.22|114.82|233
1648914600000|2022-04-02 15:50:00|116.27|114.87|115.85|114.45|116.43|115.03|115.71|114.31|233
1648914900000|2022-04-02 15:55:00|115.86|114.46|116.5|115.1|116.51|115.11|115.79|114.39|168
1648915200000|2022-04-02 16:00:00|116.46|115.06|116.28|114.88|117.03|115.63|116.27|114.87|260
1648915500000|2022-04-02 16:05:00|116.29|114.89|116.94|115.54|117.05|115.65|116.28|114.88|214
1648915800000|2022-04-02 16:10:00|116.93|115.53|117.23|115.83|117.35|115.95|116.77|115.37|171
1648916100000|2022-04-02 16:15:00|117.24|115.84|117.16|115.76|117.38|115.98|116.99|115.59|210
1648916400000|2022-04-02 16:20:00|117.15|115.75|117.06|115.66|117.28|115.88|116.89|115.49|124
1648916700000|2022-04-02 16:25:00|117.07|115.67|117.15|115.75|117.23|115.83|117.06|115.66|103
1648917000000|2022-04-02 16:30:00|117.13|115.73|116.85|115.45|117.13|115.73|116.76|115.36|156
1648917300000|2022-04-02 16:35:00|116.86|115.46|116.88|115.48|116.91|115.51|116.7|115.3|113
1648917600000|2022-04-02 16:40:00|116.89|115.49|117.28|115.88|117.33|115.93|116.86|115.46|85
1648917900000|2022-04-02 16:45:00|117.29|115.89|117.17|115.77|117.54|116.14|117.09|115.69|219
1648918200000|2022-04-02 16:50:00|117.16|115.76|117.2|115.8|117.36|115.96|117.15|115.75|113
1648918500000|2022-04-02 16:55:00|117.19|115.79|117.1|115.7|117.37|115.97|117.09|115.69|101
1648918800000|2022-04-02 17:00:00|117.15|115.75|117.22|115.82|117.22|115.82|116.67|115.27|164
1648919100000|2022-04-02 17:05:00|117.23|115.83|117.25|115.85|117.35|115.95|117.07|115.67|171
1648919400000|2022-04-02 17:10:00|117.26|115.86|117.25|115.85|117.29|115.89|117.08|115.68|113
1648919700000|2022-04-02 17:15:00|117.26|115.86|117.45|116.05|117.47|116.07|117.25|115.85|89
1648920000000|2022-04-02 17:20:00|117.44|116.04|117.45|116.05|117.46|116.06|117.28|115.88|78
1648920300000|2022-04-02 17:25:00|117.46|116.06|117.56|116.16|117.58|116.18|117.46|116.06|72
1648920600000|2022-04-02 17:30:00|117.57|116.17|117.64|116.24|117.66|116.26|117.56|116.16|62
1648920900000|2022-04-02 17:35:00|117.63|116.23|117.48|116.08|117.63|116.23|117.37|115.97|113
1648921200000|2022-04-02 17:40:00|117.49|116.09|117.55|116.15|117.57|116.17|117.49|116.09|39
1648921500000|2022-04-02 17:45:00|117.5|116.1|117.45|116.05|117.5|116.1|117.28|115.88|77
1648921800000|2022-04-02 17:50:00|117.46|116.06|117.45|116.05|117.49|116.09|117.37|115.97|65
1648922100000|2022-04-02 17:55:00|117.46|116.06|117.31|115.91|117.66|116.26|117.3|115.9|154
1648922400000|2022-04-02 18:00:00|117.36|115.96|117.1|115.7|117.5|116.1|116.98|115.58|227
1648922700000|2022-04-02 18:05:00|117.11|115.71|116.1|114.7|117.26|115.86|116.1|114.7|297
1648923000000|2022-04-02 18:10:00|116.11|114.71|116.06|114.66|116.25|114.85|115.57|114.17|354
1648923300000|2022-04-02 18:15:00|116.02|114.62|116.55|115.15|116.89|115.49|115.96|114.56|352
1648923600000|2022-04-02 18:20:00|116.54|115.14|116.54|115.14|116.76|115.36|116.21|114.81|237
1648923900000|2022-04-02 18:25:00|116.53|115.13|116.33|114.93|116.65|115.25|116.3|114.9|279
1648924200000|2022-04-02 18:30:00|116.32|114.92|116.72|115.32|116.72|115.32|116.29|114.89|213
1648924500000|2022-04-02 18:35:00|116.73|115.33|116.46|115.06|116.74|115.34|116.45|115.05|170
1648924800000|2022-04-02 18:40:00|116.45|115.05|116.18|114.78|116.55|115.15|116.11|114.71|175
1648925100000|2022-04-02 18:45:00|116.17|114.77|115.96|114.56|116.36|114.96|115.96|114.56|183
1648925400000|2022-04-02 18:50:00|115.95|114.55|116.17|114.77|116.17|114.77|115.81|114.41|184
1648925700000|2022-04-02 18:55:00|116.18|114.78|115.72|114.32|116.26|114.86|115.71|114.31|159
1648926000000|2022-04-02 19:00:00|115.7|114.3|115.75|114.35|115.95|114.55|115.69|114.29|121
1648926300000|2022-04-02 19:05:00|115.79|114.39|116.05|114.65|116.05|114.65|115.79|114.39|60
1648926600000|2022-04-02 19:10:00|116.06|114.66|116.07|114.67|116.12|114.72|116.01|114.61|49
1648926900000|2022-04-02 19:15:00|116.1|114.7|116.16|114.76|116.19|114.79|116.07|114.67|64
1648927200000|2022-04-02 19:20:00|116.17|114.77|116.55|115.15|116.56|115.16|116.05|114.65|89
1648927500000|2022-04-02 19:25:00|116.56|115.16|116.5|115.1|116.65|115.25|116.48|115.08|86
1648927800000|2022-04-02 19:30:00|116.51|115.11|116.67|115.27|116.67|115.27|116.5|115.1|53
1648928100000|2022-04-02 19:35:00|116.66|115.26|116.67|115.27|116.77|115.37|116.55|115.15|141
1648928400000|2022-04-02 19:40:00|116.66|115.26|116.65|115.25|116.77|115.37|116.5|115.1|83
1648928700000|2022-04-02 19:45:00|116.66|115.26|116.64|115.24|116.67|115.27|116.48|115.08|72
1648929000000|2022-04-02 19:50:00|116.63|115.23|116.65|115.25|116.65|115.25|116.41|115.01|69
1648929300000|2022-04-02 19:55:00|116.64|115.24|116.44|115.04|116.65|115.25|116.43|115.03|72
1648929600000|2022-04-02 20:00:00|116.45|115.05|116.35|114.95|116.85|115.45|116.09|114.69|196
1648929900000|2022-04-02 20:05:00|116.36|114.96|116.8|115.4|116.92|115.52|116.35|114.95|135
1648930200000|2022-04-02 20:10:00|116.79|115.39|116.7|115.3|116.79|115.39|116.59|115.19|85
1648930500000|2022-04-02 20:15:00|116.69|115.29|116.67|115.27|116.86|115.46|116.61|115.21|91
1648930800000|2022-04-02 20:20:00|116.66|115.26|116.58|115.18|116.69|115.29|116.58|115.18|113
1648931100000|2022-04-02 20:25:00|116.59|115.19|116.76|115.36|116.83|115.43|116.58|115.18|42
1648931400000|2022-04-02 20:30:00|116.73|115.33|116.56|115.16|116.73|115.33|116.47|115.07|127
1648931700000|2022-04-02 20:35:00|116.55|115.15|116.69|115.29|116.76|115.36|116.55|115.15|80
1648932000000|2022-04-02 20:40:00|116.7|115.3|116.68|115.28|116.74|115.34|116.66|115.26|68
1648932300000|2022-04-02 20:45:00|116.67|115.27|116.89|115.49|116.89|115.49|116.67|115.27|39
1648932600000|2022-04-02 20:50:00|116.92|115.52|116.85|115.45|116.92|115.52|116.78|115.38|87
1648932900000|2022-04-02 20:55:00|116.84|115.44|116.68|115.28|116.87|115.47|116.67|115.27|115
1648933200000|2022-04-02 21:00:00|116.67|115.27|116.73|115.33|116.78|115.38|116.58|115.18|93
1648933500000|2022-04-02 21:05:00|116.72|115.32|116.66|115.26|116.8|115.4|116.6|115.2|78
1648933800000|2022-04-02 21:10:00|116.67|115.27|116.57|115.17|116.67|115.27|116.56|115.16|47
1648934100000|2022-04-02 21:15:00|116.58|115.18|116.66|115.26|116.66|115.26|116.56|115.16|42
1648934400000|2022-04-02 21:20:00|116.65|115.25|116.55|115.15|116.67|115.27|116.55|115.15|26
1648934700000|2022-04-02 21:25:00|116.56|115.16|116.28|114.88|116.56|115.16|116.28|114.88|34
1648935000000|2022-04-02 21:30:00|116.29|114.89|116.46|115.06|116.55|115.15|116.28|114.88|39
1648935300000|2022-04-02 21:35:00|116.43|115.03|117.04|115.64|117.04|115.64|116.39|114.99|58
1648935600000|2022-04-02 21:40:00|117.05|115.65|117.42|116.02|117.42|116.02|117.05|115.65|69
1648935900000|2022-04-02 21:45:00|117.43|116.03|117.28|115.88|117.43|116.03|117.27|115.87|30
1648936200000|2022-04-02 21:50:00|117.27|115.87|117.29|115.89|117.29|115.89|117.25|115.85|29
1648936500000|2022-04-02 21:55:00|117.28|115.88|117.44|116.04|117.46|116.06|117.27|115.87|29
1648936800000|2022-04-02 22:00:00|117.43|116.03|117.66|116.26|117.74|116.34|117.38|115.98|27
1648937100000|2022-04-02 22:05:00|117.67|116.27|117.65|116.25|117.81|116.41|117.65|116.25|55
1648937400000|2022-04-02 22:10:00|117.66|116.26|117.75|116.35|117.83|116.43|117.65|116.25|71
1648937700000|2022-04-02 22:15:00|117.74|116.34|117.36|115.96|117.74|116.34|117.28|115.88|83
1648938000000|2022-04-02 22:20:00|117.35|115.95|117.29|115.89|117.46|116.06|117.19|115.79|108
1648938300000|2022-04-02 22:25:00|117.3|115.9|117.26|115.86|117.45|116.05|117.08|115.68|176
1648938600000|2022-04-02 22:30:00|117.25|115.85|117.35|115.95|117.56|116.16|117.25|115.85|99
1648938900000|2022-04-02 22:35:00|117.36|115.96|117.46|116.06|117.56|116.16|117.36|115.96|111
1648939200000|2022-04-02 22:40:00|117.47|116.07|117.92|116.52|117.92|116.52|117.28|115.88|116
1648939500000|2022-04-02 22:45:00|117.94|116.54|117.62|116.22|118.03|116.63|117.37|115.97|271
1648939800000|2022-04-02 22:50:00|117.63|116.23|117.2|115.8|117.71|116.31|117.2|115.8|160
1648940100000|2022-04-02 22:55:00|117.24|115.84|117.45|116.05|117.46|116.06|117.19|115.79|82
1648940400000|2022-04-02 23:00:00|117.43|116.03|117.15|115.75|117.44|116.04|117.15|115.75|159
1648940700000|2022-04-02 23:05:00|117.16|115.76|117.44|116.04|117.52|116.12|117.16|115.76|70
1648941000000|2022-04-02 23:10:00|117.45|116.05|117.8|116.4|118|116.6|117.45|116.05|104
1648941300000|2022-04-02 23:15:00|117.78|116.38|117.95|116.55|117.98|116.58|117.73|116.33|90
1648941600000|2022-04-02 23:20:00|117.97|116.57|117.85|116.45|117.97|116.57|117.79|116.39|25
1648941900000|2022-04-02 23:25:00|117.84|116.44|117.85|116.45|117.85|116.45|117.48|116.08|119
1648942200000|2022-04-02 23:30:00|117.84|116.44|117.45|116.05|117.84|116.44|117.45|116.05|132
1648942500000|2022-04-02 23:35:00|117.46|116.06|117.5|116.1|117.55|116.15|117.27|115.87|232
1648942800000|2022-04-02 23:40:00|117.49|116.09|117.08|115.68|117.5|116.1|117.08|115.68|128
1648943100000|2022-04-02 23:45:00|117.07|115.67|116.29|114.89|117.17|115.77|116.29|114.89|244
1648943400000|2022-04-02 23:50:00|116.3|114.9|116.16|114.76|116.56|115.16|116.12|114.72|183
1648943700000|2022-04-02 23:55:00|116.12|114.72|116.28|114.88|116.41|115.01|116.02|114.62|173
1648944000000|2022-04-03 00:00:00|116.27|114.87|116.49|115.09|116.55|115.15|116.19|114.79|229
1648944300000|2022-04-03 00:05:00|116.54|115.14|116.45|115.05|116.66|115.26|116.27|114.87|204
1648944600000|2022-04-03 00:10:00|116.4|115|116.57|115.17|116.62|115.22|116.17|114.77|143
1648944900000|2022-04-03 00:15:00|116.58|115.18|116.79|115.39|116.79|115.39|116.45|115.05|101
1648945200000|2022-04-03 00:20:00|116.8|115.4|116.6|115.2|117|115.6|116.6|115.2|208
1648945500000|2022-04-03 00:25:00|116.61|115.21|116.75|115.35|116.86|115.46|116.53|115.13|126
1648945800000|2022-04-03 00:30:00|116.76|115.36|117.16|115.76|117.26|115.86|116.56|115.16|179
1648946100000|2022-04-03 00:35:00|117.17|115.77|117.18|115.78|117.27|115.87|117.15|115.75|100
1648946400000|2022-04-03 00:40:00|117.17|115.77|117.46|116.06|117.51|116.11|117.17|115.77|79
1648946700000|2022-04-03 00:45:00|117.45|116.05|117.35|115.95|117.47|116.07|117.28|115.88|69
1648947000000|2022-04-03 00:50:00|117.31|115.91|116.87|115.47|117.31|115.91|116.86|115.46|126
1648947300000|2022-04-03 00:55:00|116.88|115.48|116.86|115.46|116.88|115.48|116.56|115.16|85
1648947600000|2022-04-03 01:00:00|116.85|115.45|116.77|115.37|116.85|115.45|116.59|115.19|107
1648947900000|2022-04-03 01:05:00|116.76|115.36|116.48|115.08|116.76|115.36|116.4|115|73
1648948200000|2022-04-03 01:10:00|116.49|115.09|116.01|114.61|116.49|115.09|115.93|114.53|160
1648948500000|2022-04-03 01:15:00|116|114.6|115.66|114.26|116.02|114.62|115.66|114.26|162
1648948800000|2022-04-03 01:20:00|115.65|114.25|115.53|114.13|115.85|114.45|115.18|113.78|226
1648949100000|2022-04-03 01:25:00|115.52|114.12|115.46|114.06|115.64|114.24|115.39|113.99|173
1648949400000|2022-04-03 01:30:00|115.48|114.08|115.38|113.98|115.73|114.33|115.22|113.82|244
1648949700000|2022-04-03 01:35:00|115.39|113.99|115.4|114|115.67|114.27|115.29|113.89|229
1648950000000|2022-04-03 01:40:00|115.39|113.99|116.01|114.61|116.02|114.62|115.39|113.99|111
1648950300000|2022-04-03 01:45:00|116.02|114.62|115.88|114.48|116.12|114.72|115.86|114.46|216
1648950600000|2022-04-03 01:50:00|115.89|114.49|115.86|114.46|116.06|114.66|115.81|114.41|170
1648950900000|2022-04-03 01:55:00|115.85|114.45|116.25|114.85|116.34|114.94|115.85|114.45|145
1648951200000|2022-04-03 02:00:00|116.24|114.84|116.29|114.89|116.35|114.95|116.11|114.71|110
1648951500000|2022-04-03 02:05:00|116.28|114.88|116.1|114.7|116.29|114.89|116.06|114.66|91
1648951800000|2022-04-03 02:10:00|116.11|114.71|116.22|114.82|116.22|114.82|116.06|114.66|41
1648952100000|2022-04-03 02:15:00|116.24|114.84|116.26|114.86|116.27|114.87|116.18|114.78|53
1648952400000|2022-04-03 02:20:00|116.27|114.87|116.44|115.04|116.44|115.04|116.27|114.87|23
1648952700000|2022-04-03 02:25:00|116.41|115.01|116.36|114.96|116.45|115.05|116.26|114.86|61
1648953000000|2022-04-03 02:30:00|116.4|115|116.65|115.25|116.65|115.25|116.29|114.89|41
1648953300000|2022-04-03 02:35:00|116.64|115.24|116.54|115.14|116.65|115.25|116.46|115.06|69
1648953600000|2022-04-03 02:40:00|116.55|115.15|116.22|114.82|116.55|115.15|116.22|114.82|111
1648953900000|2022-04-03 02:45:00|116.16|114.76|115.67|114.27|116.16|114.76|115.67|114.27|106
1648954200000|2022-04-03 02:50:00|115.68|114.28|115.84|114.44|115.86|114.46|115.68|114.28|93
1648954500000|2022-04-03 02:55:00|115.85|114.45|115.95|114.55|115.95|114.55|115.73|114.33|58
1648954800000|2022-04-03 03:00:00|115.9|114.5|116.45|115.05|116.54|115.14|115.85|114.45|111
1648955100000|2022-04-03 03:05:00|116.46|115.06|116.55|115.15|116.55|115.15|116.26|114.86|84
1648955400000|2022-04-03 03:10:00|116.54|115.14|116.47|115.07|116.54|115.14|116.35|114.95|62
1648955700000|2022-04-03 03:15:00|116.46|115.06|116.67|115.27|116.71|115.31|116.46|115.06|26
1648956000000|2022-04-03 03:20:00|116.66|115.26|116.73|115.33|116.73|115.33|116.47|115.07|93
1648956300000|2022-04-03 03:25:00|116.74|115.34|116.78|115.38|116.85|115.45|116.66|115.26|30
1648956600000|2022-04-03 03:30:00|116.83|115.43|116.94|115.54|116.97|115.57|116.83|115.43|19
1648956900000|2022-04-03 03:35:00|116.97|115.57|116.76|115.36|116.97|115.57|116.75|115.35|39
1648957200000|2022-04-03 03:40:00|116.75|115.35|116.39|114.99|116.76|115.36|116.38|114.98|107
1648957500000|2022-04-03 03:45:00|116.4|115|116.55|115.15|116.56|115.16|116.33|114.93|142
1648957800000|2022-04-03 03:50:00|116.54|115.14|116.46|115.06|116.56|115.16|116.46|115.06|52
1648958100000|2022-04-03 03:55:00|116.47|115.07|116.58|115.18|116.6|115.2|116.46|115.06|28
1648958400000|2022-04-03 04:00:00|116.59|115.19|116.89|115.49|116.9|115.5|116.56|115.16|67
1648958700000|2022-04-03 04:05:00|116.9|115.5|117.14|115.74|117.15|115.75|116.89|115.49|63
1648959000000|2022-04-03 04:10:00|117.15|115.75|117.26|115.86|117.26|115.86|117.15|115.75|53
1648959300000|2022-04-03 04:15:00|117.25|115.85|117.18|115.78|117.25|115.85|117|115.6|77
1648959600000|2022-04-03 04:20:00|117.17|115.77|117|115.6|117.17|115.77|116.97|115.57|72
1648959900000|2022-04-03 04:25:00|117.01|115.61|117.26|115.86|117.26|115.86|116.99|115.59|43
1648960200000|2022-04-03 04:30:00|117.25|115.85|117.28|115.88|117.28|115.88|117.24|115.84|37
1648960500000|2022-04-03 04:35:00|117.27|115.87|117.06|115.66|117.27|115.87|117.05|115.65|56
1648960800000|2022-04-03 04:40:00|117.07|115.67|117.27|115.87|117.27|115.87|117.06|115.66|40
1648961100000|2022-04-03 04:45:00|117.28|115.88|117.18|115.78|117.29|115.89|117.18|115.78|69
1648961400000|2022-04-03 04:50:00|117.17|115.77|117.45|116.05|117.45|116.05|117.15|115.75|47
1648961700000|2022-04-03 04:55:00|117.46|116.06|117.55|116.15|117.55|116.15|117.46|116.06|24
1648962000000|2022-04-03 05:00:00|117.58|116.18|117.47|116.07|117.6|116.2|117.4|116|64
1648962300000|2022-04-03 05:05:00|117.46|116.06|117.49|116.09|117.55|116.15|117.38|115.98|64
1648962600000|2022-04-03 05:10:00|117.48|116.08|117.47|116.07|117.57|116.17|117.45|116.05|51
1648962900000|2022-04-03 05:15:00|117.46|116.06|117.47|116.07|117.64|116.24|117.46|116.06|70
1648963200000|2022-04-03 05:20:00|117.46|116.06|117.44|116.04|117.48|116.08|117.38|115.98|54
1648963500000|2022-04-03 05:25:00|117.45|116.05|117.56|116.16|117.64|116.24|117.44|116.04|34
1648963800000|2022-04-03 05:30:00|117.57|116.17|117.77|116.37|117.77|116.37|117.55|116.15|46
1648964100000|2022-04-03 05:35:00|117.78|116.38|117.86|116.46|117.86|116.46|117.75|116.35|42
1648964400000|2022-04-03 05:40:00|117.85|116.45|117.77|116.37|117.85|116.45|117.67|116.27|69
1648964700000|2022-04-03 05:45:00|117.76|116.36|117.5|116.1|117.76|116.36|117.48|116.08|65
1648965000000|2022-04-03 05:50:00|117.54|116.14|117.5|116.1|117.56|116.16|117.49|116.09|28
1648965300000|2022-04-03 05:55:00|117.49|116.09|117.6|116.2|117.7|116.3|117.41|116.01|98
1648965600000|2022-04-03 06:00:00|117.61|116.21|117.48|116.08|117.66|116.26|117.47|116.07|94
1648965900000|2022-04-03 06:05:00|117.47|116.07|117.98|116.58|118.02|116.62|117.47|116.07|208
1648966200000|2022-04-03 06:10:00|117.99|116.59|117.92|116.52|118.03|116.63|117.66|116.26|142
1648966500000|2022-04-03 06:15:00|117.91|116.51|117.6|116.2|117.91|116.51|117.58|116.18|96
1648966800000|2022-04-03 06:20:00|117.61|116.21|117.83|116.43|117.83|116.43|117.59|116.19|39
1648967100000|2022-04-03 06:25:00|117.85|116.45|118.01|116.61|118.02|116.62|117.84|116.44|20
1648967400000|2022-04-03 06:30:00|118.02|116.62|118.04|116.64|118.05|116.65|117.88|116.48|54
1648967700000|2022-04-03 06:35:00|118.05|116.65|117.95|116.55|118.05|116.65|117.91|116.51|63
1648968000000|2022-04-03 06:40:00|117.96|116.56|118.05|116.65|118.05|116.65|117.95|116.55|40
1648968300000|2022-04-03 06:45:00|118.1|116.7|118.08|116.68|118.12|116.72|118.05|116.65|11
1648968600000|2022-04-03 06:50:00|118.06|116.66|117.8|116.4|118.11|116.71|117.8|116.4|81
1648968900000|2022-04-03 06:55:00|117.82|116.42|117.9|116.5|118|116.6|117.82|116.42|36
1648969200000|2022-04-03 07:00:00|117.91|116.51|117.82|116.42|117.98|116.58|117.78|116.38|37
1648969500000|2022-04-03 07:05:00|117.83|116.43|117.5|116.1|117.88|116.48|117.5|116.1|69
1648969800000|2022-04-03 07:10:00|117.49|116.09|117.48|116.08|117.57|116.17|117.33|115.93|51
1648970100000|2022-04-03 07:15:00|117.49|116.09|117.29|115.89|117.52|116.12|117.15|115.75|82
1648970400000|2022-04-03 07:20:00|117.3|115.9|117.12|115.72|117.32|115.92|117.12|115.72|85
1648970700000|2022-04-03 07:25:00|117.13|115.73|117.11|115.71|117.22|115.82|117.11|115.71|28
1648971000000|2022-04-03 07:30:00|117.08|115.68|117.48|116.08|117.49|116.09|117.05|115.65|68
1648971300000|2022-04-03 07:35:00|117.49|116.09|117.33|115.93|117.53|116.13|117.33|115.93|64
1648971600000|2022-04-03 07:40:00|117.36|115.96|117.31|115.91|117.41|116.01|117.29|115.89|92
1648971900000|2022-04-03 07:45:00|117.32|115.92|117.43|116.03|117.48|116.08|117.28|115.88|68
1648972200000|2022-04-03 07:50:00|117.41|116.01|117.49|116.09|117.55|116.15|117.41|116.01|59
1648972500000|2022-04-03 07:55:00|117.48|116.08|117.38|115.98|117.49|116.09|117.27|115.87|81
1648972800000|2022-04-03 08:00:00|117.44|116.04|117.47|116.07|117.52|116.12|117.35|115.95|61
1648973100000|2022-04-03 08:05:00|117.48|116.08|117.58|116.18|117.59|116.19|117.36|115.96|83
1648973400000|2022-04-03 08:10:00|117.59|116.19|117.83|116.43|117.84|116.44|117.57|116.17|50
1648973700000|2022-04-03 08:15:00|117.82|116.42|117.68|116.28|117.85|116.45|117.57|116.17|67
1648974000000|2022-04-03 08:20:00|117.67|116.27|117.7|116.3|117.71|116.31|117.61|116.21|51
1648974300000|2022-04-03 08:25:00|117.71|116.31|117.68|116.28|117.78|116.38|117.57|116.17|59
1648974600000|2022-04-03 08:30:00|117.69|116.29|117.79|116.39|117.79|116.39|117.68|116.28|33
1648974900000|2022-04-03 08:35:00|117.85|116.45|117.65|116.25|117.85|116.45|117.65|116.25|30
1648975200000|2022-04-03 08:40:00|117.66|116.26|117.71|116.31|117.79|116.39|117.65|116.25|41
1648975500000|2022-04-03 08:45:00|117.72|116.32|117.26|115.86|117.77|116.37|117.26|115.86|76
1648975800000|2022-04-03 08:50:00|117.25|115.85|117.19|115.79|117.36|115.96|117.16|115.76|86
1648976100000|2022-04-03 08:55:00|117.18|115.78|117.17|115.77|117.25|115.85|117.16|115.76|75
1648976400000|2022-04-03 09:00:00|117.18|115.78|116.89|115.49|117.45|116.05|116.82|115.42|127
1648976700000|2022-04-03 09:05:00|116.88|115.48|116.87|115.47|117.07|115.67|116.8|115.4|81
1648977000000|2022-04-03 09:10:00|116.86|115.46|116.9|115.5|117.05|115.65|116.85|115.45|87
1648977300000|2022-04-03 09:15:00|116.91|115.51|117.05|115.65|117.07|115.67|116.88|115.48|68
1648977600000|2022-04-03 09:20:00|117.06|115.66|117.17|115.77|117.2|115.8|116.95|115.55|97
1648977900000|2022-04-03 09:25:00|117.16|115.76|117.29|115.89|117.36|115.96|117.15|115.75|147
1648978200000|2022-04-03 09:30:00|117.3|115.9|117.3|115.9|117.4|116|117.05|115.65|137
1648978500000|2022-04-03 09:35:00|117.28|115.88|117.39|115.99|117.46|116.06|117.28|115.88|104
1648978800000|2022-04-03 09:40:00|117.38|115.98|117.56|116.16|117.57|116.17|117.28|115.88|143
1648979100000|2022-04-03 09:45:00|117.55|116.15|117.67|116.27|117.77|116.37|117.51|116.11|146
1648979400000|2022-04-03 09:50:00|117.66|116.26|117.43|116.03|117.67|116.27|117.37|115.97|156
1648979700000|2022-04-03 09:55:00|117.44|116.04|117.37|115.97|117.45|116.05|117.3|115.9|102
1648980000000|2022-04-03 10:00:00|117.38|115.98|117.43|116.03|117.57|116.17|117.38|115.98|71
1648980300000|2022-04-03 10:05:00|117.42|116.02|117.35|115.95|117.46|116.06|117.32|115.92|102
1648980600000|2022-04-03 10:10:00|117.36|115.96|117.16|115.76|117.37|115.97|117.08|115.68|114
1648980900000|2022-04-03 10:15:00|117.17|115.77|117.09|115.69|117.31|115.91|117.03|115.63|82
1648981200000|2022-04-03 10:20:00|117.11|115.71|117.06|115.66|117.16|115.76|116.99|115.59|84
1648981500000|2022-04-03 10:25:00|117.05|115.65|117.25|115.85|117.25|115.85|116.97|115.57|48
1648981800000|2022-04-03 10:30:00|117.27|115.87|117.6|116.2|117.66|116.26|117.27|115.87|60
1648982100000|2022-04-03 10:35:00|117.59|116.19|117.37|115.97|117.6|116.2|117.33|115.93|94
1648982400000|2022-04-03 10:40:00|117.35|115.95|117.38|115.98|117.44|116.04|117.2|115.8|66
1648982700000|2022-04-03 10:45:00|117.39|115.99|117.4|116|117.46|116.06|117.37|115.97|40
1648983000000|2022-04-03 10:50:00|117.45|116.05|117.55|116.15|117.66|116.26|117.45|116.05|62
1648983300000|2022-04-03 10:55:00|117.56|116.16|117.58|116.18|117.59|116.19|117.53|116.13|52
1648983600000|2022-04-03 11:00:00|117.57|116.17|117.4|116|117.64|116.24|117.39|115.99|84
1648983900000|2022-04-03 11:05:00|117.41|116.01|117.26|115.86|117.46|116.06|117.12|115.72|156
1648984200000|2022-04-03 11:10:00|117.25|115.85|117.44|116.04|117.44|116.04|117.08|115.68|74
1648984500000|2022-04-03 11:15:00|117.45|116.05|117.66|116.26|117.66|116.26|117.45|116.05|86
1648984800000|2022-04-03 11:20:00|117.68|116.28|117.67|116.27|117.68|116.28|117.48|116.08|74
1648985100000|2022-04-03 11:25:00|117.72|116.32|117.68|116.28|117.75|116.35|117.57|116.17|63
1648985400000|2022-04-03 11:30:00|117.67|116.27|117.65|116.25|117.7|116.3|117.47|116.07|84
1648985700000|2022-04-03 11:35:00|117.66|116.26|117.78|116.38|117.78|116.38|117.49|116.09|69
1648986000000|2022-04-03 11:40:00|117.79|116.39|117.92|116.52|117.92|116.52|117.79|116.39|42
1648986300000|2022-04-03 11:45:00|117.87|116.47|117.99|116.59|118.06|116.66|117.87|116.47|61
1648986600000|2022-04-03 11:50:00|117.98|116.58|117.87|116.47|118|116.6|117.86|116.46|62
1648986900000|2022-04-03 11:55:00|117.89|116.49|117.81|116.41|117.89|116.49|117.73|116.33|36
1648987200000|2022-04-03 12:00:00|117.8|116.4|117.64|116.24|117.88|116.48|117.62|116.22|54
1648987500000|2022-04-03 12:05:00|117.65|116.25|117.76|116.36|117.77|116.37|117.56|116.16|86
1648987800000|2022-04-03 12:10:00|117.75|116.35|118.06|116.66|118.06|116.66|117.68|116.28|58
1648988100000|2022-04-03 12:15:00|118.07|116.67|118.54|117.14|118.55|117.15|118.05|116.65|43
1648988400000|2022-04-03 12:20:00|118.55|117.15|118.37|116.97|118.56|117.16|118.35|116.95|129
1648988700000|2022-04-03 12:25:00|118.36|116.96|118.38|116.98|118.46|117.06|118.31|116.91|26
1648989000000|2022-04-03 12:30:00|118.39|116.99|118.36|116.96|118.47|117.07|118.36|116.96|67
1648989300000|2022-04-03 12:35:00|118.37|116.97|118.32|116.92|118.46|117.06|118.32|116.92|32
1648989600000|2022-04-03 12:40:00|118.31|116.91|118.83|117.43|118.83|117.43|118.3|116.9|56
1648989900000|2022-04-03 12:45:00|118.86|117.46|118.97|117.57|119.04|117.64|118.86|117.46|42
1648990200000|2022-04-03 12:50:00|118.98|117.58|118.92|117.52|119.04|117.64|118.84|117.44|41
1648990500000|2022-04-03 12:55:00|118.93|117.53|118.67|117.27|118.93|117.53|118.67|117.27|66
1648990800000|2022-04-03 13:00:00|118.68|117.28|118.86|117.46|118.93|117.53|118.68|117.28|28
1648991100000|2022-04-03 13:05:00|118.88|117.48|118.55|117.15|118.94|117.54|118.55|117.15|61
1648991400000|2022-04-03 13:10:00|118.54|117.14|118.36|116.96|118.54|117.14|118.34|116.94|67
1648991700000|2022-04-03 13:15:00|118.35|116.95|118.84|117.44|118.84|117.44|118.31|116.91|108
1648992000000|2022-04-03 13:20:00|118.85|117.45|118.95|117.55|118.95|117.55|118.7|117.3|96
1648992300000|2022-04-03 13:25:00|118.91|117.51|118.75|117.35|118.95|117.55|118.68|117.28|102
1648992600000|2022-04-03 13:30:00|118.76|117.36|118.57|117.17|118.85|117.45|118.54|117.14|90
1648992900000|2022-04-03 13:35:00|118.56|117.16|118.41|117.01|118.92|117.52|118.37|116.97|172
1648993200000|2022-04-03 13:40:00|118.42|117.02|118.65|117.25|118.74|117.34|118.37|116.97|113
1648993500000|2022-04-03 13:45:00|118.66|117.26|118.71|117.31|118.74|117.34|118.55|117.15|106
1648993800000|2022-04-03 13:50:00|118.7|117.3|118.27|116.87|118.75|117.35|118.27|116.87|179
1648994100000|2022-04-03 13:55:00|118.26|116.86|118.26|116.86|118.48|117.08|118.26|116.86|157
1648994400000|2022-04-03 14:00:00|118.27|116.87|118.14|116.74|118.38|116.98|118.14|116.74|98
1648994700000|2022-04-03 14:05:00|118.11|116.71|118.01|116.61|118.11|116.71|117.99|116.59|46
1648995000000|2022-04-03 14:10:00|118.02|116.62|118.06|116.66|118.16|116.76|118.01|116.61|78
1648995300000|2022-04-03 14:15:00|118.05|116.65|118.07|116.67|118.07|116.67|117.99|116.59|34
1648995600000|2022-04-03 14:20:00|118.12|116.72|118.17|116.77|118.17|116.77|118.06|116.66|43
1648995900000|2022-04-03 14:25:00|118.16|116.76|117.96|116.56|118.16|116.76|117.89|116.49|57
1648996200000|2022-04-03 14:30:00|117.95|116.55|117.77|116.37|117.96|116.56|117.67|116.27|88
1648996500000|2022-04-03 14:35:00|117.76|116.36|117.89|116.49|118.05|116.65|117.76|116.36|137
1648996800000|2022-04-03 14:40:00|117.9|116.5|118|116.6|118.05|116.65|117.9|116.5|72
1648997100000|2022-04-03 14:45:00|117.99|116.59|118.23|116.83|118.23|116.83|117.98|116.58|61
1648997400000|2022-04-03 14:50:00|118.21|116.81|118.25|116.85|118.37|116.97|118.17|116.77|71
1648997700000|2022-04-03 14:55:00|118.26|116.86|118.67|117.27|118.67|117.27|118.26|116.86|77
1648998000000|2022-04-03 15:00:00|118.68|117.28|118.95|117.55|119.02|117.62|118.57|117.17|143
1648998300000|2022-04-03 15:05:00|118.94|117.54|118.59|117.19|118.95|117.55|118.56|117.16|139
1648998600000|2022-04-03 15:10:00|118.58|117.18|118.78|117.38|118.84|117.44|118.48|117.08|94
1648998900000|2022-04-03 15:15:00|118.77|117.37|118.96|117.56|119.03|117.63|118.65|117.25|67
1648999200000|2022-04-03 15:20:00|118.97|117.57|119.1|117.7|119.19|117.79|118.95|117.55|73
1648999500000|2022-04-03 15:25:00|119.05|117.65|118.88|117.48|119.23|117.83|118.88|117.48|65
1648999800000|2022-04-03 15:30:00|118.89|117.49|118.69|117.29|118.91|117.51|118.57|117.17|145
1649000100000|2022-04-03 15:35:00|118.68|117.28|118.68|117.28|118.77|117.37|118.66|117.26|108
1649000400000|2022-04-03 15:40:00|118.69|117.29|118.86|117.46|119.05|117.65|118.68|117.28|76
1649000700000|2022-04-03 15:45:00|118.85|117.45|118.9|117.5|119.16|117.76|118.85|117.45|69
1649001000000|2022-04-03 15:50:00|118.89|117.49|118.78|117.38|118.9|117.5|118.77|117.37|47
1649001300000|2022-04-03 15:55:00|118.77|117.37|118.77|117.37|118.78|117.38|118.66|117.26|49
1649001600000|2022-04-03 16:00:00|118.78|117.38|118.69|117.29|118.95|117.55|118.69|117.29|106
1649001900000|2022-04-03 16:05:00|118.7|117.3|118.89|117.49|118.95|117.55|118.66|117.26|93
1649002200000|2022-04-03 16:10:00|118.95|117.55|119.05|117.65|119.05|117.65|118.89|117.49|64
1649002500000|2022-04-03 16:15:00|119.04|117.64|118.87|117.47|119.05|117.65|118.68|117.28|123
1649002800000|2022-04-03 16:20:00|118.88|117.48|118.27|116.87|118.88|117.48|118.25|116.85|164
1649003100000|2022-04-03 16:25:00|118.18|116.78|118.39|116.99|118.49|117.09|118.18|116.78|219
1649003400000|2022-04-03 16:30:00|118.34|116.94|118.25|116.85|118.46|117.06|118.14|116.74|180
1649003700000|2022-04-03 16:35:00|118.24|116.84|118.26|116.86|118.42|117.02|118.17|116.77|115
1649004000000|2022-04-03 16:40:00|118.27|116.87|118.44|117.04|118.44|117.04|118.16|116.76|101
1649004300000|2022-04-03 16:45:00|118.45|117.05|118.35|116.95|118.45|117.05|118.2|116.8|103
1649004600000|2022-04-03 16:50:00|118.36|116.96|118.37|116.97|118.45|117.05|118.27|116.87|138
1649004900000|2022-04-03 16:55:00|118.36|116.96|118.44|117.04|118.55|117.15|118.32|116.92|106
1649005200000|2022-04-03 17:00:00|118.45|117.05|118.64|117.24|118.64|117.24|118.45|117.05|90
1649005500000|2022-04-03 17:05:00|118.63|117.23|118.93|117.53|118.95|117.55|118.56|117.16|69
1649005800000|2022-04-03 17:10:00|118.92|117.52|119.16|117.76|119.18|117.78|118.88|117.48|92
1649006100000|2022-04-03 17:15:00|119.17|117.77|118.81|117.41|119.22|117.82|118.81|117.41|85
1649006400000|2022-04-03 17:20:00|118.82|117.42|118.44|117.04|118.87|117.47|118.44|117.04|107
1649006700000|2022-04-03 17:25:00|118.47|117.07|118.37|116.97|118.68|117.28|118.37|116.97|98
1649007000000|2022-04-03 17:30:00|118.38|116.98|118.45|117.05|118.55|117.15|118.38|116.98|79
1649007300000|2022-04-03 17:35:00|118.46|117.06|118.74|117.34|118.74|117.34|118.46|117.06|68
1649007600000|2022-04-03 17:40:00|118.77|117.37|118.87|117.47|118.97|117.57|118.77|117.37|120
1649007900000|2022-04-03 17:45:00|118.88|117.48|118.66|117.26|118.88|117.48|118.65|117.25|73
1649008200000|2022-04-03 17:50:00|118.65|117.25|118.75|117.35|118.75|117.35|118.46|117.06|64
1649008500000|2022-04-03 17:55:00|118.76|117.36|118.87|117.47|118.87|117.47|118.75|117.35|47
1649008800000|2022-04-03 18:00:00|118.88|117.48|118.87|117.47|118.97|117.57|118.87|117.47|50
1649009100000|2022-04-03 18:05:00|118.86|117.46|118.77|117.37|118.94|117.54|118.76|117.36|94
1649009400000|2022-04-03 18:10:00|118.76|117.36|118.77|117.37|118.81|117.41|118.66|117.26|85
1649009700000|2022-04-03 18:15:00|118.76|117.36|118.65|117.25|118.85|117.45|118.6|117.2|59
1649010000000|2022-04-03 18:20:00|118.66|117.26|118.79|117.39|118.84|117.44|118.65|117.25|63
1649010300000|2022-04-03 18:25:00|118.78|117.38|118.6|117.2|118.79|117.39|118.59|117.19|66
1649010600000|2022-04-03 18:30:00|118.61|117.21|118.6|117.2|118.61|117.21|118.59|117.19|62
1649010900000|2022-04-03 18:35:00|118.61|117.21|118.66|117.26|118.69|117.29|118.45|117.05|81
1649011200000|2022-04-03 18:40:00|118.65|117.25|118.35|116.95|118.65|117.25|118.31|116.91|85
1649011500000|2022-04-03 18:45:00|118.36|116.96|118.47|117.07|118.48|117.08|118.3|116.9|66
1649011800000|2022-04-03 18:50:00|118.46|117.06|118.97|117.57|118.97|117.57|118.45|117.05|168
1649012100000|2022-04-03 18:55:00|118.96|117.56|118.81|117.41|119.15|117.75|118.81|117.41|171
1649012400000|2022-04-03 19:00:00|118.8|117.4|118.78|117.38|118.87|117.47|118.55|117.15|195
1649012700000|2022-04-03 19:05:00|118.79|117.39|118.98|117.58|119.25|117.85|118.76|117.36|122
1649013000000|2022-04-03 19:10:00|118.99|117.59|118.98|117.58|119.09|117.69|118.86|117.46|172
1649013300000|2022-04-03 19:15:00|118.97|117.57|118.77|117.37|118.97|117.57|118.57|117.17|144
1649013600000|2022-04-03 19:20:00|118.78|117.38|118.76|117.36|118.85|117.45|118.6|117.2|147
1649013900000|2022-04-03 19:25:00|118.75|117.35|118.66|117.26|118.82|117.42|118.65|117.25|74
1649014200000|2022-04-03 19:30:00|118.65|117.25|118.72|117.32|118.77|117.37|118.59|117.19|69
1649014500000|2022-04-03 19:35:00|118.67|117.27|118.75|117.35|118.84|117.44|118.59|117.19|89
1649014800000|2022-04-03 19:40:00|118.74|117.34|118.75|117.35|118.78|117.38|118.57|117.17|78
1649015100000|2022-04-03 19:45:00|118.76|117.36|118.78|117.38|118.94|117.54|118.76|117.36|81
1649015400000|2022-04-03 19:50:00|118.77|117.37|118.85|117.45|118.88|117.48|118.76|117.36|54
1649015700000|2022-04-03 19:55:00|118.86|117.46|118.69|117.29|118.88|117.48|118.68|117.28|74
1649016000000|2022-04-03 20:00:00|118.7|117.3|118.69|117.29|118.75|117.35|118.61|117.21|72
1649016300000|2022-04-03 20:05:00|118.7|117.3|118.68|117.28|118.83|117.43|118.68|117.28|63
1649016600000|2022-04-03 20:10:00|118.66|117.26|118.75|117.35|118.77|117.37|118.62|117.22|41
1649016900000|2022-04-03 20:15:00|118.74|117.34|118.79|117.39|118.79|117.39|118.74|117.34|32
1649017200000|2022-04-03 20:20:00|118.84|117.44|118.86|117.46|118.86|117.46|118.75|117.35|57
1649017500000|2022-04-03 20:25:00|118.87|117.47|118.97|117.57|118.97|117.57|118.87|117.47|42
1649017800000|2022-04-03 20:30:00|118.98|117.58|118.96|117.56|118.98|117.58|118.88|117.48|65
1649018100000|2022-04-03 20:35:00|118.97|117.57|118.87|117.47|118.97|117.57|118.85|117.45|50
1649018400000|2022-04-03 20:40:00|118.88|117.48|118.85|117.45|118.97|117.57|118.85|117.45|68
1649018700000|2022-04-03 20:45:00|118.87|117.47|118.77|117.37|118.87|117.47|118.76|117.36|50
1649019000000|2022-04-03 20:50:00|118.78|117.38|118.58|117.18|118.78|117.38|118.58|117.18|24
1649019300000|2022-04-03 20:55:00|118.59|117.19|118.55|117.15|118.6|117.2|118.5|117.1|58
1649019600000|2022-04-03 21:00:00|118.56|117.16|118.75|117.35|118.75|117.35|118.51|117.11|55
1649019900000|2022-04-03 21:05:00|118.8|117.4|118.95|117.55|118.95|117.55|118.8|117.4|13
1649020200000|2022-04-03 21:10:00|118.94|117.54|118.98|117.58|118.99|117.59|118.85|117.45|47
1649020500000|2022-04-03 21:15:00|118.96|117.56|119.05|117.65|119.05|117.65|118.95|117.55|41
1649020800000|2022-04-03 21:20:00|119.06|117.66|119.06|117.66|119.09|117.69|119.05|117.65|30
1649021100000|2022-04-03 21:25:00|119.07|117.67|119.06|117.66|119.09|117.69|119.02|117.62|43
1649021400000|2022-04-03 21:30:00|119.05|117.65|119.15|117.75|119.15|117.75|118.96|117.56|32
1649021700000|2022-04-03 21:35:00|119.18|117.78|119.21|117.81|119.21|117.81|119.18|117.78|3
1649022000000|2022-04-03 21:40:00|119.23|117.83|119.15|117.75|119.23|117.83|119.15|117.75|16
1649022300000|2022-04-03 21:45:00|119.16|117.76|119.2|117.8|119.2|117.8|119.15|117.75|13
1649022600000|2022-04-03 21:50:00|119.25|117.85|119.55|118.15|119.56|118.16|119.25|117.85|16
1649022900000|2022-04-03 21:55:00|119.53|118.13|119.58|118.18|119.58|118.18|119.46|118.06|17
1649023200000|2022-04-03 22:00:00|119.59|118.19|119.57|118.17|119.92|118.52|119.52|118.12|80
1649023500000|2022-04-03 22:05:00|119.58|118.18|119.86|118.46|119.94|118.54|119.57|118.17|80
1649023800000|2022-04-03 22:10:00|119.85|118.45|119.82|118.42|119.86|118.46|119.68|118.28|51
1649024100000|2022-04-03 22:15:00|119.81|118.41|120.05|118.65|120.05|118.65|119.76|118.36|34
1649024400000|2022-04-03 22:20:00|120.03|118.63|120.45|119.05|120.45|119.05|119.96|118.56|55
1649024700000|2022-04-03 22:25:00|120.43|119.03|120.51|119.11|120.54|119.14|120.3|118.9|51
1649025000000|2022-04-03 22:30:00|120.5|119.1|120.48|119.08|120.55|119.15|120.3|118.9|65
1649025300000|2022-04-03 22:35:00|120.47|119.07|120.55|119.15|120.64|119.24|120.47|119.07|28
1649025600000|2022-04-03 22:40:00|120.58|119.18|120.47|119.07|120.65|119.25|120.45|119.05|47
1649025900000|2022-04-03 22:45:00|120.53|119.13|119.92|118.52|120.57|119.17|119.86|118.46|108
1649026200000|2022-04-03 22:50:00|119.94|118.54|119.95|118.55|120.16|118.76|119.85|118.45|93
1649026500000|2022-04-03 22:55:00|119.94|118.54|119.69|118.29|120.02|118.62|119.65|118.25|152
1649026800000|2022-04-03 23:00:00|119.67|118.27|119.04|117.64|119.75|118.35|118.93|117.53|117
1649027100000|2022-04-03 23:05:00|119.03|117.63|119.06|117.66|119.16|117.76|118.86|117.46|99
1649027400000|2022-04-03 23:10:00|119.05|117.65|119.41|118.01|119.57|118.17|119.05|117.65|105
1649027700000|2022-04-03 23:15:00|119.4|118|119.15|117.75|119.42|118.02|119.09|117.69|100
1649028000000|2022-04-03 23:20:00|119.14|117.74|119.17|117.77|119.25|117.85|119.1|117.7|48
1649028300000|2022-04-03 23:25:00|119.18|117.78|119.44|118.04|119.44|118.04|119.18|117.78|35
1649028600000|2022-04-03 23:30:00|119.42|118.02|119.05|117.65|119.52|118.12|119.05|117.65|91
1649028900000|2022-04-03 23:35:00|119.07|117.67|119.06|117.66|119.07|117.67|118.84|117.44|62
1649029200000|2022-04-03 23:40:00|119.11|117.71|119.05|117.65|119.19|117.79|119|117.6|45
1649029500000|2022-04-03 23:45:00|119.06|117.66|119.04|117.64|119.21|117.81|118.92|117.52|108
1649029800000|2022-04-03 23:50:00|119.05|117.65|119.26|117.86|119.35|117.95|119.05|117.65|44
1649030100000|2022-04-03 23:55:00|119.25|117.85|119.34|117.94|119.36|117.96|119.19|117.79|48
1649030400000|2022-04-04 00:00:00|119.35|117.95|119.15|117.75|119.35|117.95|118.77|117.37|137
1649030700000|2022-04-04 00:05:00|119.14|117.74|119.15|117.75|119.25|117.85|119.05|117.65|105
1649031000000|2022-04-04 00:10:00|119.16|117.76|118.85|117.45|119.18|117.78|118.75|117.35|95
1649031300000|2022-04-04 00:15:00|118.84|117.44|118.65|117.25|118.95|117.55|118.61|117.21|70
1649031600000|2022-04-04 00:20:00|118.66|117.26|118.63|117.23|118.72|117.32|118.59|117.19|53
1649031900000|2022-04-04 00:25:00|118.62|117.22|117.64|116.24|118.63|117.23|116.88|115.48|177
1649032200000|2022-04-04 00:30:00|117.61|116.21|117.95|116.55|117.95|116.55|117.31|115.91|133
1649032500000|2022-04-04 00:35:00|117.94|116.54|118.05|116.65|118.05|116.65|117.76|116.36|104
1649032800000|2022-04-04 00:40:00|118.02|116.62|117.86|116.46|118.15|116.75|117.79|116.39|90
1649033100000|2022-04-04 00:45:00|117.87|116.47|117.61|116.21|118.1|116.7|117.56|116.16|107
1649033400000|2022-04-04 00:50:00|117.62|116.22|117.83|116.43|117.85|116.45|117.41|116.01|78
1649033700000|2022-04-04 00:55:00|117.82|116.42|117.39|115.99|117.83|116.43|117.34|115.94|63
1649034000000|2022-04-04 01:00:00|117.44|116.04|117.49|116.09|117.75|116.35|117.35|115.95|60
1649034300000|2022-04-04 01:05:00|117.48|116.08|117.76|116.36|117.77|116.37|117.26|115.86|62
1649034600000|2022-04-04 01:10:00|117.75|116.35|118.06|116.66|118.12|116.72|117.75|116.35|63
1649034900000|2022-04-04 01:15:00|118.05|116.65|118.06|116.66|118.28|116.88|118.05|116.65|27
1649035200000|2022-04-04 01:20:00|118.05|116.65|118.05|116.65|118.06|116.66|117.89|116.49|72
1649035500000|2022-04-04 01:25:00|118.04|116.64|118.15|116.75|118.15|116.75|117.85|116.45|48
1649035800000|2022-04-04 01:30:00|118.2|116.8|118.27|116.87|118.28|116.88|117.95|116.55|44
1649036100000|2022-04-04 01:35:00|118.28|116.88|118.25|116.85|118.34|116.94|118.25|116.85|17
1649036400000|2022-04-04 01:40:00|118.24|116.84|117.99|116.59|118.24|116.84|117.85|116.45|62
1649036700000|2022-04-04 01:45:00|118|116.6|118.32|116.92|118.32|116.92|117.95|116.55|33
1649037000000|2022-04-04 01:50:00|118.34|116.94|118.35|116.95|118.41|117.01|118.29|116.89|25
1649037300000|2022-04-04 01:55:00|118.34|116.94|118.28|116.88|118.41|117.01|118.27|116.87|29
1649037600000|2022-04-04 02:00:00|118.26|116.86|118.23|116.83|118.36|116.96|118.05|116.65|94
1649037900000|2022-04-04 02:05:00|118.25|116.85|118.03|116.63|118.4|117|118.01|116.61|70
1649038200000|2022-04-04 02:10:00|118.02|116.62|118.33|116.93|118.33|116.93|118|116.6|92
1649038500000|2022-04-04 02:15:00|118.31|116.91|118.35|116.95|118.35|116.95|118.06|116.66|46
1649038800000|2022-04-04 02:20:00|118.33|116.93|118.45|117.05|118.48|117.08|118.28|116.88|23
1649039100000|2022-04-04 02:25:00|118.49|117.09|118.45|117.05|118.5|117.1|118.35|116.95|25
1649039400000|2022-04-04 02:30:00|118.44|117.04|118.44|117.04|118.5|117.1|118.21|116.81|49
1649039700000|2022-04-04 02:35:00|118.42|117.02|118.45|117.05|118.45|117.05|118.3|116.9|64
1649040000000|2022-04-04 02:40:00|118.49|117.09|118.55|117.15|118.59|117.19|118.49|117.09|17
1649040300000|2022-04-04 02:45:00|118.54|117.14|118.85|117.45|118.88|117.48|118.39|116.99|44
1649040600000|2022-04-04 02:50:00|118.83|117.43|118.93|117.53|118.93|117.53|118.75|117.35|27
1649040900000|2022-04-04 02:55:00|118.87|117.47|118.94|117.54|118.94|117.54|118.75|117.35|29
1649041200000|2022-04-04 03:00:00|118.93|117.53|118.94|117.54|118.94|117.54|118.75|117.35|58
1649041500000|2022-04-04 03:05:00|118.96|117.56|119.03|117.63|119.03|117.63|118.91|117.51|10
1649041800000|2022-04-04 03:10:00|119.02|117.62|119.15|117.75|119.2|117.8|118.98|117.58|23
1649042100000|2022-04-04 03:15:00|119.19|117.79|119.14|117.74|119.2|117.8|119|117.6|23
1649042400000|2022-04-04 03:20:00|119.13|117.73|119.06|117.66|119.15|117.75|119.05|117.65|43
1649042700000|2022-04-04 03:25:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|26
1649043000000|2022-04-04 03:30:00|119.11|117.71|119.22|117.82|119.22|117.82|119.11|117.71|9
1649043300000|2022-04-04 03:35:00|119.19|117.79|118.95|117.55|119.19|117.79|118.95|117.55|21
1649043600000|2022-04-04 03:40:00|118.93|117.53|118.75|117.35|118.93|117.53|118.65|117.25|31
1649043900000|2022-04-04 03:45:00|118.73|117.33|118.62|117.22|118.74|117.34|118.55|117.15|51
1649044200000|2022-04-04 03:50:00|118.57|117.17|118.65|117.25|118.79|117.39|118.55|117.15|38
1649044500000|2022-04-04 03:55:00|118.66|117.26|118.55|117.15|118.66|117.26|118.5|117.1|21
1649044800000|2022-04-04 04:00:00|118.56|117.16|118.45|117.05|118.75|117.35|118.36|116.96|93
1649045100000|2022-04-04 04:05:00|118.46|117.06|118.63|117.23|118.66|117.26|118.46|117.06|64
1649045400000|2022-04-04 04:10:00|118.58|117.18|118.85|117.45|118.86|117.46|118.42|117.02|59
1649045700000|2022-04-04 04:15:00|118.86|117.46|118.86|117.46|118.95|117.55|118.77|117.37|58
1649046000000|2022-04-04 04:20:00|118.88|117.48|119.16|117.76|119.16|117.76|118.87|117.47|24
1649046300000|2022-04-04 04:25:00|119.18|117.78|119.15|117.75|119.18|117.78|118.98|117.58|46
1649046600000|2022-04-04 04:30:00|119.14|117.74|118.92|117.52|119.15|117.75|118.75|117.35|88
1649046900000|2022-04-04 04:35:00|118.86|117.46|118.85|117.45|118.86|117.46|118.75|117.35|62
1649047200000|2022-04-04 04:40:00|118.84|117.44|119.15|117.75|119.15|117.75|118.76|117.36|50
1649047500000|2022-04-04 04:45:00|119.14|117.74|119.05|117.65|119.14|117.74|119|117.6|31
1649047800000|2022-04-04 04:50:00|119.04|117.64|118.95|117.55|119.06|117.66|118.85|117.45|66
1649048100000|2022-04-04 04:55:00|118.89|117.49|118.8|117.4|118.95|117.55|118.75|117.35|33
1649048400000|2022-04-04 05:00:00|118.84|117.44|118.74|117.34|118.84|117.44|118.65|117.25|46
1649048700000|2022-04-04 05:05:00|118.73|117.33|118.75|117.35|118.85|117.45|118.66|117.26|53
1649049000000|2022-04-04 05:10:00|118.74|117.34|119.08|117.68|119.08|117.68|118.71|117.31|37
1649049300000|2022-04-04 05:15:00|119.05|117.65|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049600000|2022-04-04 05:20:00|119.06|117.66|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049900000|2022-04-04 05:25:00|119.06|117.66|119.06|117.66|119.15|117.75|119.05|117.65|38
1649050200000|2022-04-04 05:30:00|119.05|117.65|119.15|117.75|119.16|117.76|119.05|117.65|21
1649050500000|2022-04-04 05:35:00|119.2|117.8|119.5|118.1|119.5|118.1|119.2|117.8|21
1649050800000|2022-04-04 05:40:00|119.53|118.13|120.55|119.15|120.55|119.15|119.53|118.13|71
1649051100000|2022-04-04 05:45:00|120.54|119.14|120.28|118.88|120.54|119.14|120.25|118.85|55
1649051400000|2022-04-04 05:50:00|120.3|118.9|119.95|118.55|120.41|119.01|119.84|118.44|49
1649051700000|2022-04-04 05:55:00|119.96|118.56|119.92|118.52|120.05|118.65|119.85|118.45|45
1649052000000|2022-04-04 06:00:00|119.93|118.53|120.16|118.76|120.18|118.78|119.8|118.4|46
1649052300000|2022-04-04 06:05:00|120.21|118.81|121.36|119.96|121.36|119.96|120.16|118.76|58
1649052600000|2022-04-04 06:10:00|121.35|119.95|121.54|120.14|121.54|120.14|120.89|119.49|113
1649052900000|2022-04-04 06:15:00|121.55|120.15|121.15|119.75|121.7|120.3|121.09|119.69|109
1649053200000|2022-04-04 06:20:00|121.2|119.8|121.65|120.25|121.65|120.25|121.06|119.66|87
1649053500000|2022-04-04 06:25:00|121.62|120.22|122.45|121.05|122.5|121.1|121.61|120.21|121
1649053800000|2022-04-04 06:30:00|122.43|121.03|122.29|120.89|122.43|121.03|121.91|120.51|117
1649054100000|2022-04-04 06:35:00|122.3|120.9|121.92|120.52|122.31|120.91|121.88|120.48|85
1649054400000|2022-04-04 06:40:00|121.87|120.47|121.95|120.55|122.01|120.61|121.69|120.29|57
1649054700000|2022-04-04 06:45:00|121.98|120.58|121.97|120.57|122.5|121.1|121.95|120.55|109
1649055000000|2022-04-04 06:50:00|121.96|120.56|122.25|120.85|122.25|120.85|121.91|120.51|79
1649055300000|2022-04-04 06:55:00|122.26|120.86|122.19|120.79|122.47|121.07|122.08|120.68|54
1649055600000|2022-04-04 07:00:00|122.23|120.83|122.3|120.9|122.35|120.95|122.06|120.66|67
1649055900000|2022-04-04 07:05:00|122.29|120.89|122.35|120.95|122.35|120.95|121.85|120.45|85
1649056200000|2022-04-04 07:10:00|122.36|120.96|122.96|121.56|123.04|121.64|122.36|120.96|70
1649056500000|2022-04-04 07:15:00|122.97|121.57|122.71|121.31|123.24|121.84|122.71|121.31|116
1649056800000|2022-04-04 07:20:00|122.7|121.3|123.49|122.09|123.49|122.09|122.67|121.27|74
1649057100000|2022-04-04 07:25:00|123.5|122.1|123.26|121.86|123.9|122.5|123.26|121.86|183
1649057400000|2022-04-04 07:30:00|123.3|121.9|122.92|121.52|123.6|122.2|122.92|121.52|109
1649057700000|2022-04-04 07:35:00|122.9|121.5|123.17|121.77|123.38|121.98|122.9|121.5|68
1649058000000|2022-04-04 07:40:00|123.25|121.85|122.88|121.48|123.34|121.94|122.86|121.46|60
1649058300000|2022-04-04 07:45:00|122.95|121.55|122.57|121.17|123.05|121.65|122.47|121.07|121
1649058600000|2022-04-04 07:50:00|122.55|121.15|122.39|120.99|122.58|121.18|122.39|120.99|69
1649058900000|2022-04-04 07:55:00|122.4|121|122.29|120.89|122.52|121.12|122.06|120.66|96
1649059200000|2022-04-04 08:00:00|122.3|120.9|122.18|120.78|122.65|121.25|121.99|120.59|124
1649059500000|2022-04-04 08:05:00|122.19|120.79|122.15|120.75|122.39|120.99|122.08|120.68|88
1649059800000|2022-04-04 08:10:00|122.17|120.77|122.6|121.2|122.75|121.35|122.16|120.76|62
1649060100000|2022-04-04 08:15:00|122.63|121.23|122.36|120.96|123.04|121.64|122.36|120.96|120
1649060400000|2022-04-04 08:20:00|122.37|120.97|122.75|121.35|122.86|121.46|122.36|120.96|88
1649060700000|2022-04-04 08:25:00|122.83|121.43|122.97|121.57|123.05|121.65|122.81|121.41|57
1649061000000|2022-04-04 08:30:00|122.96|121.56|123.25|121.85|123.35|121.95|122.78|121.38|87
1649061300000|2022-04-04 08:35:00|123.26|121.86|122.65|121.25|123.35|121.95|122.65|121.25|75
1649061600000|2022-04-04 08:40:00|122.7|121.3|122.25|120.85|122.75|121.35|122.25|120.85|77
1649061900000|2022-04-04 08:45:00|122.26|120.86|121.86|120.46|122.46|121.06|121.75|120.35|119
1649062200000|2022-04-04 08:50:00|121.87|120.47|122.15|120.75|122.26|120.86|121.6|120.2|134
1649062500000|2022-04-04 08:55:00|122.16|120.76|122.35|120.95|122.4|121|122.15|120.75|48
1649062800000|2022-04-04 09:00:00|122.34|120.94|122.15|120.75|122.55|121.15|122.08|120.68|60
1649063100000|2022-04-04 09:05:00|122.13|120.73|121.64|120.24|122.21|120.81|121.64|120.24|135
1649063400000|2022-04-04 09:10:00|121.63|120.23|121.65|120.25|121.75|120.35|121.57|120.17|79
1649063700000|2022-04-04 09:15:00|121.72|120.32|121.45|120.05|121.77|120.37|121.27|119.87|118
1649064000000|2022-04-04 09:20:00|121.43|120.03|121.65|120.25|121.75|120.35|121.33|119.93|57
1649064300000|2022-04-04 09:25:00|121.7|120.3|121.95|120.55|122.05|120.65|121.65|120.25|43
1649064600000|2022-04-04 09:30:00|121.96|120.56|121.87|120.47|122.22|120.82|121.85|120.45|69
1649064900000|2022-04-04 09:35:00|121.85|120.45|121.95|120.55|122|120.6|121.85|120.45|34
1649065200000|2022-04-04 09:40:00|121.96|120.56|121.85|120.45|122.05|120.65|121.85|120.45|29
1649065500000|2022-04-04 09:45:00|121.83|120.43|121.55|120.15|121.83|120.43|121.55|120.15|52
1649065800000|2022-04-04 09:50:00|121.53|120.13|121.15|119.75|121.53|120.13|121.02|119.62|44
1649066100000|2022-04-04 09:55:00|121.12|119.72|120.95|119.55|121.25|119.85|120.91|119.51|114
1649066400000|2022-04-04 10:00:00|120.94|119.54|120.85|119.45|121.15|119.75|120.44|119.04|153
1649066700000|2022-04-04 10:05:00|120.9|119.5|120.45|119.05|120.9|119.5|120.4|119|123
1649067000000|2022-04-04 10:10:00|120.44|119.04|121.05|119.65|121.05|119.65|120.44|119.04|94
1649067300000|2022-04-04 10:15:00|121.09|119.69|121.45|120.05|121.47|120.07|121.05|119.65|49
1649067600000|2022-04-04 10:20:00|121.47|120.07|121.45|120.05|121.58|120.18|121.45|120.05|34
1649067900000|2022-04-04 10:25:00|121.52|120.12|121.35|119.95|121.53|120.13|121.05|119.65|59
1649068200000|2022-04-04 10:30:00|121.34|119.94|121.15|119.75|121.34|119.94|121.05|119.65|57
1649068500000|2022-04-04 10:35:00|121.19|119.79|120.47|119.07|121.21|119.81|120.47|119.07|59
1649068800000|2022-04-04 10:40:00|120.42|119.02|119.99|118.59|120.42|119.02|119.99|118.59|149
1649069100000|2022-04-04 10:45:00|119.96|118.56|120.56|119.16|120.65|119.25|119.94|118.54|148
1649069400000|2022-04-04 10:50:00|120.55|119.15|120.65|119.25|120.65|119.25|120.35|118.95|104
1649069700000|2022-04-04 10:55:00|120.69|119.29|120.65|119.25|120.74|119.34|120.47|119.07|68
1649070000000|2022-04-04 11:00:00|120.61|119.21|120.65|119.25|120.69|119.29|120.25|118.85|95
1649070300000|2022-04-04 11:05:00|120.66|119.26|121.15|119.75|121.15|119.75|120.66|119.26|36
1649070600000|2022-04-04 11:10:00|121.14|119.74|121.44|120.04|121.44|120.04|121.08|119.68|63
1649070900000|2022-04-04 11:15:00|121.42|120.02|121.5|120.1|121.5|120.1|121.28|119.88|120
1649071200000|2022-04-04 11:20:00|121.51|120.11|121.45|120.05|121.51|120.11|121.29|119.89|62
1649071500000|2022-04-04 11:25:00|121.42|120.02|121.62|120.22|121.62|120.22|121.34|119.94|46
1649071800000|2022-04-04 11:30:00|121.6|120.2|121.87|120.47|121.87|120.47|121.48|120.08|77
1649072100000|2022-04-04 11:35:00|121.93|120.53|121.85|120.45|121.93|120.53|121.65|120.25|65
1649072400000|2022-04-04 11:40:00|121.83|120.43|121.67|120.27|121.87|120.47|121.57|120.17|71
1649072700000|2022-04-04 11:45:00|121.65|120.25|121.97|120.57|121.98|120.58|121.55|120.15|64
1649073000000|2022-04-04 11:50:00|121.96|120.56|122.33|120.93|122.33|120.93|121.96|120.56|42
1649073300000|2022-04-04 11:55:00|122.26|120.86|122.49|121.09|122.65|121.25|122.26|120.86|66
1649073600000|2022-04-04 12:00:00|122.48|121.08|122.13|120.73|122.65|121.25|122.09|120.69|105
1649073900000|2022-04-04 12:05:00|122.1|120.7|122.74|121.34|122.74|121.34|122.1|120.7|62
1649074200000|2022-04-04 12:10:00|122.72|121.32|122.96|121.56|123.14|121.74|122.7|121.3|75
1649074500000|2022-04-04 12:15:00|122.95|121.55|123.05|121.65|123.31|121.91|122.88|121.48|158
1649074800000|2022-04-04 12:20:00|123.04|121.64|123.06|121.66|123.15|121.75|122.86|121.46|108
1649075100000|2022-04-04 12:25:00|123.05|121.65|122.56|121.16|123.06|121.66|122.48|121.08|78
1649075400000|2022-04-04 12:30:00|122.55|121.15|122.05|120.65|122.55|121.15|122|120.6|88
1649075700000|2022-04-04 12:35:00|122|120.6|121.78|120.38|122.19|120.79|121.78|120.38|123
1649076000000|2022-04-04 12:40:00|121.71|120.31|121.65|120.25|122.03|120.63|121.65|120.25|84
1649076300000|2022-04-04 12:45:00|121.62|120.22|121.25|119.85|121.62|120.22|121.19|119.79|79
1649076600000|2022-04-04 12:50:00|121.24|119.84|121.15|119.75|121.45|120.05|121.09|119.69|93
1649076900000|2022-04-04 12:55:00|121.13|119.73|121.43|120.03|121.44|120.04|121.13|119.73|84
1649077200000|2022-04-04 13:00:00|121.44|120.04|121.17|119.77|121.68|120.28|121.17|119.77|79
1649077500000|2022-04-04 13:05:00|121.16|119.76|121.45|120.05|121.45|120.05|120.99|119.59|79
1649077800000|2022-04-04 13:10:00|121.49|120.09|121.37|119.97|121.58|120.18|121.28|119.88|80
1649078100000|2022-04-04 13:15:00|121.36|119.96|121.26|119.86|121.52|120.12|121.05|119.65|81
1649078400000|2022-04-04 13:20:00|121.27|119.87|121.35|119.95|121.35|119.95|121.14|119.74|40
1649078700000|2022-04-04 13:25:00|121.38|119.98|120.87|119.47|121.38|119.98|120.87|119.47|72
1649079000000|2022-04-04 13:30:00|120.88|119.48|120.39|118.99|120.95|119.55|120.33|118.93|114
1649079300000|2022-04-04 13:35:00|120.44|119.04|121.29|119.89|121.47|120.07|120.44|119.04|121
1649079600000|2022-04-04 13:40:00|121.3|119.9|122.36|120.96|122.54|121.14|121.3|119.9|203
1649079900000|2022-04-04 13:45:00|122.39|120.99|122.32|120.92|122.61|121.21|121.85|120.45|198
1649080200000|2022-04-04 13:50:00|122.34|120.94|122.19|120.79|122.72|121.32|122.14|120.74|188
1649080500000|2022-04-04 13:55:00|122.2|120.8|122.06|120.66|122.49|121.09|122.05|120.65|163
1649080800000|2022-04-04 14:00:00|122.05|120.65|122.3|120.9|122.3|120.9|121.77|120.37|125
1649081100000|2022-04-04 14:05:00|122.27|120.87|123.52|122.12|123.52|122.12|122.27|120.87|139
1649081400000|2022-04-04 14:10:00|123.58|122.18|123.75|122.35|124.79|123.39|123.5|122.1|286
1649081700000|2022-04-04 14:15:00|123.74|122.34|123.07|121.67|123.97|122.57|122.96|121.56|212
1649082000000|2022-04-04 14:20:00|123.08|121.68|123.45|122.05|124.04|122.64|123.07|121.67|199
1649082300000|2022-04-04 14:25:00|123.47|122.07|124.25|122.85|124.52|123.12|123.18|121.78|174
1649082600000|2022-04-04 14:30:00|124.26|122.86|123.85|122.45|125.13|123.73|123.82|122.42|281
1649082900000|2022-04-04 14:35:00|123.86|122.46|123.53|122.13|124.15|122.75|123.53|122.13|153
1649083200000|2022-04-04 14:40:00|123.52|122.12|123.05|121.65|123.69|122.29|123.04|121.64|145
1649083500000|2022-04-04 14:45:00|123.08|121.68|122.85|121.45|123.36|121.96|122.84|121.44|148
1649083800000|2022-04-04 14:50:00|122.87|121.47|123.48|122.08|123.96|122.56|122.87|121.47|112
1649084100000|2022-04-04 14:55:00|123.47|122.07|123.35|121.95|123.75|122.35|123.25|121.85|90
1649084400000|2022-04-04 15:00:00|123.32|121.92|122.45|121.05|124.05|122.65|122.39|120.99|247
1649084700000|2022-04-04 15:05:00|122.49|121.09|121.24|119.84|122.55|121.15|121.08|119.68|248
1649085000000|2022-04-04 15:10:00|121.23|119.83|121.15|119.75|121.35|119.95|120.51|119.11|221
1649085300000|2022-04-04 15:15:00|121.16|119.76|121.05|119.65|121.44|120.04|120.6|119.2|274
1649085600000|2022-04-04 15:20:00|121.04|119.64|121.21|119.81|121.55|120.15|120.95|119.55|166
1649085900000|2022-04-04 15:25:00|121.16|119.76|121.6|120.2|121.79|120.39|121.06|119.66|172
1649086200000|2022-04-04 15:30:00|121.65|120.25|122.46|121.06|122.52|121.12|121.57|120.17|156
1649086500000|2022-04-04 15:35:00|122.45|121.05|122.35|120.95|122.6|121.2|121.79|120.39|172
1649086800000|2022-04-04 15:40:00|122.36|120.96|122.35|120.95|122.73|121.33|122.28|120.88|145
1649087100000|2022-04-04 15:45:00|122.36|120.96|122.55|121.15|123.04|121.64|122.18|120.78|173
1649087400000|2022-04-04 15:50:00|122.56|121.16|122.62|121.22|122.85|121.45|122.56|121.16|128
1649087700000|2022-04-04 15:55:00|122.61|121.21|121.6|120.2|122.62|121.22|121.33|119.93|233
1649088000000|2022-04-04 16:00:00|121.61|120.21|121.45|120.05|122.25|120.85|121.28|119.88|199
1649088300000|2022-04-04 16:05:00|121.42|120.02|121.85|120.45|121.95|120.55|121.26|119.86|98
1649088600000|2022-04-04 16:10:00|121.89|120.49|122.35|120.95|122.65|121.25|121.77|120.37|128
1649088900000|2022-04-04 16:15:00|122.36|120.96|122.35|120.95|122.59|121.19|122.15|120.75|84
1649089200000|2022-04-04 16:20:00|122.36|120.96|122.05|120.65|122.45|121.05|121.9|120.5|136
1649089500000|2022-04-04 16:25:00|122.02|120.62|121.6|120.2|122.07|120.67|121.6|120.2|91
1649089800000|2022-04-04 16:30:00|121.55|120.15|122.05|120.65|122.15|120.75|121.52|120.12|75
1649090100000|2022-04-04 16:35:00|121.99|120.59|121.16|119.76|121.99|120.59|121.01|119.61|138
1649090400000|2022-04-04 16:40:00|121.21|119.81|120.95|119.55|121.35|119.95|120.77|119.37|111
1649090700000|2022-04-04 16:45:00|120.91|119.51|121.24|119.84|121.34|119.94|120.86|119.46|78
1649091000000|2022-04-04 16:50:00|121.19|119.79|120.86|119.46|121.2|119.8|120.86|119.46|165
1649091300000|2022-04-04 16:55:00|120.84|119.44|120.77|119.37|121.04|119.64|120.77|119.37|96
1649091600000|2022-04-04 17:00:00|120.78|119.38|120.17|118.77|121.05|119.65|120.17|118.77|86
1649091900000|2022-04-04 17:05:00|120.15|118.75|119.52|118.12|120.15|118.75|119.43|118.03|191
1649092200000|2022-04-04 17:10:00|119.55|118.15|119.88|118.48|120.05|118.65|119.55|118.15|81
1649092500000|2022-04-04 17:15:00|119.87|118.47|119.95|118.55|119.95|118.55|119.46|118.06|103
1649092800000|2022-04-04 17:20:00|119.91|118.51|119.9|118.5|120.04|118.64|119.87|118.47|37
1649093100000|2022-04-04 17:25:00|119.89|118.49|119.56|118.16|119.91|118.51|119.48|118.08|133
1649093400000|2022-04-04 17:30:00|119.57|118.17|119.32|117.92|119.66|118.26|119.32|117.92|73
1649093700000|2022-04-04 17:35:00|119.31|117.91|118.91|117.51|119.31|117.91|118.88|117.48|107
1649094000000|2022-04-04 17:40:00|118.9|117.5|117.91|116.51|118.96|117.56|117.35|115.95|231
1649094300000|2022-04-04 17:45:00|117.86|116.46|117.65|116.25|118.15|116.75|117.62|116.22|216
1649094600000|2022-04-04 17:50:00|117.63|116.23|117.79|116.39|117.79|116.39|117.31|115.91|189
1649094900000|2022-04-04 17:55:00|117.76|116.36|118.15|116.75|118.35|116.95|117.76|116.36|130
1649095200000|2022-04-04 18:00:00|118.13|116.73|117.59|116.19|118.2|116.8|117.19|115.79|213
1649095500000|2022-04-04 18:05:00|117.61|116.21|117.15|115.75|117.61|116.21|116.91|115.51|185
1649095800000|2022-04-04 18:10:00|117.11|115.71|117.37|115.97|117.52|116.12|116.99|115.59|173
1649096100000|2022-04-04 18:15:00|117.36|115.96|117.67|116.27|117.75|116.35|117.05|115.65|108
1649096400000|2022-04-04 18:20:00|117.72|116.32|117.65|116.25|117.75|116.35|117.35|115.95|128
1649096700000|2022-04-04 18:25:00|117.6|116.2|117.25|115.85|117.65|116.25|117.25|115.85|101
1649097000000|2022-04-04 18:30:00|117.26|115.86|117.77|116.37|117.84|116.44|117.12|115.72|105
1649097300000|2022-04-04 18:35:00|117.76|116.36|117.77|116.37|117.89|116.49|117.67|116.27|70
1649097600000|2022-04-04 18:40:00|117.74|116.34|118.05|116.65|118.05|116.65|117.69|116.29|55
1649097900000|2022-04-04 18:45:00|118.07|116.67|118.25|116.85|118.35|116.95|118.05|116.65|91
1649098200000|2022-04-04 18:50:00|118.26|116.86|118.45|117.05|118.46|117.06|118.26|116.86|84
1649098500000|2022-04-04 18:55:00|118.48|117.08|118.24|116.84|118.55|117.15|118.24|116.84|49
1649098800000|2022-04-04 19:00:00|118.25|116.85|118.35|116.95|118.35|116.95|118.01|116.61|82
1649099100000|2022-04-04 19:05:00|118.4|117|118.96|117.56|119.05|117.65|118.38|116.98|100
1649099400000|2022-04-04 19:10:00|118.97|117.57|118.95|117.55|119.05|117.65|118.77|117.37|141
1649099700000|2022-04-04 19:15:00|118.93|117.53|118.76|117.36|118.95|117.55|118.65|117.25|74
1649100000000|2022-04-04 19:20:00|118.75|117.35|119.05|117.65|119.05|117.65|118.73|117.33|64
1649100300000|2022-04-04 19:25:00|119.01|117.61|119.27|117.87|119.28|117.88|118.97|117.57|36
1649100600000|2022-04-04 19:30:00|119.24|117.84|119.41|118.01|119.45|118.05|119.09|117.69|76
1649100900000|2022-04-04 19:35:00|119.42|118.02|119.48|118.08|119.55|118.15|119.4|118|53
1649101200000|2022-04-04 19:40:00|119.47|118.07|119.49|118.09|119.84|118.44|119.32|117.92|126
1649101500000|2022-04-04 19:45:00|119.48|118.08|119.44|118.04|119.65|118.25|119.38|117.98|73
1649101800000|2022-04-04 19:50:00|119.45|118.05|119.85|118.45|119.92|118.52|119.45|118.05|36
1649102100000|2022-04-04 19:55:00|119.91|118.51|119.73|118.33|119.91|118.51|119.57|118.17|99
1649102400000|2022-04-04 20:00:00|119.75|118.35|119.25|117.85|119.75|118.35|119.25|117.85|70
1649102700000|2022-04-04 20:05:00|119.23|117.83|119|117.6|119.26|117.86|118.92|117.52|79
1649103000000|2022-04-04 20:10:00|119.01|117.61|119.15|117.75|119.2|117.8|118.89|117.49|69
1649103300000|2022-04-04 20:15:00|119.2|117.8|119.9|118.5|119.9|118.5|119.2|117.8|76
1649103600000|2022-04-04 20:20:00|119.92|118.52|120.08|118.68|120.23|118.83|119.92|118.52|56
1649103900000|2022-04-04 20:25:00|120.07|118.67|119.95|118.55|120.15|118.75|119.79|118.39|132
1649104200000|2022-04-04 20:30:00|119.96|118.56|119.91|118.51|120.05|118.65|119.47|118.07|114
1649104500000|2022-04-04 20:35:00|119.93|118.53|120.15|118.75|120.19|118.79|119.85|118.45|55
1649104800000|2022-04-04 20:40:00|120.18|118.78|120.41|119.01|120.45|119.05|120.15|118.75|61
1649105100000|2022-04-04 20:45:00|120.42|119.02|120.15|118.75|120.52|119.12|120.09|118.69|73
1649105400000|2022-04-04 20:50:00|120.13|118.73|120.15|118.75|120.24|118.84|120.08|118.68|35
1649105700000|2022-04-04 20:55:00|120.13|118.73|120.55|119.15|120.55|119.15|119.95|118.55|64
1649106000000|2022-04-04 21:00:00|120.59|119.19|120.76|119.36|120.76|119.36|120.5|119.1|78
1649106300000|2022-04-04 21:05:00|120.72|119.32|120.59|119.19|120.76|119.36|120.57|119.17|102
1649106600000|2022-04-04 21:10:00|120.57|119.17|120.75|119.35|120.75|119.35|120.08|118.68|77
1649106900000|2022-04-04 21:15:00|120.74|119.34|120.77|119.37|120.79|119.39|120.57|119.17|45
1649107200000|2022-04-04 21:20:00|120.75|119.35|120.86|119.46|121.03|119.63|120.75|119.35|31
1649107500000|2022-04-04 21:25:00|120.85|119.45|120.75|119.35|120.85|119.45|120.71|119.31|11
1649107800000|2022-04-04 21:30:00|120.73|119.33|120.52|119.12|120.73|119.33|120.52|119.12|16
1649108100000|2022-04-04 21:35:00|120.48|119.08|120.46|119.06|120.54|119.14|120.3|118.9|31
1649108400000|2022-04-04 21:40:00|120.48|119.08|120.92|119.52|121.07|119.67|120.48|119.08|55
1649108700000|2022-04-04 21:45:00|120.91|119.51|121.09|119.69|121.1|119.7|120.91|119.51|39
1649109000000|2022-04-04 21:50:00|121.07|119.67|120.75|119.35|121.12|119.72|120.75|119.35|36
1649109300000|2022-04-04 21:55:00|120.73|119.33|120.86|119.46|120.95|119.55|120.56|119.16|69
1649109600000|2022-04-04 22:00:00|120.91|119.51|120.68|119.28|121.06|119.66|120.68|119.28|49
1649109900000|2022-04-04 22:05:00|120.69|119.29|120.49|119.09|120.75|119.35|120.48|119.08|64
1649110200000|2022-04-04 22:10:00|120.48|119.08|120.45|119.05|120.6|119.2|120.45|119.05|61
1649110500000|2022-04-04 22:15:00|120.46|119.06|120.34|118.94|120.46|119.06|120.26|118.86|85
1649110800000|2022-04-04 22:20:00|120.33|118.93|120.45|119.05|120.46|119.06|120.28|118.88|71
1649111100000|2022-04-04 22:25:00|120.43|119.03|120.13|118.73|120.45|119.05|120.08|118.68|52
1649111400000|2022-04-04 22:30:00|120.15|118.75|120.46|119.06|120.46|119.06|120.13|118.73|40
1649111700000|2022-04-04 22:35:00|120.45|119.05|120.99|119.59|120.99|119.59|120.45|119.05|57
1649112000000|2022-04-04 22:40:00|120.98|119.58|121.3|119.9|121.35|119.95|120.93|119.53|108
1649112300000|2022-04-04 22:45:00|121.29|119.89|121.82|120.42|121.95|120.55|121.29|119.89|151
1649112600000|2022-04-04 22:50:00|121.77|120.37|121.55|120.15|122.04|120.64|121.5|120.1|94
1649112900000|2022-04-04 22:55:00|121.56|120.16|121.65|120.25|121.67|120.27|121.45|120.05|79
1649113200000|2022-04-04 23:00:00|121.7|120.3|121.55|120.15|121.95|120.55|121.51|120.11|88
1649113500000|2022-04-04 23:05:00|121.51|120.11|121.5|120.1|121.66|120.26|121.41|120.01|76
1649113800000|2022-04-04 23:10:00|121.51|120.11|121.94|120.54|122.04|120.64|121.47|120.07|73
1649114100000|2022-04-04 23:15:00|121.93|120.53|121.85|120.45|121.94|120.54|121.7|120.3|60
1649114400000|2022-04-04 23:20:00|121.86|120.46|122.14|120.74|122.15|120.75|121.74|120.34|97
1649114700000|2022-04-04 23:25:00|122.15|120.75|122.17|120.77|122.37|120.97|121.95|120.55|97
1649115000000|2022-04-04 23:30:00|122.16|120.76|122.35|120.95|122.41|121.01|121.65|120.25|163
1649115300000|2022-04-04 23:35:00|122.36|120.96|122.05|120.65|122.36|120.96|121.78|120.38|102
1649115600000|2022-04-04 23:40:00|122.06|120.66|121.75|120.35|122.17|120.77|121.75|120.35|101
1649115900000|2022-04-04 23:45:00|121.73|120.33|121.69|120.29|121.75|120.35|121.53|120.13|66
1649116200000|2022-04-04 23:50:00|121.65|120.25|121.97|120.57|121.97|120.57|121.65|120.25|36
1649116500000|2022-04-04 23:55:00|121.96|120.56|121.86|120.46|122.11|120.71|121.85|120.45|54
1649116800000|2022-04-05 00:00:00|121.87|120.47|121.75|120.35|121.94|120.54|121.53|120.13|104
1649117100000|2022-04-05 00:05:00|121.76|120.36|122.42|121.02|122.42|121.02|121.76|120.36|77
1649117400000|2022-04-05 00:10:00|122.41|121.01|122.35|120.95|122.41|121.01|122.2|120.8|58
1649117700000|2022-04-05 00:15:00|122.42|121.02|122.35|120.95|122.42|121.02|122.34|120.94|14
1649118000000|2022-04-05 00:20:00|122.42|121.02|122.15|120.75|122.47|121.07|122.15|120.75|32
1649118300000|2022-04-05 00:25:00|122.14|120.74|122.15|120.75|122.15|120.75|122.04|120.64|36
1649118600000|2022-04-05 00:30:00|122.2|120.8|121.79|120.39|122.32|120.92|121.71|120.31|76
1649118900000|2022-04-05 00:35:00|121.8|120.4|121.56|120.16|121.8|120.4|121.45|120.05|56
1649119200000|2022-04-05 00:40:00|121.55|120.15|121.65|120.25|121.66|120.26|121.55|120.15|33
1649119500000|2022-04-05 00:45:00|121.66|120.26|121.9|120.8|121.95|120.8|121.65|120.25|40
1649119800000|2022-04-05 00:50:00|121.93|120.83|121.68|120.58|121.99|120.89|121.63|120.53|68
1649120100000|2022-04-05 00:55:00|121.67|120.57|121.85|120.45|121.93|120.59|121.6|120.35|44
1649120400000|2022-04-05 01:00:00|121.86|120.46|121.85|120.45|121.94|120.54|121.61|120.21|41
1649120700000|2022-04-05 01:05:00|121.81|120.41|121.65|120.25|121.81|120.41|121.65|120.25|28
1649121000000|2022-04-05 01:10:00|121.63|120.23|121.27|119.87|121.63|120.23|121.27|119.87|42
1649121300000|2022-04-05 01:15:00|121.29|119.89|121.46|120.06|121.46|120.06|121.28|119.88|21
1649121600000|2022-04-05 01:20:00|121.47|120.07|121.46|120.06|121.55|120.15|121.38|119.98|35
1649121900000|2022-04-05 01:25:00|121.45|120.05|121.48|120.08|121.65|120.25|121.45|120.05|38
1649122200000|2022-04-05 01:30:00|121.51|120.11|121.65|120.25|121.65|120.25|121.51|120.11|18
1649122500000|2022-04-05 01:35:00|121.67|120.27|122.06|120.66|122.06|120.66|121.67|120.27|19
1649122800000|2022-04-05 01:40:00|121.95|120.55|122.05|120.65|122.05|120.65|121.88|120.48|37
1649123100000|2022-04-05 01:45:00|122.09|120.69|122.16|120.76|122.4|121|122.09|120.69|50
1649123400000|2022-04-05 01:50:00|122.23|120.83|122.08|120.68|122.23|120.83|121.98|120.58|56
1649123700000|2022-04-05 01:55:00|122.09|120.69|122.25|120.85|122.25|120.85|122.08|120.68|10
1649124000000|2022-04-05 02:00:00|122.29|120.89|122.45|121.05|122.45|121.05|122.29|120.89|22
1649124300000|2022-04-05 02:05:00|122.4|121|122.35|120.95|122.41|121.01|122.18|120.78|37
1649124600000|2022-04-05 02:10:00|122.31|120.91|122.45|121.05|122.48|121.08|122.27|120.87|19
1649124900000|2022-04-05 02:15:00|122.42|121.02|122.35|120.95|122.48|121.08|122.35|120.95|36
1649125200000|2022-04-05 02:20:00|122.36|120.96|122.27|120.87|122.46|121.06|122.26|120.86|18
1649125500000|2022-04-05 02:25:00|122.26|120.86|122.15|120.75|122.26|120.86|122.11|120.71|15
1649125800000|2022-04-05 02:30:00|122.16|120.76|121.96|120.56|122.17|120.77|121.95|120.55|43
1649126100000|2022-04-05 02:35:00|121.95|120.55|121.92|120.52|121.96|120.56|121.82|120.42|16
1649126400000|2022-04-05 02:40:00|121.91|120.51|121.88|120.48|121.91|120.51|121.8|120.4|29
1649126700000|2022-04-05 02:45:00|121.87|120.47|121.62|120.22|121.87|120.47|121.62|120.22|36
1649127000000|2022-04-05 02:50:00|121.57|120.17|121.6|120.2|121.6|120.2|121.46|120.06|48
1649127300000|2022-04-05 02:55:00|121.65|120.25|121.53|120.13|121.66|120.26|121.47|120.07|41
1649127600000|2022-04-05 03:00:00|121.52|120.12|121.75|120.35|121.77|120.37|121.52|120.12|26
1649127900000|2022-04-05 03:05:00|121.77|120.37|121.92|120.52|121.92|120.52|121.77|120.37|31
1649128200000|2022-04-05 03:10:00|121.91|120.51|122.05|120.65|122.18|120.78|121.9|120.5|43
1649128500000|2022-04-05 03:15:00|122.06|120.66|121.55|120.15|122.14|120.74|121.55|120.15|58
1649128800000|2022-04-05 03:20:00|121.57|120.17|121.95|120.55|121.95|120.55|121.57|120.17|13
1649129100000|2022-04-05 03:25:00|121.9|120.5|121.85|120.45|121.9|120.5|121.75|120.35|31
1649129400000|2022-04-05 03:30:00|121.86|120.46|122.15|120.75|122.15|120.75|121.77|120.37|38
1649129700000|2022-04-05 03:35:00|122.16|120.76|121.86|120.46|122.16|120.76|121.86|120.46|34
1649130000000|2022-04-05 03:40:00|121.85|120.45|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130300000|2022-04-05 03:45:00|121.86|120.46|121.95|120.55|121.97|120.57|121.86|120.46|18
1649130600000|2022-04-05 03:50:00|121.94|120.54|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130900000|2022-04-05 03:55:00|121.84|120.44|121.91|120.51|121.95|120.55|121.84|120.44|18
1649131200000|2022-04-05 04:00:00|121.95|120.55|122.05|120.65|122.11|120.71|121.86|120.46|40
1649131500000|2022-04-05 04:05:00|122.04|120.64|121.75|120.35|122.04|120.64|121.66|120.26|34
1649131800000|2022-04-05 04:10:00|121.76|120.36|121.85|120.45|121.85|120.45|121.67|120.27|27
1649132100000|2022-04-05 04:15:00|121.84|120.44|121.66|120.26|121.85|120.45|121.66|120.26|32
1649132400000|2022-04-05 04:20:00|121.65|120.25|121.6|120.5|121.76|120.5|121.6|120.25|27
1649132700000|2022-04-05 04:25:00|121.59|120.49|121.51|120.41|121.59|120.49|121.5|120.4|21
1649133000000|2022-04-05 04:30:00|121.52|120.42|121.5|120.4|121.6|120.5|121.44|120.34|30
1649133300000|2022-04-05 04:35:00|121.51|120.41|121.34|120.24|121.52|120.42|121.31|120.21|68
1649133600000|2022-04-05 04:40:00|121.33|120.23|121.4|120.3|121.5|120.4|121.24|120.14|73
1649133900000|2022-04-05 04:45:00|121.39|120.29|121.6|120.5|121.61|120.51|121.33|120.23|50
1649134200000|2022-04-05 04:50:00|121.61|120.51|121.65|120.25|121.71|120.61|121.5|120.25|45
1649134500000|2022-04-05 04:55:00|121.61|120.21|121.45|120.05|121.61|120.21|121.45|120.05|25
1649134800000|2022-04-05 05:00:00|121.46|120.06|121.49|120.09|121.64|120.24|121.45|120.05|33
1649135100000|2022-04-05 05:05:00|121.45|120.05|121.45|120.05|121.47|120.07|121.45|120.05|19
1649135400000|2022-04-05 05:10:00|121.44|120.04|121.16|119.76|121.44|120.04|121.14|119.74|39
1649135700000|2022-04-05 05:15:00|121.17|119.77|121.05|119.65|121.28|119.88|121.05|119.65|32
1649136000000|2022-04-05 05:20:00|121.06|119.66|121.12|119.72|121.17|119.77|121.06|119.66|26
1649136300000|2022-04-05 05:25:00|121.13|119.73|121.13|119.73|121.13|119.73|121.06|119.66|19
1649136600000|2022-04-05 05:30:00|121.15|119.75|121.25|119.85|121.25|119.85|121.15|119.75|5
1649136900000|2022-04-05 05:35:00|121.22|119.82|121.17|119.77|121.25|119.85|121.17|119.77|8
1649137200000|2022-04-05 05:40:00|121.15|119.75|121.05|119.65|121.15|119.75|120.96|119.56|31
1649137500000|2022-04-05 05:45:00|121.02|119.62|120.96|119.56|121.06|119.66|120.95|119.55|30
1649137800000|2022-04-05 05:50:00|120.95|119.55|120.97|119.57|120.98|119.58|120.95|119.55|23
1649138100000|2022-04-05 05:55:00|120.96|119.56|120.92|119.52|120.97|119.57|120.87|119.47|31
1649138400000|2022-04-05 06:00:00|120.87|119.47|120.85|119.45|120.87|119.47|120.82|119.42|16
1649138700000|2022-04-05 06:05:00|120.86|119.46|120.86|119.46|120.88|119.48|120.8|119.4|12
1649139000000|2022-04-05 06:10:00|120.85|119.45|120.95|119.55|120.96|119.56|120.85|119.45|11
1649139300000|2022-04-05 06:15:00|120.96|119.56|120.96|119.56|120.98|119.58|120.96|119.56|17
1649139600000|2022-04-05 06:20:00|120.97|119.57|120.85|119.45|120.97|119.57|120.85|119.45|20
1649139900000|2022-04-05 06:25:00|120.86|119.46|120.95|119.55|121.05|119.65|120.86|119.46|25
1649140200000|2022-04-05 06:30:00|120.92|119.52|120.95|119.55|120.95|119.55|120.85|119.45|19
1649140500000|2022-04-05 06:35:00|120.96|119.56|120.92|119.52|120.96|119.56|120.92|119.52|7
1649140800000|2022-04-05 06:40:00|120.93|119.53|120.83|119.43|120.94|119.54|120.77|119.37|29
1649141100000|2022-04-05 06:45:00|120.82|119.42|120.85|119.45|120.87|119.47|120.79|119.39|18
1649141400000|2022-04-05 06:50:00|120.87|119.47|120.55|119.15|120.87|119.47|120.36|118.96|48
1649141700000|2022-04-05 06:55:00|120.54|119.14|120.55|119.15|120.55|119.15|120.38|118.98|41
1649142000000|2022-04-05 07:00:00|120.58|119.18|120.76|119.36|120.83|119.43|120.58|119.18|27
1649142300000|2022-04-05 07:05:00|120.8|119.4|120.76|119.36|120.81|119.41|120.71|119.31|15
1649142600000|2022-04-05 07:10:00|120.79|119.39|120.49|119.09|120.79|119.39|120.49|119.09|23
1649142900000|2022-04-05 07:15:00|120.53|119.13|120.72|119.32|120.72|119.32|120.51|119.11|41
1649143200000|2022-04-05 07:20:00|120.76|119.36|120.92|119.52|120.92|119.52|120.76|119.36|15
1649143500000|2022-04-05 07:25:00|120.95|119.55|121.25|119.85|121.25|119.85|120.95|119.55|19
1649143800000|2022-04-05 07:30:00|121.24|119.84|121.34|119.94|121.35|119.95|121.16|119.76|34
1649144100000|2022-04-05 07:35:00|121.39|119.99|121.45|120.05|121.48|120.08|121.35|119.95|30
1649144400000|2022-04-05 07:40:00|121.39|119.99|121.35|119.95|121.4|120|121.35|119.95|15
1649144700000|2022-04-05 07:45:00|121.34|119.94|121.15|119.75|121.34|119.94|121.15|119.75|21
1649145000000|2022-04-05 07:50:00|121.12|119.72|121.05|119.65|121.12|119.72|121.05|119.65|28
1649145300000|2022-04-05 07:55:00|121.06|119.66|121.22|119.82|121.26|119.86|121.06|119.66|34
1649145600000|2022-04-05 08:00:00|121.25|119.85|121.04|119.64|121.35|119.95|120.95|119.55|33
1649145900000|2022-04-05 08:05:00|121.02|119.62|120.85|119.45|121.04|119.64|120.85|119.45|36
1649146200000|2022-04-05 08:10:00|120.81|119.41|120.8|119.4|120.81|119.41|120.69|119.29|17
1649146500000|2022-04-05 08:15:00|120.79|119.39|120.75|119.35|120.79|119.39|120.75|119.35|3
1649146800000|2022-04-05 08:20:00|120.79|119.39|120.85|119.45|120.85|119.45|120.75|119.35|32
1649147100000|2022-04-05 08:25:00|120.83|119.43|120.75|119.35|120.83|119.43|120.75|119.35|6
1649147400000|2022-04-05 08:30:00|120.73|119.33|120.66|119.26|120.73|119.33|120.61|119.21|9
1649147700000|2022-04-05 08:35:00|120.68|119.28|120.76|119.36|120.8|119.4|120.68|119.28|19
1649148000000|2022-04-05 08:40:00|120.75|119.35|120.95|119.55|120.98|119.58|120.75|119.35|21
1649148300000|2022-04-05 08:45:00|120.94|119.54|120.85|119.45|120.94|119.54|120.84|119.44|11
1649148600000|2022-04-05 08:50:00|120.81|119.41|120.95|119.55|120.95|119.55|120.76|119.36|19
1649148900000|2022-04-05 08:55:00|120.96|119.56|120.95|119.55|120.96|119.56|120.86|119.46|15
1649149200000|2022-04-05 09:00:00|120.9|119.5|120.77|119.37|120.9|119.5|120.76|119.36|17
1649149500000|2022-04-05 09:05:00|120.75|119.35|120.81|119.41|120.81|119.41|120.75|119.35|6
1649149800000|2022-04-05 09:10:00|120.85|119.45|120.95|119.55|120.98|119.58|120.85|119.45|9
1649150100000|2022-04-05 09:15:00|120.94|119.54|120.98|119.58|120.98|119.58|120.85|119.45|13
1649150400000|2022-04-05 09:20:00|120.99|119.59|121.07|119.67|121.15|119.75|120.99|119.59|30
1649150700000|2022-04-05 09:25:00|121.08|119.68|121.05|119.65|121.15|119.75|120.98|119.58|26
1649151000000|2022-04-05 09:30:00|121.01|119.61|120.86|119.46|121.01|119.61|120.85|119.45|28
1649151300000|2022-04-05 09:35:00|120.87|119.47|120.86|119.46|120.95|119.55|120.85|119.45|11
1649151600000|2022-04-05 09:40:00|120.87|119.47|120.65|119.25|120.87|119.47|120.65|119.25|32
1649151900000|2022-04-05 09:45:00|120.67|119.27|120.64|119.24|120.73|119.33|120.48|119.08|48
1649152200000|2022-04-05 09:50:00|120.6|119.2|120.65|119.25|120.65|119.25|120.46|119.06|33
1649152500000|2022-04-05 09:55:00|120.67|119.27|120.65|119.25|120.76|119.36|120.65|119.25|10
1649152800000|2022-04-05 10:00:00|120.66|119.26|120.41|119.01|120.75|119.35|120.36|118.96|49
1649153100000|2022-04-05 10:05:00|120.37|118.97|120.42|119.02|120.47|119.07|120.31|118.91|53
1649153400000|2022-04-05 10:10:00|120.45|119.05|120.65|119.25|120.65|119.25|120.45|119.05|15
1649153700000|2022-04-05 10:15:00|120.66|119.26|120.65|119.25|120.66|119.26|120.59|119.19|12
1649154000000|2022-04-05 10:20:00|120.61|119.21|120.65|119.25|120.66|119.26|120.58|119.18|18
1649154300000|2022-04-05 10:25:00|120.66|119.26|120.65|119.25|120.7|119.3|120.55|119.15|28
1649154600000|2022-04-05 10:30:00|120.7|119.3|120.85|119.45|120.93|119.53|120.68|119.28|22
1649154900000|2022-04-05 10:35:00|120.86|119.46|120.76|119.36|120.86|119.46|120.75|119.35|22
1649155200000|2022-04-05 10:40:00|120.82|119.42|120.98|119.58|120.98|119.58|120.82|119.42|23
1649155500000|2022-04-05 10:45:00|121|119.6|121.05|119.65|121.11|119.71|120.98|119.58|18
1649155800000|2022-04-05 10:50:00|121.04|119.64|120.98|119.58|121.05|119.65|120.95|119.55|32
1649156100000|2022-04-05 10:55:00|120.99|119.59|120.98|119.58|121.13|119.73|120.95|119.55|33
1649156400000|2022-04-05 11:00:00|120.97|119.57|120.75|119.35|121.05|119.65|120.68|119.28|34
1649156700000|2022-04-05 11:05:00|120.76|119.36|121.33|119.93|121.33|119.93|120.73|119.33|43
1649157000000|2022-04-05 11:10:00|121.34|119.94|121.45|120.05|121.45|120.05|121.15|119.75|38
1649157300000|2022-04-05 11:15:00|121.44|120.04|121.39|119.99|121.45|120.05|121.38|119.98|8
1649157600000|2022-04-05 11:20:00|121.35|119.95|121.25|119.85|121.35|119.95|121.25|119.85|20
1649157900000|2022-04-05 11:25:00|121.23|119.83|121.25|119.85|121.26|119.86|121.13|119.73|39
1649158200000|2022-04-05 11:30:00|121.26|119.86|121.25|119.85|121.45|120.05|121.25|119.85|27
1649158500000|2022-04-05 11:35:00|121.26|119.86|121.58|120.18|121.58|120.18|121.26|119.86|23
1649158800000|2022-04-05 11:40:00|121.55|120.15|121.65|120.25|121.75|120.35|121.55|120.15|18
1649159100000|2022-04-05 11:45:00|121.59|120.19|121.42|120.02|121.6|120.2|121.35|119.95|40
1649159400000|2022-04-05 11:50:00|121.39|119.99|121.55|120.15|121.55|120.15|121.35|119.95|56
1649159700000|2022-04-05 11:55:00|121.58|120.18|121.65|120.25|121.67|120.27|121.58|120.18|32
1649160000000|2022-04-05 12:00:00|121.66|120.26|121.99|120.59|122.05|120.65|121.65|120.25|62
1649160300000|2022-04-05 12:05:00|121.95|120.55|121.85|120.45|121.95|120.55|121.85|120.45|15
1649160600000|2022-04-05 12:10:00|121.83|120.43|121.87|120.47|121.95|120.55|121.66|120.26|52
1649160900000|2022-04-05 12:15:00|121.85|120.45|121.9|120.5|121.91|120.51|121.77|120.37|28
1649161200000|2022-04-05 12:20:00|121.85|120.45|122.06|120.66|122.18|120.78|121.85|120.45|64
1649161500000|2022-04-05 12:25:00|122.11|120.71|122.39|120.99|122.42|121.02|122.11|120.71|36
1649161800000|2022-04-05 12:30:00|122.41|121.01|122.25|120.85|122.43|121.03|122.2|120.8|45
1649162100000|2022-04-05 12:35:00|122.29|120.89|122.11|120.71|122.4|121|122.11|120.71|54
1649162400000|2022-04-05 12:40:00|122.04|120.64|121.76|120.36|122.06|120.66|121.66|120.26|82
1649162700000|2022-04-05 12:45:00|121.75|120.35|121.75|120.35|121.96|120.56|121.62|120.22|64
1649163000000|2022-04-05 12:50:00|121.74|120.34|121.85|120.45|121.85|120.45|121.62|120.22|42
1649163300000|2022-04-05 12:55:00|121.84|120.44|121.32|119.92|121.85|120.45|121.28|119.88|46
1649163600000|2022-04-05 13:00:00|121.3|119.9|121.35|119.95|121.55|120.15|121.3|119.9|44
1649163900000|2022-04-05 13:05:00|121.3|119.9|120.95|119.55|121.3|119.9|120.95|119.55|23
1649164200000|2022-04-05 13:10:00|120.97|119.57|120.37|118.97|121.16|119.76|120.37|118.97|77
1649164500000|2022-04-05 13:15:00|120.36|118.96|120.55|119.15|120.75|119.35|120.03|118.63|170
1649164800000|2022-04-05 13:20:00|120.52|119.12|120.59|119.19|120.73|119.33|120.33|118.93|132
1649165100000|2022-04-05 13:25:00|120.58|119.18|120.39|118.99|120.76|119.36|120.39|118.99|83
1649165400000|2022-04-05 13:30:00|120.42|119.02|120.37|118.97|120.65|119.25|120.28|118.88|126
1649165700000|2022-04-05 13:35:00|120.44|119.04|120.85|119.45|120.85|119.45|120.44|119.04|122
1649166000000|2022-04-05 13:40:00|120.84|119.44|120.96|119.56|120.96|119.56|120.74|119.34|55
1649166300000|2022-04-05 13:45:00|120.95|119.55|120.75|119.35|121.05|119.65|120.75|119.35|40
1649166600000|2022-04-05 13:50:00|120.76|119.36|120.44|119.04|120.86|119.46|120.41|119.01|91
1649166900000|2022-04-05 13:55:00|120.43|119.03|120.33|118.93|120.44|119.04|120.23|118.83|93
1649167200000|2022-04-05 14:00:00|120.32|118.92|120.31|118.91|120.45|119.05|120.25|118.85|58
1649167500000|2022-04-05 14:05:00|120.3|118.9|119.36|117.96|120.3|118.9|118.91|117.51|204
1649167800000|2022-04-05 14:10:00|119.35|117.95|119.19|117.79|119.35|117.95|118.92|117.52|185
1649168100000|2022-04-05 14:15:00|119.18|117.78|119.45|118.05|119.48|118.08|118.95|117.55|146
1649168400000|2022-04-05 14:20:00|119.43|118.03|119.4|118|119.65|118.25|119.09|117.69|162
1649168700000|2022-04-05 14:25:00|119.42|118.02|119.02|117.62|119.63|118.23|118.94|117.54|157
1649169000000|2022-04-05 14:30:00|119.05|117.65|119.07|117.67|119.36|117.96|118.96|117.56|136
1649169300000|2022-04-05 14:35:00|119.06|117.66|119.12|117.72|119.45|118.05|118.88|117.48|152
1649169600000|2022-04-05 14:40:00|119.13|117.73|119.19|117.79|119.7|118.3|119.09|117.69|140
1649169900000|2022-04-05 14:45:00|119.25|117.85|119.55|118.15|119.65|118.25|119.15|117.75|117
1649170200000|2022-04-05 14:50:00|119.52|118.12|119.55|118.15|119.63|118.23|119.39|117.99|77
1649170500000|2022-04-05 14:55:00|119.53|118.13|119.25|117.85|119.63|118.23|119.16|117.76|103
1649170800000|2022-04-05 15:00:00|119.24|117.84|119.35|117.95|119.49|118.09|119.07|117.67|100
1649171100000|2022-04-05 15:05:00|119.39|117.99|119.94|118.54|119.94|118.54|119.39|117.99|81
1649171400000|2022-04-05 15:10:00|119.93|118.53|120.25|118.85|120.35|118.95|119.85|118.45|60
1649171700000|2022-04-05 15:15:00|120.3|118.9|120.03|118.63|120.38|118.98|119.95|118.55|56
1649172000000|2022-04-05 15:20:00|120.05|118.65|119.86|118.46|120.05|118.65|119.75|118.35|80
1649172300000|2022-04-05 15:25:00|119.85|118.45|119.59|118.19|119.86|118.46|119.59|118.19|82
1649172600000|2022-04-05 15:30:00|119.58|118.18|119.43|118.03|119.59|118.19|119.33|117.93|76
1649172900000|2022-04-05 15:35:00|119.45|118.05|118.97|117.57|119.45|118.05|118.97|117.57|45
1649173200000|2022-04-05 15:40:00|119.02|117.62|119.14|117.74|119.15|117.75|118.96|117.56|41
1649173500000|2022-04-05 15:45:00|119.13|117.73|119.25|117.85|119.25|117.85|119.07|117.67|24
1649173800000|2022-04-05 15:50:00|119.27|117.87|119.35|117.95|119.55|118.15|119.27|117.87|49
1649174100000|2022-04-05 15:55:00|119.36|117.96|119.55|118.15|119.55|118.15|119.35|117.95|26
1649174400000|2022-04-05 16:00:00|119.56|118.16|118.94|117.54|119.65|118.25|118.78|117.38|97
1649174700000|2022-04-05 16:05:00|118.93|117.53|119.65|118.25|119.68|118.28|118.85|117.45|81
1649175000000|2022-04-05 16:10:00|119.64|118.24|120.13|118.73|120.13|118.73|119.64|118.24|83
1649175300000|2022-04-05 16:15:00|120.14|118.74|119.83|118.43|120.24|118.84|119.78|118.38|87
1649175600000|2022-04-05 16:20:00|119.84|118.44|120.02|118.62|120.02|118.62|119.52|118.12|91
1649175900000|2022-04-05 16:25:00|120.01|118.61|119.76|118.36|120.05|118.65|119.76|118.36|72
1649176200000|2022-04-05 16:30:00|119.75|118.35|119.57|118.17|119.85|118.45|119.57|118.17|90
1649176500000|2022-04-05 16:35:00|119.55|118.15|119.7|118.3|119.75|118.35|119.46|118.06|74
1649176800000|2022-04-05 16:40:00|119.68|118.28|119.38|117.98|119.68|118.28|119.37|117.97|39
1649177100000|2022-04-05 16:45:00|119.39|117.99|119.35|117.95|119.45|118.05|119.22|117.82|52
1649177400000|2022-04-05 16:50:00|119.36|117.96|119.21|117.81|119.45|118.05|119.21|117.81|35
1649177700000|2022-04-05 16:55:00|119.18|117.78|119.92|118.52|119.93|118.53|119.06|117.66|82
1649178000000|2022-04-05 17:00:00|119.89|118.49|119.95|118.55|120.12|118.72|119.77|118.37|71
1649178300000|2022-04-05 17:05:00|120|118.6|120.01|118.61|120.05|118.65|119.78|118.38|87
1649178600000|2022-04-05 17:10:00|120|118.6|119.99|118.59|120.05|118.65|119.77|118.37|42
1649178900000|2022-04-05 17:15:00|119.95|118.55|120.46|119.06|120.55|119.15|119.81|118.41|111
1649179200000|2022-04-05 17:20:00|120.45|119.05|120.34|118.94|120.45|119.05|120.25|118.85|44
1649179500000|2022-04-05 17:25:00|120.33|118.93|120.51|119.11|120.51|119.11|120.15|118.75|70
1649179800000|2022-04-05 17:30:00|120.5|119.1|120.65|119.25|120.65|119.25|120.28|118.88|83
1649180100000|2022-04-05 17:35:00|120.62|119.22|120.95|119.55|121.02|119.62|120.62|119.22|29
1649180400000|2022-04-05 17:40:00|120.97|119.57|121.16|119.76|121.22|119.82|120.97|119.57|60
1649180700000|2022-04-05 17:45:00|121.15|119.75|120.75|119.35|121.16|119.76|120.65|119.25|100
1649181000000|2022-04-05 17:50:00|120.74|119.34|120.41|119.01|120.74|119.34|120.41|119.01|48
1649181300000|2022-04-05 17:55:00|120.39|118.99|120.45|119.05|120.45|119.05|120.29|118.89|34
1649181600000|2022-04-05 18:00:00|120.44|119.04|120.6|119.2|120.6|119.2|120.25|118.85|44
1649181900000|2022-04-05 18:05:00|120.65|119.25|120.32|118.92|120.82|119.42|120.32|118.92|67
1649182200000|2022-04-05 18:10:00|120.3|118.9|120.55|119.15|120.55|119.15|120.3|118.9|35
1649182500000|2022-04-05 18:15:00|120.54|119.14|120.75|119.35|120.75|119.35|120.4|119|39
1649182800000|2022-04-05 18:20:00|120.8|119.4|120.65|119.25|120.8|119.4|120.58|119.18|32
1649183100000|2022-04-05 18:25:00|120.7|119.3|120.63|119.23|120.79|119.39|120.54|119.14|23
1649183400000|2022-04-05 18:30:00|120.64|119.24|120.44|119.04|120.64|119.24|120.25|118.85|61
1649183700000|2022-04-05 18:35:00|120.45|119.05|120.26|118.86|120.46|119.06|120.12|118.72|46
1649184000000|2022-04-05 18:40:00|120.25|118.85|120.07|118.67|120.26|118.86|120.05|118.65|69
1649184300000|2022-04-05 18:45:00|120.06|118.66|120.05|118.65|120.16|118.76|119.85|118.45|55
1649184600000|2022-04-05 18:50:00|120.04|118.64|119.85|118.45|120.05|118.65|119.85|118.45|31
1649184900000|2022-04-05 18:55:00|119.86|118.46|119.65|118.25|119.95|118.55|119.65|118.25|31
1649185200000|2022-04-05 19:00:00|119.64|118.24|119.65|118.25|119.75|118.35|119.63|118.23|18
1649185500000|2022-04-05 19:05:00|119.64|118.24|119.19|117.79|119.64|118.24|119.19|117.79|67
1649185800000|2022-04-05 19:10:00|119.2|117.8|119.24|117.84|119.26|117.86|119.05|117.65|56
1649186100000|2022-04-05 19:15:00|119.28|117.88|119.39|117.99|119.55|118.15|118.97|117.57|101
1649186400000|2022-04-05 19:20:00|119.4|118|120.05|118.65|120.05|118.65|119.37|117.97|98
1649186700000|2022-04-05 19:25:00|120.1|118.7|120.6|119.2|120.8|119.4|119.97|118.57|116
1649187000000|2022-04-05 19:30:00|120.61|119.21|120.09|118.69|120.61|119.21|120.09|118.69|129
1649187300000|2022-04-05 19:35:00|120.08|118.68|119.96|118.56|120.17|118.77|119.91|118.51|74
1649187600000|2022-04-05 19:40:00|119.95|118.55|120.06|118.66|120.15|118.75|119.88|118.48|69
1649187900000|2022-04-05 19:45:00|120.15|118.75|120.08|118.68|120.35|118.95|119.96|118.56|88
1649188200000|2022-04-05 19:50:00|120.09|118.69|120.29|118.89|120.35|118.95|120.07|118.67|54
1649188500000|2022-04-05 19:55:00|120.28|118.88|120.45|119.05|120.45|119.05|120.27|118.87|43
1649188800000|2022-04-05 20:00:00|120.44|119.04|120.45|119.05|120.45|119.05|119.86|118.46|81
1649189100000|2022-04-05 20:05:00|120.49|119.09|120.29|118.89|120.49|119.09|120.16|118.76|92
1649189400000|2022-04-05 20:10:00|120.25|118.85|120.05|118.65|120.27|118.87|120.03|118.63|23
1649189700000|2022-04-05 20:15:00|120.04|118.64|119.66|118.26|120.04|118.64|119.65|118.25|57
1649190000000|2022-04-05 20:20:00|119.65|118.25|119.65|118.25|119.75|118.35|119.55|118.15|39
1649190300000|2022-04-05 20:25:00|119.63|118.23|119.46|118.06|119.63|118.23|119.46|118.06|28
1649190600000|2022-04-05 20:30:00|119.45|118.05|119.18|117.78|119.46|118.06|119.18|117.78|47
1649190900000|2022-04-05 20:35:00|119.15|117.75|119.15|117.75|119.25|117.85|119.04|117.64|51
1649191200000|2022-04-05 20:40:00|119.11|117.71|119.25|117.85|119.35|117.95|118.97|117.57|80
1649191500000|2022-04-05 20:45:00|119.24|117.84|119.41|118.01|119.41|118.01|119.19|117.79|59
1649191800000|2022-04-05 20:50:00|119.45|118.05|119.54|118.14|119.75|118.35|119.45|118.05|65
1649192100000|2022-04-05 20:55:00|119.55|118.15|119.65|118.25|119.65|118.25|119.35|117.95|66
1649192400000|2022-04-05 21:00:00|119.71|118.31|119.15|117.75|119.71|118.31|119.15|117.75|132
1649192700000|2022-04-05 21:05:00|119.14|117.74|119.13|117.73|119.23|117.83|119.05|117.65|86
1649193000000|2022-04-05 21:10:00|119.12|117.72|119.35|117.95|119.35|117.95|119.03|117.63|24
1649193300000|2022-04-05 21:15:00|119.3|117.9|119.39|117.99|119.4|118|119.3|117.9|9
1649193600000|2022-04-05 21:20:00|119.38|117.98|119.31|117.91|119.41|118.01|119.25|117.85|41
1649193900000|2022-04-05 21:25:00|119.3|117.9|119.29|117.89|119.32|117.92|119.1|117.7|35
1649194200000|2022-04-05 21:30:00|119.3|117.9|119.45|118.05|119.5|118.1|119.3|117.9|15
1649194500000|2022-04-05 21:35:00|119.46|118.06|119.6|118.2|119.6|118.2|119.46|118.06|8
1649194800000|2022-04-05 21:40:00|119.59|118.19|119.45|118.05|119.59|118.19|119.38|117.98|27
1649195100000|2022-04-05 21:45:00|119.44|118.04|119.35|117.95|119.44|118.04|119.25|117.85|29
1649195400000|2022-04-05 21:50:00|119.36|117.96|119.45|118.05|119.45|118.05|119.36|117.96|5
1649195700000|2022-04-05 21:55:00|119.47|118.07|119.65|118.25|119.65|118.25|119.47|118.07|15
1649196000000|2022-04-05 22:00:00|119.64|118.24|119.25|117.85|119.64|118.24|119.25|117.85|36
1649196300000|2022-04-05 22:05:00|119.26|117.86|119.43|118.03|119.5|118.1|119.26|117.86|50
1649196600000|2022-04-05 22:10:00|119.42|118.02|119.51|118.11|119.55|118.15|119.35|117.95|28
1649196900000|2022-04-05 22:15:00|119.49|118.09|119.47|118.07|119.55|118.15|119.47|118.07|7
1649197200000|2022-04-05 22:20:00|119.46|118.06|119.3|117.9|119.46|118.06|119.3|117.9|17
1649197500000|2022-04-05 22:25:00|119.25|117.85|119.15|117.75|119.25|117.85|119.15|117.75|26
1649197800000|2022-04-05 22:30:00|119.16|117.76|119.34|117.94|119.35|117.95|119.15|117.75|18
1649198100000|2022-04-05 22:35:00|119.29|117.89|119.15|117.75|119.34|117.94|119.1|117.7|20
1649198400000|2022-04-05 22:40:00|119.16|117.76|119.6|118.2|119.65|118.25|119.16|117.76|48
1649198700000|2022-04-05 22:45:00|119.65|118.25|119.35|117.95|119.65|118.25|119.29|117.89|26
1649199000000|2022-04-05 22:50:00|119.34|117.94|119.05|117.65|119.34|117.94|118.98|117.58|52
1649199300000|2022-04-05 22:55:00|119.04|117.64|119.05|117.65|119.05|117.65|118.89|117.49|17
1649199600000|2022-04-05 23:00:00|119.06|117.66|118.95|117.55|119.15|117.75|118.85|117.45|30
1649199900000|2022-04-05 23:05:00|118.92|117.52|118.45|117.05|118.92|117.52|118.15|116.75|69
1649200200000|2022-04-05 23:10:00|118.5|117.1|118.56|117.16|118.73|117.33|118.46|117.06|43
1649200500000|2022-04-05 23:15:00|118.55|117.15|118.6|117.2|118.65|117.25|118.55|117.15|24
1649200800000|2022-04-05 23:20:00|118.62|117.22|118.16|116.76|118.63|117.23|118.16|116.76|51
1649201100000|2022-04-05 23:25:00|118.15|116.75|118.15|116.75|118.25|116.85|117.98|116.58|38
1649201400000|2022-04-05 23:30:00|118.12|116.72|118.5|117.1|118.5|117.1|118.07|116.67|36
1649201700000|2022-04-05 23:35:00|118.49|117.09|118.15|116.75|118.58|117.18|118.05|116.65|48
1649202000000|2022-04-05 23:40:00|118.14|116.74|117.95|116.55|118.15|116.75|117.94|116.54|18
1649202300000|2022-04-05 23:45:00|117.94|116.54|117.55|116.15|117.94|116.54|117.5|116.1|80
1649202600000|2022-04-05 23:50:00|117.56|116.16|117.85|116.45|117.85|116.45|117.17|115.77|137
1649202900000|2022-04-05 23:55:00|117.86|116.46|117.75|116.35|117.95|116.55|117.48|116.08|97
1649203200000|2022-04-06 00:00:00|117.74|116.34|117.65|116.25|117.98|116.58|117.45|116.05|189
1649203500000|2022-04-06 00:05:00|117.63|116.23|116.88|115.48|117.8|116.4|116.88|115.48|187
1649203800000|2022-04-06 00:10:00|116.86|115.46|115.74|114.34|116.87|115.47|115.55|114.15|219
1649204100000|2022-04-06 00:15:00|115.72|114.32|115|113.6|116.58|115.18|114.97|113.57|268
1649204400000|2022-04-06 00:20:00|114.97|113.57|115.04|113.64|115.04|113.64|113.08|111.68|378
1649204700000|2022-04-06 00:25:00|115.01|113.61|115.14|113.74|115.44|114.04|114.41|113.01|306
1649205000000|2022-04-06 00:30:00|115.17|113.77|115.82|114.42|116.59|115.19|114.68|113.28|312
1649205300000|2022-04-06 00:35:00|115.8|114.4|116.03|114.63|116.15|114.75|115.5|114.1|225
1649205600000|2022-04-06 00:40:00|115.98|114.58|115.6|114.2|115.98|114.58|115.56|114.16|196
1649205900000|2022-04-06 00:45:00|115.59|114.19|116.05|114.65|116.14|114.74|115.45|114.05|193
1649206200000|2022-04-06 00:50:00|116.04|114.64|115.97|114.57|116.04|114.64|115.75|114.35|144
1649206500000|2022-04-06 00:55:00|115.96|114.56|115.73|114.33|116.1|114.7|115.69|114.29|100
1649206800000|2022-04-06 01:00:00|115.72|114.32|115.75|114.35|115.95|114.55|115.48|114.08|142
1649207100000|2022-04-06 01:05:00|115.76|114.36|115.91|114.51|116.19|114.79|115.75|114.35|115
1649207400000|2022-04-06 01:10:00|115.92|114.52|115.75|114.35|115.96|114.56|115.75|114.35|77
1649207700000|2022-04-06 01:15:00|115.76|114.36|116.14|114.74|116.24|114.84|115.75|114.35|100
1649208000000|2022-04-06 01:20:00|116.11|114.71|116.17|114.77|116.36|114.96|116.06|114.66|58
1649208300000|2022-04-06 01:25:00|116.16|114.76|115.94|114.54|116.16|114.76|115.82|114.42|70
1649208600000|2022-04-06 01:30:00|115.93|114.53|115.96|114.56|116.11|114.71|115.8|114.4|82
1649208900000|2022-04-06 01:35:00|115.95|114.55|115.64|114.24|115.96|114.56|115.61|114.21|82
1649209200000|2022-04-06 01:40:00|115.63|114.23|115.47|114.07|115.65|114.25|115.47|114.07|46
1649209500000|2022-04-06 01:45:00|115.44|114.04|115.65|114.25|115.75|114.35|115.39|113.99|20
1649209800000|2022-04-06 01:50:00|115.63|114.23|115.45|114.05|115.63|114.23|115.37|113.97|51
1649210100000|2022-04-06 01:55:00|115.46|114.06|115.56|114.16|115.56|114.16|115.45|114.05|26
1649210400000|2022-04-06 02:00:00|115.55|114.15|115.53|114.13|115.56|114.16|115.45|114.05|30
1649210700000|2022-04-06 02:05:00|115.55|114.15|114.89|113.49|115.55|114.15|114.89|113.49|53
1649211000000|2022-04-06 02:10:00|114.88|113.48|114.95|113.55|114.95|113.55|114.45|113.05|92
1649211300000|2022-04-06 02:15:00|114.98|113.58|114.91|113.51|115.03|113.63|114.88|113.48|51
1649211600000|2022-04-06 02:20:00|114.9|113.5|114.99|113.59|115.05|113.65|114.89|113.49|43
1649211900000|2022-04-06 02:25:00|114.98|113.58|115.15|113.75|115.33|113.93|114.98|113.58|49
1649212200000|2022-04-06 02:30:00|115.16|113.76|115.25|113.85|115.25|113.85|115.15|113.75|19
1649212500000|2022-04-06 02:35:00|115.29|113.89|115.55|114.15|115.64|114.24|115.29|113.89|23
1649212800000|2022-04-06 02:40:00|115.54|114.14|115.47|114.07|115.59|114.19|115.41|114.01|38
1649213100000|2022-04-06 02:45:00|115.46|114.06|115.21|114.11|115.46|114.33|115.21|114.06|47
1649213400000|2022-04-06 02:50:00|115.22|114.12|115.32|113.92|115.35|114.12|115.13|113.86|25
1649213700000|2022-04-06 02:55:00|115.31|113.91|115.15|113.75|115.31|113.91|115.01|113.61|18
1649214000000|2022-04-06 03:00:00|115.14|113.74|115.15|113.75|115.15|113.75|115.08|113.68|15
1649214300000|2022-04-06 03:05:00|115.17|113.77|115.18|113.78|115.25|113.85|115.17|113.77|10
1649214600000|2022-04-06 03:10:00|115.15|113.75|114.69|113.29|115.16|113.76|114.69|113.29|88
1649214900000|2022-04-06 03:15:00|114.68|113.28|114.91|113.51|115.16|113.76|114.49|113.09|68
1649215200000|2022-04-06 03:20:00|114.85|113.45|114.76|113.36|114.96|113.56|114.76|113.36|54
1649215500000|2022-04-06 03:25:00|114.75|113.35|114.68|113.28|114.75|113.35|114.55|113.15|56
1649215800000|2022-04-06 03:30:00|114.66|113.26|114.85|113.45|114.85|113.45|114.66|113.26|33
1649216100000|2022-04-06 03:35:00|114.86|113.46|114.95|113.55|114.96|113.56|114.85|113.45|15
1649216400000|2022-04-06 03:40:00|114.97|113.57|115|113.6|115.05|113.65|114.87|113.47|24
1649216700000|2022-04-06 03:45:00|114.99|113.59|114.99|113.59|115.15|113.75|114.87|113.47|34
1649217000000|2022-04-06 03:50:00|114.98|113.58|114.95|113.55|115.05|113.65|114.87|113.47|19
1649217300000|2022-04-06 03:55:00|114.9|113.5|114.65|113.25|114.9|113.5|114.52|113.12|40
1649217600000|2022-04-06 04:00:00|114.67|113.27|114.2|112.8|114.75|113.35|114.2|112.8|60
1649217900000|2022-04-06 04:05:00|114.25|112.85|114.36|112.96|114.45|113.05|114.17|112.77|35
1649218200000|2022-04-06 04:10:00|114.38|112.98|114.49|113.09|114.58|113.18|114.38|112.98|36
1649218500000|2022-04-06 04:15:00|114.5|113.1|114.95|113.55|114.95|113.55|114.5|113.1|27
1649218800000|2022-04-06 04:20:00|114.93|113.53|114.95|113.55|114.95|113.55|114.85|113.45|20
1649219100000|2022-04-06 04:25:00|114.96|113.56|114.95|113.55|115.24|113.84|114.92|113.52|37
1649219400000|2022-04-06 04:30:00|114.94|113.54|114.95|113.55|115.05|113.65|114.85|113.45|33
1649219700000|2022-04-06 04:35:00|114.96|113.56|115.15|113.75|115.15|113.75|114.96|113.56|10
1649220000000|2022-04-06 04:40:00|115.16|113.76|115.35|113.95|115.35|113.95|115.16|113.76|12
1649220300000|2022-04-06 04:45:00|115.31|113.91|115.25|113.85|115.35|113.95|115.25|113.85|17
1649220600000|2022-04-06 04:50:00|115.26|113.86|115.25|113.85|115.26|113.86|115.22|113.82|4
1649220900000|2022-04-06 04:55:00|115.26|113.86|115.45|114.05|115.55|114.15|115.26|113.86|31
1649221200000|2022-04-06 05:00:00|115.43|114.03|115.38|113.98|115.47|114.07|115.38|113.98|20
1649221500000|2022-04-06 05:05:00|115.4|114|115.65|114.25|115.76|114.36|115.38|113.98|27
1649221800000|2022-04-06 05:10:00|115.68|114.28|115.85|114.45|115.85|114.45|115.65|114.25|16
1649222100000|2022-04-06 05:15:00|115.86|114.46|115.75|114.35|115.94|114.54|115.75|114.35|11
1649222400000|2022-04-06 05:20:00|115.76|114.36|115.85|114.45|115.85|114.45|115.75|114.35|13
1649222700000|2022-04-06 05:25:00|115.84|114.44|115.75|114.35|115.84|114.44|115.75|114.35|5
1649223000000|2022-04-06 05:30:00|115.69|114.29|116.05|114.65|116.05|114.65|115.66|114.26|35
1649223300000|2022-04-06 05:35:00|116.07|114.67|115.95|114.55|116.07|114.67|115.95|114.55|5
1649223600000|2022-04-06 05:40:00|115.96|114.56|116.25|114.85|116.25|114.85|115.96|114.56|34
1649223900000|2022-04-06 05:45:00|116.2|114.8|116.19|114.79|116.32|114.92|116.15|114.75|22
1649224200000|2022-04-06 05:50:00|116.25|114.85|116.36|114.96|116.37|114.97|116.25|114.85|21
1649224500000|2022-04-06 05:55:00|116.35|114.95|116.46|115.06|116.55|115.15|116.15|114.75|69
1649224800000|2022-04-06 06:00:00|116.45|115.05|115.89|114.49|116.45|115.05|115.89|114.49|54
1649225100000|2022-04-06 06:05:00|115.85|114.45|115.95|114.55|115.99|114.59|115.78|114.38|40
1649225400000|2022-04-06 06:10:00|115.99|114.59|115.95|114.55|116.05|114.65|115.85|114.45|15
1649225700000|2022-04-06 06:15:00|115.99|114.59|115.8|114.4|116.05|114.65|115.8|114.4|39
1649226000000|2022-04-06 06:20:00|115.78|114.38|115.75|114.35|115.86|114.46|115.71|114.31|22
1649226300000|2022-04-06 06:25:00|115.76|114.36|115.91|114.51|115.95|114.55|115.76|114.36|55
1649226600000|2022-04-06 06:30:00|115.9|114.5|115.85|114.45|115.95|114.55|115.85|114.45|36
1649226900000|2022-04-06 06:35:00|115.86|114.46|116.05|114.65|116.07|114.67|115.86|114.46|22
1649227200000|2022-04-06 06:40:00|116.15|114.75|116.05|114.65|116.15|114.75|116.05|114.65|3
1649227500000|2022-04-06 06:45:00|116.07|114.67|116.06|114.66|116.15|114.75|116.05|114.65|39
1649227800000|2022-04-06 06:50:00|116.05|114.65|116.05|114.65|116.06|114.66|116.05|114.65|11
1649228100000|2022-04-06 06:55:00|116.01|114.61|116.05|114.65|116.06|114.66|115.97|114.57|50
1649228400000|2022-04-06 07:00:00|116.06|114.66|116.22|114.82|116.27|114.87|116.05|114.65|16
1649228700000|2022-04-06 07:05:00|116.21|114.81|116.35|114.95|116.35|114.95|116.21|114.81|9
1649229000000|2022-04-06 07:10:00|116.38|114.98|116.45|115.05|116.49|115.09|116.38|114.98|7
1649229600000|2022-04-06 07:20:00|116.36|114.96|116.15|114.75|116.36|114.96|116.1|114.7|23
1649229900000|2022-04-06 07:25:00|116.14|114.74|116.05|114.65|116.15|114.75|116.05|114.65|4
1649230200000|2022-04-06 07:30:00|116.04|114.64|115.75|114.35|116.04|114.64|115.65|114.25|25
1649230500000|2022-04-06 07:35:00|115.74|114.34|115.34|113.94|115.74|114.34|115.34|113.94|35
1649230800000|2022-04-06 07:40:00|115.32|113.92|115.31|113.91|115.36|113.96|115.31|113.91|13
1649231100000|2022-04-06 07:45:00|115.26|113.86|115.15|113.75|115.26|113.86|115.04|113.64|32
1649231400000|2022-04-06 07:50:00|115.2|113.8|115.05|113.65|115.25|113.85|115.05|113.65|21
1649231700000|2022-04-06 07:55:00|115.06|113.66|114.85|113.45|115.06|113.66|114.76|113.36|42
1649232000000|2022-04-06 08:00:00|114.81|113.41|115.09|113.69|115.2|113.8|114.76|113.36|41
1649232300000|2022-04-06 08:05:00|115.06|113.66|114.85|113.45|115.06|113.66|114.81|113.41|46
1649232600000|2022-04-06 08:10:00|114.84|113.44|114.45|113.05|114.85|113.45|114.37|112.97|58
1649232900000|2022-04-06 08:15:00|114.48|113.08|114.77|113.37|114.84|113.44|114.47|113.07|43
1649233200000|2022-04-06 08:20:00|114.84|113.44|115.05|113.65|115.05|113.65|114.77|113.37|29
1649233500000|2022-04-06 08:25:00|115.08|113.68|115.25|113.85|115.25|113.85|115.08|113.68|16
1649233800000|2022-04-06 08:30:00|115.23|113.83|115.25|113.85|115.33|113.93|115.23|113.83|6
1649234100000|2022-04-06 08:35:00|115.24|113.84|115.15|113.75|115.24|113.84|114.95|113.55|27
1649234400000|2022-04-06 08:40:00|115.13|113.73|115.15|113.75|115.15|113.75|115.08|113.68|19
1649234700000|2022-04-06 08:45:00|115.16|113.76|115.1|113.7|115.16|113.76|115.1|113.7|22
1649235000000|2022-04-06 08:50:00|115.11|113.71|115.21|113.81|115.21|113.81|115.1|113.7|16
1649235300000|2022-04-06 08:55:00|115.25|113.85|115.25|113.85|115.26|113.86|115.25|113.85|7
1649235600000|2022-04-06 09:00:00|115.26|113.86|114.99|113.59|115.34|113.94|114.99|113.59|38
1649235900000|2022-04-06 09:05:00|115|113.6|114.87|113.47|115.01|113.61|114.85|113.45|25
1649236200000|2022-04-06 09:10:00|114.91|113.51|114.85|113.45|114.95|113.55|114.84|113.44|11
1649236500000|2022-04-06 09:15:00|114.82|113.42|114.85|113.45|114.86|113.46|114.78|113.38|14
1649236800000|2022-04-06 09:20:00|114.84|113.44|114.55|113.15|114.85|113.45|114.55|113.15|24
1649237100000|2022-04-06 09:25:00|114.49|113.09|114.48|113.08|114.64|113.24|114.37|112.97|39
1649237400000|2022-04-06 09:30:00|114.49|113.09|114.65|113.25|114.73|113.33|114.49|113.09|33
1649237700000|2022-04-06 09:35:00|114.68|113.28|114.64|113.24|114.73|113.33|114.63|113.23|7
1649238300000|2022-04-06 09:45:00|114.58|113.18|114.41|113.01|114.58|113.18|114.41|113.01|14
1649238600000|2022-04-06 09:50:00|114.4|113|114.35|112.95|114.4|113|114.13|112.73|33
1649238900000|2022-04-06 09:55:00|114.39|112.99|115.18|113.78|115.18|113.78|114.39|112.99|32
1649239200000|2022-04-06 10:00:00|115.17|113.77|114.66|113.26|115.2|113.8|114.66|113.26|25
1649239500000|2022-04-06 10:05:00|114.65|113.25|114.59|113.19|114.75|113.35|114.45|113.05|68
1649239800000|2022-04-06 10:10:00|114.6|113.2|114.16|112.76|114.75|113.35|114.15|112.75|67
1649240100000|2022-04-06 10:15:00|114.13|112.73|113.88|112.48|114.26|112.86|113.44|112.04|123
1649240400000|2022-04-06 10:20:00|113.89|112.49|114.55|113.15|114.57|113.17|113.88|112.48|119
1649240700000|2022-04-06 10:25:00|114.57|113.17|114.85|113.45|114.85|113.45|114.56|113.16|69
1649241000000|2022-04-06 10:30:00|114.84|113.44|114.45|113.05|114.84|113.44|114.38|112.98|47
1649241300000|2022-04-06 10:35:00|114.44|113.04|113.78|112.38|114.44|113.04|113.76|112.36|83
1649241600000|2022-04-06 10:40:00|113.75|112.35|114.01|112.61|114.06|112.66|113.75|112.35|46
1649241900000|2022-04-06 10:45:00|114.05|112.65|113.51|112.11|114.11|112.71|113.47|112.07|51
1649242200000|2022-04-06 10:50:00|113.55|112.15|113.7|112.3|113.76|112.36|113.51|112.11|53
1649242500000|2022-04-06 10:55:00|113.69|112.29|113.25|111.85|113.69|112.29|113.24|111.84|66
1649242800000|2022-04-06 11:00:00|113.26|111.86|112.75|111.35|113.41|112.01|112.29|110.89|151
1649243100000|2022-04-06 11:05:00|112.8|111.4|112.12|110.72|113.01|111.61|112.08|110.68|200
1649243400000|2022-04-06 11:10:00|112.11|110.71|111.7|110.3|112.35|110.95|111.65|110.25|127
1649243700000|2022-04-06 11:15:00|111.75|110.35|112.4|111|112.44|111.04|111.75|110.35|137
1649244000000|2022-04-06 11:20:00|112.45|111.05|112.61|111.21|112.97|111.57|112.28|110.88|137
1649244300000|2022-04-06 11:25:00|112.62|111.22|111.65|110.25|112.63|111.23|111.65|110.25|129
1649244600000|2022-04-06 11:30:00|111.7|110.3|112.36|110.96|112.65|111.25|111.7|110.3|190
1649244900000|2022-04-06 11:35:00|112.35|110.95|111.95|110.55|112.51|111.11|111.78|110.38|170
1649245200000|2022-04-06 11:40:00|111.88|110.48|112.05|110.65|112.08|110.68|111.53|110.13|144
1649245500000|2022-04-06 11:45:00|112.06|110.66|112.55|111.15|112.55|111.15|112.06|110.66|98
1649245800000|2022-04-06 11:50:00|112.51|111.11|112.06|110.66|112.51|111.11|111.99|110.59|117
1649246100000|2022-04-06 11:55:00|112.05|110.65|112.25|110.85|112.25|110.85|111.74|110.34|123
1649246400000|2022-04-06 12:00:00|112.21|110.81|112.16|110.76|112.48|111.08|111.85|110.45|141
1649246700000|2022-04-06 12:05:00|112.17|110.77|111.59|110.19|112.2|110.8|111.59|110.19|125
1649247000000|2022-04-06 12:10:00|111.58|110.18|112.25|110.85|112.26|110.86|111.55|110.15|112
1649247300000|2022-04-06 12:15:00|112.19|110.79|112.54|111.14|112.54|111.14|112.17|110.77|49
1649247600000|2022-04-06 12:20:00|112.55|111.15|112.39|110.99|112.85|111.45|112.39|110.99|74
1649247900000|2022-04-06 12:25:00|112.36|110.96|112.56|111.16|112.93|111.53|112.28|110.88|127
1649248200000|2022-04-06 12:30:00|112.55|111.15|112.15|110.75|112.55|111.15|112.15|110.75|71
1649248500000|2022-04-06 12:35:00|112.16|110.76|112.05|110.65|112.24|110.84|111.9|110.5|63
1649248800000|2022-04-06 12:40:00|112.06|110.66|112.33|110.93|112.35|110.95|112.06|110.66|56
1649249100000|2022-04-06 12:45:00|112.27|110.87|111.83|110.43|112.27|110.87|111.78|110.38|37
1649249400000|2022-04-06 12:50:00|111.78|110.38|111.56|110.16|111.83|110.43|111.56|110.16|10
1649249700000|2022-04-06 12:55:00|111.57|110.17|111.55|110.15|111.64|110.24|111.55|110.15|14
1649250000000|2022-04-06 13:00:00|111.5|110.1|111.95|110.55|112.04|110.64|111.38|109.98|64
1649250300000|2022-04-06 13:05:00|111.96|110.56|111.99|110.59|112.06|110.66|111.95|110.55|35
1649250600000|2022-04-06 13:10:00|111.97|110.57|111.96|110.56|112.14|110.74|111.88|110.48|40
1649250900000|2022-04-06 13:15:00|111.98|110.58|111.85|110.45|111.99|110.59|111.58|110.18|89
1649251200000|2022-04-06 13:20:00|111.86|110.46|112.06|110.66|112.1|110.7|111.85|110.45|42
1649251500000|2022-04-06 13:25:00|112.05|110.65|112.42|111.02|112.53|111.13|111.95|110.55|91
1649251800000|2022-04-06 13:30:00|112.45|111.05|112.36|110.96|112.64|111.24|112.15|110.75|131
1649252100000|2022-04-06 13:35:00|112.35|110.95|111.85|110.45|112.35|110.95|111.77|110.37|130
1649252400000|2022-04-06 13:40:00|111.78|110.38|111.26|109.86|111.95|110.55|111.25|109.85|172
1649252700000|2022-04-06 13:45:00|111.25|109.85|111.05|109.65|111.65|110.25|110.95|109.55|173
1649253000000|2022-04-06 13:50:00|111.1|109.7|111.02|109.62|111.4|110|110.95|109.55|181
1649253300000|2022-04-06 13:55:00|111.01|109.61|111.03|109.63|111.26|109.86|110.97|109.57|96
1649253600000|2022-04-06 14:00:00|111.02|109.62|110.77|109.37|111.08|109.68|110.77|109.37|80
1649253900000|2022-04-06 14:05:00|110.73|109.33|110.99|109.59|111.27|109.87|110.73|109.33|110
1649254200000|2022-04-06 14:10:00|111|109.6|111.2|109.8|111.55|110.15|110.95|109.55|150
1649254500000|2022-04-06 14:15:00|111.19|109.79|111.55|110.15|111.61|110.21|111.15|109.75|99
1649254800000|2022-04-06 14:20:00|111.54|110.14|111.64|110.24|111.65|110.25|111.35|109.95|59
1649255100000|2022-04-06 14:25:00|111.63|110.23|111.71|110.31|111.77|110.37|111.56|110.16|66
1649255400000|2022-04-06 14:30:00|111.75|110.35|112.15|110.75|112.35|110.95|111.65|110.25|88
1649255700000|2022-04-06 14:35:00|112.16|110.76|112.12|110.72|112.25|110.85|111.77|110.37|73
1649256000000|2022-04-06 14:40:00|112.1|110.7|111.73|110.33|112.1|110.7|111.68|110.28|70
1649256300000|2022-04-06 14:45:00|111.72|110.32|111.85|110.45|111.89|110.49|111.47|110.07|111
1649256600000|2022-04-06 14:50:00|111.82|110.42|111.68|110.28|111.85|110.45|111.58|110.18|38
1649256900000|2022-04-06 14:55:00|111.69|110.29|111.47|110.07|111.69|110.29|111.47|110.07|59
1649257200000|2022-04-06 15:00:00|111.48|110.08|111.25|109.85|111.56|110.16|111.17|109.77|86
1649257500000|2022-04-06 15:05:00|111.27|109.87|110.87|109.47|111.34|109.94|110.87|109.47|58
1649257800000|2022-04-06 15:10:00|110.91|109.51|110.78|109.38|110.96|109.56|110.78|109.38|32
1649258100000|2022-04-06 15:15:00|110.77|109.37|110.3|108.9|110.89|109.49|110.25|108.85|57
1649258400000|2022-04-06 15:20:00|110.25|108.85|110.85|109.45|110.89|109.49|109.97|108.57|153
1649258700000|2022-04-06 15:25:00|110.76|109.36|109.97|108.57|110.76|109.36|109.97|108.57|102
1649259000000|2022-04-06 15:30:00|109.98|108.58|110.06|108.66|110.24|108.84|109.12|107.72|188
1649259300000|2022-04-06 15:35:00|110.09|108.69|110.44|109.04|110.44|109.04|109.83|108.43|132
1649259600000|2022-04-06 15:40:00|110.43|109.03|110.47|109.07|110.55|109.15|110.3|108.9|74
1649259900000|2022-04-06 15:45:00|110.46|109.06|110.85|109.45|110.88|109.48|110.34|108.94|85
1649260200000|2022-04-06 15:50:00|110.86|109.46|110.75|109.35|110.95|109.55|110.74|109.34|66
1649260500000|2022-04-06 15:55:00|110.65|109.25|110.36|108.96|110.65|109.25|110.27|108.87|74
1649260800000|2022-04-06 16:00:00|110.35|108.95|110.03|108.63|110.52|109.12|110|108.6|120
1649261100000|2022-04-06 16:05:00|110|108.6|110.45|109.05|110.65|109.25|109.94|108.54|76
1649261400000|2022-04-06 16:10:00|110.46|109.06|109.95|108.55|110.55|109.15|109.92|108.52|120
1649261700000|2022-04-06 16:15:00|109.96|108.56|109.45|108.05|110.07|108.67|109.45|108.05|95
1649262000000|2022-04-06 16:20:00|109.42|108.02|109.35|107.95|109.73|108.33|109.13|107.73|113
1649262300000|2022-04-06 16:25:00|109.34|107.94|109.04|107.64|109.34|107.94|108.98|107.58|135
1649262600000|2022-04-06 16:30:00|109.05|107.65|109.05|107.65|109.42|108.02|108.9|107.5|150
1649262900000|2022-04-06 16:35:00|109.04|107.64|108.13|106.73|109.05|107.65|108.11|106.71|160
1649263200000|2022-04-06 16:40:00|108.11|106.71|108.93|107.53|108.93|107.53|107.8|106.4|225
1649263500000|2022-04-06 16:45:00|108.88|107.48|108.64|107.24|108.9|107.5|108.29|106.89|199
1649263800000|2022-04-06 16:50:00|108.58|107.18|108.37|106.97|108.74|107.34|108.15|106.75|121
1649264100000|2022-04-06 16:55:00|108.38|106.98|108.75|107.35|108.76|107.36|108.38|106.98|86
1649264400000|2022-04-06 17:00:00|108.83|107.43|107.85|106.45|108.83|107.43|107.37|105.97|199
1649264700000|2022-04-06 17:05:00|107.87|106.47|107.25|105.85|107.95|106.55|107.09|105.69|245
1649265000000|2022-04-06 17:10:00|107.24|105.84|107.45|106.05|107.59|106.19|106.84|105.44|169
1649265300000|2022-04-06 17:15:00|107.43|106.03|107.92|106.52|108.22|106.82|107.35|105.95|206
1649265600000|2022-04-06 17:20:00|107.9|106.5|108.75|107.35|108.78|107.38|107.85|106.45|132
1649265900000|2022-04-06 17:25:00|108.78|107.38|108.75|107.35|109.04|107.64|108.65|107.25|100
1649266200000|2022-04-06 17:30:00|108.72|107.32|108.85|107.45|108.94|107.54|108.45|107.05|100
1649266500000|2022-04-06 17:35:00|108.84|107.44|109.04|107.64|109.04|107.64|108.45|107.05|108
1649266800000|2022-04-06 17:40:00|108.99|107.59|109.32|107.92|109.35|107.95|108.87|107.47|102
1649267100000|2022-04-06 17:45:00|109.3|107.9|109.85|108.45|109.85|108.45|109.25|107.85|117
1649267400000|2022-04-06 17:50:00|109.83|108.43|110.09|108.69|110.09|108.69|109.73|108.33|79
1649267700000|2022-04-06 17:55:00|110.1|108.7|109.85|108.45|110.1|108.7|109.77|108.37|61
1649268000000|2022-04-06 18:00:00|109.9|108.5|110.96|109.56|111.34|109.94|109.9|108.5|235
1649268300000|2022-04-06 18:05:00|110.94|109.54|110.45|109.05|111.09|109.69|110.37|108.97|174
1649268600000|2022-04-06 18:10:00|110.43|109.03|109.55|108.15|110.43|109.03|109.47|108.07|173
1649268900000|2022-04-06 18:15:00|109.54|108.14|108.78|107.38|109.54|108.14|108.78|107.38|155
1649269200000|2022-04-06 18:20:00|108.85|107.45|108.24|106.84|109.14|107.74|107.91|106.51|177
1649269500000|2022-04-06 18:25:00|108.32|106.92|108.56|107.16|109.05|107.65|108.15|106.75|323
1649269800000|2022-04-06 18:30:00|108.55|107.15|109.95|108.55|109.96|108.56|108.49|107.09|265
1649270100000|2022-04-06 18:35:00|109.93|108.53|109.95|108.55|110.15|108.75|109.47|108.07|178
1649270400000|2022-04-06 18:40:00|109.93|108.53|110.05|108.65|110.15|108.75|109.48|108.08|186
1649270700000|2022-04-06 18:45:00|110|108.6|109.75|108.35|110.24|108.84|109.7|108.3|146
1649271000000|2022-04-06 18:50:00|109.85|108.45|110.09|108.69|110.15|108.75|109.75|108.35|175
1649271300000|2022-04-06 18:55:00|110.08|108.68|110.27|108.87|110.36|108.96|109.97|108.57|156
1649271600000|2022-04-06 19:00:00|110.28|108.88|110.36|108.96|110.77|109.37|110.18|108.78|155
1649271900000|2022-04-06 19:05:00|110.35|108.95|110.25|108.85|110.35|108.95|109.77|108.37|128
1649272200000|2022-04-06 19:10:00|110.26|108.86|110.25|108.85|110.43|109.03|110.05|108.65|134
1649272500000|2022-04-06 19:15:00|110.23|108.83|109.83|108.43|110.41|109.01|109.77|108.37|149
1649272800000|2022-04-06 19:20:00|109.82|108.42|109.76|108.36|109.94|108.54|109.7|108.3|93
1649273100000|2022-04-06 19:25:00|109.77|108.37|109.77|108.37|109.85|108.45|109.55|108.15|100
1649273400000|2022-04-06 19:30:00|109.75|108.35|109.55|108.15|110.04|108.64|109.45|108.05|101
1649273700000|2022-04-06 19:35:00|109.57|108.17|109.81|108.41|109.98|108.58|109.55|108.15|103
1649274000000|2022-04-06 19:40:00|109.79|108.39|110.09|108.69|110.09|108.69|109.78|108.38|81
1649274300000|2022-04-06 19:45:00|110.1|108.7|110.45|109.05|110.55|109.15|110.1|108.7|41
1649274600000|2022-04-06 19:50:00|110.47|109.07|110.25|108.85|110.55|109.15|110.15|108.75|56
1649274900000|2022-04-06 19:55:00|110.23|108.83|110.34|108.94|110.54|109.14|110.15|108.75|45
1649275200000|2022-04-06 20:00:00|110.33|108.93|110.46|109.06|110.54|109.14|110.15|108.75|65
1649275500000|2022-04-06 20:05:00|110.47|109.07|110.5|109.1|110.64|109.24|110.47|109.07|46
1649275800000|2022-04-06 20:10:00|110.46|109.06|110.05|108.65|110.55|109.15|110.05|108.65|69
1649276100000|2022-04-06 20:15:00|110.01|108.61|109.95|108.55|110.02|108.62|109.78|108.38|49
1649276400000|2022-04-06 20:20:00|109.99|108.59|110.07|108.67|110.14|108.74|109.87|108.47|48
1649276700000|2022-04-06 20:25:00|110.05|108.65|110.25|108.85|110.25|108.85|109.86|108.46|27
1649277000000|2022-04-06 20:30:00|110.28|108.88|110.28|108.88|110.33|108.93|110.16|108.76|29
1649277300000|2022-04-06 20:35:00|110.27|108.87|110.15|108.75|110.28|108.88|109.97|108.57|55
1649277600000|2022-04-06 20:40:00|110.16|108.76|109.92|108.52|110.18|108.78|109.92|108.52|32
1649277900000|2022-04-06 20:45:00|109.9|108.5|110.34|108.94|110.34|108.94|109.76|108.36|57
1649278200000|2022-04-06 20:50:00|110.35|108.95|110.37|108.97|110.45|109.05|110.27|108.87|49
1649278500000|2022-04-06 20:55:00|110.36|108.96|110.54|109.14|110.55|109.15|110.32|108.92|63
1649278800000|2022-04-06 21:00:00|110.55|109.15|110.28|108.88|110.66|109.26|110.28|108.88|136
1649279100000|2022-04-06 21:05:00|110.29|108.89|110.61|109.21|110.9|109.5|110.26|108.86|79
1649279400000|2022-04-06 21:10:00|110.65|109.25|110.38|108.98|110.67|109.27|110.38|108.98|30
1649279700000|2022-04-06 21:15:00|110.35|108.95|110.37|108.97|110.38|108.98|110.29|108.89|20
1649280000000|2022-04-06 21:20:00|110.34|108.94|110.47|109.07|110.47|109.07|110.3|108.9|9
1649280300000|2022-04-06 21:25:00|110.49|109.09|110.75|109.35|110.76|109.36|110.49|109.09|22
1649280600000|2022-04-06 21:30:00|110.74|109.34|110.59|109.19|110.76|109.36|110.59|109.19|11
1649280900000|2022-04-06 21:35:00|110.58|109.18|110.08|108.68|110.59|109.19|110.08|108.68|42
1649281200000|2022-04-06 21:40:00|110.07|108.67|110.08|108.68|110.26|108.86|110.03|108.63|22
1649281500000|2022-04-06 21:45:00|110.06|108.66|110.14|108.74|110.16|108.76|109.86|108.46|40
1649281800000|2022-04-06 21:50:00|110.13|108.73|110.15|108.75|110.16|108.76|109.85|108.45|46
1649282100000|2022-04-06 21:55:00|110.1|108.7|109.76|108.36|110.1|108.7|109.76|108.36|17
1649282400000|2022-04-06 22:00:00|109.73|108.33|109.89|108.49|109.89|108.49|109.72|108.32|38
1649282700000|2022-04-06 22:05:00|109.94|108.54|109.85|108.45|110.1|108.7|109.85|108.45|27
1649283000000|2022-04-06 22:10:00|109.86|108.46|110.04|108.64|110.05|108.65|109.85|108.45|59
1649283300000|2022-04-06 22:15:00|110.07|108.67|109.47|108.07|110.07|108.67|109.47|108.07|46
1649283600000|2022-04-06 22:20:00|109.48|108.08|109.35|107.95|109.55|108.15|109.28|107.88|51
1649283900000|2022-04-06 22:25:00|109.31|107.91|109.15|107.75|109.47|108.07|109.15|107.75|45
1649284200000|2022-04-06 22:30:00|109.2|107.8|108.88|107.48|109.3|107.9|108.88|107.48|56
1649284500000|2022-04-06 22:35:00|108.95|107.55|109.15|107.75|109.24|107.84|108.87|107.47|86
1649284800000|2022-04-06 22:40:00|109.19|107.79|108.72|107.32|109.23|107.83|108.63|107.23|102
1649285100000|2022-04-06 22:45:00|108.71|107.31|108.74|107.34|108.92|107.52|108.65|107.25|81
1649285400000|2022-04-06 22:50:00|108.73|107.33|108.25|106.85|108.73|107.33|108.21|106.81|113
1649285700000|2022-04-06 22:55:00|108.21|106.81|107.65|106.25|108.33|106.93|107.55|106.15|86
1649286000000|2022-04-06 23:00:00|107.67|106.27|107.65|106.25|108.15|106.75|107.45|106.05|136
1649286300000|2022-04-06 23:05:00|107.69|106.29|107.74|106.34|107.93|106.53|107.06|105.66|171
1649286600000|2022-04-06 23:10:00|107.75|106.35|107.45|106.05|107.94|106.54|107.36|105.96|163
1649286900000|2022-04-06 23:15:00|107.46|106.06|107.82|106.42|107.95|106.55|107.46|106.06|92
1649287200000|2022-04-06 23:20:00|107.81|106.41|107.75|106.35|108.12|106.72|107.68|106.28|104
1649287500000|2022-04-06 23:25:00|107.76|106.36|107.75|106.35|108.16|106.76|107.71|106.31|102
1649287800000|2022-04-06 23:30:00|107.7|106.3|107.22|105.82|107.95|106.55|107.09|105.69|159
1649288100000|2022-04-06 23:35:00|107.18|105.78|106.95|105.55|107.33|105.93|106.92|105.52|139
1649288400000|2022-04-06 23:40:00|106.96|105.56|106.94|105.54|107.05|105.65|106.58|105.18|247
1649288700000|2022-04-06 23:45:00|106.95|105.55|106.47|105.07|106.95|105.55|106.31|104.91|190
1649289000000|2022-04-06 23:50:00|106.48|105.08|105.61|104.21|106.65|105.25|105.61|104.21|128
1649289300000|2022-04-06 23:55:00|105.66|104.26|106.02|104.62|106.29|104.89|105.61|104.21|249
1649289600000|2022-04-07 00:00:00|106.01|104.61|106.76|105.36|106.85|105.45|105.8|104.4|222
1649289900000|2022-04-07 00:05:00|106.75|105.35|106.45|105.05|106.8|105.4|106|104.6|208
1649290200000|2022-04-07 00:10:00|106.44|105.04|107.15|105.75|107.15|105.75|105.93|104.53|228
1649290500000|2022-04-07 00:15:00|107.1|105.7|107.16|105.76|107.47|106.07|107.05|105.65|152
1649290800000|2022-04-07 00:20:00|107.15|105.75|107.51|106.11|107.55|106.15|107.1|105.7|150
1649291100000|2022-04-07 00:25:00|107.54|106.14|107.45|106.05|107.54|106.14|107.14|105.74|126
1649291400000|2022-04-07 00:30:00|107.46|106.06|107.46|106.06|107.65|106.25|107.27|105.87|131
1649291700000|2022-04-07 00:35:00|107.47|106.07|107.45|106.05|107.65|106.25|107.27|105.87|87
1649292000000|2022-04-07 00:40:00|107.43|106.03|107.18|105.78|107.45|106.05|107.17|105.77|74
1649292300000|2022-04-07 00:45:00|107.19|105.79|106.64|105.24|107.19|105.79|106.54|105.14|95
1649292600000|2022-04-07 00:50:00|106.62|105.22|105.25|103.85|106.64|105.24|104.88|103.48|271
1649292900000|2022-04-07 00:55:00|105.19|103.79|105.22|103.82|105.39|103.99|104.72|103.32|234
1649293200000|2022-04-07 01:00:00|105.24|103.84|105.95|104.55|105.97|104.57|105.15|103.75|194
1649293500000|2022-04-07 01:05:00|105.98|104.58|106.08|104.68|106.25|104.85|105.56|104.16|194
1649293800000|2022-04-07 01:10:00|106.05|104.65|105.85|104.45|106.13|104.73|105.76|104.36|154
1649294100000|2022-04-07 01:15:00|105.87|104.47|105.35|103.95|105.95|104.55|105.3|103.9|162
1649294400000|2022-04-07 01:20:00|105.3|103.9|105.64|104.24|105.65|104.25|105.17|103.77|180
1649294700000|2022-04-07 01:25:00|105.65|104.25|106|104.6|106|104.6|105.64|104.24|63
1649295000000|2022-04-07 01:30:00|105.99|104.59|106.45|105.05|106.55|105.15|105.75|104.35|79
1649295300000|2022-04-07 01:35:00|106.48|105.08|106.55|105.15|106.71|105.31|106.37|104.97|113
1649295600000|2022-04-07 01:40:00|106.56|105.16|106.55|105.15|106.74|105.34|106.38|104.98|109
1649295900000|2022-04-07 01:45:00|106.57|105.17|106.49|105.09|106.65|105.25|106.27|104.87|105
1649296200000|2022-04-07 01:50:00|106.5|105.1|106.65|105.25|106.65|105.25|106.35|104.95|26
1649296500000|2022-04-07 01:55:00|106.62|105.22|106.67|105.27|106.85|105.45|106.55|105.15|88
1649296800000|2022-04-07 02:00:00|106.68|105.28|106.65|105.25|106.82|105.42|106.45|105.05|105
1649297100000|2022-04-07 02:05:00|106.64|105.24|106.65|105.25|106.7|105.3|106.55|105.15|29
1649297400000|2022-04-07 02:10:00|106.64|105.24|106.35|104.95|106.64|105.24|106.34|104.94|54
1649297700000|2022-04-07 02:15:00|106.39|104.99|106.27|104.87|106.45|105.05|106.24|104.84|46
1649298000000|2022-04-07 02:20:00|106.25|104.85|105.83|104.43|106.25|104.85|105.77|104.37|68
1649298300000|2022-04-07 02:25:00|105.82|104.42|105.56|104.16|105.92|104.52|105.56|104.16|55
1649298600000|2022-04-07 02:30:00|105.57|104.17|106.36|104.96|106.36|104.96|105.57|104.17|98
1649298900000|2022-04-07 02:35:00|106.33|104.93|106.52|105.12|106.56|105.16|106.33|104.93|31
1649299200000|2022-04-07 02:40:00|106.47|105.07|106.05|104.65|106.47|105.07|106.04|104.64|106
1649299500000|2022-04-07 02:45:00|106|104.6|106.07|104.67|106.36|104.96|105.95|104.55|93
1649299800000|2022-04-07 02:50:00|106.05|104.65|106.5|105.1|106.5|105.1|106.05|104.65|62
1649300100000|2022-04-07 02:55:00|106.51|105.11|106.77|105.37|106.9|105.5|106.51|105.11|55
1649300400000|2022-04-07 03:00:00|106.78|105.38|107|105.6|107.05|105.65|106.73|105.33|85
1649300700000|2022-04-07 03:05:00|106.97|105.57|106.85|105.45|107.05|105.65|106.76|105.36|90
1649301000000|2022-04-07 03:10:00|106.86|105.46|106.4|105|106.9|105.5|106.35|104.95|54
1649301300000|2022-04-07 03:15:00|106.41|105.01|106.58|105.18|106.59|105.19|106.25|104.85|58
1649301600000|2022-04-07 03:20:00|106.59|105.19|106.27|104.87|106.6|105.2|106.17|104.77|102
1649301900000|2022-04-07 03:25:00|106.26|104.86|106.06|104.66|106.31|104.91|105.95|104.55|78
1649302200000|2022-04-07 03:30:00|106.08|104.68|106.26|104.86|106.34|104.94|105.87|104.47|92
1649302500000|2022-04-07 03:35:00|106.27|104.87|106.45|105.05|106.51|105.11|106.25|104.85|42
1649302800000|2022-04-07 03:40:00|106.46|105.06|106.55|105.15|106.55|105.15|106.41|105.01|35
1649303100000|2022-04-07 03:45:00|106.54|105.14|106.52|105.12|106.76|105.36|106.25|104.85|112
1649303400000|2022-04-07 03:50:00|106.51|105.11|106.85|105.45|106.85|105.45|106.45|105.05|41
1649303700000|2022-04-07 03:55:00|106.79|105.39|106.75|105.35|106.83|105.43|106.67|105.27|42
1649304000000|2022-04-07 04:00:00|106.76|105.36|106.9|105.5|106.9|105.5|106.65|105.25|71
1649304300000|2022-04-07 04:05:00|106.95|105.55|106.95|105.55|106.96|105.56|106.75|105.35|49
1649304600000|2022-04-07 04:10:00|106.9|105.5|106.56|105.16|106.95|105.55|106.56|105.16|69
1649304900000|2022-04-07 04:15:00|106.52|105.12|106.53|105.13|106.58|105.18|106.4|105|85
1649305200000|2022-04-07 04:20:00|106.54|105.14|106.75|105.35|106.75|105.35|106.46|105.06|60
1649305500000|2022-04-07 04:25:00|106.77|105.37|106.99|105.59|107.01|105.61|106.75|105.35|50
1649305800000|2022-04-07 04:30:00|107|105.6|107.05|105.65|107.05|105.65|106.85|105.45|51
1649306100000|2022-04-07 04:35:00|106.98|105.58|107.15|105.75|107.16|105.76|106.97|105.57|25
1649306400000|2022-04-07 04:40:00|107.11|105.71|106.98|105.58|107.17|105.77|106.98|105.58|49
1649306700000|2022-04-07 04:45:00|106.97|105.57|107.4|106|107.4|106|106.94|105.54|33
1649307000000|2022-04-07 04:50:00|107.41|106.01|107.73|106.33|107.75|106.35|107.39|105.99|52
1649307300000|2022-04-07 04:55:00|107.68|106.28|107.65|106.25|107.68|106.28|107.55|106.15|54
1649307600000|2022-04-07 05:00:00|107.66|106.26|107.55|106.15|107.83|106.43|107.46|106.06|110
1649307900000|2022-04-07 05:05:00|107.54|106.14|107.45|106.05|107.55|106.15|107.27|105.87|45
1649308200000|2022-04-07 05:10:00|107.37|105.97|107.45|106.05|107.47|106.07|107.29|105.89|65
1649308500000|2022-04-07 05:15:00|107.46|106.06|107.53|106.13|107.53|106.13|107.27|105.87|35
1649308800000|2022-04-07 05:20:00|107.48|106.08|107.36|105.96|107.48|106.08|107.35|105.95|44
1649309100000|2022-04-07 05:25:00|107.33|105.93|107.16|105.76|107.36|105.96|107.15|105.75|38
1649309400000|2022-04-07 05:30:00|107.21|105.81|106.9|105.5|107.21|105.81|106.9|105.5|38
1649309700000|2022-04-07 05:35:00|106.86|105.46|107.09|105.69|107.12|105.72|106.83|105.43|85
1649310000000|2022-04-07 05:40:00|107.1|105.7|106.85|105.45|107.26|105.86|106.85|105.45|63
1649310300000|2022-04-07 05:45:00|106.86|105.46|107.25|105.85|107.25|105.85|106.83|105.43|47
1649310600000|2022-04-07 05:50:00|107.26|105.86|107.76|106.36|107.76|106.36|107.26|105.86|62
1649310900000|2022-04-07 05:55:00|107.84|106.44|108.05|106.65|108.15|106.75|107.77|106.37|53
1649311200000|2022-04-07 06:00:00|108.02|106.62|107.76|106.36|108.09|106.69|107.76|106.36|66
1649311500000|2022-04-07 06:05:00|107.77|106.37|107.65|106.25|107.78|106.38|107.61|106.21|22
1649311800000|2022-04-07 06:10:00|107.69|106.29|107.65|106.25|107.84|106.44|107.36|105.96|93
1649312100000|2022-04-07 06:15:00|107.66|106.26|107.65|106.25|107.75|106.35|107.6|106.2|47
1649312400000|2022-04-07 06:20:00|107.66|106.26|107.84|106.44|107.84|106.44|107.65|106.25|22
1649312700000|2022-04-07 06:25:00|107.85|106.45|107.91|106.51|107.91|106.51|107.84|106.44|12
1649313000000|2022-04-07 06:30:00|107.94|106.54|107.85|106.45|107.94|106.54|107.78|106.38|32
1649313300000|2022-04-07 06:35:00|107.9|106.5|107.94|106.54|107.94|106.54|107.9|106.5|6
1649313600000|2022-04-07 06:40:00|107.95|106.55|108.22|106.82|108.22|106.82|107.95|106.55|46
1649313900000|2022-04-07 06:45:00|108.26|106.86|108.15|106.75|108.46|107.06|108.1|106.7|86
1649314200000|2022-04-07 06:50:00|108.14|106.74|107.89|106.49|108.14|106.74|107.89|106.49|35
1649314500000|2022-04-07 06:55:00|107.88|106.48|107.86|106.46|108.1|106.7|107.86|106.46|64
1649314800000|2022-04-07 07:00:00|107.87|106.47|107.95|106.55|108.06|106.66|107.8|106.4|56
1649315100000|2022-04-07 07:05:00|107.96|106.56|108.17|106.77|108.17|106.77|107.95|106.55|33
1649315400000|2022-04-07 07:10:00|108.19|106.79|108.63|107.23|108.64|107.24|108.19|106.79|33
1649315700000|2022-04-07 07:15:00|108.65|107.25|108.86|107.46|109.06|107.66|108.6|107.2|45
1649316000000|2022-04-07 07:20:00|108.88|107.48|109.15|107.75|109.15|107.75|108.86|107.46|18
1649316300000|2022-04-07 07:25:00|109.2|107.8|109.15|107.75|109.21|107.81|109|107.6|34
1649316600000|2022-04-07 07:30:00|109.2|107.8|109.27|107.87|109.27|107.87|109.17|107.77|37
1649316900000|2022-04-07 07:35:00|109.28|107.88|109.5|108.1|109.5|108.1|109.28|107.88|20
1649317200000|2022-04-07 07:40:00|109.52|108.12|109.22|107.82|109.54|108.14|109.2|107.8|51
1649317500000|2022-04-07 07:45:00|109.21|107.81|109.45|108.05|109.46|108.06|109.18|107.78|59
1649317800000|2022-04-07 07:50:00|109.42|108.02|109.85|108.45|109.91|108.51|109.38|107.98|44
1649318100000|2022-04-07 07:55:00|109.84|108.44|109.37|107.97|109.84|108.44|109.36|107.96|63
1649318400000|2022-04-07 08:00:00|109.41|108.01|109.76|108.36|109.77|108.37|109.29|107.89|78
1649318700000|2022-04-07 08:05:00|109.75|108.35|109.85|108.45|109.85|108.45|109.58|108.18|50
1649319000000|2022-04-07 08:10:00|109.83|108.43|109.69|108.29|109.85|108.45|109.65|108.25|35
1649319300000|2022-04-07 08:15:00|109.7|108.3|109.36|107.96|109.75|108.35|109.3|107.9|67
1649319600000|2022-04-07 08:20:00|109.44|108.04|109.64|108.24|109.69|108.29|109.44|108.04|28
1649319900000|2022-04-07 08:25:00|109.65|108.25|109.76|108.36|109.86|108.46|109.64|108.24|55
1649320200000|2022-04-07 08:30:00|109.77|108.37|109.55|108.15|109.86|108.46|109.55|108.15|61
1649320500000|2022-04-07 08:35:00|109.56|108.16|109.35|107.95|109.56|108.16|109.35|107.95|45
1649320800000|2022-04-07 08:40:00|109.34|107.94|109.35|107.95|109.36|107.96|109.25|107.85|44
1649321100000|2022-04-07 08:45:00|109.36|107.96|109.25|107.85|109.47|108.07|109.25|107.85|64
1649321400000|2022-04-07 08:50:00|109.23|107.83|109.15|107.75|109.23|107.83|108.97|107.57|32
1649321700000|2022-04-07 08:55:00|109.17|107.77|109.24|107.84|109.24|107.84|109.15|107.75|11
1649322000000|2022-04-07 09:00:00|109.22|107.82|109.07|107.67|109.22|107.82|109.07|107.67|88
1649322300000|2022-04-07 09:05:00|109.01|107.61|108.65|107.25|109.01|107.61|108.53|107.13|52
1649322600000|2022-04-07 09:10:00|108.63|107.23|108.36|106.96|108.65|107.25|108.25|106.85|64
1649322900000|2022-04-07 09:15:00|108.35|106.95|108.66|107.26|108.75|107.35|108.27|106.87|60
1649323200000|2022-04-07 09:20:00|108.67|107.27|108.15|106.75|108.67|107.27|108.02|106.62|74
1649323500000|2022-04-07 09:25:00|108.16|106.76|107.85|106.45|108.29|106.89|107.71|106.31|112
1649323800000|2022-04-07 09:30:00|107.86|106.46|108.05|106.65|108.05|106.65|107.85|106.45|17
1649324100000|2022-04-07 09:35:00|108.08|106.68|108.55|107.15|108.58|107.18|108.08|106.68|33
1649324400000|2022-04-07 09:40:00|108.57|107.17|108.55|107.15|108.85|107.45|108.55|107.15|78
1649324700000|2022-04-07 09:45:00|108.56|107.16|108.35|106.95|108.68|107.28|108.31|106.91|79
1649325000000|2022-04-07 09:50:00|108.37|106.97|108.46|107.06|108.56|107.16|108.29|106.89|61
1649325300000|2022-04-07 09:55:00|108.45|107.05|108.83|107.43|108.85|107.45|108.38|106.98|61
1649325600000|2022-04-07 10:00:00|108.82|107.42|108.58|107.18|108.82|107.42|108.57|107.17|58
1649325900000|2022-04-07 10:05:00|108.57|107.17|108.66|107.26|108.66|107.26|108.41|107.01|42
1649326200000|2022-04-07 10:10:00|108.67|107.27|108.65|107.25|108.69|107.29|108.55|107.15|26
1649326500000|2022-04-07 10:15:00|108.66|107.26|108.28|106.88|108.75|107.35|108.28|106.88|67
1649326800000|2022-04-07 10:20:00|108.29|106.89|108.72|107.32|108.73|107.33|108.29|106.89|64
1649327100000|2022-04-07 10:25:00|108.73|107.33|108.67|107.27|108.85|107.45|108.58|107.18|44
1649327400000|2022-04-07 10:30:00|108.66|107.26|108.61|107.21|108.75|107.35|108.37|106.97|71
1649327700000|2022-04-07 10:35:00|108.62|107.22|108.75|107.35|108.76|107.36|108.45|107.05|47
1649328000000|2022-04-07 10:40:00|108.77|107.37|108.75|107.35|108.77|107.37|108.56|107.16|56
1649328300000|2022-04-07 10:45:00|108.76|107.36|108.86|107.46|108.86|107.46|108.57|107.17|34
1649328600000|2022-04-07 10:50:00|108.87|107.47|109.2|107.8|109.2|107.8|108.87|107.47|37
1649328900000|2022-04-07 10:55:00|109.19|107.79|109.05|107.65|109.19|107.79|108.95|107.55|29
1649329200000|2022-04-07 11:00:00|109.04|107.64|108.85|107.45|109.04|107.64|108.56|107.16|98
1649329500000|2022-04-07 11:05:00|108.79|107.39|109.12|107.72|109.7|108.3|108.6|107.2|148
1649329800000|2022-04-07 11:10:00|109.09|107.69|109.18|107.78|109.59|108.19|108.82|107.42|198
1649330100000|2022-04-07 11:15:00|109.19|107.79|109.15|107.75|109.56|108.16|108.95|107.55|166
1649330400000|2022-04-07 11:20:00|109.1|107.7|109.06|107.66|109.33|107.93|109.05|107.65|109
1649330700000|2022-04-07 11:25:00|109.07|107.67|109.27|107.87|109.35|107.95|109.05|107.65|107
1649331000000|2022-04-07 11:30:00|109.28|107.88|109.65|108.25|109.66|108.26|109.18|107.78|119
1649331300000|2022-04-07 11:35:00|109.6|108.2|109.77|108.37|109.77|108.37|109.56|108.16|42
1649331600000|2022-04-07 11:40:00|109.75|108.35|110|108.6|110.1|108.7|109.71|108.31|94
1649331900000|2022-04-07 11:45:00|109.99|108.59|109.67|108.27|110.03|108.63|109.5|108.1|170
1649332200000|2022-04-07 11:50:00|109.66|108.26|109.86|108.46|109.87|108.47|109.51|108.11|93
1649332500000|2022-04-07 11:55:00|109.87|108.47|109.82|108.42|109.87|108.47|109.69|108.29|39
1649332800000|2022-04-07 12:00:00|109.83|108.43|109.97|108.57|110.05|108.65|109.76|108.36|63
1649333100000|2022-04-07 12:05:00|109.98|108.58|110.16|108.76|110.16|108.76|109.98|108.58|43
1649333400000|2022-04-07 12:10:00|110.17|108.77|109.87|108.47|110.24|108.84|109.87|108.47|79
1649333700000|2022-04-07 12:15:00|109.88|108.48|109.75|108.35|110.05|108.65|109.7|108.3|85
1649334000000|2022-04-07 12:20:00|109.74|108.34|109.87|108.47|109.87|108.47|109.71|108.31|47
1649334300000|2022-04-07 12:25:00|109.85|108.45|109.69|108.29|109.85|108.45|109.68|108.28|23
1649334600000|2022-04-07 12:30:00|109.68|108.28|109.36|107.96|109.69|108.29|109.25|107.85|67
1649334900000|2022-04-07 12:35:00|109.37|107.97|109.29|107.89|109.45|108.05|109.25|107.85|59
1649335200000|2022-04-07 12:40:00|109.25|107.85|109.31|107.91|109.35|107.95|109.12|107.72|58
1649335500000|2022-04-07 12:45:00|109.32|107.92|109.36|107.96|109.65|108.25|109.31|107.91|58
1649335800000|2022-04-07 12:50:00|109.35|107.95|109.15|107.75|109.36|107.96|109.11|107.71|42
1649336100000|2022-04-07 12:55:00|109.17|107.77|109.13|107.73|109.23|107.83|109.13|107.73|18
1649336400000|2022-04-07 13:00:00|109.14|107.74|109.16|107.76|109.27|107.87|109.14|107.74|41
1649336700000|2022-04-07 13:05:00|109.17|107.77|108.56|107.16|109.18|107.78|108.56|107.16|57
1649337000000|2022-04-07 13:10:00|108.55|107.15|108.55|107.15|108.84|107.44|108.47|107.07|86
1649337300000|2022-04-07 13:15:00|108.51|107.11|108.85|107.45|108.99|107.59|108.51|107.11|53
1649337600000|2022-04-07 13:20:00|108.86|107.46|108.56|107.16|108.95|107.55|108.56|107.16|54
1649337900000|2022-04-07 13:25:00|108.57|107.17|108.56|107.16|108.75|107.35|108.38|106.98|81
1649338200000|2022-04-07 13:30:00|108.59|107.19|109.12|107.72|109.13|107.73|108.3|106.9|128
1649338500000|2022-04-07 13:35:00|109.14|107.74|109.36|107.96|109.65|108.25|108.98|107.58|124
1649338800000|2022-04-07 13:40:00|109.38|107.98|109.1|107.7|109.69|108.29|109.1|107.7|155
1649339100000|2022-04-07 13:45:00|109.07|107.67|109.07|107.67|109.35|107.95|108.97|107.57|139
1649339400000|2022-04-07 13:50:00|109.08|107.68|109.45|108.05|109.46|108.06|109.07|107.67|111
1649339700000|2022-04-07 13:55:00|109.46|108.06|109.39|107.99|109.47|108.07|109.35|107.95|88
1649340000000|2022-04-07 14:00:00|109.4|108|109.46|108.06|109.59|108.19|109.15|107.75|145
1649340300000|2022-04-07 14:05:00|109.47|108.07|109.12|107.72|109.54|108.14|108.88|107.48|154
1649340600000|2022-04-07 14:10:00|109.09|107.69|109.15|107.75|109.16|107.76|108.83|107.43|116
1649340900000|2022-04-07 14:15:00|109.12|107.72|109.25|107.85|109.25|107.85|108.86|107.46|167
1649341200000|2022-04-07 14:20:00|109.23|107.83|108.83|107.43|109.23|107.83|108.71|107.31|118
1649341500000|2022-04-07 14:25:00|108.85|107.45|108.95|107.55|108.98|107.58|108.75|107.35|66
1649341800000|2022-04-07 14:30:00|108.89|107.49|108.95|107.55|109.2|107.8|108.7|107.3|92
1649342100000|2022-04-07 14:35:00|108.98|107.58|108.92|107.52|109.25|107.85|108.92|107.52|71
1649342400000|2022-04-07 14:40:00|108.93|107.53|108.32|106.92|108.93|107.53|108.26|106.86|116
1649342700000|2022-04-07 14:45:00|108.31|106.91|108.11|106.71|108.55|107.15|108.11|106.71|72
1649343000000|2022-04-07 14:50:00|108.13|106.73|107.96|106.56|108.25|106.85|107.72|106.32|104
1649343300000|2022-04-07 14:55:00|107.97|106.57|107.97|106.57|108.15|106.75|107.72|106.32|127
1649343600000|2022-04-07 15:00:00|107.96|106.56|107.95|106.55|108.21|106.81|107.71|106.31|163
1649343900000|2022-04-07 15:05:00|108.01|106.61|107.95|106.55|108.15|106.75|107.86|106.46|141
1649344200000|2022-04-07 15:10:00|107.94|106.54|107.15|105.75|107.95|106.55|107.11|105.71|177
1649344500000|2022-04-07 15:15:00|107.16|105.76|107.54|106.14|107.54|106.14|107.1|105.7|104
1649344800000|2022-04-07 15:20:00|107.49|106.09|107.65|106.25|107.65|106.25|107.39|105.99|84
1649345100000|2022-04-07 15:25:00|107.63|106.23|107.03|105.63|107.63|106.23|107.03|105.63|102
1649345400000|2022-04-07 15:30:00|107.02|105.62|106.92|105.52|107.15|105.75|106.65|105.25|133
1649345700000|2022-04-07 15:35:00|106.95|105.55|107.45|106.05|107.51|106.11|106.93|105.53|113
1649346000000|2022-04-07 15:40:00|107.4|106|107.47|106.07|107.61|106.21|107.36|105.96|60
1649346300000|2022-04-07 15:45:00|107.49|106.09|107.65|106.25|107.95|106.55|107.49|106.09|68
1649346600000|2022-04-07 15:50:00|107.66|106.26|107.77|106.37|107.97|106.57|107.65|106.25|39
1649346900000|2022-04-07 15:55:00|107.78|106.38|107.98|106.58|108.02|106.62|107.78|106.38|48
1649347200000|2022-04-07 16:00:00|107.95|106.55|108.15|106.75|108.35|106.95|107.85|106.45|95
1649347500000|2022-04-07 16:05:00|108.14|106.74|108.42|107.02|108.49|107.09|108.14|106.74|112
1649347800000|2022-04-07 16:10:00|108.44|107.04|108.72|107.32|108.72|107.32|108.42|107.02|49
1649348100000|2022-04-07 16:15:00|108.71|107.31|108.75|107.35|108.77|107.37|108.46|107.06|61
1649348400000|2022-04-07 16:20:00|108.74|107.34|108.51|107.11|108.74|107.34|108.27|106.87|61
1649348700000|2022-04-07 16:25:00|108.53|107.13|108.6|107.2|108.66|107.26|108.45|107.05|60
1649349000000|2022-04-07 16:30:00|108.65|107.25|109.25|107.85|109.3|107.9|108.55|107.15|69
1649349300000|2022-04-07 16:35:00|109.26|107.86|109.24|107.84|109.35|107.95|109.23|107.83|19
1649349600000|2022-04-07 16:40:00|109.23|107.83|108.55|107.15|109.23|107.83|108.55|107.15|69
1649349900000|2022-04-07 16:45:00|108.52|107.12|108.11|106.71|108.75|107.35|108.11|106.71|68
1649350200000|2022-04-07 16:50:00|108.12|106.72|108.73|107.33|108.8|107.4|108.07|106.67|64
1649350500000|2022-04-07 16:55:00|108.75|107.35|109.44|108.04|109.44|108.04|108.75|107.35|50
1649350800000|2022-04-07 17:00:00|109.43|108.03|109.52|108.12|109.61|108.21|109.36|107.96|65
1649351100000|2022-04-07 17:05:00|109.53|108.13|109.54|108.14|109.55|108.15|109.41|108.01|58
1649351400000|2022-04-07 17:10:00|109.53|108.13|109.65|108.25|109.78|108.38|109.46|108.06|59
1649351700000|2022-04-07 17:15:00|109.64|108.24|109.08|107.68|109.65|108.25|109.05|107.65|140
1649352000000|2022-04-07 17:20:00|109.1|107.7|109.26|107.86|109.53|108.13|109.08|107.68|57
1649352300000|2022-04-07 17:25:00|109.3|107.9|109.55|108.15|109.67|108.27|109.3|107.9|47
1649352600000|2022-04-07 17:30:00|109.56|108.16|109.35|107.95|109.65|108.25|109.31|107.91|44
1649352900000|2022-04-07 17:35:00|109.4|108|109.15|107.75|109.45|108.05|109.15|107.75|24
1649353200000|2022-04-07 17:40:00|109.18|107.78|109.15|107.75|109.4|108|109.15|107.75|68
1649353500000|2022-04-07 17:45:00|109.17|107.77|108.94|107.54|109.35|107.95|108.91|107.51|59
1649353800000|2022-04-07 17:50:00|108.95|107.55|108.94|107.54|108.98|107.58|108.85|107.45|66
1649354100000|2022-04-07 17:55:00|108.97|107.57|109.28|107.88|109.35|107.95|108.97|107.57|86
1649354400000|2022-04-07 18:00:00|109.27|107.87|109.14|107.74|109.31|107.91|109.07|107.67|38
1649354700000|2022-04-07 18:05:00|109.13|107.73|109.05|107.65|109.13|107.73|108.86|107.46|49
1649355000000|2022-04-07 18:10:00|109.07|107.67|109.2|107.8|109.22|107.82|109.05|107.65|53
1649355300000|2022-04-07 18:15:00|109.24|107.84|109.35|107.95|109.35|107.95|109.14|107.74|29
1649355600000|2022-04-07 18:20:00|109.37|107.97|109.62|108.22|109.62|108.22|109.37|107.97|25
1649355900000|2022-04-07 18:25:00|109.63|108.23|109.68|108.28|109.9|108.5|109.63|108.23|77
1649356200000|2022-04-07 18:30:00|109.65|108.25|109.55|108.15|109.65|108.25|109.41|108.01|56
1649356500000|2022-04-07 18:35:00|109.54|108.14|109.66|108.26|109.72|108.32|109.45|108.05|68
1649356800000|2022-04-07 18:40:00|109.65|108.25|109.68|108.28|109.68|108.28|109.47|108.07|43
1649357100000|2022-04-07 18:45:00|109.67|108.27|109.46|108.06|109.67|108.27|109.46|108.06|46
1649357400000|2022-04-07 18:50:00|109.45|108.05|109.55|108.15|109.65|108.25|109.27|107.87|49
1649357700000|2022-04-07 18:55:00|109.56|108.16|109.75|108.35|109.75|108.35|109.56|108.16|17
1649358000000|2022-04-07 19:00:00|109.74|108.34|109.87|108.47|109.92|108.52|109.66|108.26|39
1649358300000|2022-04-07 19:05:00|109.86|108.46|109.95|108.55|109.95|108.55|109.75|108.35|17
1649358600000|2022-04-07 19:10:00|109.96|108.56|109.87|108.47|110.41|109.01|109.86|108.46|59
1649358900000|2022-04-07 19:15:00|109.88|108.48|109.59|108.19|109.9|108.5|109.58|108.18|46
1649359200000|2022-04-07 19:20:00|109.58|108.18|109.47|108.07|109.58|108.18|109.39|107.99|27
1649359500000|2022-04-07 19:25:00|109.46|108.06|109.35|107.95|109.46|108.06|109.3|107.9|17
1649359800000|2022-04-07 19:30:00|109.34|107.94|109.35|107.95|109.36|107.96|109.27|107.87|11
1649360100000|2022-04-07 19:35:00|109.31|107.91|109.25|107.85|109.31|107.91|109.25|107.85|10
1649360400000|2022-04-07 19:40:00|109.3|107.9|109.25|107.85|109.3|107.9|109.19|107.79|16
1649360700000|2022-04-07 19:45:00|109.19|107.79|109.1|107.7|109.36|107.96|109.09|107.69|30
1649361000000|2022-04-07 19:50:00|109.13|107.73|109.15|107.75|109.35|107.95|109.13|107.73|26
1649361300000|2022-04-07 19:55:00|109.13|107.73|108.95|107.55|109.13|107.73|108.95|107.55|7
1649361600000|2022-04-07 20:00:00|108.98|107.58|108.99|107.59|109.07|107.67|108.97|107.57|20
1649361900000|2022-04-07 20:05:00|109.03|107.63|109.14|107.74|109.15|107.75|109.03|107.63|18
1649362200000|2022-04-07 20:10:00|109.15|107.75|109.16|107.76|109.25|107.85|109.14|107.74|26
1649362500000|2022-04-07 20:15:00|109.17|107.77|109.17|107.77|109.17|107.77|109.1|107.7|7
1649362800000|2022-04-07 20:20:00|109.2|107.8|108.96|107.56|109.2|107.8|108.88|107.48|23
1649363100000|2022-04-07 20:25:00|108.98|107.58|108.96|107.56|109|107.6|108.95|107.55|9
1649363400000|2022-04-07 20:30:00|108.98|107.58|108.97|107.57|109.05|107.65|108.96|107.56|13
1649363700000|2022-04-07 20:35:00|109.03|107.63|109.2|107.8|109.2|107.8|109.03|107.63|18
1649364000000|2022-04-07 20:40:00|109.19|107.79|109.23|107.83|109.23|107.83|109.15|107.75|13
1649364300000|2022-04-07 20:45:00|109.26|107.86|109.46|108.06|109.49|108.09|109.25|107.85|35
1649364600000|2022-04-07 20:50:00|109.45|108.05|109.36|107.96|109.46|108.06|109.28|107.88|26
1649364900000|2022-04-07 20:55:00|109.33|107.93|109.37|107.97|109.38|107.98|109.28|107.88|13
1649365200000|2022-04-07 21:00:00|109.39|107.99|109.16|107.76|109.48|108.08|109.12|107.72|73
1649365500000|2022-04-07 21:05:00|109.17|107.77|109.27|107.87|109.27|107.87|109.07|107.67|45
1649365800000|2022-04-07 21:10:00|109.28|107.88|109.37|107.97|109.37|107.97|109.28|107.88|6
1649366100000|2022-04-07 21:15:00|109.34|107.94|108.97|107.57|109.34|107.94|108.97|107.57|21
1649366400000|2022-04-07 21:20:00|108.96|107.56|108.45|107.05|108.96|107.56|108.41|107.01|35
1649366700000|2022-04-07 21:25:00|108.41|107.01|108.44|107.04|108.44|107.04|108.12|106.72|34
1649367000000|2022-04-07 21:30:00|108.45|107.05|108.7|107.3|108.7|107.3|108.45|107.05|31
1649367300000|2022-04-07 21:35:00|108.74|107.34|108.91|107.51|109.05|107.65|108.74|107.34|41
1649367600000|2022-04-07 21:40:00|108.95|107.55|108.75|107.35|108.95|107.55|108.75|107.35|22
1649367900000|2022-04-07 21:45:00|108.76|107.36|109.35|107.95|109.35|107.95|108.76|107.36|34
1649368200000|2022-04-07 21:50:00|109.33|107.93|109.31|107.91|109.33|107.93|109.05|107.65|33
1649368500000|2022-04-07 21:55:00|109.29|107.89|109.35|107.95|109.35|107.95|109.24|107.84|21
1649368800000|2022-04-07 22:00:00|109.33|107.93|109.26|107.86|109.35|107.95|109.16|107.76|48
1649369100000|2022-04-07 22:05:00|109.25|107.85|109.15|107.75|109.42|108.02|109.15|107.75|60
1649369400000|2022-04-07 22:10:00|109.18|107.78|109.33|107.93|109.35|107.95|109.18|107.78|15
1649369700000|2022-04-07 22:15:00|109.35|107.95|109.27|107.87|109.35|107.95|109.17|107.77|41
1649370000000|2022-04-07 22:20:00|109.28|107.88|109.55|108.15|109.55|108.15|109.18|107.78|24
1649370300000|2022-04-07 22:25:00|109.5|108.1|109.45|108.05|109.5|108.1|109.35|107.95|31
1649370600000|2022-04-07 22:30:00|109.44|108.04|109.54|108.14|109.58|108.18|109.36|107.96|32
1649370900000|2022-04-07 22:35:00|109.55|108.15|109.36|107.96|109.56|108.16|109.36|107.96|23
1649371200000|2022-04-07 22:40:00|109.35|107.95|109.3|108.2|109.45|108.21|109.3|107.95|26
1649371500000|2022-04-07 22:45:00|109.31|108.21|109.65|108.25|109.65|108.33|109.28|108.15|43
1649371800000|2022-04-07 22:50:00|109.64|108.24|109.65|108.25|109.76|108.36|109.56|108.16|45
1649372100000|2022-04-07 22:55:00|109.64|108.24|109.95|108.55|109.95|108.55|109.64|108.24|25
1649372400000|2022-04-07 23:00:00|109.92|108.52|109.97|108.57|109.97|108.57|109.83|108.43|29
1649372700000|2022-04-07 23:05:00|109.98|108.58|109.96|108.56|109.98|108.58|109.88|108.48|21
1649373000000|2022-04-07 23:10:00|109.95|108.55|110.06|108.66|110.06|108.66|109.86|108.46|13
1649373300000|2022-04-07 23:15:00|110.09|108.69|110.43|109.03|110.43|109.03|110.09|108.69|41
1649373600000|2022-04-07 23:20:00|110.46|109.06|110.12|108.72|110.72|109.32|110.12|108.72|46
1649373900000|2022-04-07 23:25:00|110.11|108.71|109.97|108.57|110.25|108.85|109.96|108.56|67
1649374200000|2022-04-07 23:30:00|109.98|108.58|110.15|108.75|110.24|108.84|109.95|108.55|57
1649374500000|2022-04-07 23:35:00|110.17|108.77|110.17|108.77|110.2|108.8|110.17|108.77|10
1649374800000|2022-04-07 23:40:00|110.15|108.75|109.87|108.47|110.15|108.75|109.86|108.46|49
1649375100000|2022-04-07 23:45:00|109.89|108.49|110.1|108.7|110.1|108.7|109.88|108.48|36
1649375400000|2022-04-07 23:50:00|110.11|108.71|109.82|108.42|110.32|108.92|109.82|108.42|56
1649375700000|2022-04-07 23:55:00|109.79|108.39|109.63|108.23|109.87|108.47|109.63|108.23|48
1649376000000|2022-04-08 00:00:00|109.62|108.22|109.6|108.2|109.74|108.34|109.3|107.9|73
1649376300000|2022-04-08 00:05:00|109.61|108.21|109.92|108.52|109.93|108.53|109.45|108.05|61
1649376600000|2022-04-08 00:10:00|109.93|108.53|110.54|109.14|110.54|109.14|109.85|108.45|91
1649376900000|2022-04-08 00:15:00|110.53|109.13|110.43|109.03|110.53|109.13|109.99|108.59|106
1649377200000|2022-04-08 00:20:00|110.4|109|110.08|108.68|110.45|109.05|110.07|108.67|63
1649377500000|2022-04-08 00:25:00|110.05|108.65|109.64|108.24|110.05|108.65|109.64|108.24|48
1649377800000|2022-04-08 00:30:00|109.63|108.23|109.31|108.21|109.72|108.32|109.31|108.15|49
1649378100000|2022-04-08 00:35:00|109.34|108.24|109.32|108.22|109.42|108.32|109.24|108.14|42
1649378400000|2022-04-08 00:40:00|109.31|108.21|109.55|108.15|109.66|108.26|109.24|107.96|56
1649378700000|2022-04-08 00:45:00|109.56|108.16|109.32|107.92|109.65|108.25|109.26|107.86|28
1649379000000|2022-04-08 00:50:00|109.33|107.93|108.88|107.48|109.45|108.05|108.88|107.48|78
1649379300000|2022-04-08 00:55:00|108.93|107.53|109|107.6|109.06|107.66|108.87|107.47|43
1649379600000|2022-04-08 01:00:00|108.95|107.55|109.36|107.96|109.52|108.12|108.89|107.49|97
1649379900000|2022-04-08 01:05:00|109.35|107.95|109.55|108.15|109.55|108.15|109.24|107.84|49
1649380200000|2022-04-08 01:10:00|109.52|108.12|109.84|108.44|109.93|108.53|109.36|107.96|60
1649380500000|2022-04-08 01:15:00|109.83|108.43|109.7|108.3|109.84|108.44|109.56|108.16|48
1649380800000|2022-04-08 01:20:00|109.71|108.31|109.55|108.15|109.71|108.31|109.49|108.09|32
1649381100000|2022-04-08 01:25:00|109.56|108.16|109.55|108.15|109.62|108.22|109.49|108.09|31
1649381400000|2022-04-08 01:30:00|109.56|108.16|109.85|108.45|109.86|108.46|109.45|108.05|48
1649381700000|2022-04-08 01:35:00|109.86|108.46|109.85|108.45|109.86|108.46|109.77|108.37|21
1649382000000|2022-04-08 01:40:00|109.83|108.43|109.65|108.25|109.85|108.45|109.57|108.17|74
1649382300000|2022-04-08 01:45:00|109.64|108.24|109.84|108.44|109.85|108.45|109.55|108.15|31
1649382600000|2022-04-08 01:50:00|109.85|108.45|109.65|108.25|109.89|108.49|109.65|108.25|44
1649382900000|2022-04-08 01:55:00|109.66|108.26|109.74|108.34|109.74|108.34|109.55|108.15|19
1649383200000|2022-04-08 02:00:00|109.73|108.33|109.7|108.3|109.74|108.34|109.55|108.15|29
1649383500000|2022-04-08 02:05:00|109.81|108.41|110.05|108.65|110.09|108.69|109.81|108.41|34
1649383800000|2022-04-08 02:10:00|110.04|108.64|109.85|108.45|110.04|108.64|109.85|108.45|43
1649384100000|2022-04-08 02:15:00|109.83|108.43|109.75|108.35|109.83|108.43|109.58|108.18|37
1649384400000|2022-04-08 02:20:00|109.74|108.34|109.75|108.35|109.75|108.35|109.65|108.25|17
1649384700000|2022-04-08 02:25:00|109.79|108.39|109.85|108.45|109.95|108.55|109.75|108.35|29
1649385000000|2022-04-08 02:30:00|109.84|108.44|109.75|108.35|109.85|108.45|109.74|108.34|25
1649385300000|2022-04-08 02:35:00|109.76|108.36|109.92|108.52|109.96|108.56|109.75|108.35|13
1649385600000|2022-04-08 02:40:00|109.91|108.51|110.09|108.69|110.15|108.75|109.88|108.48|39
1649385900000|2022-04-08 02:45:00|110.1|108.7|110.05|108.65|110.15|108.75|110.01|108.61|45
1649386200000|2022-04-08 02:50:00|110.06|108.66|109.97|108.57|110.06|108.66|109.97|108.57|23
1649386500000|2022-04-08 02:55:00|109.95|108.55|109.85|108.45|109.95|108.55|109.79|108.39|42
1649386800000|2022-04-08 03:00:00|109.84|108.44|109.85|108.45|109.86|108.46|109.8|108.4|16
1649387100000|2022-04-08 03:05:00|109.81|108.41|109.85|108.45|109.85|108.45|109.75|108.35|20
1649387400000|2022-04-08 03:10:00|109.86|108.46|110.05|108.65|110.05|108.65|109.85|108.45|14
1649387700000|2022-04-08 03:15:00|110.04|108.64|109.97|108.57|110.08|108.68|109.97|108.57|30
1649388000000|2022-04-08 03:20:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|50
1649388300000|2022-04-08 03:25:00|110.08|108.68|110.15|108.75|110.15|108.75|110.08|108.68|4
1649388600000|2022-04-08 03:30:00|110.14|108.74|109.99|108.59|110.14|108.74|109.97|108.57|27
1649388900000|2022-04-08 03:35:00|109.98|108.58|109.95|108.55|109.98|108.58|109.91|108.51|12
1649389200000|2022-04-08 03:40:00|109.96|108.56|109.87|108.47|109.96|108.56|109.86|108.46|15
1649389500000|2022-04-08 03:45:00|109.86|108.46|109.85|108.45|109.86|108.46|109.81|108.41|15
1649389800000|2022-04-08 03:50:00|109.83|108.43|109.75|108.35|109.83|108.43|109.7|108.3|62
1649390100000|2022-04-08 03:55:00|109.76|108.36|109.92|108.52|109.95|108.55|109.76|108.36|11
1649390400000|2022-04-08 04:00:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|23
1649390700000|2022-04-08 04:05:00|110.07|108.67|110.05|108.65|110.07|108.67|109.97|108.57|22
1649391000000|2022-04-08 04:10:00|110.03|108.63|110.05|108.65|110.06|108.66|109.99|108.59|26
1649391300000|2022-04-08 04:15:00|110.06|108.66|109.85|108.45|110.06|108.66|109.85|108.45|25
1649391600000|2022-04-08 04:20:00|109.83|108.43|109.8|108.4|109.83|108.43|109.79|108.39|34
1649391900000|2022-04-08 04:25:00|109.81|108.41|109.78|108.38|109.92|108.52|109.78|108.38|52
1649392200000|2022-04-08 04:30:00|109.79|108.39|109.86|108.46|109.88|108.48|109.78|108.38|20
1649392500000|2022-04-08 04:35:00|109.87|108.47|109.78|108.38|109.88|108.48|109.78|108.38|16
1649392800000|2022-04-08 04:40:00|109.77|108.37|109.65|108.25|109.78|108.38|109.65|108.25|17
1649393100000|2022-04-08 04:45:00|109.66|108.26|109.75|108.35|109.76|108.36|109.65|108.25|18
1649393400000|2022-04-08 04:50:00|109.76|108.36|109.68|108.28|109.76|108.36|109.68|108.28|16
1649393700000|2022-04-08 04:55:00|109.69|108.29|109.76|108.36|109.76|108.36|109.69|108.29|13
1649394000000|2022-04-08 05:00:00|109.78|108.38|109.57|108.17|109.79|108.39|109.51|108.11|29
1649394300000|2022-04-08 05:05:00|109.59|108.19|109.59|108.19|109.65|108.25|109.57|108.17|17
1649394600000|2022-04-08 05:10:00|109.62|108.22|109.88|108.48|109.95|108.55|109.62|108.22|25
1649394900000|2022-04-08 05:15:00|109.87|108.47|109.88|108.48|109.95|108.55|109.86|108.46|20
1649395200000|2022-04-08 05:20:00|109.89|108.49|109.95|108.55|109.96|108.56|109.85|108.45|24
1649395500000|2022-04-08 05:25:00|109.93|108.53|109.85|108.45|109.93|108.53|109.85|108.45|12
1649395800000|2022-04-08 05:30:00|109.86|108.46|109.86|108.46|109.88|108.48|109.82|108.42|14
1649396100000|2022-04-08 05:35:00|109.85|108.45|110.14|108.74|110.14|108.74|109.76|108.36|25
1649396400000|2022-04-08 05:40:00|110.15|108.75|110.28|108.88|110.33|108.93|110.15|108.75|6
1649396700000|2022-04-08 05:45:00|110.25|108.85|110.32|108.92|110.32|108.92|110.16|108.76|11
1649397000000|2022-04-08 05:50:00|110.33|108.93|110.3|108.9|110.35|108.95|110.29|108.89|14
1649397300000|2022-04-08 05:55:00|110.29|108.89|110.11|108.71|110.32|108.92|110.11|108.71|25
1649397600000|2022-04-08 06:00:00|110.12|108.72|109.95|108.55|110.14|108.74|109.95|108.55|38
1649397900000|2022-04-08 06:05:00|109.94|108.54|109.95|108.55|109.97|108.57|109.87|108.47|22
1649398200000|2022-04-08 06:10:00|109.94|108.54|109.89|108.49|110.05|108.65|109.88|108.48|29
1649398500000|2022-04-08 06:15:00|109.88|108.48|109.94|108.54|109.98|108.58|109.77|108.37|25
1649398800000|2022-04-08 06:20:00|109.93|108.53|109.75|108.35|109.93|108.53|109.66|108.26|45
1649399100000|2022-04-08 06:25:00|109.74|108.34|109.66|108.26|109.74|108.34|109.58|108.18|33
1649399400000|2022-04-08 06:30:00|109.65|108.25|109.56|108.16|109.68|108.28|109.55|108.15|21
1649399700000|2022-04-08 06:35:00|109.55|108.15|109.6|108.2|109.65|108.25|109.55|108.15|19
1649400000000|2022-04-08 06:40:00|109.59|108.19|109.63|108.23|109.63|108.23|109.49|108.09|28
1649400300000|2022-04-08 06:45:00|109.65|108.25|109.8|108.4|109.85|108.45|109.65|108.25|17
1649400600000|2022-04-08 06:50:00|109.76|108.36|109.76|108.36|109.77|108.37|109.73|108.33|19
1649400900000|2022-04-08 06:55:00|109.78|108.38|109.76|108.36|109.85|108.45|109.71|108.31|29
1649401200000|2022-04-08 07:00:00|109.75|108.35|109.82|108.42|109.82|108.42|109.65|108.25|26
1649401500000|2022-04-08 07:05:00|109.81|108.41|109.76|108.36|109.85|108.45|109.75|108.35|24
1649401800000|2022-04-08 07:10:00|109.75|108.35|109.82|108.42|109.95|108.55|109.75|108.35|27
1649402100000|2022-04-08 07:15:00|109.81|108.41|109.78|108.38|109.81|108.41|109.75|108.35|20
1649402400000|2022-04-08 07:20:00|109.77|108.37|109.48|108.08|109.82|108.42|109.48|108.08|38
1649402700000|2022-04-08 07:25:00|109.45|108.05|109.12|107.72|109.45|108.05|109.12|107.72|32
1649403000000|2022-04-08 07:30:00|109.1|107.7|109.12|107.72|109.27|107.87|109.06|107.66|49
1649403300000|2022-04-08 07:35:00|109.11|107.71|109.15|107.75|109.16|107.76|108.95|107.55|45
1649403600000|2022-04-08 07:40:00|109.16|107.76|109|107.6|109.16|107.76|108.98|107.58|35
1649403900000|2022-04-08 07:45:00|108.97|107.57|108.89|107.49|109.06|107.66|108.89|107.49|13
1649404200000|2022-04-08 07:50:00|108.9|107.5|109.35|107.95|109.35|107.95|108.9|107.5|22
1649404500000|2022-04-08 07:55:00|109.39|107.99|109.84|108.44|109.85|108.45|109.39|107.99|47
1649404800000|2022-04-08 08:00:00|109.85|108.45|109.85|108.45|109.94|108.54|109.65|108.25|92
1649405100000|2022-04-08 08:05:00|109.84|108.44|109.75|108.35|109.85|108.45|109.65|108.25|56
1649405400000|2022-04-08 08:10:00|109.74|108.34|109.75|108.35|109.76|108.36|109.57|108.17|18
1649405700000|2022-04-08 08:15:00|109.76|108.36|109.95|108.55|109.95|108.55|109.76|108.36|27
1649406000000|2022-04-08 08:20:00|109.94|108.54|110.05|108.65|110.11|108.71|109.92|108.52|20
1649406300000|2022-04-08 08:25:00|110.08|108.68|110.05|108.65|110.12|108.72|109.95|108.55|18
1649406600000|2022-04-08 08:30:00|110.03|108.63|109.85|108.45|110.04|108.64|109.84|108.44|28
1649406900000|2022-04-08 08:35:00|109.86|108.46|109.95|108.55|110.04|108.64|109.85|108.45|41
1649407200000|2022-04-08 08:40:00|109.94|108.54|110.15|108.75|110.15|108.75|109.94|108.54|11
1649407500000|2022-04-08 08:45:00|110.2|108.8|110.55|109.15|110.57|109.17|110.2|108.8|29
1649407800000|2022-04-08 08:50:00|110.54|109.14|110.24|108.84|110.54|109.14|110.24|108.84|39
1649408100000|2022-04-08 08:55:00|110.21|108.81|109.96|108.56|110.21|108.81|109.9|108.5|53
1649408400000|2022-04-08 09:00:00|109.95|108.55|109.98|108.58|110.09|108.69|109.83|108.43|56
1649408700000|2022-04-08 09:05:00|109.95|108.55|110.05|108.65|110.15|108.75|109.85|108.45|40
1649409000000|2022-04-08 09:10:00|110.08|108.68|110.35|108.95|110.36|108.96|110.08|108.68|13
1649409300000|2022-04-08 09:15:00|110.36|108.96|110.45|109.05|110.45|109.05|110.35|108.95|14
1649409600000|2022-04-08 09:20:00|110.42|109.02|110.25|108.85|110.42|109.02|110.25|108.85|20
1649409900000|2022-04-08 09:25:00|110.26|108.86|110.24|108.84|110.26|108.86|110.15|108.75|15
1649410200000|2022-04-08 09:30:00|110.26|108.86|109.88|108.48|110.26|108.86|109.87|108.47|48
1649410500000|2022-04-08 09:35:00|109.89|108.49|109.95|108.55|109.96|108.56|109.88|108.48|16
1649410800000|2022-04-08 09:40:00|109.96|108.56|109.74|108.34|109.98|108.58|109.74|108.34|21
1649411100000|2022-04-08 09:45:00|109.75|108.35|109.74|108.34|109.85|108.45|109.74|108.34|24
1649411400000|2022-04-08 09:50:00|109.72|108.32|109.52|108.12|109.72|108.32|109.51|108.11|49
1649411700000|2022-04-08 09:55:00|109.51|108.11|109.68|108.28|109.69|108.29|109.51|108.11|50
1649412000000|2022-04-08 10:00:00|109.67|108.27|109.39|107.99|109.76|108.36|109.37|107.97|47
1649412300000|2022-04-08 10:05:00|109.4|108|109.41|108.01|109.48|108.08|109.39|107.99|34
1649412600000|2022-04-08 10:10:00|109.4|108|109.44|108.04|109.44|108.04|109.29|107.89|32
1649412900000|2022-04-08 10:15:00|109.45|108.05|109.45|108.05|109.46|108.06|109.33|107.93|26
1649413200000|2022-04-08 10:20:00|109.47|108.07|109.45|108.05|109.47|108.07|109.39|107.99|27
1649413500000|2022-04-08 10:25:00|109.46|108.06|109.45|108.05|109.55|108.15|109.37|107.97|23
1649413800000|2022-04-08 10:30:00|109.43|108.03|109.5|108.1|109.55|108.15|109.42|108.02|48
1649414100000|2022-04-08 10:35:00|109.48|108.08|109.6|108.2|109.6|108.2|109.48|108.08|36
1649414400000|2022-04-08 10:40:00|109.59|108.19|109.55|108.15|109.65|108.25|109.55|108.15|20
1649414700000|2022-04-08 10:45:00|109.56|108.16|109.55|108.15|109.56|108.16|109.55|108.15|8
1649415000000|2022-04-08 10:50:00|109.56|108.16|109.6|108.2|109.68|108.28|109.51|108.11|35
1649415300000|2022-04-08 10:55:00|109.65|108.25|109.55|108.15|109.65|108.25|109.55|108.15|16
1649415600000|2022-04-08 11:00:00|109.51|108.11|109.05|107.65|109.52|108.12|108.91|107.51|37
1649415900000|2022-04-08 11:05:00|109.03|107.63|109.17|107.77|109.35|107.95|108.91|107.51|107
1649416200000|2022-04-08 11:10:00|109.18|107.78|109.25|107.85|109.35|107.95|109.17|107.77|57
1649416500000|2022-04-08 11:15:00|109.24|107.84|108.99|107.59|109.27|107.87|108.9|107.5|50
1649416800000|2022-04-08 11:20:00|108.98|107.58|108.78|107.38|108.98|107.58|108.78|107.38|69
1649417100000|2022-04-08 11:25:00|108.79|107.39|108.55|107.15|108.79|107.39|108.55|107.15|28
1649417400000|2022-04-08 11:30:00|108.6|107.2|108.42|107.02|108.65|107.25|108.39|106.99|45
1649417700000|2022-04-08 11:35:00|108.35|106.95|108.45|107.05|108.45|107.05|108.24|106.84|62
1649418000000|2022-04-08 11:40:00|108.47|107.07|108.55|107.15|108.75|107.35|108.47|107.07|51
1649418300000|2022-04-08 11:45:00|108.52|107.12|107.97|106.57|108.64|107.24|107.97|106.57|75
1649418600000|2022-04-08 11:50:00|107.96|106.56|107.95|106.55|108.05|106.65|107.95|106.55|27
1649418900000|2022-04-08 11:55:00|107.92|106.52|107.72|106.32|107.92|106.52|107.55|106.15|40
1649419200000|2022-04-08 12:00:00|107.71|106.31|107.65|106.25|108.12|106.72|107.61|106.21|86
1649419500000|2022-04-08 12:05:00|107.72|106.32|108.13|106.73|108.14|106.74|107.72|106.32|21
1649419800000|2022-04-08 12:10:00|108.12|106.72|107.95|106.55|108.12|106.72|107.94|106.54|41
1649420100000|2022-04-08 12:15:00|107.99|106.59|107.86|106.46|108.15|106.75|107.65|106.25|80
1649420400000|2022-04-08 12:20:00|107.85|106.45|107.94|106.54|107.95|106.55|107.85|106.45|9
1649420700000|2022-04-08 12:25:00|107.97|106.57|108.11|106.71|108.14|106.74|107.94|106.54|24
1649421000000|2022-04-08 12:30:00|108.1|106.7|108.05|106.65|108.34|106.94|107.86|106.46|73
1649421300000|2022-04-08 12:35:00|108.04|106.64|108.05|106.65|108.14|106.74|108.01|106.61|48
1649421600000|2022-04-08 12:40:00|108.02|106.62|107.75|106.35|108.03|106.63|107.75|106.35|100
1649421900000|2022-04-08 12:45:00|107.79|106.39|107.45|106.05|107.82|106.42|107.36|105.96|116
1649422200000|2022-04-08 12:50:00|107.49|106.09|107.06|105.66|107.64|106.24|106.99|105.59|109
1649422500000|2022-04-08 12:55:00|107.05|105.65|106.95|105.55|107.31|105.91|106.95|105.55|106
1649422800000|2022-04-08 13:00:00|106.93|105.53|106.93|105.53|107.43|106.03|106.87|105.47|139
1649423100000|2022-04-08 13:05:00|106.95|105.55|106.73|105.33|107.11|105.71|106.73|105.33|109
1649423400000|2022-04-08 13:10:00|106.71|105.31|106.57|105.17|107.05|105.65|106.47|105.07|126
1649423700000|2022-04-08 13:15:00|106.58|105.18|106.4|105|106.9|105.5|106.37|104.97|74
1649424000000|2022-04-08 13:20:00|106.41|105.01|106.46|105.06|106.7|105.3|106.41|105.01|108
1649424300000|2022-04-08 13:25:00|106.47|105.07|106.23|104.83|106.55|105.15|106.12|104.72|109
1649424600000|2022-04-08 13:30:00|106.24|104.84|106.25|104.85|106.65|105.25|106.12|104.72|179
1649424900000|2022-04-08 13:35:00|106.18|104.78|106.45|105.05|106.65|105.25|106.17|104.77|119
1649425200000|2022-04-08 13:40:00|106.44|105.04|106.2|104.8|106.45|105.05|105.99|104.59|145
1649425500000|2022-04-08 13:45:00|106.15|104.75|106.55|105.15|106.65|105.25|106.09|104.69|81
1649425800000|2022-04-08 13:50:00|106.61|105.21|106.58|105.18|106.78|105.38|106.55|105.15|53
1649426100000|2022-04-08 13:55:00|106.57|105.17|106.75|105.35|106.75|105.35|106.48|105.08|165
1649426400000|2022-04-08 14:00:00|106.74|105.34|107.36|105.96|107.36|105.96|106.65|105.25|48
1649426700000|2022-04-08 14:05:00|107.35|105.95|107.74|106.34|107.74|106.34|107.26|105.86|105
1649427000000|2022-04-08 14:10:00|107.73|106.33|107.44|106.04|107.73|106.33|107.27|105.87|114
1649427300000|2022-04-08 14:15:00|107.43|106.03|107.68|106.28|107.68|106.28|107.15|105.75|98
1649427600000|2022-04-08 14:20:00|107.69|106.29|107.9|106.5|107.92|106.52|107.66|106.26|78
1649427900000|2022-04-08 14:25:00|107.92|106.52|108.25|106.85|108.33|106.93|107.82|106.42|71
1649428200000|2022-04-08 14:30:00|108.24|106.84|108.36|106.96|108.64|107.24|108.09|106.69|137
1649428500000|2022-04-08 14:35:00|108.35|106.95|108.23|106.83|108.35|106.95|107.96|106.56|76
1649428800000|2022-04-08 14:40:00|108.22|106.82|107.81|106.41|108.22|106.82|107.81|106.41|60
1649429100000|2022-04-08 14:45:00|107.76|106.36|107.79|106.39|108.23|106.83|107.74|106.34|85
1649429400000|2022-04-08 14:50:00|107.8|106.4|108.73|107.33|108.74|107.34|107.77|106.37|135
1649429700000|2022-04-08 14:55:00|108.71|107.31|108.71|107.31|108.96|107.56|108.56|107.16|101
1649430000000|2022-04-08 15:00:00|108.66|107.26|109.1|107.7|109.34|107.94|108.66|107.26|118
1649430300000|2022-04-08 15:05:00|109.11|107.71|109.15|107.75|109.27|107.87|108.9|107.5|71
1649430600000|2022-04-08 15:10:00|109.13|107.73|108.95|107.55|109.15|107.75|108.95|107.55|50
1649430900000|2022-04-08 15:15:00|108.96|107.56|108.98|107.58|109.06|107.66|108.77|107.37|59
1649431200000|2022-04-08 15:20:00|108.97|107.57|108.85|107.45|108.97|107.57|108.74|107.34|50
1649431500000|2022-04-08 15:25:00|108.8|107.4|108.75|107.35|108.8|107.4|108.63|107.23|21
1649431800000|2022-04-08 15:30:00|108.74|107.34|109|107.6|109|107.6|108.65|107.25|39
1649432100000|2022-04-08 15:35:00|109.03|107.63|108.27|106.87|109.04|107.64|108.26|106.86|70
1649432400000|2022-04-08 15:40:00|108.32|106.92|108.19|106.79|108.42|107.02|108.19|106.79|22
1649432700000|2022-04-08 15:45:00|108.18|106.78|108.26|106.86|108.44|107.04|108.15|106.75|43
1649433000000|2022-04-08 15:50:00|108.25|106.85|108.11|106.71|108.4|107|108.11|106.71|44
1649433300000|2022-04-08 15:55:00|108.1|106.7|108.1|106.7|108.16|106.76|108.01|106.61|58
1649433600000|2022-04-08 16:00:00|108.09|106.69|108.05|106.65|108.19|106.79|107.97|106.57|48
1649433900000|2022-04-08 16:05:00|108.09|106.69|107.85|106.45|108.22|106.82|107.85|106.45|39
1649434200000|2022-04-08 16:10:00|107.89|106.49|107.63|106.23|108.05|106.65|107.63|106.23|40
1649434500000|2022-04-08 16:15:00|107.64|106.24|107.85|106.45|107.85|106.45|107.63|106.23|48
1649434800000|2022-04-08 16:20:00|107.81|106.41|107.89|106.49|107.89|106.49|107.81|106.41|11
1649435100000|2022-04-08 16:25:00|107.87|106.47|107.95|106.55|108.01|106.61|107.87|106.47|17
1649435400000|2022-04-08 16:30:00|107.94|106.54|107.78|106.38|107.94|106.54|107.68|106.28|36
1649435700000|2022-04-08 16:35:00|107.75|106.35|107.71|106.31|107.75|106.35|107.68|106.28|18
1649436000000|2022-04-08 16:40:00|107.75|106.35|107.69|106.29|107.85|106.45|107.67|106.27|35
1649436300000|2022-04-08 16:45:00|107.68|106.28|107.31|105.91|107.7|106.3|107.31|105.91|47
1649436600000|2022-04-08 16:50:00|107.35|105.95|107.53|106.13|107.56|106.16|107.19|105.79|60
1649436900000|2022-04-08 16:55:00|107.55|106.15|107.35|105.95|107.56|106.16|107.35|105.95|31
1649437200000|2022-04-08 17:00:00|107.36|105.96|107.24|105.84|107.45|106.05|107.06|105.66|46
1649437500000|2022-04-08 17:05:00|107.25|105.85|106.95|105.55|107.25|105.85|106.95|105.55|48
1649437800000|2022-04-08 17:10:00|106.91|105.51|106.74|105.34|107.05|105.65|106.65|105.25|113
1649438100000|2022-04-08 17:15:00|106.75|105.35|106.65|105.25|107.04|105.64|106.51|105.11|165
1649438400000|2022-04-08 17:20:00|106.66|105.26|106.75|105.35|107.05|105.65|106.66|105.26|76
1649438700000|2022-04-08 17:25:00|106.76|105.36|106.47|105.07|106.85|105.45|106.47|105.07|73
1649439000000|2022-04-08 17:30:00|106.48|105.08|106.5|105.1|106.83|105.43|106.44|105.04|122
1649439300000|2022-04-08 17:35:00|106.52|105.12|106.95|105.55|107.07|105.67|106.44|105.04|88
1649439600000|2022-04-08 17:40:00|106.96|105.56|106.7|105.3|107.05|105.65|106.68|105.28|120
1649439900000|2022-04-08 17:45:00|106.69|105.29|106.67|105.27|106.88|105.48|106.55|105.15|134
1649440200000|2022-04-08 17:50:00|106.66|105.26|106.75|105.35|106.83|105.43|106.54|105.14|60
1649440500000|2022-04-08 17:55:00|106.72|105.32|106.85|105.45|106.85|105.45|106.66|105.26|57
1649440800000|2022-04-08 18:00:00|106.83|105.43|106.76|105.36|106.86|105.46|106.57|105.17|78
1649441100000|2022-04-08 18:05:00|106.77|105.37|106.55|105.15|106.77|105.37|106.36|104.96|63
1649441400000|2022-04-08 18:10:00|106.57|105.17|106.08|104.68|106.58|105.18|105.63|104.23|150
1649441700000|2022-04-08 18:15:00|106.06|104.66|106.15|104.75|106.48|105.08|106.02|104.62|218
1649442000000|2022-04-08 18:20:00|106.16|104.76|106.38|104.98|106.54|105.14|106.15|104.75|94
1649442300000|2022-04-08 18:25:00|106.37|104.97|106.27|104.87|106.43|105.03|106.15|104.75|104
1649442600000|2022-04-08 18:30:00|106.26|104.86|106.09|104.69|106.36|104.96|106.06|104.66|75
1649442900000|2022-04-08 18:35:00|106.1|104.7|105.71|104.31|106.11|104.71|105.69|104.29|45
1649443200000|2022-04-08 18:40:00|105.75|104.35|106.23|104.83|106.25|104.85|105.75|104.35|78
1649443500000|2022-04-08 18:45:00|106.21|104.81|106.35|104.95|106.46|105.06|106.16|104.76|63
1649443800000|2022-04-08 18:50:00|106.36|104.96|106.69|105.29|107.07|105.67|106.36|104.96|149
1649444100000|2022-04-08 18:55:00|106.66|105.26|106.47|105.07|106.66|105.26|106.32|104.92|120
1649444400000|2022-04-08 19:00:00|106.48|105.08|106.76|105.36|106.77|105.37|106.34|104.94|63
1649444700000|2022-04-08 19:05:00|106.75|105.35|106.64|105.24|106.75|105.35|106.56|105.16|50
1649445000000|2022-04-08 19:10:00|106.65|105.25|106.68|105.28|106.83|105.43|106.65|105.25|43
1649445300000|2022-04-08 19:15:00|106.7|105.3|106.63|105.23|106.8|105.4|106.58|105.18|45
1649445600000|2022-04-08 19:20:00|106.65|105.25|106.37|104.97|106.65|105.25|106.35|104.95|36
1649445900000|2022-04-08 19:25:00|106.35|104.95|106.54|105.14|106.54|105.14|106.35|104.95|40
1649446200000|2022-04-08 19:30:00|106.55|105.15|106.15|104.75|106.55|105.15|106.06|104.66|37
1649446500000|2022-04-08 19:35:00|106.14|104.74|105.95|104.55|106.14|104.74|105.95|104.55|59
1649446800000|2022-04-08 19:40:00|105.93|104.53|105.95|104.55|105.95|104.55|105.78|104.38|51
1649447100000|2022-04-08 19:45:00|105.96|104.56|105.61|104.21|106.04|104.64|105.61|104.21|54
1649447400000|2022-04-08 19:50:00|105.65|104.25|105.66|104.26|105.68|104.28|105.6|104.2|33
1649447700000|2022-04-08 19:55:00|105.68|104.28|105.65|104.25|105.68|104.28|105.5|104.1|57
1649448000000|2022-04-08 20:00:00|105.64|104.24|105.75|104.35|105.83|104.43|105.55|104.15|57
1649448300000|2022-04-08 20:05:00|105.76|104.36|105.77|104.37|105.85|104.45|105.76|104.36|18
1649448600000|2022-04-08 20:10:00|105.75|104.35|105.84|104.44|105.85|104.45|105.75|104.35|15
1649448900000|2022-04-08 20:15:00|105.85|104.45|105.54|104.14|105.85|104.45|105.54|104.14|17
1649449200000|2022-04-08 20:20:00|105.5|104.1|105.18|103.78|105.51|104.11|105.17|103.77|32
1649449500000|2022-04-08 20:25:00|105.23|103.83|105.26|103.86|105.35|103.95|105.15|103.75|50
1649449800000|2022-04-08 20:30:00|105.28|103.88|105.65|104.25|105.66|104.26|105.16|103.76|64
1649450100000|2022-04-08 20:35:00|105.64|104.24|105.55|104.15|105.64|104.24|105.53|104.13|38
1649450400000|2022-04-08 20:40:00|105.56|104.16|105.36|103.96|105.73|104.33|105.36|103.96|79
1649450700000|2022-04-08 20:45:00|105.35|103.95|105.56|104.16|105.56|104.16|105.35|103.95|92
1649451000000|2022-04-08 20:50:00|105.57|104.17|105.82|104.42|105.83|104.43|105.53|104.13|68
1649451300000|2022-04-08 20:55:00|105.77|104.37|105.56|104.16|105.86|104.46|105.56|104.16|40
1649487600000|2022-04-09 07:00:00|105.75|104.35|104.13|102.73|105.75|104.35|103.96|102.56|43
1649487900000|2022-04-09 07:05:00|104.14|102.74|104.51|103.11|104.51|103.11|104.13|102.73|97
1649488200000|2022-04-09 07:10:00|104.49|103.09|104.16|102.76|104.56|103.16|104.11|102.71|90
1649488500000|2022-04-09 07:15:00|104.17|102.77|104.37|102.97|104.43|103.03|104.16|102.76|95
1649488800000|2022-04-09 07:20:00|104.39|102.99|104.25|102.85|104.47|103.07|104.24|102.84|38
1649489100000|2022-04-09 07:25:00|104.26|102.86|104.29|102.89|104.39|102.99|104.26|102.86|39
1649489400000|2022-04-09 07:30:00|104.3|102.9|104.34|102.94|104.47|103.07|104.27|102.87|71
1649489700000|2022-04-09 07:35:00|104.35|102.95|104.61|103.21|104.62|103.22|104.34|102.94|57
1649490000000|2022-04-09 07:40:00|104.62|103.22|104.68|103.28|104.75|103.35|104.58|103.18|71
1649490300000|2022-04-09 07:45:00|104.67|103.27|104.93|103.53|104.94|103.54|104.67|103.27|59
1649490600000|2022-04-09 07:50:00|104.94|103.54|105.07|103.67|105.14|103.74|104.93|103.53|74
1649490900000|2022-04-09 07:55:00|105.06|103.66|105.06|103.66|105.09|103.69|104.91|103.51|56
1649491200000|2022-04-09 08:00:00|105.07|103.67|104.76|103.36|105.15|103.75|104.76|103.36|63
1649491500000|2022-04-09 08:05:00|104.77|103.37|104.54|103.14|104.82|103.42|104.53|103.13|99
1649491800000|2022-04-09 08:10:00|104.55|103.15|104.52|103.12|104.58|103.18|104.46|103.06|74
1649492100000|2022-04-09 08:15:00|104.55|103.15|104.7|103.3|104.7|103.3|104.55|103.15|20
1649492400000|2022-04-09 08:20:00|104.68|103.28|104.48|103.08|104.68|103.28|104.46|103.06|42
1649492700000|2022-04-09 08:25:00|104.47|103.07|104.3|102.9|104.53|103.13|104.22|102.82|63
1649493000000|2022-04-09 08:30:00|104.33|102.93|104.55|103.15|104.55|103.15|104.33|102.93|58
1649493300000|2022-04-09 08:35:00|104.57|103.17|104.76|103.36|104.76|103.36|104.57|103.17|72
1649493600000|2022-04-09 08:40:00|104.75|103.35|104.72|103.32|104.84|103.44|104.66|103.26|77
1649493900000|2022-04-09 08:45:00|104.71|103.31|104.45|103.05|104.73|103.33|104.35|102.95|88
1649494200000|2022-04-09 08:50:00|104.46|103.06|104.75|103.35|104.75|103.35|104.46|103.06|44
1649494500000|2022-04-09 08:55:00|104.74|103.34|104.56|103.16|104.75|103.35|104.45|103.05|68
1649494800000|2022-04-09 09:00:00|104.57|103.17|104.54|103.14|104.68|103.28|104.54|103.14|64
1649495100000|2022-04-09 09:05:00|104.55|103.15|104.55|103.15|104.56|103.16|104.46|103.06|68
1649495400000|2022-04-09 09:10:00|104.56|103.16|104.54|103.14|104.59|103.19|104.54|103.14|51
1649495700000|2022-04-09 09:15:00|104.55|103.15|104.48|103.08|104.57|103.17|104.47|103.07|59
1649496000000|2022-04-09 09:20:00|104.49|103.09|104.36|102.96|104.59|103.19|104.36|102.96|53
1649496300000|2022-04-09 09:25:00|104.35|102.95|104.33|102.93|104.43|103.03|104.28|102.88|67
1649496600000|2022-04-09 09:30:00|104.32|102.92|104.29|102.89|104.45|103.05|104.27|102.87|65
1649496900000|2022-04-09 09:35:00|104.28|102.88|104.35|102.95|104.4|103|104.28|102.88|54
1649497200000|2022-04-09 09:40:00|104.34|102.94|104.29|102.89|104.38|102.98|104.27|102.87|42
1649497500000|2022-04-09 09:45:00|104.28|102.88|104.44|103.04|104.48|103.08|104.28|102.88|30
1649497800000|2022-04-09 09:50:00|104.45|103.05|104.64|103.24|104.64|103.24|104.44|103.04|46
1649498100000|2022-04-09 09:55:00|104.65|103.25|104.54|103.14|104.66|103.26|104.54|103.14|34
1649498400000|2022-04-09 10:00:00|104.55|103.15|104.27|102.87|104.64|103.24|104.27|102.87|78
1649498700000|2022-04-09 10:05:00|104.28|102.88|104.31|102.91|104.36|102.96|104.27|102.87|43
1649499000000|2022-04-09 10:10:00|104.33|102.93|104.22|102.82|104.4|103|104.18|102.78|71
1649499300000|2022-04-09 10:15:00|104.24|102.84|104.37|102.97|104.38|102.98|104.24|102.84|48
1649499600000|2022-04-09 10:20:00|104.38|102.98|104.26|102.86|104.4|103|104.26|102.86|47
1649499900000|2022-04-09 10:25:00|104.25|102.85|103.77|102.37|104.25|102.85|103.77|102.37|95
1649500200000|2022-04-09 10:30:00|103.75|102.35|104.07|102.67|104.07|102.67|103.63|102.23|93
1649500500000|2022-04-09 10:35:00|104.06|102.66|104.37|102.97|104.37|102.97|104.06|102.66|87
1649500800000|2022-04-09 10:40:00|104.38|102.98|104.34|102.94|104.46|103.06|104.28|102.88|116
1649501100000|2022-04-09 10:45:00|104.35|102.95|104.19|102.79|104.38|102.98|104.13|102.73|110
1649501400000|2022-04-09 10:50:00|104.2|102.8|104.17|102.77|104.29|102.89|104.16|102.76|100
1649501700000|2022-04-09 10:55:00|104.18|102.78|104.3|102.9|104.3|102.9|104.17|102.77|54
1649502000000|2022-04-09 11:00:00|104.28|102.88|104.06|102.66|104.29|102.89|104.06|102.66|91
1649502300000|2022-04-09 11:05:00|104.07|102.67|103.95|102.55|104.14|102.74|103.93|102.53|93
1649502600000|2022-04-09 11:10:00|103.96|102.56|104.15|102.75|104.16|102.76|103.87|102.47|107
1649502900000|2022-04-09 11:15:00|104.16|102.76|104.51|103.11|104.56|103.16|104.16|102.76|105
1649503200000|2022-04-09 11:20:00|104.47|103.07|104.46|103.06|104.54|103.14|104.44|103.04|73
1649503500000|2022-04-09 11:25:00|104.45|103.05|104.46|103.06|104.55|103.15|104.33|102.93|76
1649503800000|2022-04-09 11:30:00|104.47|103.07|104.37|102.97|104.54|103.14|104.35|102.95|89
1649504100000|2022-04-09 11:35:00|104.36|102.96|104.36|102.96|104.38|102.98|104.33|102.93|49
1649504400000|2022-04-09 11:40:00|104.37|102.97|104.45|103.05|104.55|103.15|104.37|102.97|61
1649504700000|2022-04-09 11:45:00|104.46|103.06|104.48|103.08|104.53|103.13|104.41|103.01|60
1649505000000|2022-04-09 11:50:00|104.47|103.07|104.44|103.04|104.52|103.12|104.42|103.02|33
1649505300000|2022-04-09 11:55:00|104.45|103.05|104.45|103.05|104.47|103.07|104.37|102.97|54
1649505600000|2022-04-09 12:00:00|104.46|103.06|104.36|102.96|104.48|103.08|104.32|102.92|67
1649505900000|2022-04-09 12:05:00|104.37|102.97|104.22|102.82|104.37|102.97|104.21|102.81|53
1649506200000|2022-04-09 12:10:00|104.23|102.83|104.45|103.05|104.48|103.08|104.18|102.78|52
1649506500000|2022-04-09 12:15:00|104.46|103.06|104.34|102.94|104.54|103.14|104.31|102.91|69
1649506800000|2022-04-09 12:20:00|104.33|102.93|104.53|103.13|104.53|103.13|104.32|102.92|65
1649507100000|2022-04-09 12:25:00|104.54|103.14|104.54|103.14|104.55|103.15|104.51|103.11|20
1649507400000|2022-04-09 12:30:00|104.55|103.15|104.87|103.47|104.88|103.48|104.54|103.14|83
1649507700000|2022-04-09 12:35:00|104.88|103.48|104.86|103.46|104.9|103.5|104.75|103.35|94
1649508000000|2022-04-09 12:40:00|104.84|103.44|104.84|103.44|104.86|103.46|104.67|103.27|93
1649508300000|2022-04-09 12:45:00|104.83|103.43|104.67|103.27|104.85|103.45|104.67|103.27|72
1649508600000|2022-04-09 12:50:00|104.66|103.26|104.67|103.27|104.74|103.34|104.65|103.25|54
1649508900000|2022-04-09 12:55:00|104.68|103.28|104.87|103.47|104.91|103.51|104.66|103.26|58
1649509200000|2022-04-09 13:00:00|104.88|103.48|104.84|103.44|104.94|103.54|104.8|103.4|81
1649509500000|2022-04-09 13:05:00|104.83|103.43|104.68|103.28|104.86|103.46|104.67|103.27|53
1649509800000|2022-04-09 13:10:00|104.69|103.29|104.58|103.18|104.7|103.3|104.58|103.18|43
1649510100000|2022-04-09 13:15:00|104.57|103.17|104.69|103.29|104.69|103.29|104.52|103.12|48
1649510400000|2022-04-09 13:20:00|104.7|103.3|104.67|103.27|104.72|103.32|104.65|103.25|50
1649510700000|2022-04-09 13:25:00|104.68|103.28|104.85|103.45|104.89|103.49|104.68|103.28|39
1649511000000|2022-04-09 13:30:00|104.84|103.44|104.85|103.45|104.96|103.56|104.78|103.38|53
1649511300000|2022-04-09 13:35:00|104.86|103.46|104.94|103.54|104.94|103.54|104.79|103.39|38
1649511600000|2022-04-09 13:40:00|104.93|103.53|104.88|103.48|105.04|103.64|104.83|103.43|55
1649511900000|2022-04-09 13:45:00|104.87|103.47|104.97|103.57|105.04|103.64|104.85|103.45|44
1649512200000|2022-04-09 13:50:00|104.98|103.58|104.47|103.07|104.98|103.58|104.47|103.07|76
1649512500000|2022-04-09 13:55:00|104.46|103.06|104.39|102.99|104.46|103.06|104.29|102.89|79
1649512800000|2022-04-09 14:00:00|104.37|102.97|104.46|103.06|104.5|103.1|104.3|102.9|70
1649513100000|2022-04-09 14:05:00|104.47|103.07|104.56|103.16|104.57|103.17|104.45|103.05|43
1649513400000|2022-04-09 14:10:00|104.57|103.17|103.96|102.56|104.57|103.17|103.94|102.54|108
1649513700000|2022-04-09 14:15:00|103.97|102.57|104.34|102.94|104.4|103|103.93|102.53|109
1649514000000|2022-04-09 14:20:00|104.35|102.95|104.28|102.88|104.37|102.97|104.08|102.68|116
1649514300000|2022-04-09 14:25:00|104.29|102.89|104.37|102.97|104.47|103.07|104.24|102.84|100
1649514600000|2022-04-09 14:30:00|104.36|102.96|104.23|102.83|104.43|103.03|104.23|102.83|55
1649514900000|2022-04-09 14:35:00|104.22|102.82|104.06|102.66|104.23|102.83|104.05|102.65|89
1649515200000|2022-04-09 14:40:00|104.05|102.65|104.03|102.63|104.05|102.65|103.84|102.44|63
1649515500000|2022-04-09 14:45:00|104.02|102.62|103.89|102.49|104.06|102.66|103.78|102.38|81
1649515800000|2022-04-09 14:50:00|103.9|102.5|104.05|102.65|104.07|102.67|103.88|102.48|41
1649516100000|2022-04-09 14:55:00|104.07|102.67|104.17|102.77|104.18|102.78|104.06|102.66|31
1649516400000|2022-04-09 15:00:00|104.16|102.76|104.28|102.88|104.28|102.88|104.16|102.76|58
1649516700000|2022-04-09 15:05:00|104.27|102.87|104.19|102.79|104.29|102.89|104.14|102.74|67
1649517000000|2022-04-09 15:10:00|104.18|102.78|104.28|102.88|104.29|102.89|104.13|102.73|57
1649517300000|2022-04-09 15:15:00|104.27|102.87|103.89|102.49|104.28|102.88|103.84|102.44|77
1649517600000|2022-04-09 15:20:00|103.88|102.48|103.83|102.43|103.89|102.49|103.82|102.42|59
1649517900000|2022-04-09 15:25:00|103.84|102.44|103.79|102.39|103.95|102.55|103.5|102.1|136
1649518200000|2022-04-09 15:30:00|103.8|102.4|103.44|102.04|103.93|102.53|103.35|101.95|141
1649518500000|2022-04-09 15:35:00|103.45|102.05|103.35|101.95|103.48|102.08|103.34|101.94|105
1649518800000|2022-04-09 15:40:00|103.36|101.96|103.45|102.05|103.48|102.08|103.35|101.95|47
1649519100000|2022-04-09 15:45:00|103.44|102.04|103.19|101.79|103.47|102.07|103.18|101.78|79
1649519400000|2022-04-09 15:50:00|103.18|101.78|103.11|101.71|103.34|101.94|103.11|101.71|92
1649519700000|2022-04-09 15:55:00|103.09|101.69|102.96|101.56|103.12|101.72|102.89|101.49|131
1649520000000|2022-04-09 16:00:00|102.99|101.59|103.19|101.79|103.25|101.85|102.95|101.55|178
1649520300000|2022-04-09 16:05:00|103.2|101.8|103.27|101.87|103.33|101.93|103.17|101.77|67
1649520600000|2022-04-09 16:10:00|103.29|101.89|103.37|101.97|103.45|102.05|103.29|101.89|57
1649520900000|2022-04-09 16:15:00|103.38|101.98|103.74|102.34|103.75|102.35|103.35|101.95|57
1649521200000|2022-04-09 16:20:00|103.75|102.35|103.75|102.35|103.79|102.39|103.74|102.34|54
1649521500000|2022-04-09 16:25:00|103.74|102.34|103.82|102.42|103.84|102.44|103.74|102.34|32
1649521800000|2022-04-09 16:30:00|103.83|102.43|103.96|102.56|104.06|102.66|103.83|102.43|43
1649522100000|2022-04-09 16:35:00|103.97|102.57|103.79|102.39|103.97|102.57|103.74|102.34|93
1649522400000|2022-04-09 16:40:00|103.78|102.38|103.87|102.47|103.88|102.48|103.74|102.34|69
1649522700000|2022-04-09 16:45:00|103.88|102.48|103.79|102.39|103.89|102.49|103.77|102.37|63
1649523000000|2022-04-09 16:50:00|103.8|102.4|103.77|102.37|103.88|102.48|103.75|102.35|58
1649523300000|2022-04-09 16:55:00|103.76|102.36|103.5|102.1|103.77|102.37|103.45|102.05|56
1649523600000|2022-04-09 17:00:00|103.49|102.09|103.45|102.05|103.5|102.1|103.39|101.99|85
1649523900000|2022-04-09 17:05:00|103.44|102.04|103.65|102.25|103.66|102.26|103.43|102.03|47
1649524200000|2022-04-09 17:10:00|103.66|102.26|103.84|102.44|103.87|102.47|103.65|102.25|43
1649524500000|2022-04-09 17:15:00|103.85|102.45|103.85|102.45|103.85|102.45|103.84|102.44|9
1649524800000|2022-04-09 17:20:00|103.86|102.46|103.88|102.48|103.89|102.49|103.83|102.43|71
1649525100000|2022-04-09 17:25:00|103.89|102.49|103.79|102.39|103.91|102.51|103.78|102.38|59
1649525400000|2022-04-09 17:30:00|103.8|102.4|104.1|102.7|104.26|102.86|103.8|102.4|126
1649525700000|2022-04-09 17:35:00|104.08|102.68|104.14|102.74|104.18|102.78|104.05|102.65|51
1649526000000|2022-04-09 17:40:00|104.15|102.75|104.07|102.67|104.15|102.75|103.87|102.47|88
1649526300000|2022-04-09 17:45:00|104.06|102.66|104.05|102.65|104.1|102.7|104.04|102.64|45
1649526600000|2022-04-09 17:50:00|104.04|102.64|104.15|102.75|104.17|102.77|104.04|102.64|37
1649526900000|2022-04-09 17:55:00|104.14|102.74|104.19|102.79|104.19|102.79|104.14|102.74|24
1649527200000|2022-04-09 18:00:00|104.2|102.8|104.26|102.86|104.35|102.95|104.19|102.79|64
1649527500000|2022-04-09 18:05:00|104.24|102.84|104.2|102.8|104.33|102.93|104.2|102.8|57
1648940400000|2022-04-02 23:00:00|117.43|116.03|117.15|115.75|117.44|116.04|117.15|115.75|159
1648940700000|2022-04-02 23:05:00|117.16|115.76|117.44|116.04|117.52|116.12|117.16|115.76|70
1648941000000|2022-04-02 23:10:00|117.45|116.05|117.8|116.4|118|116.6|117.45|116.05|104
1648941300000|2022-04-02 23:15:00|117.78|116.38|117.95|116.55|117.98|116.58|117.73|116.33|90
1648941600000|2022-04-02 23:20:00|117.97|116.57|117.85|116.45|117.97|116.57|117.79|116.39|25
1648941900000|2022-04-02 23:25:00|117.84|116.44|117.85|116.45|117.85|116.45|117.48|116.08|119
1648942200000|2022-04-02 23:30:00|117.84|116.44|117.45|116.05|117.84|116.44|117.45|116.05|132
1648942500000|2022-04-02 23:35:00|117.46|116.06|117.5|116.1|117.55|116.15|117.27|115.87|232
1648942800000|2022-04-02 23:40:00|117.49|116.09|117.08|115.68|117.5|116.1|117.08|115.68|128
1648943100000|2022-04-02 23:45:00|117.07|115.67|116.29|114.89|117.17|115.77|116.29|114.89|244
1648943400000|2022-04-02 23:50:00|116.3|114.9|116.16|114.76|116.56|115.16|116.12|114.72|183
1648943700000|2022-04-02 23:55:00|116.12|114.72|116.28|114.88|116.41|115.01|116.02|114.62|173
1648944000000|2022-04-03 00:00:00|116.27|114.87|116.49|115.09|116.55|115.15|116.19|114.79|229
1648944300000|2022-04-03 00:05:00|116.54|115.14|116.45|115.05|116.66|115.26|116.27|114.87|204
1648944600000|2022-04-03 00:10:00|116.4|115|116.57|115.17|116.62|115.22|116.17|114.77|143
1648944900000|2022-04-03 00:15:00|116.58|115.18|116.79|115.39|116.79|115.39|116.45|115.05|101
1648945200000|2022-04-03 00:20:00|116.8|115.4|116.6|115.2|117|115.6|116.6|115.2|208
1648945500000|2022-04-03 00:25:00|116.61|115.21|116.75|115.35|116.86|115.46|116.53|115.13|126
1648945800000|2022-04-03 00:30:00|116.76|115.36|117.16|115.76|117.26|115.86|116.56|115.16|179
1648946100000|2022-04-03 00:35:00|117.17|115.77|117.18|115.78|117.27|115.87|117.15|115.75|100
1648946400000|2022-04-03 00:40:00|117.17|115.77|117.46|116.06|117.51|116.11|117.17|115.77|79
1648946700000|2022-04-03 00:45:00|117.45|116.05|117.35|115.95|117.47|116.07|117.28|115.88|69
1648947000000|2022-04-03 00:50:00|117.31|115.91|116.87|115.47|117.31|115.91|116.86|115.46|126
1648947300000|2022-04-03 00:55:00|116.88|115.48|116.86|115.46|116.88|115.48|116.56|115.16|85
1648947600000|2022-04-03 01:00:00|116.85|115.45|116.77|115.37|116.85|115.45|116.59|115.19|107
1648947900000|2022-04-03 01:05:00|116.76|115.36|116.48|115.08|116.76|115.36|116.4|115|73
1648948200000|2022-04-03 01:10:00|116.49|115.09|116.01|114.61|116.49|115.09|115.93|114.53|160
1648948500000|2022-04-03 01:15:00|116|114.6|115.66|114.26|116.02|114.62|115.66|114.26|162
1648948800000|2022-04-03 01:20:00|115.65|114.25|115.53|114.13|115.85|114.45|115.18|113.78|226
1648949100000|2022-04-03 01:25:00|115.52|114.12|115.46|114.06|115.64|114.24|115.39|113.99|173
1648949400000|2022-04-03 01:30:00|115.48|114.08|115.38|113.98|115.73|114.33|115.22|113.82|244
1648949700000|2022-04-03 01:35:00|115.39|113.99|115.4|114|115.67|114.27|115.29|113.89|229
1648950000000|2022-04-03 01:40:00|115.39|113.99|116.01|114.61|116.02|114.62|115.39|113.99|111
1648950300000|2022-04-03 01:45:00|116.02|114.62|115.88|114.48|116.12|114.72|115.86|114.46|216
1648950600000|2022-04-03 01:50:00|115.89|114.49|115.86|114.46|116.06|114.66|115.81|114.41|170
1648950900000|2022-04-03 01:55:00|115.85|114.45|116.25|114.85|116.34|114.94|115.85|114.45|145
1648951200000|2022-04-03 02:00:00|116.24|114.84|116.29|114.89|116.35|114.95|116.11|114.71|110
1648951500000|2022-04-03 02:05:00|116.28|114.88|116.1|114.7|116.29|114.89|116.06|114.66|91
1648951800000|2022-04-03 02:10:00|116.11|114.71|116.22|114.82|116.22|114.82|116.06|114.66|41
1648952100000|2022-04-03 02:15:00|116.24|114.84|116.26|114.86|116.27|114.87|116.18|114.78|53
1648952400000|2022-04-03 02:20:00|116.27|114.87|116.44|115.04|116.44|115.04|116.27|114.87|23
1648952700000|2022-04-03 02:25:00|116.41|115.01|116.36|114.96|116.45|115.05|116.26|114.86|61
1648953000000|2022-04-03 02:30:00|116.4|115|116.65|115.25|116.65|115.25|116.29|114.89|41
1648953300000|2022-04-03 02:35:00|116.64|115.24|116.54|115.14|116.65|115.25|116.46|115.06|69
1648953600000|2022-04-03 02:40:00|116.55|115.15|116.22|114.82|116.55|115.15|116.22|114.82|111
1648953900000|2022-04-03 02:45:00|116.16|114.76|115.67|114.27|116.16|114.76|115.67|114.27|106
1648954200000|2022-04-03 02:50:00|115.68|114.28|115.84|114.44|115.86|114.46|115.68|114.28|93
1648954500000|2022-04-03 02:55:00|115.85|114.45|115.95|114.55|115.95|114.55|115.73|114.33|58
1648954800000|2022-04-03 03:00:00|115.9|114.5|116.45|115.05|116.54|115.14|115.85|114.45|111
1648955100000|2022-04-03 03:05:00|116.46|115.06|116.55|115.15|116.55|115.15|116.26|114.86|84
1648955400000|2022-04-03 03:10:00|116.54|115.14|116.47|115.07|116.54|115.14|116.35|114.95|62
1648955700000|2022-04-03 03:15:00|116.46|115.06|116.67|115.27|116.71|115.31|116.46|115.06|26
1648956000000|2022-04-03 03:20:00|116.66|115.26|116.73|115.33|116.73|115.33|116.47|115.07|93
1648956300000|2022-04-03 03:25:00|116.74|115.34|116.78|115.38|116.85|115.45|116.66|115.26|30
1648956600000|2022-04-03 03:30:00|116.83|115.43|116.94|115.54|116.97|115.57|116.83|115.43|19
1648956900000|2022-04-03 03:35:00|116.97|115.57|116.76|115.36|116.97|115.57|116.75|115.35|39
1648957200000|2022-04-03 03:40:00|116.75|115.35|116.39|114.99|116.76|115.36|116.38|114.98|107
1648957500000|2022-04-03 03:45:00|116.4|115|116.55|115.15|116.56|115.16|116.33|114.93|142
1648957800000|2022-04-03 03:50:00|116.54|115.14|116.46|115.06|116.56|115.16|116.46|115.06|52
1648958100000|2022-04-03 03:55:00|116.47|115.07|116.58|115.18|116.6|115.2|116.46|115.06|28
1648958400000|2022-04-03 04:00:00|116.59|115.19|116.89|115.49|116.9|115.5|116.56|115.16|67
1648958700000|2022-04-03 04:05:00|116.9|115.5|117.14|115.74|117.15|115.75|116.89|115.49|63
1648959000000|2022-04-03 04:10:00|117.15|115.75|117.26|115.86|117.26|115.86|117.15|115.75|53
1648959300000|2022-04-03 04:15:00|117.25|115.85|117.18|115.78|117.25|115.85|117|115.6|77
1648959600000|2022-04-03 04:20:00|117.17|115.77|117|115.6|117.17|115.77|116.97|115.57|72
1648959900000|2022-04-03 04:25:00|117.01|115.61|117.26|115.86|117.26|115.86|116.99|115.59|43
1648960200000|2022-04-03 04:30:00|117.25|115.85|117.28|115.88|117.28|115.88|117.24|115.84|37
1648960500000|2022-04-03 04:35:00|117.27|115.87|117.06|115.66|117.27|115.87|117.05|115.65|56
1648960800000|2022-04-03 04:40:00|117.07|115.67|117.27|115.87|117.27|115.87|117.06|115.66|40
1648961100000|2022-04-03 04:45:00|117.28|115.88|117.18|115.78|117.29|115.89|117.18|115.78|69
1648961400000|2022-04-03 04:50:00|117.17|115.77|117.45|116.05|117.45|116.05|117.15|115.75|47
1648961700000|2022-04-03 04:55:00|117.46|116.06|117.55|116.15|117.55|116.15|117.46|116.06|24
1648962000000|2022-04-03 05:00:00|117.58|116.18|117.47|116.07|117.6|116.2|117.4|116|64
1648962300000|2022-04-03 05:05:00|117.46|116.06|117.49|116.09|117.55|116.15|117.38|115.98|64
1648962600000|2022-04-03 05:10:00|117.48|116.08|117.47|116.07|117.57|116.17|117.45|116.05|51
1648962900000|2022-04-03 05:15:00|117.46|116.06|117.47|116.07|117.64|116.24|117.46|116.06|70
1648963200000|2022-04-03 05:20:00|117.46|116.06|117.44|116.04|117.48|116.08|117.38|115.98|54
1648963500000|2022-04-03 05:25:00|117.45|116.05|117.56|116.16|117.64|116.24|117.44|116.04|34
1648963800000|2022-04-03 05:30:00|117.57|116.17|117.77|116.37|117.77|116.37|117.55|116.15|46
1648964100000|2022-04-03 05:35:00|117.78|116.38|117.86|116.46|117.86|116.46|117.75|116.35|42
1648964400000|2022-04-03 05:40:00|117.85|116.45|117.77|116.37|117.85|116.45|117.67|116.27|69
1648964700000|2022-04-03 05:45:00|117.76|116.36|117.5|116.1|117.76|116.36|117.48|116.08|65
1648965000000|2022-04-03 05:50:00|117.54|116.14|117.5|116.1|117.56|116.16|117.49|116.09|28
1648965300000|2022-04-03 05:55:00|117.49|116.09|117.6|116.2|117.7|116.3|117.41|116.01|98
1648965600000|2022-04-03 06:00:00|117.61|116.21|117.48|116.08|117.66|116.26|117.47|116.07|94
1648965900000|2022-04-03 06:05:00|117.47|116.07|117.98|116.58|118.02|116.62|117.47|116.07|208
1648966200000|2022-04-03 06:10:00|117.99|116.59|117.92|116.52|118.03|116.63|117.66|116.26|142
1648966500000|2022-04-03 06:15:00|117.91|116.51|117.6|116.2|117.91|116.51|117.58|116.18|96
1648966800000|2022-04-03 06:20:00|117.61|116.21|117.83|116.43|117.83|116.43|117.59|116.19|39
1648967100000|2022-04-03 06:25:00|117.85|116.45|118.01|116.61|118.02|116.62|117.84|116.44|20
1648967400000|2022-04-03 06:30:00|118.02|116.62|118.04|116.64|118.05|116.65|117.88|116.48|54
1648967700000|2022-04-03 06:35:00|118.05|116.65|117.95|116.55|118.05|116.65|117.91|116.51|63
1648968000000|2022-04-03 06:40:00|117.96|116.56|118.05|116.65|118.05|116.65|117.95|116.55|40
1648968300000|2022-04-03 06:45:00|118.1|116.7|118.08|116.68|118.12|116.72|118.05|116.65|11
1648968600000|2022-04-03 06:50:00|118.06|116.66|117.8|116.4|118.11|116.71|117.8|116.4|81
1648968900000|2022-04-03 06:55:00|117.82|116.42|117.9|116.5|118|116.6|117.82|116.42|36
1648969200000|2022-04-03 07:00:00|117.91|116.51|117.82|116.42|117.98|116.58|117.78|116.38|37
1648969500000|2022-04-03 07:05:00|117.83|116.43|117.5|116.1|117.88|116.48|117.5|116.1|69
1648969800000|2022-04-03 07:10:00|117.49|116.09|117.48|116.08|117.57|116.17|117.33|115.93|51
1648970100000|2022-04-03 07:15:00|117.49|116.09|117.29|115.89|117.52|116.12|117.15|115.75|82
1648970400000|2022-04-03 07:20:00|117.3|115.9|117.12|115.72|117.32|115.92|117.12|115.72|85
1648970700000|2022-04-03 07:25:00|117.13|115.73|117.11|115.71|117.22|115.82|117.11|115.71|28
1648971000000|2022-04-03 07:30:00|117.08|115.68|117.48|116.08|117.49|116.09|117.05|115.65|68
1648971300000|2022-04-03 07:35:00|117.49|116.09|117.33|115.93|117.53|116.13|117.33|115.93|64
1648971600000|2022-04-03 07:40:00|117.36|115.96|117.31|115.91|117.41|116.01|117.29|115.89|92
1648971900000|2022-04-03 07:45:00|117.32|115.92|117.43|116.03|117.48|116.08|117.28|115.88|68
1648972200000|2022-04-03 07:50:00|117.41|116.01|117.49|116.09|117.55|116.15|117.41|116.01|59
1648972500000|2022-04-03 07:55:00|117.48|116.08|117.38|115.98|117.49|116.09|117.27|115.87|81
1648972800000|2022-04-03 08:00:00|117.44|116.04|117.47|116.07|117.52|116.12|117.35|115.95|61
1648973100000|2022-04-03 08:05:00|117.48|116.08|117.58|116.18|117.59|116.19|117.36|115.96|83
1648973400000|2022-04-03 08:10:00|117.59|116.19|117.83|116.43|117.84|116.44|117.57|116.17|50
1648973700000|2022-04-03 08:15:00|117.82|116.42|117.68|116.28|117.85|116.45|117.57|116.17|67
1648974000000|2022-04-03 08:20:00|117.67|116.27|117.7|116.3|117.71|116.31|117.61|116.21|51
1648974300000|2022-04-03 08:25:00|117.71|116.31|117.68|116.28|117.78|116.38|117.57|116.17|59
1648974600000|2022-04-03 08:30:00|117.69|116.29|117.79|116.39|117.79|116.39|117.68|116.28|33
1648974900000|2022-04-03 08:35:00|117.85|116.45|117.65|116.25|117.85|116.45|117.65|116.25|30
1648975200000|2022-04-03 08:40:00|117.66|116.26|117.71|116.31|117.79|116.39|117.65|116.25|41
1648975500000|2022-04-03 08:45:00|117.72|116.32|117.26|115.86|117.77|116.37|117.26|115.86|76
1648975800000|2022-04-03 08:50:00|117.25|115.85|117.19|115.79|117.36|115.96|117.16|115.76|86
1648976100000|2022-04-03 08:55:00|117.18|115.78|117.17|115.77|117.25|115.85|117.16|115.76|75
1648976400000|2022-04-03 09:00:00|117.18|115.78|116.89|115.49|117.45|116.05|116.82|115.42|127
1648976700000|2022-04-03 09:05:00|116.88|115.48|116.87|115.47|117.07|115.67|116.8|115.4|81
1648977000000|2022-04-03 09:10:00|116.86|115.46|116.9|115.5|117.05|115.65|116.85|115.45|87
1648977300000|2022-04-03 09:15:00|116.91|115.51|117.05|115.65|117.07|115.67|116.88|115.48|68
1648977600000|2022-04-03 09:20:00|117.06|115.66|117.17|115.77|117.2|115.8|116.95|115.55|97
1648977900000|2022-04-03 09:25:00|117.16|115.76|117.29|115.89|117.36|115.96|117.15|115.75|147
1648978200000|2022-04-03 09:30:00|117.3|115.9|117.3|115.9|117.4|116|117.05|115.65|137
1648978500000|2022-04-03 09:35:00|117.28|115.88|117.39|115.99|117.46|116.06|117.28|115.88|104
1648978800000|2022-04-03 09:40:00|117.38|115.98|117.56|116.16|117.57|116.17|117.28|115.88|143
1648979100000|2022-04-03 09:45:00|117.55|116.15|117.67|116.27|117.77|116.37|117.51|116.11|146
1648979400000|2022-04-03 09:50:00|117.66|116.26|117.43|116.03|117.67|116.27|117.37|115.97|156
1648979700000|2022-04-03 09:55:00|117.44|116.04|117.37|115.97|117.45|116.05|117.3|115.9|102
1648980000000|2022-04-03 10:00:00|117.38|115.98|117.43|116.03|117.57|116.17|117.38|115.98|71
1648980300000|2022-04-03 10:05:00|117.42|116.02|117.35|115.95|117.46|116.06|117.32|115.92|102
1648980600000|2022-04-03 10:10:00|117.36|115.96|117.16|115.76|117.37|115.97|117.08|115.68|114
1648980900000|2022-04-03 10:15:00|117.17|115.77|117.09|115.69|117.31|115.91|117.03|115.63|82
1648981200000|2022-04-03 10:20:00|117.11|115.71|117.06|115.66|117.16|115.76|116.99|115.59|84
1648981500000|2022-04-03 10:25:00|117.05|115.65|117.25|115.85|117.25|115.85|116.97|115.57|48
1648981800000|2022-04-03 10:30:00|117.27|115.87|117.6|116.2|117.66|116.26|117.27|115.87|60
1648982100000|2022-04-03 10:35:00|117.59|116.19|117.37|115.97|117.6|116.2|117.33|115.93|94
1648982400000|2022-04-03 10:40:00|117.35|115.95|117.38|115.98|117.44|116.04|117.2|115.8|66
1648982700000|2022-04-03 10:45:00|117.39|115.99|117.4|116|117.46|116.06|117.37|115.97|40
1648983000000|2022-04-03 10:50:00|117.45|116.05|117.55|116.15|117.66|116.26|117.45|116.05|62
1648983300000|2022-04-03 10:55:00|117.56|116.16|117.58|116.18|117.59|116.19|117.53|116.13|52
1648983600000|2022-04-03 11:00:00|117.57|116.17|117.4|116|117.64|116.24|117.39|115.99|84
1648983900000|2022-04-03 11:05:00|117.41|116.01|117.26|115.86|117.46|116.06|117.12|115.72|156
1648984200000|2022-04-03 11:10:00|117.25|115.85|117.44|116.04|117.44|116.04|117.08|115.68|74
1648984500000|2022-04-03 11:15:00|117.45|116.05|117.66|116.26|117.66|116.26|117.45|116.05|86
1648984800000|2022-04-03 11:20:00|117.68|116.28|117.67|116.27|117.68|116.28|117.48|116.08|74
1648985100000|2022-04-03 11:25:00|117.72|116.32|117.68|116.28|117.75|116.35|117.57|116.17|63
1648985400000|2022-04-03 11:30:00|117.67|116.27|117.65|116.25|117.7|116.3|117.47|116.07|84
1648985700000|2022-04-03 11:35:00|117.66|116.26|117.78|116.38|117.78|116.38|117.49|116.09|69
1648986000000|2022-04-03 11:40:00|117.79|116.39|117.92|116.52|117.92|116.52|117.79|116.39|42
1648986300000|2022-04-03 11:45:00|117.87|116.47|117.99|116.59|118.06|116.66|117.87|116.47|61
1648986600000|2022-04-03 11:50:00|117.98|116.58|117.87|116.47|118|116.6|117.86|116.46|62
1648986900000|2022-04-03 11:55:00|117.89|116.49|117.81|116.41|117.89|116.49|117.73|116.33|36
1648987200000|2022-04-03 12:00:00|117.8|116.4|117.64|116.24|117.88|116.48|117.62|116.22|54
1648987500000|2022-04-03 12:05:00|117.65|116.25|117.76|116.36|117.77|116.37|117.56|116.16|86
1648987800000|2022-04-03 12:10:00|117.75|116.35|118.06|116.66|118.06|116.66|117.68|116.28|58
1648988100000|2022-04-03 12:15:00|118.07|116.67|118.54|117.14|118.55|117.15|118.05|116.65|43
1648988400000|2022-04-03 12:20:00|118.55|117.15|118.37|116.97|118.56|117.16|118.35|116.95|129
1648988700000|2022-04-03 12:25:00|118.36|116.96|118.38|116.98|118.46|117.06|118.31|116.91|26
1648989000000|2022-04-03 12:30:00|118.39|116.99|118.36|116.96|118.47|117.07|118.36|116.96|67
1648989300000|2022-04-03 12:35:00|118.37|116.97|118.32|116.92|118.46|117.06|118.32|116.92|32
1648989600000|2022-04-03 12:40:00|118.31|116.91|118.83|117.43|118.83|117.43|118.3|116.9|56
1648989900000|2022-04-03 12:45:00|118.86|117.46|118.97|117.57|119.04|117.64|118.86|117.46|42
1648990200000|2022-04-03 12:50:00|118.98|117.58|118.92|117.52|119.04|117.64|118.84|117.44|41
1648990500000|2022-04-03 12:55:00|118.93|117.53|118.67|117.27|118.93|117.53|118.67|117.27|66
1648990800000|2022-04-03 13:00:00|118.68|117.28|118.86|117.46|118.93|117.53|118.68|117.28|28
1648991100000|2022-04-03 13:05:00|118.88|117.48|118.55|117.15|118.94|117.54|118.55|117.15|61
1648991400000|2022-04-03 13:10:00|118.54|117.14|118.36|116.96|118.54|117.14|118.34|116.94|67
1648991700000|2022-04-03 13:15:00|118.35|116.95|118.84|117.44|118.84|117.44|118.31|116.91|108
1648992000000|2022-04-03 13:20:00|118.85|117.45|118.95|117.55|118.95|117.55|118.7|117.3|96
1648992300000|2022-04-03 13:25:00|118.91|117.51|118.75|117.35|118.95|117.55|118.68|117.28|102
1648992600000|2022-04-03 13:30:00|118.76|117.36|118.57|117.17|118.85|117.45|118.54|117.14|90
1648992900000|2022-04-03 13:35:00|118.56|117.16|118.41|117.01|118.92|117.52|118.37|116.97|172
1648993200000|2022-04-03 13:40:00|118.42|117.02|118.65|117.25|118.74|117.34|118.37|116.97|113
1648993500000|2022-04-03 13:45:00|118.66|117.26|118.71|117.31|118.74|117.34|118.55|117.15|106
1648993800000|2022-04-03 13:50:00|118.7|117.3|118.27|116.87|118.75|117.35|118.27|116.87|179
1648994100000|2022-04-03 13:55:00|118.26|116.86|118.26|116.86|118.48|117.08|118.26|116.86|157
1648994400000|2022-04-03 14:00:00|118.27|116.87|118.14|116.74|118.38|116.98|118.14|116.74|98
1648994700000|2022-04-03 14:05:00|118.11|116.71|118.01|116.61|118.11|116.71|117.99|116.59|46
1648995000000|2022-04-03 14:10:00|118.02|116.62|118.06|116.66|118.16|116.76|118.01|116.61|78
1648995300000|2022-04-03 14:15:00|118.05|116.65|118.07|116.67|118.07|116.67|117.99|116.59|34
1648995600000|2022-04-03 14:20:00|118.12|116.72|118.17|116.77|118.17|116.77|118.06|116.66|43
1648995900000|2022-04-03 14:25:00|118.16|116.76|117.96|116.56|118.16|116.76|117.89|116.49|57
1648996200000|2022-04-03 14:30:00|117.95|116.55|117.77|116.37|117.96|116.56|117.67|116.27|88
1648996500000|2022-04-03 14:35:00|117.76|116.36|117.89|116.49|118.05|116.65|117.76|116.36|137
1648996800000|2022-04-03 14:40:00|117.9|116.5|118|116.6|118.05|116.65|117.9|116.5|72
1648997100000|2022-04-03 14:45:00|117.99|116.59|118.23|116.83|118.23|116.83|117.98|116.58|61
1648997400000|2022-04-03 14:50:00|118.21|116.81|118.25|116.85|118.37|116.97|118.17|116.77|71
1648997700000|2022-04-03 14:55:00|118.26|116.86|118.67|117.27|118.67|117.27|118.26|116.86|77
1648998000000|2022-04-03 15:00:00|118.68|117.28|118.95|117.55|119.02|117.62|118.57|117.17|143
1648998300000|2022-04-03 15:05:00|118.94|117.54|118.59|117.19|118.95|117.55|118.56|117.16|139
1648998600000|2022-04-03 15:10:00|118.58|117.18|118.78|117.38|118.84|117.44|118.48|117.08|94
1648998900000|2022-04-03 15:15:00|118.77|117.37|118.96|117.56|119.03|117.63|118.65|117.25|67
1648999200000|2022-04-03 15:20:00|118.97|117.57|119.1|117.7|119.19|117.79|118.95|117.55|73
1648999500000|2022-04-03 15:25:00|119.05|117.65|118.88|117.48|119.23|117.83|118.88|117.48|65
1648999800000|2022-04-03 15:30:00|118.89|117.49|118.69|117.29|118.91|117.51|118.57|117.17|145
1649000100000|2022-04-03 15:35:00|118.68|117.28|118.68|117.28|118.77|117.37|118.66|117.26|108
1649000400000|2022-04-03 15:40:00|118.69|117.29|118.86|117.46|119.05|117.65|118.68|117.28|76
1649000700000|2022-04-03 15:45:00|118.85|117.45|118.9|117.5|119.16|117.76|118.85|117.45|69
1649001000000|2022-04-03 15:50:00|118.89|117.49|118.78|117.38|118.9|117.5|118.77|117.37|47
1649001300000|2022-04-03 15:55:00|118.77|117.37|118.77|117.37|118.78|117.38|118.66|117.26|49
1649001600000|2022-04-03 16:00:00|118.78|117.38|118.69|117.29|118.95|117.55|118.69|117.29|106
1649001900000|2022-04-03 16:05:00|118.7|117.3|118.89|117.49|118.95|117.55|118.66|117.26|93
1649002200000|2022-04-03 16:10:00|118.95|117.55|119.05|117.65|119.05|117.65|118.89|117.49|64
1649002500000|2022-04-03 16:15:00|119.04|117.64|118.87|117.47|119.05|117.65|118.68|117.28|123
1649002800000|2022-04-03 16:20:00|118.88|117.48|118.27|116.87|118.88|117.48|118.25|116.85|164
1649003100000|2022-04-03 16:25:00|118.18|116.78|118.39|116.99|118.49|117.09|118.18|116.78|219
1649003400000|2022-04-03 16:30:00|118.34|116.94|118.25|116.85|118.46|117.06|118.14|116.74|180
1649003700000|2022-04-03 16:35:00|118.24|116.84|118.26|116.86|118.42|117.02|118.17|116.77|115
1649004000000|2022-04-03 16:40:00|118.27|116.87|118.44|117.04|118.44|117.04|118.16|116.76|101
1649004300000|2022-04-03 16:45:00|118.45|117.05|118.35|116.95|118.45|117.05|118.2|116.8|103
1649004600000|2022-04-03 16:50:00|118.36|116.96|118.37|116.97|118.45|117.05|118.27|116.87|138
1649004900000|2022-04-03 16:55:00|118.36|116.96|118.44|117.04|118.55|117.15|118.32|116.92|106
1649005200000|2022-04-03 17:00:00|118.45|117.05|118.64|117.24|118.64|117.24|118.45|117.05|90
1649005500000|2022-04-03 17:05:00|118.63|117.23|118.93|117.53|118.95|117.55|118.56|117.16|69
1649005800000|2022-04-03 17:10:00|118.92|117.52|119.16|117.76|119.18|117.78|118.88|117.48|92
1649006100000|2022-04-03 17:15:00|119.17|117.77|118.81|117.41|119.22|117.82|118.81|117.41|85
1649006400000|2022-04-03 17:20:00|118.82|117.42|118.44|117.04|118.87|117.47|118.44|117.04|107
1649006700000|2022-04-03 17:25:00|118.47|117.07|118.37|116.97|118.68|117.28|118.37|116.97|98
1649007000000|2022-04-03 17:30:00|118.38|116.98|118.45|117.05|118.55|117.15|118.38|116.98|79
1649007300000|2022-04-03 17:35:00|118.46|117.06|118.74|117.34|118.74|117.34|118.46|117.06|68
1649007600000|2022-04-03 17:40:00|118.77|117.37|118.87|117.47|118.97|117.57|118.77|117.37|120
1649007900000|2022-04-03 17:45:00|118.88|117.48|118.66|117.26|118.88|117.48|118.65|117.25|73
1649008200000|2022-04-03 17:50:00|118.65|117.25|118.75|117.35|118.75|117.35|118.46|117.06|64
1649008500000|2022-04-03 17:55:00|118.76|117.36|118.87|117.47|118.87|117.47|118.75|117.35|47
1649008800000|2022-04-03 18:00:00|118.88|117.48|118.87|117.47|118.97|117.57|118.87|117.47|50
1649009100000|2022-04-03 18:05:00|118.86|117.46|118.77|117.37|118.94|117.54|118.76|117.36|94
1649009400000|2022-04-03 18:10:00|118.76|117.36|118.77|117.37|118.81|117.41|118.66|117.26|85
1649009700000|2022-04-03 18:15:00|118.76|117.36|118.65|117.25|118.85|117.45|118.6|117.2|59
1649010000000|2022-04-03 18:20:00|118.66|117.26|118.79|117.39|118.84|117.44|118.65|117.25|63
1649010300000|2022-04-03 18:25:00|118.78|117.38|118.6|117.2|118.79|117.39|118.59|117.19|66
1649010600000|2022-04-03 18:30:00|118.61|117.21|118.6|117.2|118.61|117.21|118.59|117.19|62
1649010900000|2022-04-03 18:35:00|118.61|117.21|118.66|117.26|118.69|117.29|118.45|117.05|81
1649011200000|2022-04-03 18:40:00|118.65|117.25|118.35|116.95|118.65|117.25|118.31|116.91|85
1649011500000|2022-04-03 18:45:00|118.36|116.96|118.47|117.07|118.48|117.08|118.3|116.9|66
1649011800000|2022-04-03 18:50:00|118.46|117.06|118.97|117.57|118.97|117.57|118.45|117.05|168
1649012100000|2022-04-03 18:55:00|118.96|117.56|118.81|117.41|119.15|117.75|118.81|117.41|171
1649012400000|2022-04-03 19:00:00|118.8|117.4|118.78|117.38|118.87|117.47|118.55|117.15|195
1649012700000|2022-04-03 19:05:00|118.79|117.39|118.98|117.58|119.25|117.85|118.76|117.36|122
1649013000000|2022-04-03 19:10:00|118.99|117.59|118.98|117.58|119.09|117.69|118.86|117.46|172
1649013300000|2022-04-03 19:15:00|118.97|117.57|118.77|117.37|118.97|117.57|118.57|117.17|144
1649013600000|2022-04-03 19:20:00|118.78|117.38|118.76|117.36|118.85|117.45|118.6|117.2|147
1649013900000|2022-04-03 19:25:00|118.75|117.35|118.66|117.26|118.82|117.42|118.65|117.25|74
1649014200000|2022-04-03 19:30:00|118.65|117.25|118.72|117.32|118.77|117.37|118.59|117.19|69
1649014500000|2022-04-03 19:35:00|118.67|117.27|118.75|117.35|118.84|117.44|118.59|117.19|89
1649014800000|2022-04-03 19:40:00|118.74|117.34|118.75|117.35|118.78|117.38|118.57|117.17|78
1649015100000|2022-04-03 19:45:00|118.76|117.36|118.78|117.38|118.94|117.54|118.76|117.36|81
1649015400000|2022-04-03 19:50:00|118.77|117.37|118.85|117.45|118.88|117.48|118.76|117.36|54
1649015700000|2022-04-03 19:55:00|118.86|117.46|118.69|117.29|118.88|117.48|118.68|117.28|74
1649016000000|2022-04-03 20:00:00|118.7|117.3|118.69|117.29|118.75|117.35|118.61|117.21|72
1649016300000|2022-04-03 20:05:00|118.7|117.3|118.68|117.28|118.83|117.43|118.68|117.28|63
1649016600000|2022-04-03 20:10:00|118.66|117.26|118.75|117.35|118.77|117.37|118.62|117.22|41
1649016900000|2022-04-03 20:15:00|118.74|117.34|118.79|117.39|118.79|117.39|118.74|117.34|32
1649017200000|2022-04-03 20:20:00|118.84|117.44|118.86|117.46|118.86|117.46|118.75|117.35|57
1649017500000|2022-04-03 20:25:00|118.87|117.47|118.97|117.57|118.97|117.57|118.87|117.47|42
1649017800000|2022-04-03 20:30:00|118.98|117.58|118.96|117.56|118.98|117.58|118.88|117.48|65
1649018100000|2022-04-03 20:35:00|118.97|117.57|118.87|117.47|118.97|117.57|118.85|117.45|50
1649018400000|2022-04-03 20:40:00|118.88|117.48|118.85|117.45|118.97|117.57|118.85|117.45|68
1649018700000|2022-04-03 20:45:00|118.87|117.47|118.77|117.37|118.87|117.47|118.76|117.36|50
1649019000000|2022-04-03 20:50:00|118.78|117.38|118.58|117.18|118.78|117.38|118.58|117.18|24
1649019300000|2022-04-03 20:55:00|118.59|117.19|118.55|117.15|118.6|117.2|118.5|117.1|58
1649019600000|2022-04-03 21:00:00|118.56|117.16|118.75|117.35|118.75|117.35|118.51|117.11|55
1649019900000|2022-04-03 21:05:00|118.8|117.4|118.95|117.55|118.95|117.55|118.8|117.4|13
1649020200000|2022-04-03 21:10:00|118.94|117.54|118.98|117.58|118.99|117.59|118.85|117.45|47
1649020500000|2022-04-03 21:15:00|118.96|117.56|119.05|117.65|119.05|117.65|118.95|117.55|41
1649020800000|2022-04-03 21:20:00|119.06|117.66|119.06|117.66|119.09|117.69|119.05|117.65|30
1649021100000|2022-04-03 21:25:00|119.07|117.67|119.06|117.66|119.09|117.69|119.02|117.62|43
1649021400000|2022-04-03 21:30:00|119.05|117.65|119.15|117.75|119.15|117.75|118.96|117.56|32
1649021700000|2022-04-03 21:35:00|119.18|117.78|119.21|117.81|119.21|117.81|119.18|117.78|3
1649022000000|2022-04-03 21:40:00|119.23|117.83|119.15|117.75|119.23|117.83|119.15|117.75|16
1649022300000|2022-04-03 21:45:00|119.16|117.76|119.2|117.8|119.2|117.8|119.15|117.75|13
1649022600000|2022-04-03 21:50:00|119.25|117.85|119.55|118.15|119.56|118.16|119.25|117.85|16
1649022900000|2022-04-03 21:55:00|119.53|118.13|119.58|118.18|119.58|118.18|119.46|118.06|17
1649023200000|2022-04-03 22:00:00|119.59|118.19|119.57|118.17|119.92|118.52|119.52|118.12|80
1649023500000|2022-04-03 22:05:00|119.58|118.18|119.86|118.46|119.94|118.54|119.57|118.17|80
1649023800000|2022-04-03 22:10:00|119.85|118.45|119.82|118.42|119.86|118.46|119.68|118.28|51
1649024100000|2022-04-03 22:15:00|119.81|118.41|120.05|118.65|120.05|118.65|119.76|118.36|34
1649024400000|2022-04-03 22:20:00|120.03|118.63|120.45|119.05|120.45|119.05|119.96|118.56|55
1649024700000|2022-04-03 22:25:00|120.43|119.03|120.51|119.11|120.54|119.14|120.3|118.9|51
1649025000000|2022-04-03 22:30:00|120.5|119.1|120.48|119.08|120.55|119.15|120.3|118.9|65
1649025300000|2022-04-03 22:35:00|120.47|119.07|120.55|119.15|120.64|119.24|120.47|119.07|28
1649025600000|2022-04-03 22:40:00|120.58|119.18|120.47|119.07|120.65|119.25|120.45|119.05|47
1649025900000|2022-04-03 22:45:00|120.53|119.13|119.92|118.52|120.57|119.17|119.86|118.46|108
1649026200000|2022-04-03 22:50:00|119.94|118.54|119.95|118.55|120.16|118.76|119.85|118.45|93
1649026500000|2022-04-03 22:55:00|119.94|118.54|119.69|118.29|120.02|118.62|119.65|118.25|152
1649026800000|2022-04-03 23:00:00|119.67|118.27|119.04|117.64|119.75|118.35|118.93|117.53|117
1649027100000|2022-04-03 23:05:00|119.03|117.63|119.06|117.66|119.16|117.76|118.86|117.46|99
1649027400000|2022-04-03 23:10:00|119.05|117.65|119.41|118.01|119.57|118.17|119.05|117.65|105
1649027700000|2022-04-03 23:15:00|119.4|118|119.15|117.75|119.42|118.02|119.09|117.69|100
1649028000000|2022-04-03 23:20:00|119.14|117.74|119.17|117.77|119.25|117.85|119.1|117.7|48
1649028300000|2022-04-03 23:25:00|119.18|117.78|119.44|118.04|119.44|118.04|119.18|117.78|35
1649028600000|2022-04-03 23:30:00|119.42|118.02|119.05|117.65|119.52|118.12|119.05|117.65|91
1649028900000|2022-04-03 23:35:00|119.07|117.67|119.06|117.66|119.07|117.67|118.84|117.44|62
1649029200000|2022-04-03 23:40:00|119.11|117.71|119.05|117.65|119.19|117.79|119|117.6|45
1649029500000|2022-04-03 23:45:00|119.06|117.66|119.04|117.64|119.21|117.81|118.92|117.52|108
1649029800000|2022-04-03 23:50:00|119.05|117.65|119.26|117.86|119.35|117.95|119.05|117.65|44
1649030100000|2022-04-03 23:55:00|119.25|117.85|119.34|117.94|119.36|117.96|119.19|117.79|48
1649030400000|2022-04-04 00:00:00|119.35|117.95|119.15|117.75|119.35|117.95|118.77|117.37|137
1649030700000|2022-04-04 00:05:00|119.14|117.74|119.15|117.75|119.25|117.85|119.05|117.65|105
1649031000000|2022-04-04 00:10:00|119.16|117.76|118.85|117.45|119.18|117.78|118.75|117.35|95
1649031300000|2022-04-04 00:15:00|118.84|117.44|118.65|117.25|118.95|117.55|118.61|117.21|70
1649031600000|2022-04-04 00:20:00|118.66|117.26|118.63|117.23|118.72|117.32|118.59|117.19|53
1649031900000|2022-04-04 00:25:00|118.62|117.22|117.64|116.24|118.63|117.23|116.88|115.48|177
1649032200000|2022-04-04 00:30:00|117.61|116.21|117.95|116.55|117.95|116.55|117.31|115.91|133
1649032500000|2022-04-04 00:35:00|117.94|116.54|118.05|116.65|118.05|116.65|117.76|116.36|104
1649032800000|2022-04-04 00:40:00|118.02|116.62|117.86|116.46|118.15|116.75|117.79|116.39|90
1649033100000|2022-04-04 00:45:00|117.87|116.47|117.61|116.21|118.1|116.7|117.56|116.16|107
1649033400000|2022-04-04 00:50:00|117.62|116.22|117.83|116.43|117.85|116.45|117.41|116.01|78
1649033700000|2022-04-04 00:55:00|117.82|116.42|117.39|115.99|117.83|116.43|117.34|115.94|63
1649034000000|2022-04-04 01:00:00|117.44|116.04|117.49|116.09|117.75|116.35|117.35|115.95|60
1649034300000|2022-04-04 01:05:00|117.48|116.08|117.76|116.36|117.77|116.37|117.26|115.86|62
1649034600000|2022-04-04 01:10:00|117.75|116.35|118.06|116.66|118.12|116.72|117.75|116.35|63
1649034900000|2022-04-04 01:15:00|118.05|116.65|118.06|116.66|118.28|116.88|118.05|116.65|27
1649035200000|2022-04-04 01:20:00|118.05|116.65|118.05|116.65|118.06|116.66|117.89|116.49|72
1649035500000|2022-04-04 01:25:00|118.04|116.64|118.15|116.75|118.15|116.75|117.85|116.45|48
1649035800000|2022-04-04 01:30:00|118.2|116.8|118.27|116.87|118.28|116.88|117.95|116.55|44
1649036100000|2022-04-04 01:35:00|118.28|116.88|118.25|116.85|118.34|116.94|118.25|116.85|17
1649036400000|2022-04-04 01:40:00|118.24|116.84|117.99|116.59|118.24|116.84|117.85|116.45|62
1649036700000|2022-04-04 01:45:00|118|116.6|118.32|116.92|118.32|116.92|117.95|116.55|33
1649037000000|2022-04-04 01:50:00|118.34|116.94|118.35|116.95|118.41|117.01|118.29|116.89|25
1649037300000|2022-04-04 01:55:00|118.34|116.94|118.28|116.88|118.41|117.01|118.27|116.87|29
1649037600000|2022-04-04 02:00:00|118.26|116.86|118.23|116.83|118.36|116.96|118.05|116.65|94
1649037900000|2022-04-04 02:05:00|118.25|116.85|118.03|116.63|118.4|117|118.01|116.61|70
1649038200000|2022-04-04 02:10:00|118.02|116.62|118.33|116.93|118.33|116.93|118|116.6|92
1649038500000|2022-04-04 02:15:00|118.31|116.91|118.35|116.95|118.35|116.95|118.06|116.66|46
1649038800000|2022-04-04 02:20:00|118.33|116.93|118.45|117.05|118.48|117.08|118.28|116.88|23
1649039100000|2022-04-04 02:25:00|118.49|117.09|118.45|117.05|118.5|117.1|118.35|116.95|25
1649039400000|2022-04-04 02:30:00|118.44|117.04|118.44|117.04|118.5|117.1|118.21|116.81|49
1649039700000|2022-04-04 02:35:00|118.42|117.02|118.45|117.05|118.45|117.05|118.3|116.9|64
1649040000000|2022-04-04 02:40:00|118.49|117.09|118.55|117.15|118.59|117.19|118.49|117.09|17
1649040300000|2022-04-04 02:45:00|118.54|117.14|118.85|117.45|118.88|117.48|118.39|116.99|44
1649040600000|2022-04-04 02:50:00|118.83|117.43|118.93|117.53|118.93|117.53|118.75|117.35|27
1649040900000|2022-04-04 02:55:00|118.87|117.47|118.94|117.54|118.94|117.54|118.75|117.35|29
1649041200000|2022-04-04 03:00:00|118.93|117.53|118.94|117.54|118.94|117.54|118.75|117.35|58
1649041500000|2022-04-04 03:05:00|118.96|117.56|119.03|117.63|119.03|117.63|118.91|117.51|10
1649041800000|2022-04-04 03:10:00|119.02|117.62|119.15|117.75|119.2|117.8|118.98|117.58|23
1649042100000|2022-04-04 03:15:00|119.19|117.79|119.14|117.74|119.2|117.8|119|117.6|23
1649042400000|2022-04-04 03:20:00|119.13|117.73|119.06|117.66|119.15|117.75|119.05|117.65|43
1649042700000|2022-04-04 03:25:00|119.05|117.65|119.15|117.75|119.15|117.75|119.05|117.65|26
1649043000000|2022-04-04 03:30:00|119.11|117.71|119.22|117.82|119.22|117.82|119.11|117.71|9
1649043300000|2022-04-04 03:35:00|119.19|117.79|118.95|117.55|119.19|117.79|118.95|117.55|21
1649043600000|2022-04-04 03:40:00|118.93|117.53|118.75|117.35|118.93|117.53|118.65|117.25|31
1649043900000|2022-04-04 03:45:00|118.73|117.33|118.62|117.22|118.74|117.34|118.55|117.15|51
1649044200000|2022-04-04 03:50:00|118.57|117.17|118.65|117.25|118.79|117.39|118.55|117.15|38
1649044500000|2022-04-04 03:55:00|118.66|117.26|118.55|117.15|118.66|117.26|118.5|117.1|21
1649044800000|2022-04-04 04:00:00|118.56|117.16|118.45|117.05|118.75|117.35|118.36|116.96|93
1649045100000|2022-04-04 04:05:00|118.46|117.06|118.63|117.23|118.66|117.26|118.46|117.06|64
1649045400000|2022-04-04 04:10:00|118.58|117.18|118.85|117.45|118.86|117.46|118.42|117.02|59
1649045700000|2022-04-04 04:15:00|118.86|117.46|118.86|117.46|118.95|117.55|118.77|117.37|58
1649046000000|2022-04-04 04:20:00|118.88|117.48|119.16|117.76|119.16|117.76|118.87|117.47|24
1649046300000|2022-04-04 04:25:00|119.18|117.78|119.15|117.75|119.18|117.78|118.98|117.58|46
1649046600000|2022-04-04 04:30:00|119.14|117.74|118.92|117.52|119.15|117.75|118.75|117.35|88
1649046900000|2022-04-04 04:35:00|118.86|117.46|118.85|117.45|118.86|117.46|118.75|117.35|62
1649047200000|2022-04-04 04:40:00|118.84|117.44|119.15|117.75|119.15|117.75|118.76|117.36|50
1649047500000|2022-04-04 04:45:00|119.14|117.74|119.05|117.65|119.14|117.74|119|117.6|31
1649047800000|2022-04-04 04:50:00|119.04|117.64|118.95|117.55|119.06|117.66|118.85|117.45|66
1649048100000|2022-04-04 04:55:00|118.89|117.49|118.8|117.4|118.95|117.55|118.75|117.35|33
1649048400000|2022-04-04 05:00:00|118.84|117.44|118.74|117.34|118.84|117.44|118.65|117.25|46
1649048700000|2022-04-04 05:05:00|118.73|117.33|118.75|117.35|118.85|117.45|118.66|117.26|53
1649049000000|2022-04-04 05:10:00|118.74|117.34|119.08|117.68|119.08|117.68|118.71|117.31|37
1649049300000|2022-04-04 05:15:00|119.05|117.65|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049600000|2022-04-04 05:20:00|119.06|117.66|119.05|117.65|119.15|117.75|119.05|117.65|50
1649049900000|2022-04-04 05:25:00|119.06|117.66|119.06|117.66|119.15|117.75|119.05|117.65|38
1649050200000|2022-04-04 05:30:00|119.05|117.65|119.15|117.75|119.16|117.76|119.05|117.65|21
1649050500000|2022-04-04 05:35:00|119.2|117.8|119.5|118.1|119.5|118.1|119.2|117.8|21
1649050800000|2022-04-04 05:40:00|119.53|118.13|120.55|119.15|120.55|119.15|119.53|118.13|71
1649051100000|2022-04-04 05:45:00|120.54|119.14|120.28|118.88|120.54|119.14|120.25|118.85|55
1649051400000|2022-04-04 05:50:00|120.3|118.9|119.95|118.55|120.41|119.01|119.84|118.44|49
1649051700000|2022-04-04 05:55:00|119.96|118.56|119.92|118.52|120.05|118.65|119.85|118.45|45
1649052000000|2022-04-04 06:00:00|119.93|118.53|120.16|118.76|120.18|118.78|119.8|118.4|46
1649052300000|2022-04-04 06:05:00|120.21|118.81|121.36|119.96|121.36|119.96|120.16|118.76|58
1649052600000|2022-04-04 06:10:00|121.35|119.95|121.54|120.14|121.54|120.14|120.89|119.49|113
1649052900000|2022-04-04 06:15:00|121.55|120.15|121.15|119.75|121.7|120.3|121.09|119.69|109
1649053200000|2022-04-04 06:20:00|121.2|119.8|121.65|120.25|121.65|120.25|121.06|119.66|87
1649053500000|2022-04-04 06:25:00|121.62|120.22|122.45|121.05|122.5|121.1|121.61|120.21|121
1649053800000|2022-04-04 06:30:00|122.43|121.03|122.29|120.89|122.43|121.03|121.91|120.51|117
1649054100000|2022-04-04 06:35:00|122.3|120.9|121.92|120.52|122.31|120.91|121.88|120.48|85
1649054400000|2022-04-04 06:40:00|121.87|120.47|121.95|120.55|122.01|120.61|121.69|120.29|57
1649054700000|2022-04-04 06:45:00|121.98|120.58|121.97|120.57|122.5|121.1|121.95|120.55|109
1649055000000|2022-04-04 06:50:00|121.96|120.56|122.25|120.85|122.25|120.85|121.91|120.51|79
1649055300000|2022-04-04 06:55:00|122.26|120.86|122.19|120.79|122.47|121.07|122.08|120.68|54
1649055600000|2022-04-04 07:00:00|122.23|120.83|122.3|120.9|122.35|120.95|122.06|120.66|67
1649055900000|2022-04-04 07:05:00|122.29|120.89|122.35|120.95|122.35|120.95|121.85|120.45|85
1649056200000|2022-04-04 07:10:00|122.36|120.96|122.96|121.56|123.04|121.64|122.36|120.96|70
1649056500000|2022-04-04 07:15:00|122.97|121.57|122.71|121.31|123.24|121.84|122.71|121.31|116
1649056800000|2022-04-04 07:20:00|122.7|121.3|123.49|122.09|123.49|122.09|122.67|121.27|74
1649057100000|2022-04-04 07:25:00|123.5|122.1|123.26|121.86|123.9|122.5|123.26|121.86|183
1649057400000|2022-04-04 07:30:00|123.3|121.9|122.92|121.52|123.6|122.2|122.92|121.52|109
1649057700000|2022-04-04 07:35:00|122.9|121.5|123.17|121.77|123.38|121.98|122.9|121.5|68
1649058000000|2022-04-04 07:40:00|123.25|121.85|122.88|121.48|123.34|121.94|122.86|121.46|60
1649058300000|2022-04-04 07:45:00|122.95|121.55|122.57|121.17|123.05|121.65|122.47|121.07|121
1649058600000|2022-04-04 07:50:00|122.55|121.15|122.39|120.99|122.58|121.18|122.39|120.99|69
1649058900000|2022-04-04 07:55:00|122.4|121|122.29|120.89|122.52|121.12|122.06|120.66|96
1649059200000|2022-04-04 08:00:00|122.3|120.9|122.18|120.78|122.65|121.25|121.99|120.59|124
1649059500000|2022-04-04 08:05:00|122.19|120.79|122.15|120.75|122.39|120.99|122.08|120.68|88
1649059800000|2022-04-04 08:10:00|122.17|120.77|122.6|121.2|122.75|121.35|122.16|120.76|62
1649060100000|2022-04-04 08:15:00|122.63|121.23|122.36|120.96|123.04|121.64|122.36|120.96|120
1649060400000|2022-04-04 08:20:00|122.37|120.97|122.75|121.35|122.86|121.46|122.36|120.96|88
1649060700000|2022-04-04 08:25:00|122.83|121.43|122.97|121.57|123.05|121.65|122.81|121.41|57
1649061000000|2022-04-04 08:30:00|122.96|121.56|123.25|121.85|123.35|121.95|122.78|121.38|87
1649061300000|2022-04-04 08:35:00|123.26|121.86|122.65|121.25|123.35|121.95|122.65|121.25|75
1649061600000|2022-04-04 08:40:00|122.7|121.3|122.25|120.85|122.75|121.35|122.25|120.85|77
1649061900000|2022-04-04 08:45:00|122.26|120.86|121.86|120.46|122.46|121.06|121.75|120.35|119
1649062200000|2022-04-04 08:50:00|121.87|120.47|122.15|120.75|122.26|120.86|121.6|120.2|134
1649062500000|2022-04-04 08:55:00|122.16|120.76|122.35|120.95|122.4|121|122.15|120.75|48
1649062800000|2022-04-04 09:00:00|122.34|120.94|122.15|120.75|122.55|121.15|122.08|120.68|60
1649063100000|2022-04-04 09:05:00|122.13|120.73|121.64|120.24|122.21|120.81|121.64|120.24|135
1649063400000|2022-04-04 09:10:00|121.63|120.23|121.65|120.25|121.75|120.35|121.57|120.17|79
1649063700000|2022-04-04 09:15:00|121.72|120.32|121.45|120.05|121.77|120.37|121.27|119.87|118
1649064000000|2022-04-04 09:20:00|121.43|120.03|121.65|120.25|121.75|120.35|121.33|119.93|57
1649064300000|2022-04-04 09:25:00|121.7|120.3|121.95|120.55|122.05|120.65|121.65|120.25|43
1649064600000|2022-04-04 09:30:00|121.96|120.56|121.87|120.47|122.22|120.82|121.85|120.45|69
1649064900000|2022-04-04 09:35:00|121.85|120.45|121.95|120.55|122|120.6|121.85|120.45|34
1649065200000|2022-04-04 09:40:00|121.96|120.56|121.85|120.45|122.05|120.65|121.85|120.45|29
1649065500000|2022-04-04 09:45:00|121.83|120.43|121.55|120.15|121.83|120.43|121.55|120.15|52
1649065800000|2022-04-04 09:50:00|121.53|120.13|121.15|119.75|121.53|120.13|121.02|119.62|44
1649066100000|2022-04-04 09:55:00|121.12|119.72|120.95|119.55|121.25|119.85|120.91|119.51|114
1649066400000|2022-04-04 10:00:00|120.94|119.54|120.85|119.45|121.15|119.75|120.44|119.04|153
1649066700000|2022-04-04 10:05:00|120.9|119.5|120.45|119.05|120.9|119.5|120.4|119|123
1649067000000|2022-04-04 10:10:00|120.44|119.04|121.05|119.65|121.05|119.65|120.44|119.04|94
1649067300000|2022-04-04 10:15:00|121.09|119.69|121.45|120.05|121.47|120.07|121.05|119.65|49
1649067600000|2022-04-04 10:20:00|121.47|120.07|121.45|120.05|121.58|120.18|121.45|120.05|34
1649067900000|2022-04-04 10:25:00|121.52|120.12|121.35|119.95|121.53|120.13|121.05|119.65|59
1649068200000|2022-04-04 10:30:00|121.34|119.94|121.15|119.75|121.34|119.94|121.05|119.65|57
1649068500000|2022-04-04 10:35:00|121.19|119.79|120.47|119.07|121.21|119.81|120.47|119.07|59
1649068800000|2022-04-04 10:40:00|120.42|119.02|119.99|118.59|120.42|119.02|119.99|118.59|149
1649069100000|2022-04-04 10:45:00|119.96|118.56|120.56|119.16|120.65|119.25|119.94|118.54|148
1649069400000|2022-04-04 10:50:00|120.55|119.15|120.65|119.25|120.65|119.25|120.35|118.95|104
1649069700000|2022-04-04 10:55:00|120.69|119.29|120.65|119.25|120.74|119.34|120.47|119.07|68
1649070000000|2022-04-04 11:00:00|120.61|119.21|120.65|119.25|120.69|119.29|120.25|118.85|95
1649070300000|2022-04-04 11:05:00|120.66|119.26|121.15|119.75|121.15|119.75|120.66|119.26|36
1649070600000|2022-04-04 11:10:00|121.14|119.74|121.44|120.04|121.44|120.04|121.08|119.68|63
1649070900000|2022-04-04 11:15:00|121.42|120.02|121.5|120.1|121.5|120.1|121.28|119.88|120
1649071200000|2022-04-04 11:20:00|121.51|120.11|121.45|120.05|121.51|120.11|121.29|119.89|62
1649071500000|2022-04-04 11:25:00|121.42|120.02|121.62|120.22|121.62|120.22|121.34|119.94|46
1649071800000|2022-04-04 11:30:00|121.6|120.2|121.87|120.47|121.87|120.47|121.48|120.08|77
1649072100000|2022-04-04 11:35:00|121.93|120.53|121.85|120.45|121.93|120.53|121.65|120.25|65
1649072400000|2022-04-04 11:40:00|121.83|120.43|121.67|120.27|121.87|120.47|121.57|120.17|71
1649072700000|2022-04-04 11:45:00|121.65|120.25|121.97|120.57|121.98|120.58|121.55|120.15|64
1649073000000|2022-04-04 11:50:00|121.96|120.56|122.33|120.93|122.33|120.93|121.96|120.56|42
1649073300000|2022-04-04 11:55:00|122.26|120.86|122.49|121.09|122.65|121.25|122.26|120.86|66
1649073600000|2022-04-04 12:00:00|122.48|121.08|122.13|120.73|122.65|121.25|122.09|120.69|105
1649073900000|2022-04-04 12:05:00|122.1|120.7|122.74|121.34|122.74|121.34|122.1|120.7|62
1649074200000|2022-04-04 12:10:00|122.72|121.32|122.96|121.56|123.14|121.74|122.7|121.3|75
1649074500000|2022-04-04 12:15:00|122.95|121.55|123.05|121.65|123.31|121.91|122.88|121.48|158
1649074800000|2022-04-04 12:20:00|123.04|121.64|123.06|121.66|123.15|121.75|122.86|121.46|108
1649075100000|2022-04-04 12:25:00|123.05|121.65|122.56|121.16|123.06|121.66|122.48|121.08|78
1649075400000|2022-04-04 12:30:00|122.55|121.15|122.05|120.65|122.55|121.15|122|120.6|88
1649075700000|2022-04-04 12:35:00|122|120.6|121.78|120.38|122.19|120.79|121.78|120.38|123
1649076000000|2022-04-04 12:40:00|121.71|120.31|121.65|120.25|122.03|120.63|121.65|120.25|84
1649076300000|2022-04-04 12:45:00|121.62|120.22|121.25|119.85|121.62|120.22|121.19|119.79|79
1649076600000|2022-04-04 12:50:00|121.24|119.84|121.15|119.75|121.45|120.05|121.09|119.69|93
1649076900000|2022-04-04 12:55:00|121.13|119.73|121.43|120.03|121.44|120.04|121.13|119.73|84
1649077200000|2022-04-04 13:00:00|121.44|120.04|121.17|119.77|121.68|120.28|121.17|119.77|79
1649077500000|2022-04-04 13:05:00|121.16|119.76|121.45|120.05|121.45|120.05|120.99|119.59|79
1649077800000|2022-04-04 13:10:00|121.49|120.09|121.37|119.97|121.58|120.18|121.28|119.88|80
1649078100000|2022-04-04 13:15:00|121.36|119.96|121.26|119.86|121.52|120.12|121.05|119.65|81
1649078400000|2022-04-04 13:20:00|121.27|119.87|121.35|119.95|121.35|119.95|121.14|119.74|40
1649078700000|2022-04-04 13:25:00|121.38|119.98|120.87|119.47|121.38|119.98|120.87|119.47|72
1649079000000|2022-04-04 13:30:00|120.88|119.48|120.39|118.99|120.95|119.55|120.33|118.93|114
1649079300000|2022-04-04 13:35:00|120.44|119.04|121.29|119.89|121.47|120.07|120.44|119.04|121
1649079600000|2022-04-04 13:40:00|121.3|119.9|122.36|120.96|122.54|121.14|121.3|119.9|203
1649079900000|2022-04-04 13:45:00|122.39|120.99|122.32|120.92|122.61|121.21|121.85|120.45|198
1649080200000|2022-04-04 13:50:00|122.34|120.94|122.19|120.79|122.72|121.32|122.14|120.74|188
1649080500000|2022-04-04 13:55:00|122.2|120.8|122.06|120.66|122.49|121.09|122.05|120.65|163
1649080800000|2022-04-04 14:00:00|122.05|120.65|122.3|120.9|122.3|120.9|121.77|120.37|125
1649081100000|2022-04-04 14:05:00|122.27|120.87|123.52|122.12|123.52|122.12|122.27|120.87|139
1649081400000|2022-04-04 14:10:00|123.58|122.18|123.75|122.35|124.79|123.39|123.5|122.1|286
1649081700000|2022-04-04 14:15:00|123.74|122.34|123.07|121.67|123.97|122.57|122.96|121.56|212
1649082000000|2022-04-04 14:20:00|123.08|121.68|123.45|122.05|124.04|122.64|123.07|121.67|199
1649082300000|2022-04-04 14:25:00|123.47|122.07|124.25|122.85|124.52|123.12|123.18|121.78|174
1649082600000|2022-04-04 14:30:00|124.26|122.86|123.85|122.45|125.13|123.73|123.82|122.42|281
1649082900000|2022-04-04 14:35:00|123.86|122.46|123.53|122.13|124.15|122.75|123.53|122.13|153
1649083200000|2022-04-04 14:40:00|123.52|122.12|123.05|121.65|123.69|122.29|123.04|121.64|145
1649083500000|2022-04-04 14:45:00|123.08|121.68|122.85|121.45|123.36|121.96|122.84|121.44|148
1649083800000|2022-04-04 14:50:00|122.87|121.47|123.48|122.08|123.96|122.56|122.87|121.47|112
1649084100000|2022-04-04 14:55:00|123.47|122.07|123.35|121.95|123.75|122.35|123.25|121.85|90
1649084400000|2022-04-04 15:00:00|123.32|121.92|122.45|121.05|124.05|122.65|122.39|120.99|247
1649084700000|2022-04-04 15:05:00|122.49|121.09|121.24|119.84|122.55|121.15|121.08|119.68|248
1649085000000|2022-04-04 15:10:00|121.23|119.83|121.15|119.75|121.35|119.95|120.51|119.11|221
1649085300000|2022-04-04 15:15:00|121.16|119.76|121.05|119.65|121.44|120.04|120.6|119.2|274
1649085600000|2022-04-04 15:20:00|121.04|119.64|121.21|119.81|121.55|120.15|120.95|119.55|166
1649085900000|2022-04-04 15:25:00|121.16|119.76|121.6|120.2|121.79|120.39|121.06|119.66|172
1649086200000|2022-04-04 15:30:00|121.65|120.25|122.46|121.06|122.52|121.12|121.57|120.17|156
1649086500000|2022-04-04 15:35:00|122.45|121.05|122.35|120.95|122.6|121.2|121.79|120.39|172
1649086800000|2022-04-04 15:40:00|122.36|120.96|122.35|120.95|122.73|121.33|122.28|120.88|145
1649087100000|2022-04-04 15:45:00|122.36|120.96|122.55|121.15|123.04|121.64|122.18|120.78|173
1649087400000|2022-04-04 15:50:00|122.56|121.16|122.62|121.22|122.85|121.45|122.56|121.16|128
1649087700000|2022-04-04 15:55:00|122.61|121.21|121.6|120.2|122.62|121.22|121.33|119.93|233
1649088000000|2022-04-04 16:00:00|121.61|120.21|121.45|120.05|122.25|120.85|121.28|119.88|199
1649088300000|2022-04-04 16:05:00|121.42|120.02|121.85|120.45|121.95|120.55|121.26|119.86|98
1649088600000|2022-04-04 16:10:00|121.89|120.49|122.35|120.95|122.65|121.25|121.77|120.37|128
1649088900000|2022-04-04 16:15:00|122.36|120.96|122.35|120.95|122.59|121.19|122.15|120.75|84
1649089200000|2022-04-04 16:20:00|122.36|120.96|122.05|120.65|122.45|121.05|121.9|120.5|136
1649089500000|2022-04-04 16:25:00|122.02|120.62|121.6|120.2|122.07|120.67|121.6|120.2|91
1649089800000|2022-04-04 16:30:00|121.55|120.15|122.05|120.65|122.15|120.75|121.52|120.12|75
1649090100000|2022-04-04 16:35:00|121.99|120.59|121.16|119.76|121.99|120.59|121.01|119.61|138
1649090400000|2022-04-04 16:40:00|121.21|119.81|120.95|119.55|121.35|119.95|120.77|119.37|111
1649090700000|2022-04-04 16:45:00|120.91|119.51|121.24|119.84|121.34|119.94|120.86|119.46|78
1649091000000|2022-04-04 16:50:00|121.19|119.79|120.86|119.46|121.2|119.8|120.86|119.46|165
1649091300000|2022-04-04 16:55:00|120.84|119.44|120.77|119.37|121.04|119.64|120.77|119.37|96
1649091600000|2022-04-04 17:00:00|120.78|119.38|120.17|118.77|121.05|119.65|120.17|118.77|86
1649091900000|2022-04-04 17:05:00|120.15|118.75|119.52|118.12|120.15|118.75|119.43|118.03|191
1649092200000|2022-04-04 17:10:00|119.55|118.15|119.88|118.48|120.05|118.65|119.55|118.15|81
1649092500000|2022-04-04 17:15:00|119.87|118.47|119.95|118.55|119.95|118.55|119.46|118.06|103
1649092800000|2022-04-04 17:20:00|119.91|118.51|119.9|118.5|120.04|118.64|119.87|118.47|37
1649093100000|2022-04-04 17:25:00|119.89|118.49|119.56|118.16|119.91|118.51|119.48|118.08|133
1649093400000|2022-04-04 17:30:00|119.57|118.17|119.32|117.92|119.66|118.26|119.32|117.92|73
1649093700000|2022-04-04 17:35:00|119.31|117.91|118.91|117.51|119.31|117.91|118.88|117.48|107
1649094000000|2022-04-04 17:40:00|118.9|117.5|117.91|116.51|118.96|117.56|117.35|115.95|231
1649094300000|2022-04-04 17:45:00|117.86|116.46|117.65|116.25|118.15|116.75|117.62|116.22|216
1649094600000|2022-04-04 17:50:00|117.63|116.23|117.79|116.39|117.79|116.39|117.31|115.91|189
1649094900000|2022-04-04 17:55:00|117.76|116.36|118.15|116.75|118.35|116.95|117.76|116.36|130
1649095200000|2022-04-04 18:00:00|118.13|116.73|117.59|116.19|118.2|116.8|117.19|115.79|213
1649095500000|2022-04-04 18:05:00|117.61|116.21|117.15|115.75|117.61|116.21|116.91|115.51|185
1649095800000|2022-04-04 18:10:00|117.11|115.71|117.37|115.97|117.52|116.12|116.99|115.59|173
1649096100000|2022-04-04 18:15:00|117.36|115.96|117.67|116.27|117.75|116.35|117.05|115.65|108
1649096400000|2022-04-04 18:20:00|117.72|116.32|117.65|116.25|117.75|116.35|117.35|115.95|128
1649096700000|2022-04-04 18:25:00|117.6|116.2|117.25|115.85|117.65|116.25|117.25|115.85|101
1649097000000|2022-04-04 18:30:00|117.26|115.86|117.77|116.37|117.84|116.44|117.12|115.72|105
1649097300000|2022-04-04 18:35:00|117.76|116.36|117.77|116.37|117.89|116.49|117.67|116.27|70
1649097600000|2022-04-04 18:40:00|117.74|116.34|118.05|116.65|118.05|116.65|117.69|116.29|55
1649097900000|2022-04-04 18:45:00|118.07|116.67|118.25|116.85|118.35|116.95|118.05|116.65|91
1649098200000|2022-04-04 18:50:00|118.26|116.86|118.45|117.05|118.46|117.06|118.26|116.86|84
1649098500000|2022-04-04 18:55:00|118.48|117.08|118.24|116.84|118.55|117.15|118.24|116.84|49
1649098800000|2022-04-04 19:00:00|118.25|116.85|118.35|116.95|118.35|116.95|118.01|116.61|82
1649099100000|2022-04-04 19:05:00|118.4|117|118.96|117.56|119.05|117.65|118.38|116.98|100
1649099400000|2022-04-04 19:10:00|118.97|117.57|118.95|117.55|119.05|117.65|118.77|117.37|141
1649099700000|2022-04-04 19:15:00|118.93|117.53|118.76|117.36|118.95|117.55|118.65|117.25|74
1649100000000|2022-04-04 19:20:00|118.75|117.35|119.05|117.65|119.05|117.65|118.73|117.33|64
1649100300000|2022-04-04 19:25:00|119.01|117.61|119.27|117.87|119.28|117.88|118.97|117.57|36
1649100600000|2022-04-04 19:30:00|119.24|117.84|119.41|118.01|119.45|118.05|119.09|117.69|76
1649100900000|2022-04-04 19:35:00|119.42|118.02|119.48|118.08|119.55|118.15|119.4|118|53
1649101200000|2022-04-04 19:40:00|119.47|118.07|119.49|118.09|119.84|118.44|119.32|117.92|126
1649101500000|2022-04-04 19:45:00|119.48|118.08|119.44|118.04|119.65|118.25|119.38|117.98|73
1649101800000|2022-04-04 19:50:00|119.45|118.05|119.85|118.45|119.92|118.52|119.45|118.05|36
1649102100000|2022-04-04 19:55:00|119.91|118.51|119.73|118.33|119.91|118.51|119.57|118.17|99
1649102400000|2022-04-04 20:00:00|119.75|118.35|119.25|117.85|119.75|118.35|119.25|117.85|70
1649102700000|2022-04-04 20:05:00|119.23|117.83|119|117.6|119.26|117.86|118.92|117.52|79
1649103000000|2022-04-04 20:10:00|119.01|117.61|119.15|117.75|119.2|117.8|118.89|117.49|69
1649103300000|2022-04-04 20:15:00|119.2|117.8|119.9|118.5|119.9|118.5|119.2|117.8|76
1649103600000|2022-04-04 20:20:00|119.92|118.52|120.08|118.68|120.23|118.83|119.92|118.52|56
1649103900000|2022-04-04 20:25:00|120.07|118.67|119.95|118.55|120.15|118.75|119.79|118.39|132
1649104200000|2022-04-04 20:30:00|119.96|118.56|119.91|118.51|120.05|118.65|119.47|118.07|114
1649104500000|2022-04-04 20:35:00|119.93|118.53|120.15|118.75|120.19|118.79|119.85|118.45|55
1649104800000|2022-04-04 20:40:00|120.18|118.78|120.41|119.01|120.45|119.05|120.15|118.75|61
1649105100000|2022-04-04 20:45:00|120.42|119.02|120.15|118.75|120.52|119.12|120.09|118.69|73
1649105400000|2022-04-04 20:50:00|120.13|118.73|120.15|118.75|120.24|118.84|120.08|118.68|35
1649105700000|2022-04-04 20:55:00|120.13|118.73|120.55|119.15|120.55|119.15|119.95|118.55|64
1649106000000|2022-04-04 21:00:00|120.59|119.19|120.76|119.36|120.76|119.36|120.5|119.1|78
1649106300000|2022-04-04 21:05:00|120.72|119.32|120.59|119.19|120.76|119.36|120.57|119.17|102
1649106600000|2022-04-04 21:10:00|120.57|119.17|120.75|119.35|120.75|119.35|120.08|118.68|77
1649106900000|2022-04-04 21:15:00|120.74|119.34|120.77|119.37|120.79|119.39|120.57|119.17|45
1649107200000|2022-04-04 21:20:00|120.75|119.35|120.86|119.46|121.03|119.63|120.75|119.35|31
1649107500000|2022-04-04 21:25:00|120.85|119.45|120.75|119.35|120.85|119.45|120.71|119.31|11
1649107800000|2022-04-04 21:30:00|120.73|119.33|120.52|119.12|120.73|119.33|120.52|119.12|16
1649108100000|2022-04-04 21:35:00|120.48|119.08|120.46|119.06|120.54|119.14|120.3|118.9|31
1649108400000|2022-04-04 21:40:00|120.48|119.08|120.92|119.52|121.07|119.67|120.48|119.08|55
1649108700000|2022-04-04 21:45:00|120.91|119.51|121.09|119.69|121.1|119.7|120.91|119.51|39
1649109000000|2022-04-04 21:50:00|121.07|119.67|120.75|119.35|121.12|119.72|120.75|119.35|36
1649109300000|2022-04-04 21:55:00|120.73|119.33|120.86|119.46|120.95|119.55|120.56|119.16|69
1649109600000|2022-04-04 22:00:00|120.91|119.51|120.68|119.28|121.06|119.66|120.68|119.28|49
1649109900000|2022-04-04 22:05:00|120.69|119.29|120.49|119.09|120.75|119.35|120.48|119.08|64
1649110200000|2022-04-04 22:10:00|120.48|119.08|120.45|119.05|120.6|119.2|120.45|119.05|61
1649110500000|2022-04-04 22:15:00|120.46|119.06|120.34|118.94|120.46|119.06|120.26|118.86|85
1649110800000|2022-04-04 22:20:00|120.33|118.93|120.45|119.05|120.46|119.06|120.28|118.88|71
1649111100000|2022-04-04 22:25:00|120.43|119.03|120.13|118.73|120.45|119.05|120.08|118.68|52
1649111400000|2022-04-04 22:30:00|120.15|118.75|120.46|119.06|120.46|119.06|120.13|118.73|40
1649111700000|2022-04-04 22:35:00|120.45|119.05|120.99|119.59|120.99|119.59|120.45|119.05|57
1649112000000|2022-04-04 22:40:00|120.98|119.58|121.3|119.9|121.35|119.95|120.93|119.53|108
1649112300000|2022-04-04 22:45:00|121.29|119.89|121.82|120.42|121.95|120.55|121.29|119.89|151
1649112600000|2022-04-04 22:50:00|121.77|120.37|121.55|120.15|122.04|120.64|121.5|120.1|94
1649112900000|2022-04-04 22:55:00|121.56|120.16|121.65|120.25|121.67|120.27|121.45|120.05|79
1649113200000|2022-04-04 23:00:00|121.7|120.3|121.55|120.15|121.95|120.55|121.51|120.11|88
1649113500000|2022-04-04 23:05:00|121.51|120.11|121.5|120.1|121.66|120.26|121.41|120.01|76
1649113800000|2022-04-04 23:10:00|121.51|120.11|121.94|120.54|122.04|120.64|121.47|120.07|73
1649114100000|2022-04-04 23:15:00|121.93|120.53|121.85|120.45|121.94|120.54|121.7|120.3|60
1649114400000|2022-04-04 23:20:00|121.86|120.46|122.14|120.74|122.15|120.75|121.74|120.34|97
1649114700000|2022-04-04 23:25:00|122.15|120.75|122.17|120.77|122.37|120.97|121.95|120.55|97
1649115000000|2022-04-04 23:30:00|122.16|120.76|122.35|120.95|122.41|121.01|121.65|120.25|163
1649115300000|2022-04-04 23:35:00|122.36|120.96|122.05|120.65|122.36|120.96|121.78|120.38|102
1649115600000|2022-04-04 23:40:00|122.06|120.66|121.75|120.35|122.17|120.77|121.75|120.35|101
1649115900000|2022-04-04 23:45:00|121.73|120.33|121.69|120.29|121.75|120.35|121.53|120.13|66
1649116200000|2022-04-04 23:50:00|121.65|120.25|121.97|120.57|121.97|120.57|121.65|120.25|36
1649116500000|2022-04-04 23:55:00|121.96|120.56|121.86|120.46|122.11|120.71|121.85|120.45|54
1649116800000|2022-04-05 00:00:00|121.87|120.47|121.75|120.35|121.94|120.54|121.53|120.13|104
1649117100000|2022-04-05 00:05:00|121.76|120.36|122.42|121.02|122.42|121.02|121.76|120.36|77
1649117400000|2022-04-05 00:10:00|122.41|121.01|122.35|120.95|122.41|121.01|122.2|120.8|58
1649117700000|2022-04-05 00:15:00|122.42|121.02|122.35|120.95|122.42|121.02|122.34|120.94|14
1649118000000|2022-04-05 00:20:00|122.42|121.02|122.15|120.75|122.47|121.07|122.15|120.75|32
1649118300000|2022-04-05 00:25:00|122.14|120.74|122.15|120.75|122.15|120.75|122.04|120.64|36
1649118600000|2022-04-05 00:30:00|122.2|120.8|121.79|120.39|122.32|120.92|121.71|120.31|76
1649118900000|2022-04-05 00:35:00|121.8|120.4|121.56|120.16|121.8|120.4|121.45|120.05|56
1649119200000|2022-04-05 00:40:00|121.55|120.15|121.65|120.25|121.66|120.26|121.55|120.15|33
1649119500000|2022-04-05 00:45:00|121.66|120.26|121.9|120.8|121.95|120.8|121.65|120.25|40
1649119800000|2022-04-05 00:50:00|121.93|120.83|121.68|120.58|121.99|120.89|121.63|120.53|68
1649120100000|2022-04-05 00:55:00|121.67|120.57|121.85|120.45|121.93|120.59|121.6|120.35|44
1649120400000|2022-04-05 01:00:00|121.86|120.46|121.85|120.45|121.94|120.54|121.61|120.21|41
1649120700000|2022-04-05 01:05:00|121.81|120.41|121.65|120.25|121.81|120.41|121.65|120.25|28
1649121000000|2022-04-05 01:10:00|121.63|120.23|121.27|119.87|121.63|120.23|121.27|119.87|42
1649121300000|2022-04-05 01:15:00|121.29|119.89|121.46|120.06|121.46|120.06|121.28|119.88|21
1649121600000|2022-04-05 01:20:00|121.47|120.07|121.46|120.06|121.55|120.15|121.38|119.98|35
1649121900000|2022-04-05 01:25:00|121.45|120.05|121.48|120.08|121.65|120.25|121.45|120.05|38
1649122200000|2022-04-05 01:30:00|121.51|120.11|121.65|120.25|121.65|120.25|121.51|120.11|18
1649122500000|2022-04-05 01:35:00|121.67|120.27|122.06|120.66|122.06|120.66|121.67|120.27|19
1649122800000|2022-04-05 01:40:00|121.95|120.55|122.05|120.65|122.05|120.65|121.88|120.48|37
1649123100000|2022-04-05 01:45:00|122.09|120.69|122.16|120.76|122.4|121|122.09|120.69|50
1649123400000|2022-04-05 01:50:00|122.23|120.83|122.08|120.68|122.23|120.83|121.98|120.58|56
1649123700000|2022-04-05 01:55:00|122.09|120.69|122.25|120.85|122.25|120.85|122.08|120.68|10
1649124000000|2022-04-05 02:00:00|122.29|120.89|122.45|121.05|122.45|121.05|122.29|120.89|22
1649124300000|2022-04-05 02:05:00|122.4|121|122.35|120.95|122.41|121.01|122.18|120.78|37
1649124600000|2022-04-05 02:10:00|122.31|120.91|122.45|121.05|122.48|121.08|122.27|120.87|19
1649124900000|2022-04-05 02:15:00|122.42|121.02|122.35|120.95|122.48|121.08|122.35|120.95|36
1649125200000|2022-04-05 02:20:00|122.36|120.96|122.27|120.87|122.46|121.06|122.26|120.86|18
1649125500000|2022-04-05 02:25:00|122.26|120.86|122.15|120.75|122.26|120.86|122.11|120.71|15
1649125800000|2022-04-05 02:30:00|122.16|120.76|121.96|120.56|122.17|120.77|121.95|120.55|43
1649126100000|2022-04-05 02:35:00|121.95|120.55|121.92|120.52|121.96|120.56|121.82|120.42|16
1649126400000|2022-04-05 02:40:00|121.91|120.51|121.88|120.48|121.91|120.51|121.8|120.4|29
1649126700000|2022-04-05 02:45:00|121.87|120.47|121.62|120.22|121.87|120.47|121.62|120.22|36
1649127000000|2022-04-05 02:50:00|121.57|120.17|121.6|120.2|121.6|120.2|121.46|120.06|48
1649127300000|2022-04-05 02:55:00|121.65|120.25|121.53|120.13|121.66|120.26|121.47|120.07|41
1649127600000|2022-04-05 03:00:00|121.52|120.12|121.75|120.35|121.77|120.37|121.52|120.12|26
1649127900000|2022-04-05 03:05:00|121.77|120.37|121.92|120.52|121.92|120.52|121.77|120.37|31
1649128200000|2022-04-05 03:10:00|121.91|120.51|122.05|120.65|122.18|120.78|121.9|120.5|43
1649128500000|2022-04-05 03:15:00|122.06|120.66|121.55|120.15|122.14|120.74|121.55|120.15|58
1649128800000|2022-04-05 03:20:00|121.57|120.17|121.95|120.55|121.95|120.55|121.57|120.17|13
1649129100000|2022-04-05 03:25:00|121.9|120.5|121.85|120.45|121.9|120.5|121.75|120.35|31
1649129400000|2022-04-05 03:30:00|121.86|120.46|122.15|120.75|122.15|120.75|121.77|120.37|38
1649129700000|2022-04-05 03:35:00|122.16|120.76|121.86|120.46|122.16|120.76|121.86|120.46|34
1649130000000|2022-04-05 03:40:00|121.85|120.45|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130300000|2022-04-05 03:45:00|121.86|120.46|121.95|120.55|121.97|120.57|121.86|120.46|18
1649130600000|2022-04-05 03:50:00|121.94|120.54|121.85|120.45|121.95|120.55|121.85|120.45|40
1649130900000|2022-04-05 03:55:00|121.84|120.44|121.91|120.51|121.95|120.55|121.84|120.44|18
1649131200000|2022-04-05 04:00:00|121.95|120.55|122.05|120.65|122.11|120.71|121.86|120.46|40
1649131500000|2022-04-05 04:05:00|122.04|120.64|121.75|120.35|122.04|120.64|121.66|120.26|34
1649131800000|2022-04-05 04:10:00|121.76|120.36|121.85|120.45|121.85|120.45|121.67|120.27|27
1649132100000|2022-04-05 04:15:00|121.84|120.44|121.66|120.26|121.85|120.45|121.66|120.26|32
1649132400000|2022-04-05 04:20:00|121.65|120.25|121.6|120.5|121.76|120.5|121.6|120.25|27
1649132700000|2022-04-05 04:25:00|121.59|120.49|121.51|120.41|121.59|120.49|121.5|120.4|21
1649133000000|2022-04-05 04:30:00|121.52|120.42|121.5|120.4|121.6|120.5|121.44|120.34|30
1649133300000|2022-04-05 04:35:00|121.51|120.41|121.34|120.24|121.52|120.42|121.31|120.21|68
1649133600000|2022-04-05 04:40:00|121.33|120.23|121.4|120.3|121.5|120.4|121.24|120.14|73
1649133900000|2022-04-05 04:45:00|121.39|120.29|121.6|120.5|121.61|120.51|121.33|120.23|50
1649134200000|2022-04-05 04:50:00|121.61|120.51|121.65|120.25|121.71|120.61|121.5|120.25|45
1649134500000|2022-04-05 04:55:00|121.61|120.21|121.45|120.05|121.61|120.21|121.45|120.05|25
1649134800000|2022-04-05 05:00:00|121.46|120.06|121.49|120.09|121.64|120.24|121.45|120.05|33
1649135100000|2022-04-05 05:05:00|121.45|120.05|121.45|120.05|121.47|120.07|121.45|120.05|19
1649135400000|2022-04-05 05:10:00|121.44|120.04|121.16|119.76|121.44|120.04|121.14|119.74|39
1649135700000|2022-04-05 05:15:00|121.17|119.77|121.05|119.65|121.28|119.88|121.05|119.65|32
1649136000000|2022-04-05 05:20:00|121.06|119.66|121.12|119.72|121.17|119.77|121.06|119.66|26
1649136300000|2022-04-05 05:25:00|121.13|119.73|121.13|119.73|121.13|119.73|121.06|119.66|19
1649136600000|2022-04-05 05:30:00|121.15|119.75|121.25|119.85|121.25|119.85|121.15|119.75|5
1649136900000|2022-04-05 05:35:00|121.22|119.82|121.17|119.77|121.25|119.85|121.17|119.77|8
1649137200000|2022-04-05 05:40:00|121.15|119.75|121.05|119.65|121.15|119.75|120.96|119.56|31
1649137500000|2022-04-05 05:45:00|121.02|119.62|120.96|119.56|121.06|119.66|120.95|119.55|30
1649137800000|2022-04-05 05:50:00|120.95|119.55|120.97|119.57|120.98|119.58|120.95|119.55|23
1649138100000|2022-04-05 05:55:00|120.96|119.56|120.92|119.52|120.97|119.57|120.87|119.47|31
1649138400000|2022-04-05 06:00:00|120.87|119.47|120.85|119.45|120.87|119.47|120.82|119.42|16
1649138700000|2022-04-05 06:05:00|120.86|119.46|120.86|119.46|120.88|119.48|120.8|119.4|12
1649139000000|2022-04-05 06:10:00|120.85|119.45|120.95|119.55|120.96|119.56|120.85|119.45|11
1649139300000|2022-04-05 06:15:00|120.96|119.56|120.96|119.56|120.98|119.58|120.96|119.56|17
1649139600000|2022-04-05 06:20:00|120.97|119.57|120.85|119.45|120.97|119.57|120.85|119.45|20
1649139900000|2022-04-05 06:25:00|120.86|119.46|120.95|119.55|121.05|119.65|120.86|119.46|25
1649140200000|2022-04-05 06:30:00|120.92|119.52|120.95|119.55|120.95|119.55|120.85|119.45|19
1649140500000|2022-04-05 06:35:00|120.96|119.56|120.92|119.52|120.96|119.56|120.92|119.52|7
1649140800000|2022-04-05 06:40:00|120.93|119.53|120.83|119.43|120.94|119.54|120.77|119.37|29
1649141100000|2022-04-05 06:45:00|120.82|119.42|120.85|119.45|120.87|119.47|120.79|119.39|18
1649141400000|2022-04-05 06:50:00|120.87|119.47|120.55|119.15|120.87|119.47|120.36|118.96|48
1649141700000|2022-04-05 06:55:00|120.54|119.14|120.55|119.15|120.55|119.15|120.38|118.98|41
1649142000000|2022-04-05 07:00:00|120.58|119.18|120.76|119.36|120.83|119.43|120.58|119.18|27
1649142300000|2022-04-05 07:05:00|120.8|119.4|120.76|119.36|120.81|119.41|120.71|119.31|15
1649142600000|2022-04-05 07:10:00|120.79|119.39|120.49|119.09|120.79|119.39|120.49|119.09|23
1649142900000|2022-04-05 07:15:00|120.53|119.13|120.72|119.32|120.72|119.32|120.51|119.11|41
1649143200000|2022-04-05 07:20:00|120.76|119.36|120.92|119.52|120.92|119.52|120.76|119.36|15
1649143500000|2022-04-05 07:25:00|120.95|119.55|121.25|119.85|121.25|119.85|120.95|119.55|19
1649143800000|2022-04-05 07:30:00|121.24|119.84|121.34|119.94|121.35|119.95|121.16|119.76|34
1649144100000|2022-04-05 07:35:00|121.39|119.99|121.45|120.05|121.48|120.08|121.35|119.95|30
1649144400000|2022-04-05 07:40:00|121.39|119.99|121.35|119.95|121.4|120|121.35|119.95|15
1649144700000|2022-04-05 07:45:00|121.34|119.94|121.15|119.75|121.34|119.94|121.15|119.75|21
1649145000000|2022-04-05 07:50:00|121.12|119.72|121.05|119.65|121.12|119.72|121.05|119.65|28
1649145300000|2022-04-05 07:55:00|121.06|119.66|121.22|119.82|121.26|119.86|121.06|119.66|34
1649145600000|2022-04-05 08:00:00|121.25|119.85|121.04|119.64|121.35|119.95|120.95|119.55|33
1649145900000|2022-04-05 08:05:00|121.02|119.62|120.85|119.45|121.04|119.64|120.85|119.45|36
1649146200000|2022-04-05 08:10:00|120.81|119.41|120.8|119.4|120.81|119.41|120.69|119.29|17
1649146500000|2022-04-05 08:15:00|120.79|119.39|120.75|119.35|120.79|119.39|120.75|119.35|3
1649146800000|2022-04-05 08:20:00|120.79|119.39|120.85|119.45|120.85|119.45|120.75|119.35|32
1649147100000|2022-04-05 08:25:00|120.83|119.43|120.75|119.35|120.83|119.43|120.75|119.35|6
1649147400000|2022-04-05 08:30:00|120.73|119.33|120.66|119.26|120.73|119.33|120.61|119.21|9
1649147700000|2022-04-05 08:35:00|120.68|119.28|120.76|119.36|120.8|119.4|120.68|119.28|19
1649148000000|2022-04-05 08:40:00|120.75|119.35|120.95|119.55|120.98|119.58|120.75|119.35|21
1649148300000|2022-04-05 08:45:00|120.94|119.54|120.85|119.45|120.94|119.54|120.84|119.44|11
1649148600000|2022-04-05 08:50:00|120.81|119.41|120.95|119.55|120.95|119.55|120.76|119.36|19
1649148900000|2022-04-05 08:55:00|120.96|119.56|120.95|119.55|120.96|119.56|120.86|119.46|15
1649149200000|2022-04-05 09:00:00|120.9|119.5|120.77|119.37|120.9|119.5|120.76|119.36|17
1649149500000|2022-04-05 09:05:00|120.75|119.35|120.81|119.41|120.81|119.41|120.75|119.35|6
1649149800000|2022-04-05 09:10:00|120.85|119.45|120.95|119.55|120.98|119.58|120.85|119.45|9
1649150100000|2022-04-05 09:15:00|120.94|119.54|120.98|119.58|120.98|119.58|120.85|119.45|13
1649150400000|2022-04-05 09:20:00|120.99|119.59|121.07|119.67|121.15|119.75|120.99|119.59|30
1649150700000|2022-04-05 09:25:00|121.08|119.68|121.05|119.65|121.15|119.75|120.98|119.58|26
1649151000000|2022-04-05 09:30:00|121.01|119.61|120.86|119.46|121.01|119.61|120.85|119.45|28
1649151300000|2022-04-05 09:35:00|120.87|119.47|120.86|119.46|120.95|119.55|120.85|119.45|11
1649151600000|2022-04-05 09:40:00|120.87|119.47|120.65|119.25|120.87|119.47|120.65|119.25|32
1649151900000|2022-04-05 09:45:00|120.67|119.27|120.64|119.24|120.73|119.33|120.48|119.08|48
1649152200000|2022-04-05 09:50:00|120.6|119.2|120.65|119.25|120.65|119.25|120.46|119.06|33
1649152500000|2022-04-05 09:55:00|120.67|119.27|120.65|119.25|120.76|119.36|120.65|119.25|10
1649152800000|2022-04-05 10:00:00|120.66|119.26|120.41|119.01|120.75|119.35|120.36|118.96|49
1649153100000|2022-04-05 10:05:00|120.37|118.97|120.42|119.02|120.47|119.07|120.31|118.91|53
1649153400000|2022-04-05 10:10:00|120.45|119.05|120.65|119.25|120.65|119.25|120.45|119.05|15
1649153700000|2022-04-05 10:15:00|120.66|119.26|120.65|119.25|120.66|119.26|120.59|119.19|12
1649154000000|2022-04-05 10:20:00|120.61|119.21|120.65|119.25|120.66|119.26|120.58|119.18|18
1649154300000|2022-04-05 10:25:00|120.66|119.26|120.65|119.25|120.7|119.3|120.55|119.15|28
1649154600000|2022-04-05 10:30:00|120.7|119.3|120.85|119.45|120.93|119.53|120.68|119.28|22
1649154900000|2022-04-05 10:35:00|120.86|119.46|120.76|119.36|120.86|119.46|120.75|119.35|22
1649155200000|2022-04-05 10:40:00|120.82|119.42|120.98|119.58|120.98|119.58|120.82|119.42|23
1649155500000|2022-04-05 10:45:00|121|119.6|121.05|119.65|121.11|119.71|120.98|119.58|18
1649155800000|2022-04-05 10:50:00|121.04|119.64|120.98|119.58|121.05|119.65|120.95|119.55|32
1649156100000|2022-04-05 10:55:00|120.99|119.59|120.98|119.58|121.13|119.73|120.95|119.55|33
1649156400000|2022-04-05 11:00:00|120.97|119.57|120.75|119.35|121.05|119.65|120.68|119.28|34
1649156700000|2022-04-05 11:05:00|120.76|119.36|121.33|119.93|121.33|119.93|120.73|119.33|43
1649157000000|2022-04-05 11:10:00|121.34|119.94|121.45|120.05|121.45|120.05|121.15|119.75|38
1649157300000|2022-04-05 11:15:00|121.44|120.04|121.39|119.99|121.45|120.05|121.38|119.98|8
1649157600000|2022-04-05 11:20:00|121.35|119.95|121.25|119.85|121.35|119.95|121.25|119.85|20
1649157900000|2022-04-05 11:25:00|121.23|119.83|121.25|119.85|121.26|119.86|121.13|119.73|39
1649158200000|2022-04-05 11:30:00|121.26|119.86|121.25|119.85|121.45|120.05|121.25|119.85|27
1649158500000|2022-04-05 11:35:00|121.26|119.86|121.58|120.18|121.58|120.18|121.26|119.86|23
1649158800000|2022-04-05 11:40:00|121.55|120.15|121.65|120.25|121.75|120.35|121.55|120.15|18
1649159100000|2022-04-05 11:45:00|121.59|120.19|121.42|120.02|121.6|120.2|121.35|119.95|40
1649159400000|2022-04-05 11:50:00|121.39|119.99|121.55|120.15|121.55|120.15|121.35|119.95|56
1649159700000|2022-04-05 11:55:00|121.58|120.18|121.65|120.25|121.67|120.27|121.58|120.18|32
1649160000000|2022-04-05 12:00:00|121.66|120.26|121.99|120.59|122.05|120.65|121.65|120.25|62
1649160300000|2022-04-05 12:05:00|121.95|120.55|121.85|120.45|121.95|120.55|121.85|120.45|15
1649160600000|2022-04-05 12:10:00|121.83|120.43|121.87|120.47|121.95|120.55|121.66|120.26|52
1649160900000|2022-04-05 12:15:00|121.85|120.45|121.9|120.5|121.91|120.51|121.77|120.37|28
1649161200000|2022-04-05 12:20:00|121.85|120.45|122.06|120.66|122.18|120.78|121.85|120.45|64
1649161500000|2022-04-05 12:25:00|122.11|120.71|122.39|120.99|122.42|121.02|122.11|120.71|36
1649161800000|2022-04-05 12:30:00|122.41|121.01|122.25|120.85|122.43|121.03|122.2|120.8|45
1649162100000|2022-04-05 12:35:00|122.29|120.89|122.11|120.71|122.4|121|122.11|120.71|54
1649162400000|2022-04-05 12:40:00|122.04|120.64|121.76|120.36|122.06|120.66|121.66|120.26|82
1649162700000|2022-04-05 12:45:00|121.75|120.35|121.75|120.35|121.96|120.56|121.62|120.22|64
1649163000000|2022-04-05 12:50:00|121.74|120.34|121.85|120.45|121.85|120.45|121.62|120.22|42
1649163300000|2022-04-05 12:55:00|121.84|120.44|121.32|119.92|121.85|120.45|121.28|119.88|46
1649163600000|2022-04-05 13:00:00|121.3|119.9|121.35|119.95|121.55|120.15|121.3|119.9|44
1649163900000|2022-04-05 13:05:00|121.3|119.9|120.95|119.55|121.3|119.9|120.95|119.55|23
1649164200000|2022-04-05 13:10:00|120.97|119.57|120.37|118.97|121.16|119.76|120.37|118.97|77
1649164500000|2022-04-05 13:15:00|120.36|118.96|120.55|119.15|120.75|119.35|120.03|118.63|170
1649164800000|2022-04-05 13:20:00|120.52|119.12|120.59|119.19|120.73|119.33|120.33|118.93|132
1649165100000|2022-04-05 13:25:00|120.58|119.18|120.39|118.99|120.76|119.36|120.39|118.99|83
1649165400000|2022-04-05 13:30:00|120.42|119.02|120.37|118.97|120.65|119.25|120.28|118.88|126
1649165700000|2022-04-05 13:35:00|120.44|119.04|120.85|119.45|120.85|119.45|120.44|119.04|122
1649166000000|2022-04-05 13:40:00|120.84|119.44|120.96|119.56|120.96|119.56|120.74|119.34|55
1649166300000|2022-04-05 13:45:00|120.95|119.55|120.75|119.35|121.05|119.65|120.75|119.35|40
1649166600000|2022-04-05 13:50:00|120.76|119.36|120.44|119.04|120.86|119.46|120.41|119.01|91
1649166900000|2022-04-05 13:55:00|120.43|119.03|120.33|118.93|120.44|119.04|120.23|118.83|93
1649167200000|2022-04-05 14:00:00|120.32|118.92|120.31|118.91|120.45|119.05|120.25|118.85|58
1649167500000|2022-04-05 14:05:00|120.3|118.9|119.36|117.96|120.3|118.9|118.91|117.51|204
1649167800000|2022-04-05 14:10:00|119.35|117.95|119.19|117.79|119.35|117.95|118.92|117.52|185
1649168100000|2022-04-05 14:15:00|119.18|117.78|119.45|118.05|119.48|118.08|118.95|117.55|146
1649168400000|2022-04-05 14:20:00|119.43|118.03|119.4|118|119.65|118.25|119.09|117.69|162
1649168700000|2022-04-05 14:25:00|119.42|118.02|119.02|117.62|119.63|118.23|118.94|117.54|157
1649169000000|2022-04-05 14:30:00|119.05|117.65|119.07|117.67|119.36|117.96|118.96|117.56|136
1649169300000|2022-04-05 14:35:00|119.06|117.66|119.12|117.72|119.45|118.05|118.88|117.48|152
1649169600000|2022-04-05 14:40:00|119.13|117.73|119.19|117.79|119.7|118.3|119.09|117.69|140
1649169900000|2022-04-05 14:45:00|119.25|117.85|119.55|118.15|119.65|118.25|119.15|117.75|117
1649170200000|2022-04-05 14:50:00|119.52|118.12|119.55|118.15|119.63|118.23|119.39|117.99|77
1649170500000|2022-04-05 14:55:00|119.53|118.13|119.25|117.85|119.63|118.23|119.16|117.76|103
1649170800000|2022-04-05 15:00:00|119.24|117.84|119.35|117.95|119.49|118.09|119.07|117.67|100
1649171100000|2022-04-05 15:05:00|119.39|117.99|119.94|118.54|119.94|118.54|119.39|117.99|81
1649171400000|2022-04-05 15:10:00|119.93|118.53|120.25|118.85|120.35|118.95|119.85|118.45|60
1649171700000|2022-04-05 15:15:00|120.3|118.9|120.03|118.63|120.38|118.98|119.95|118.55|56
1649172000000|2022-04-05 15:20:00|120.05|118.65|119.86|118.46|120.05|118.65|119.75|118.35|80
1649172300000|2022-04-05 15:25:00|119.85|118.45|119.59|118.19|119.86|118.46|119.59|118.19|82
1649172600000|2022-04-05 15:30:00|119.58|118.18|119.43|118.03|119.59|118.19|119.33|117.93|76
1649172900000|2022-04-05 15:35:00|119.45|118.05|118.97|117.57|119.45|118.05|118.97|117.57|45
1649173200000|2022-04-05 15:40:00|119.02|117.62|119.14|117.74|119.15|117.75|118.96|117.56|41
1649173500000|2022-04-05 15:45:00|119.13|117.73|119.25|117.85|119.25|117.85|119.07|117.67|24
1649173800000|2022-04-05 15:50:00|119.27|117.87|119.35|117.95|119.55|118.15|119.27|117.87|49
1649174100000|2022-04-05 15:55:00|119.36|117.96|119.55|118.15|119.55|118.15|119.35|117.95|26
1649174400000|2022-04-05 16:00:00|119.56|118.16|118.94|117.54|119.65|118.25|118.78|117.38|97
1649174700000|2022-04-05 16:05:00|118.93|117.53|119.65|118.25|119.68|118.28|118.85|117.45|81
1649175000000|2022-04-05 16:10:00|119.64|118.24|120.13|118.73|120.13|118.73|119.64|118.24|83
1649175300000|2022-04-05 16:15:00|120.14|118.74|119.83|118.43|120.24|118.84|119.78|118.38|87
1649175600000|2022-04-05 16:20:00|119.84|118.44|120.02|118.62|120.02|118.62|119.52|118.12|91
1649175900000|2022-04-05 16:25:00|120.01|118.61|119.76|118.36|120.05|118.65|119.76|118.36|72
1649176200000|2022-04-05 16:30:00|119.75|118.35|119.57|118.17|119.85|118.45|119.57|118.17|90
1649176500000|2022-04-05 16:35:00|119.55|118.15|119.7|118.3|119.75|118.35|119.46|118.06|74
1649176800000|2022-04-05 16:40:00|119.68|118.28|119.38|117.98|119.68|118.28|119.37|117.97|39
1649177100000|2022-04-05 16:45:00|119.39|117.99|119.35|117.95|119.45|118.05|119.22|117.82|52
1649177400000|2022-04-05 16:50:00|119.36|117.96|119.21|117.81|119.45|118.05|119.21|117.81|35
1649177700000|2022-04-05 16:55:00|119.18|117.78|119.92|118.52|119.93|118.53|119.06|117.66|82
1649178000000|2022-04-05 17:00:00|119.89|118.49|119.95|118.55|120.12|118.72|119.77|118.37|71
1649178300000|2022-04-05 17:05:00|120|118.6|120.01|118.61|120.05|118.65|119.78|118.38|87
1649178600000|2022-04-05 17:10:00|120|118.6|119.99|118.59|120.05|118.65|119.77|118.37|42
1649178900000|2022-04-05 17:15:00|119.95|118.55|120.46|119.06|120.55|119.15|119.81|118.41|111
1649179200000|2022-04-05 17:20:00|120.45|119.05|120.34|118.94|120.45|119.05|120.25|118.85|44
1649179500000|2022-04-05 17:25:00|120.33|118.93|120.51|119.11|120.51|119.11|120.15|118.75|70
1649179800000|2022-04-05 17:30:00|120.5|119.1|120.65|119.25|120.65|119.25|120.28|118.88|83
1649180100000|2022-04-05 17:35:00|120.62|119.22|120.95|119.55|121.02|119.62|120.62|119.22|29
1649180400000|2022-04-05 17:40:00|120.97|119.57|121.16|119.76|121.22|119.82|120.97|119.57|60
1649180700000|2022-04-05 17:45:00|121.15|119.75|120.75|119.35|121.16|119.76|120.65|119.25|100
1649181000000|2022-04-05 17:50:00|120.74|119.34|120.41|119.01|120.74|119.34|120.41|119.01|48
1649181300000|2022-04-05 17:55:00|120.39|118.99|120.45|119.05|120.45|119.05|120.29|118.89|34
1649181600000|2022-04-05 18:00:00|120.44|119.04|120.6|119.2|120.6|119.2|120.25|118.85|44
1649181900000|2022-04-05 18:05:00|120.65|119.25|120.32|118.92|120.82|119.42|120.32|118.92|67
1649182200000|2022-04-05 18:10:00|120.3|118.9|120.55|119.15|120.55|119.15|120.3|118.9|35
1649182500000|2022-04-05 18:15:00|120.54|119.14|120.75|119.35|120.75|119.35|120.4|119|39
1649182800000|2022-04-05 18:20:00|120.8|119.4|120.65|119.25|120.8|119.4|120.58|119.18|32
1649183100000|2022-04-05 18:25:00|120.7|119.3|120.63|119.23|120.79|119.39|120.54|119.14|23
1649183400000|2022-04-05 18:30:00|120.64|119.24|120.44|119.04|120.64|119.24|120.25|118.85|61
1649183700000|2022-04-05 18:35:00|120.45|119.05|120.26|118.86|120.46|119.06|120.12|118.72|46
1649184000000|2022-04-05 18:40:00|120.25|118.85|120.07|118.67|120.26|118.86|120.05|118.65|69
1649184300000|2022-04-05 18:45:00|120.06|118.66|120.05|118.65|120.16|118.76|119.85|118.45|55
1649184600000|2022-04-05 18:50:00|120.04|118.64|119.85|118.45|120.05|118.65|119.85|118.45|31
1649184900000|2022-04-05 18:55:00|119.86|118.46|119.65|118.25|119.95|118.55|119.65|118.25|31
1649185200000|2022-04-05 19:00:00|119.64|118.24|119.65|118.25|119.75|118.35|119.63|118.23|18
1649185500000|2022-04-05 19:05:00|119.64|118.24|119.19|117.79|119.64|118.24|119.19|117.79|67
1649185800000|2022-04-05 19:10:00|119.2|117.8|119.24|117.84|119.26|117.86|119.05|117.65|56
1649186100000|2022-04-05 19:15:00|119.28|117.88|119.39|117.99|119.55|118.15|118.97|117.57|101
1649186400000|2022-04-05 19:20:00|119.4|118|120.05|118.65|120.05|118.65|119.37|117.97|98
1649186700000|2022-04-05 19:25:00|120.1|118.7|120.6|119.2|120.8|119.4|119.97|118.57|116
1649187000000|2022-04-05 19:30:00|120.61|119.21|120.09|118.69|120.61|119.21|120.09|118.69|129
1649187300000|2022-04-05 19:35:00|120.08|118.68|119.96|118.56|120.17|118.77|119.91|118.51|74
1649187600000|2022-04-05 19:40:00|119.95|118.55|120.06|118.66|120.15|118.75|119.88|118.48|69
1649187900000|2022-04-05 19:45:00|120.15|118.75|120.08|118.68|120.35|118.95|119.96|118.56|88
1649188200000|2022-04-05 19:50:00|120.09|118.69|120.29|118.89|120.35|118.95|120.07|118.67|54
1649188500000|2022-04-05 19:55:00|120.28|118.88|120.45|119.05|120.45|119.05|120.27|118.87|43
1649188800000|2022-04-05 20:00:00|120.44|119.04|120.45|119.05|120.45|119.05|119.86|118.46|81
1649189100000|2022-04-05 20:05:00|120.49|119.09|120.29|118.89|120.49|119.09|120.16|118.76|92
1649189400000|2022-04-05 20:10:00|120.25|118.85|120.05|118.65|120.27|118.87|120.03|118.63|23
1649189700000|2022-04-05 20:15:00|120.04|118.64|119.66|118.26|120.04|118.64|119.65|118.25|57
1649190000000|2022-04-05 20:20:00|119.65|118.25|119.65|118.25|119.75|118.35|119.55|118.15|39
1649190300000|2022-04-05 20:25:00|119.63|118.23|119.46|118.06|119.63|118.23|119.46|118.06|28
1649190600000|2022-04-05 20:30:00|119.45|118.05|119.18|117.78|119.46|118.06|119.18|117.78|47
1649190900000|2022-04-05 20:35:00|119.15|117.75|119.15|117.75|119.25|117.85|119.04|117.64|51
1649191200000|2022-04-05 20:40:00|119.11|117.71|119.25|117.85|119.35|117.95|118.97|117.57|80
1649191500000|2022-04-05 20:45:00|119.24|117.84|119.41|118.01|119.41|118.01|119.19|117.79|59
1649191800000|2022-04-05 20:50:00|119.45|118.05|119.54|118.14|119.75|118.35|119.45|118.05|65
1649192100000|2022-04-05 20:55:00|119.55|118.15|119.65|118.25|119.65|118.25|119.35|117.95|66
1649192400000|2022-04-05 21:00:00|119.71|118.31|119.15|117.75|119.71|118.31|119.15|117.75|132
1649192700000|2022-04-05 21:05:00|119.14|117.74|119.13|117.73|119.23|117.83|119.05|117.65|86
1649193000000|2022-04-05 21:10:00|119.12|117.72|119.35|117.95|119.35|117.95|119.03|117.63|24
1649193300000|2022-04-05 21:15:00|119.3|117.9|119.39|117.99|119.4|118|119.3|117.9|9
1649193600000|2022-04-05 21:20:00|119.38|117.98|119.31|117.91|119.41|118.01|119.25|117.85|41
1649193900000|2022-04-05 21:25:00|119.3|117.9|119.29|117.89|119.32|117.92|119.1|117.7|35
1649194200000|2022-04-05 21:30:00|119.3|117.9|119.45|118.05|119.5|118.1|119.3|117.9|15
1649194500000|2022-04-05 21:35:00|119.46|118.06|119.6|118.2|119.6|118.2|119.46|118.06|8
1649194800000|2022-04-05 21:40:00|119.59|118.19|119.45|118.05|119.59|118.19|119.38|117.98|27
1649195100000|2022-04-05 21:45:00|119.44|118.04|119.35|117.95|119.44|118.04|119.25|117.85|29
1649195400000|2022-04-05 21:50:00|119.36|117.96|119.45|118.05|119.45|118.05|119.36|117.96|5
1649195700000|2022-04-05 21:55:00|119.47|118.07|119.65|118.25|119.65|118.25|119.47|118.07|15
1649196000000|2022-04-05 22:00:00|119.64|118.24|119.25|117.85|119.64|118.24|119.25|117.85|36
1649196300000|2022-04-05 22:05:00|119.26|117.86|119.43|118.03|119.5|118.1|119.26|117.86|50
1649196600000|2022-04-05 22:10:00|119.42|118.02|119.51|118.11|119.55|118.15|119.35|117.95|28
1649196900000|2022-04-05 22:15:00|119.49|118.09|119.47|118.07|119.55|118.15|119.47|118.07|7
1649197200000|2022-04-05 22:20:00|119.46|118.06|119.3|117.9|119.46|118.06|119.3|117.9|17
1649197500000|2022-04-05 22:25:00|119.25|117.85|119.15|117.75|119.25|117.85|119.15|117.75|26
1649197800000|2022-04-05 22:30:00|119.16|117.76|119.34|117.94|119.35|117.95|119.15|117.75|18
1649198100000|2022-04-05 22:35:00|119.29|117.89|119.15|117.75|119.34|117.94|119.1|117.7|20
1649198400000|2022-04-05 22:40:00|119.16|117.76|119.6|118.2|119.65|118.25|119.16|117.76|48
1649198700000|2022-04-05 22:45:00|119.65|118.25|119.35|117.95|119.65|118.25|119.29|117.89|26
1649199000000|2022-04-05 22:50:00|119.34|117.94|119.05|117.65|119.34|117.94|118.98|117.58|52
1649199300000|2022-04-05 22:55:00|119.04|117.64|119.05|117.65|119.05|117.65|118.89|117.49|17
1649199600000|2022-04-05 23:00:00|119.06|117.66|118.95|117.55|119.15|117.75|118.85|117.45|30
1649199900000|2022-04-05 23:05:00|118.92|117.52|118.45|117.05|118.92|117.52|118.15|116.75|69
1649200200000|2022-04-05 23:10:00|118.5|117.1|118.56|117.16|118.73|117.33|118.46|117.06|43
1649200500000|2022-04-05 23:15:00|118.55|117.15|118.6|117.2|118.65|117.25|118.55|117.15|24
1649200800000|2022-04-05 23:20:00|118.62|117.22|118.16|116.76|118.63|117.23|118.16|116.76|51
1649201100000|2022-04-05 23:25:00|118.15|116.75|118.15|116.75|118.25|116.85|117.98|116.58|38
1649201400000|2022-04-05 23:30:00|118.12|116.72|118.5|117.1|118.5|117.1|118.07|116.67|36
1649201700000|2022-04-05 23:35:00|118.49|117.09|118.15|116.75|118.58|117.18|118.05|116.65|48
1649202000000|2022-04-05 23:40:00|118.14|116.74|117.95|116.55|118.15|116.75|117.94|116.54|18
1649202300000|2022-04-05 23:45:00|117.94|116.54|117.55|116.15|117.94|116.54|117.5|116.1|80
1649202600000|2022-04-05 23:50:00|117.56|116.16|117.85|116.45|117.85|116.45|117.17|115.77|137
1649202900000|2022-04-05 23:55:00|117.86|116.46|117.75|116.35|117.95|116.55|117.48|116.08|97
1649203200000|2022-04-06 00:00:00|117.74|116.34|117.65|116.25|117.98|116.58|117.45|116.05|189
1649203500000|2022-04-06 00:05:00|117.63|116.23|116.88|115.48|117.8|116.4|116.88|115.48|187
1649203800000|2022-04-06 00:10:00|116.86|115.46|115.74|114.34|116.87|115.47|115.55|114.15|219
1649204100000|2022-04-06 00:15:00|115.72|114.32|115|113.6|116.58|115.18|114.97|113.57|268
1649204400000|2022-04-06 00:20:00|114.97|113.57|115.04|113.64|115.04|113.64|113.08|111.68|378
1649204700000|2022-04-06 00:25:00|115.01|113.61|115.14|113.74|115.44|114.04|114.41|113.01|306
1649205000000|2022-04-06 00:30:00|115.17|113.77|115.82|114.42|116.59|115.19|114.68|113.28|312
1649205300000|2022-04-06 00:35:00|115.8|114.4|116.03|114.63|116.15|114.75|115.5|114.1|225
1649205600000|2022-04-06 00:40:00|115.98|114.58|115.6|114.2|115.98|114.58|115.56|114.16|196
1649205900000|2022-04-06 00:45:00|115.59|114.19|116.05|114.65|116.14|114.74|115.45|114.05|193
1649206200000|2022-04-06 00:50:00|116.04|114.64|115.97|114.57|116.04|114.64|115.75|114.35|144
1649206500000|2022-04-06 00:55:00|115.96|114.56|115.73|114.33|116.1|114.7|115.69|114.29|100
1649206800000|2022-04-06 01:00:00|115.72|114.32|115.75|114.35|115.95|114.55|115.48|114.08|142
1649207100000|2022-04-06 01:05:00|115.76|114.36|115.91|114.51|116.19|114.79|115.75|114.35|115
1649207400000|2022-04-06 01:10:00|115.92|114.52|115.75|114.35|115.96|114.56|115.75|114.35|77
1649207700000|2022-04-06 01:15:00|115.76|114.36|116.14|114.74|116.24|114.84|115.75|114.35|100
1649208000000|2022-04-06 01:20:00|116.11|114.71|116.17|114.77|116.36|114.96|116.06|114.66|58
1649208300000|2022-04-06 01:25:00|116.16|114.76|115.94|114.54|116.16|114.76|115.82|114.42|70
1649208600000|2022-04-06 01:30:00|115.93|114.53|115.96|114.56|116.11|114.71|115.8|114.4|82
1649208900000|2022-04-06 01:35:00|115.95|114.55|115.64|114.24|115.96|114.56|115.61|114.21|82
1649209200000|2022-04-06 01:40:00|115.63|114.23|115.47|114.07|115.65|114.25|115.47|114.07|46
1649209500000|2022-04-06 01:45:00|115.44|114.04|115.65|114.25|115.75|114.35|115.39|113.99|20
1649209800000|2022-04-06 01:50:00|115.63|114.23|115.45|114.05|115.63|114.23|115.37|113.97|51
1649210100000|2022-04-06 01:55:00|115.46|114.06|115.56|114.16|115.56|114.16|115.45|114.05|26
1649210400000|2022-04-06 02:00:00|115.55|114.15|115.53|114.13|115.56|114.16|115.45|114.05|30
1649210700000|2022-04-06 02:05:00|115.55|114.15|114.89|113.49|115.55|114.15|114.89|113.49|53
1649211000000|2022-04-06 02:10:00|114.88|113.48|114.95|113.55|114.95|113.55|114.45|113.05|92
1649211300000|2022-04-06 02:15:00|114.98|113.58|114.91|113.51|115.03|113.63|114.88|113.48|51
1649211600000|2022-04-06 02:20:00|114.9|113.5|114.99|113.59|115.05|113.65|114.89|113.49|43
1649211900000|2022-04-06 02:25:00|114.98|113.58|115.15|113.75|115.33|113.93|114.98|113.58|49
1649212200000|2022-04-06 02:30:00|115.16|113.76|115.25|113.85|115.25|113.85|115.15|113.75|19
1649212500000|2022-04-06 02:35:00|115.29|113.89|115.55|114.15|115.64|114.24|115.29|113.89|23
1649212800000|2022-04-06 02:40:00|115.54|114.14|115.47|114.07|115.59|114.19|115.41|114.01|38
1649213100000|2022-04-06 02:45:00|115.46|114.06|115.21|114.11|115.46|114.33|115.21|114.06|47
1649213400000|2022-04-06 02:50:00|115.22|114.12|115.32|113.92|115.35|114.12|115.13|113.86|25
1649213700000|2022-04-06 02:55:00|115.31|113.91|115.15|113.75|115.31|113.91|115.01|113.61|18
1649214000000|2022-04-06 03:00:00|115.14|113.74|115.15|113.75|115.15|113.75|115.08|113.68|15
1649214300000|2022-04-06 03:05:00|115.17|113.77|115.18|113.78|115.25|113.85|115.17|113.77|10
1649214600000|2022-04-06 03:10:00|115.15|113.75|114.69|113.29|115.16|113.76|114.69|113.29|88
1649214900000|2022-04-06 03:15:00|114.68|113.28|114.91|113.51|115.16|113.76|114.49|113.09|68
1649215200000|2022-04-06 03:20:00|114.85|113.45|114.76|113.36|114.96|113.56|114.76|113.36|54
1649215500000|2022-04-06 03:25:00|114.75|113.35|114.68|113.28|114.75|113.35|114.55|113.15|56
1649215800000|2022-04-06 03:30:00|114.66|113.26|114.85|113.45|114.85|113.45|114.66|113.26|33
1649216100000|2022-04-06 03:35:00|114.86|113.46|114.95|113.55|114.96|113.56|114.85|113.45|15
1649216400000|2022-04-06 03:40:00|114.97|113.57|115|113.6|115.05|113.65|114.87|113.47|24
1649216700000|2022-04-06 03:45:00|114.99|113.59|114.99|113.59|115.15|113.75|114.87|113.47|34
1649217000000|2022-04-06 03:50:00|114.98|113.58|114.95|113.55|115.05|113.65|114.87|113.47|19
1649217300000|2022-04-06 03:55:00|114.9|113.5|114.65|113.25|114.9|113.5|114.52|113.12|40
1649217600000|2022-04-06 04:00:00|114.67|113.27|114.2|112.8|114.75|113.35|114.2|112.8|60
1649217900000|2022-04-06 04:05:00|114.25|112.85|114.36|112.96|114.45|113.05|114.17|112.77|35
1649218200000|2022-04-06 04:10:00|114.38|112.98|114.49|113.09|114.58|113.18|114.38|112.98|36
1649218500000|2022-04-06 04:15:00|114.5|113.1|114.95|113.55|114.95|113.55|114.5|113.1|27
1649218800000|2022-04-06 04:20:00|114.93|113.53|114.95|113.55|114.95|113.55|114.85|113.45|20
1649219100000|2022-04-06 04:25:00|114.96|113.56|114.95|113.55|115.24|113.84|114.92|113.52|37
1649219400000|2022-04-06 04:30:00|114.94|113.54|114.95|113.55|115.05|113.65|114.85|113.45|33
1649219700000|2022-04-06 04:35:00|114.96|113.56|115.15|113.75|115.15|113.75|114.96|113.56|10
1649220000000|2022-04-06 04:40:00|115.16|113.76|115.35|113.95|115.35|113.95|115.16|113.76|12
1649220300000|2022-04-06 04:45:00|115.31|113.91|115.25|113.85|115.35|113.95|115.25|113.85|17
1649220600000|2022-04-06 04:50:00|115.26|113.86|115.25|113.85|115.26|113.86|115.22|113.82|4
1649220900000|2022-04-06 04:55:00|115.26|113.86|115.45|114.05|115.55|114.15|115.26|113.86|31
1649221200000|2022-04-06 05:00:00|115.43|114.03|115.38|113.98|115.47|114.07|115.38|113.98|20
1649221500000|2022-04-06 05:05:00|115.4|114|115.65|114.25|115.76|114.36|115.38|113.98|27
1649221800000|2022-04-06 05:10:00|115.68|114.28|115.85|114.45|115.85|114.45|115.65|114.25|16
1649222100000|2022-04-06 05:15:00|115.86|114.46|115.75|114.35|115.94|114.54|115.75|114.35|11
1649222400000|2022-04-06 05:20:00|115.76|114.36|115.85|114.45|115.85|114.45|115.75|114.35|13
1649222700000|2022-04-06 05:25:00|115.84|114.44|115.75|114.35|115.84|114.44|115.75|114.35|5
1649223000000|2022-04-06 05:30:00|115.69|114.29|116.05|114.65|116.05|114.65|115.66|114.26|35
1649223300000|2022-04-06 05:35:00|116.07|114.67|115.95|114.55|116.07|114.67|115.95|114.55|5
1649223600000|2022-04-06 05:40:00|115.96|114.56|116.25|114.85|116.25|114.85|115.96|114.56|34
1649223900000|2022-04-06 05:45:00|116.2|114.8|116.19|114.79|116.32|114.92|116.15|114.75|22
1649224200000|2022-04-06 05:50:00|116.25|114.85|116.36|114.96|116.37|114.97|116.25|114.85|21
1649224500000|2022-04-06 05:55:00|116.35|114.95|116.46|115.06|116.55|115.15|116.15|114.75|69
1649224800000|2022-04-06 06:00:00|116.45|115.05|115.89|114.49|116.45|115.05|115.89|114.49|54
1649225100000|2022-04-06 06:05:00|115.85|114.45|115.95|114.55|115.99|114.59|115.78|114.38|40
1649225400000|2022-04-06 06:10:00|115.99|114.59|115.95|114.55|116.05|114.65|115.85|114.45|15
1649225700000|2022-04-06 06:15:00|115.99|114.59|115.8|114.4|116.05|114.65|115.8|114.4|39
1649226000000|2022-04-06 06:20:00|115.78|114.38|115.75|114.35|115.86|114.46|115.71|114.31|22
1649226300000|2022-04-06 06:25:00|115.76|114.36|115.91|114.51|115.95|114.55|115.76|114.36|55
1649226600000|2022-04-06 06:30:00|115.9|114.5|115.85|114.45|115.95|114.55|115.85|114.45|36
1649226900000|2022-04-06 06:35:00|115.86|114.46|116.05|114.65|116.07|114.67|115.86|114.46|22
1649227200000|2022-04-06 06:40:00|116.15|114.75|116.05|114.65|116.15|114.75|116.05|114.65|3
1649227500000|2022-04-06 06:45:00|116.07|114.67|116.06|114.66|116.15|114.75|116.05|114.65|39
1649227800000|2022-04-06 06:50:00|116.05|114.65|116.05|114.65|116.06|114.66|116.05|114.65|11
1649228100000|2022-04-06 06:55:00|116.01|114.61|116.05|114.65|116.06|114.66|115.97|114.57|50
1649228400000|2022-04-06 07:00:00|116.06|114.66|116.22|114.82|116.27|114.87|116.05|114.65|16
1649228700000|2022-04-06 07:05:00|116.21|114.81|116.35|114.95|116.35|114.95|116.21|114.81|9
1649229000000|2022-04-06 07:10:00|116.38|114.98|116.45|115.05|116.49|115.09|116.38|114.98|7
1649229600000|2022-04-06 07:20:00|116.36|114.96|116.15|114.75|116.36|114.96|116.1|114.7|23
1649229900000|2022-04-06 07:25:00|116.14|114.74|116.05|114.65|116.15|114.75|116.05|114.65|4
1649230200000|2022-04-06 07:30:00|116.04|114.64|115.75|114.35|116.04|114.64|115.65|114.25|25
1649230500000|2022-04-06 07:35:00|115.74|114.34|115.34|113.94|115.74|114.34|115.34|113.94|35
1649230800000|2022-04-06 07:40:00|115.32|113.92|115.31|113.91|115.36|113.96|115.31|113.91|13
1649231100000|2022-04-06 07:45:00|115.26|113.86|115.15|113.75|115.26|113.86|115.04|113.64|32
1649231400000|2022-04-06 07:50:00|115.2|113.8|115.05|113.65|115.25|113.85|115.05|113.65|21
1649231700000|2022-04-06 07:55:00|115.06|113.66|114.85|113.45|115.06|113.66|114.76|113.36|42
1649232000000|2022-04-06 08:00:00|114.81|113.41|115.09|113.69|115.2|113.8|114.76|113.36|41
1649232300000|2022-04-06 08:05:00|115.06|113.66|114.85|113.45|115.06|113.66|114.81|113.41|46
1649232600000|2022-04-06 08:10:00|114.84|113.44|114.45|113.05|114.85|113.45|114.37|112.97|58
1649232900000|2022-04-06 08:15:00|114.48|113.08|114.77|113.37|114.84|113.44|114.47|113.07|43
1649233200000|2022-04-06 08:20:00|114.84|113.44|115.05|113.65|115.05|113.65|114.77|113.37|29
1649233500000|2022-04-06 08:25:00|115.08|113.68|115.25|113.85|115.25|113.85|115.08|113.68|16
1649233800000|2022-04-06 08:30:00|115.23|113.83|115.25|113.85|115.33|113.93|115.23|113.83|6
1649234100000|2022-04-06 08:35:00|115.24|113.84|115.15|113.75|115.24|113.84|114.95|113.55|27
1649234400000|2022-04-06 08:40:00|115.13|113.73|115.15|113.75|115.15|113.75|115.08|113.68|19
1649234700000|2022-04-06 08:45:00|115.16|113.76|115.1|113.7|115.16|113.76|115.1|113.7|22
1649235000000|2022-04-06 08:50:00|115.11|113.71|115.21|113.81|115.21|113.81|115.1|113.7|16
1649235300000|2022-04-06 08:55:00|115.25|113.85|115.25|113.85|115.26|113.86|115.25|113.85|7
1649235600000|2022-04-06 09:00:00|115.26|113.86|114.99|113.59|115.34|113.94|114.99|113.59|38
1649235900000|2022-04-06 09:05:00|115|113.6|114.87|113.47|115.01|113.61|114.85|113.45|25
1649236200000|2022-04-06 09:10:00|114.91|113.51|114.85|113.45|114.95|113.55|114.84|113.44|11
1649236500000|2022-04-06 09:15:00|114.82|113.42|114.85|113.45|114.86|113.46|114.78|113.38|14
1649236800000|2022-04-06 09:20:00|114.84|113.44|114.55|113.15|114.85|113.45|114.55|113.15|24
1649237100000|2022-04-06 09:25:00|114.49|113.09|114.48|113.08|114.64|113.24|114.37|112.97|39
1649237400000|2022-04-06 09:30:00|114.49|113.09|114.65|113.25|114.73|113.33|114.49|113.09|33
1649237700000|2022-04-06 09:35:00|114.68|113.28|114.64|113.24|114.73|113.33|114.63|113.23|7
1649238300000|2022-04-06 09:45:00|114.58|113.18|114.41|113.01|114.58|113.18|114.41|113.01|14
1649238600000|2022-04-06 09:50:00|114.4|113|114.35|112.95|114.4|113|114.13|112.73|33
1649238900000|2022-04-06 09:55:00|114.39|112.99|115.18|113.78|115.18|113.78|114.39|112.99|32
1649239200000|2022-04-06 10:00:00|115.17|113.77|114.66|113.26|115.2|113.8|114.66|113.26|25
1649239500000|2022-04-06 10:05:00|114.65|113.25|114.59|113.19|114.75|113.35|114.45|113.05|68
1649239800000|2022-04-06 10:10:00|114.6|113.2|114.16|112.76|114.75|113.35|114.15|112.75|67
1649240100000|2022-04-06 10:15:00|114.13|112.73|113.88|112.48|114.26|112.86|113.44|112.04|123
1649240400000|2022-04-06 10:20:00|113.89|112.49|114.55|113.15|114.57|113.17|113.88|112.48|119
1649240700000|2022-04-06 10:25:00|114.57|113.17|114.85|113.45|114.85|113.45|114.56|113.16|69
1649241000000|2022-04-06 10:30:00|114.84|113.44|114.45|113.05|114.84|113.44|114.38|112.98|47
1649241300000|2022-04-06 10:35:00|114.44|113.04|113.78|112.38|114.44|113.04|113.76|112.36|83
1649241600000|2022-04-06 10:40:00|113.75|112.35|114.01|112.61|114.06|112.66|113.75|112.35|46
1649241900000|2022-04-06 10:45:00|114.05|112.65|113.51|112.11|114.11|112.71|113.47|112.07|51
1649242200000|2022-04-06 10:50:00|113.55|112.15|113.7|112.3|113.76|112.36|113.51|112.11|53
1649242500000|2022-04-06 10:55:00|113.69|112.29|113.25|111.85|113.69|112.29|113.24|111.84|66
1649242800000|2022-04-06 11:00:00|113.26|111.86|112.75|111.35|113.41|112.01|112.29|110.89|151
1649243100000|2022-04-06 11:05:00|112.8|111.4|112.12|110.72|113.01|111.61|112.08|110.68|200
1649243400000|2022-04-06 11:10:00|112.11|110.71|111.7|110.3|112.35|110.95|111.65|110.25|127
1649243700000|2022-04-06 11:15:00|111.75|110.35|112.4|111|112.44|111.04|111.75|110.35|137
1649244000000|2022-04-06 11:20:00|112.45|111.05|112.61|111.21|112.97|111.57|112.28|110.88|137
1649244300000|2022-04-06 11:25:00|112.62|111.22|111.65|110.25|112.63|111.23|111.65|110.25|129
1649244600000|2022-04-06 11:30:00|111.7|110.3|112.36|110.96|112.65|111.25|111.7|110.3|190
1649244900000|2022-04-06 11:35:00|112.35|110.95|111.95|110.55|112.51|111.11|111.78|110.38|170
1649245200000|2022-04-06 11:40:00|111.88|110.48|112.05|110.65|112.08|110.68|111.53|110.13|144
1649245500000|2022-04-06 11:45:00|112.06|110.66|112.55|111.15|112.55|111.15|112.06|110.66|98
1649245800000|2022-04-06 11:50:00|112.51|111.11|112.06|110.66|112.51|111.11|111.99|110.59|117
1649246100000|2022-04-06 11:55:00|112.05|110.65|112.25|110.85|112.25|110.85|111.74|110.34|123
1649246400000|2022-04-06 12:00:00|112.21|110.81|112.16|110.76|112.48|111.08|111.85|110.45|141
1649246700000|2022-04-06 12:05:00|112.17|110.77|111.59|110.19|112.2|110.8|111.59|110.19|125
1649247000000|2022-04-06 12:10:00|111.58|110.18|112.25|110.85|112.26|110.86|111.55|110.15|112
1649247300000|2022-04-06 12:15:00|112.19|110.79|112.54|111.14|112.54|111.14|112.17|110.77|49
1649247600000|2022-04-06 12:20:00|112.55|111.15|112.39|110.99|112.85|111.45|112.39|110.99|74
1649247900000|2022-04-06 12:25:00|112.36|110.96|112.56|111.16|112.93|111.53|112.28|110.88|127
1649248200000|2022-04-06 12:30:00|112.55|111.15|112.15|110.75|112.55|111.15|112.15|110.75|71
1649248500000|2022-04-06 12:35:00|112.16|110.76|112.05|110.65|112.24|110.84|111.9|110.5|63
1649248800000|2022-04-06 12:40:00|112.06|110.66|112.33|110.93|112.35|110.95|112.06|110.66|56
1649249100000|2022-04-06 12:45:00|112.27|110.87|111.83|110.43|112.27|110.87|111.78|110.38|37
1649249400000|2022-04-06 12:50:00|111.78|110.38|111.56|110.16|111.83|110.43|111.56|110.16|10
1649249700000|2022-04-06 12:55:00|111.57|110.17|111.55|110.15|111.64|110.24|111.55|110.15|14
1649250000000|2022-04-06 13:00:00|111.5|110.1|111.95|110.55|112.04|110.64|111.38|109.98|64
1649250300000|2022-04-06 13:05:00|111.96|110.56|111.99|110.59|112.06|110.66|111.95|110.55|35
1649250600000|2022-04-06 13:10:00|111.97|110.57|111.96|110.56|112.14|110.74|111.88|110.48|40
1649250900000|2022-04-06 13:15:00|111.98|110.58|111.85|110.45|111.99|110.59|111.58|110.18|89
1649251200000|2022-04-06 13:20:00|111.86|110.46|112.06|110.66|112.1|110.7|111.85|110.45|42
1649251500000|2022-04-06 13:25:00|112.05|110.65|112.42|111.02|112.53|111.13|111.95|110.55|91
1649251800000|2022-04-06 13:30:00|112.45|111.05|112.36|110.96|112.64|111.24|112.15|110.75|131
1649252100000|2022-04-06 13:35:00|112.35|110.95|111.85|110.45|112.35|110.95|111.77|110.37|130
1649252400000|2022-04-06 13:40:00|111.78|110.38|111.26|109.86|111.95|110.55|111.25|109.85|172
1649252700000|2022-04-06 13:45:00|111.25|109.85|111.05|109.65|111.65|110.25|110.95|109.55|173
1649253000000|2022-04-06 13:50:00|111.1|109.7|111.02|109.62|111.4|110|110.95|109.55|181
1649253300000|2022-04-06 13:55:00|111.01|109.61|111.03|109.63|111.26|109.86|110.97|109.57|96
1649253600000|2022-04-06 14:00:00|111.02|109.62|110.77|109.37|111.08|109.68|110.77|109.37|80
1649253900000|2022-04-06 14:05:00|110.73|109.33|110.99|109.59|111.27|109.87|110.73|109.33|110
1649254200000|2022-04-06 14:10:00|111|109.6|111.2|109.8|111.55|110.15|110.95|109.55|150
1649254500000|2022-04-06 14:15:00|111.19|109.79|111.55|110.15|111.61|110.21|111.15|109.75|99
1649254800000|2022-04-06 14:20:00|111.54|110.14|111.64|110.24|111.65|110.25|111.35|109.95|59
1649255100000|2022-04-06 14:25:00|111.63|110.23|111.71|110.31|111.77|110.37|111.56|110.16|66
1649255400000|2022-04-06 14:30:00|111.75|110.35|112.15|110.75|112.35|110.95|111.65|110.25|88
1649255700000|2022-04-06 14:35:00|112.16|110.76|112.12|110.72|112.25|110.85|111.77|110.37|73
1649256000000|2022-04-06 14:40:00|112.1|110.7|111.73|110.33|112.1|110.7|111.68|110.28|70
1649256300000|2022-04-06 14:45:00|111.72|110.32|111.85|110.45|111.89|110.49|111.47|110.07|111
1649256600000|2022-04-06 14:50:00|111.82|110.42|111.68|110.28|111.85|110.45|111.58|110.18|38
1649256900000|2022-04-06 14:55:00|111.69|110.29|111.47|110.07|111.69|110.29|111.47|110.07|59
1649257200000|2022-04-06 15:00:00|111.48|110.08|111.25|109.85|111.56|110.16|111.17|109.77|86
1649257500000|2022-04-06 15:05:00|111.27|109.87|110.87|109.47|111.34|109.94|110.87|109.47|58
1649257800000|2022-04-06 15:10:00|110.91|109.51|110.78|109.38|110.96|109.56|110.78|109.38|32
1649258100000|2022-04-06 15:15:00|110.77|109.37|110.3|108.9|110.89|109.49|110.25|108.85|57
1649258400000|2022-04-06 15:20:00|110.25|108.85|110.85|109.45|110.89|109.49|109.97|108.57|153
1649258700000|2022-04-06 15:25:00|110.76|109.36|109.97|108.57|110.76|109.36|109.97|108.57|102
1649259000000|2022-04-06 15:30:00|109.98|108.58|110.06|108.66|110.24|108.84|109.12|107.72|188
1649259300000|2022-04-06 15:35:00|110.09|108.69|110.44|109.04|110.44|109.04|109.83|108.43|132
1649259600000|2022-04-06 15:40:00|110.43|109.03|110.47|109.07|110.55|109.15|110.3|108.9|74
1649259900000|2022-04-06 15:45:00|110.46|109.06|110.85|109.45|110.88|109.48|110.34|108.94|85
1649260200000|2022-04-06 15:50:00|110.86|109.46|110.75|109.35|110.95|109.55|110.74|109.34|66
1649260500000|2022-04-06 15:55:00|110.65|109.25|110.36|108.96|110.65|109.25|110.27|108.87|74
1649260800000|2022-04-06 16:00:00|110.35|108.95|110.03|108.63|110.52|109.12|110|108.6|120
1649261100000|2022-04-06 16:05:00|110|108.6|110.45|109.05|110.65|109.25|109.94|108.54|76
1649261400000|2022-04-06 16:10:00|110.46|109.06|109.95|108.55|110.55|109.15|109.92|108.52|120
1649261700000|2022-04-06 16:15:00|109.96|108.56|109.45|108.05|110.07|108.67|109.45|108.05|95
1649262000000|2022-04-06 16:20:00|109.42|108.02|109.35|107.95|109.73|108.33|109.13|107.73|113
1649262300000|2022-04-06 16:25:00|109.34|107.94|109.04|107.64|109.34|107.94|108.98|107.58|135
1649262600000|2022-04-06 16:30:00|109.05|107.65|109.05|107.65|109.42|108.02|108.9|107.5|150
1649262900000|2022-04-06 16:35:00|109.04|107.64|108.13|106.73|109.05|107.65|108.11|106.71|160
1649263200000|2022-04-06 16:40:00|108.11|106.71|108.93|107.53|108.93|107.53|107.8|106.4|225
1649263500000|2022-04-06 16:45:00|108.88|107.48|108.64|107.24|108.9|107.5|108.29|106.89|199
1649263800000|2022-04-06 16:50:00|108.58|107.18|108.37|106.97|108.74|107.34|108.15|106.75|121
1649264100000|2022-04-06 16:55:00|108.38|106.98|108.75|107.35|108.76|107.36|108.38|106.98|86
1649264400000|2022-04-06 17:00:00|108.83|107.43|107.85|106.45|108.83|107.43|107.37|105.97|199
1649264700000|2022-04-06 17:05:00|107.87|106.47|107.25|105.85|107.95|106.55|107.09|105.69|245
1649265000000|2022-04-06 17:10:00|107.24|105.84|107.45|106.05|107.59|106.19|106.84|105.44|169
1649265300000|2022-04-06 17:15:00|107.43|106.03|107.92|106.52|108.22|106.82|107.35|105.95|206
1649265600000|2022-04-06 17:20:00|107.9|106.5|108.75|107.35|108.78|107.38|107.85|106.45|132
1649265900000|2022-04-06 17:25:00|108.78|107.38|108.75|107.35|109.04|107.64|108.65|107.25|100
1649266200000|2022-04-06 17:30:00|108.72|107.32|108.85|107.45|108.94|107.54|108.45|107.05|100
1649266500000|2022-04-06 17:35:00|108.84|107.44|109.04|107.64|109.04|107.64|108.45|107.05|108
1649266800000|2022-04-06 17:40:00|108.99|107.59|109.32|107.92|109.35|107.95|108.87|107.47|102
1649267100000|2022-04-06 17:45:00|109.3|107.9|109.85|108.45|109.85|108.45|109.25|107.85|117
1649267400000|2022-04-06 17:50:00|109.83|108.43|110.09|108.69|110.09|108.69|109.73|108.33|79
1649267700000|2022-04-06 17:55:00|110.1|108.7|109.85|108.45|110.1|108.7|109.77|108.37|61
1649268000000|2022-04-06 18:00:00|109.9|108.5|110.96|109.56|111.34|109.94|109.9|108.5|235
1649268300000|2022-04-06 18:05:00|110.94|109.54|110.45|109.05|111.09|109.69|110.37|108.97|174
1649268600000|2022-04-06 18:10:00|110.43|109.03|109.55|108.15|110.43|109.03|109.47|108.07|173
1649268900000|2022-04-06 18:15:00|109.54|108.14|108.78|107.38|109.54|108.14|108.78|107.38|155
1649269200000|2022-04-06 18:20:00|108.85|107.45|108.24|106.84|109.14|107.74|107.91|106.51|177
1649269500000|2022-04-06 18:25:00|108.32|106.92|108.56|107.16|109.05|107.65|108.15|106.75|323
1649269800000|2022-04-06 18:30:00|108.55|107.15|109.95|108.55|109.96|108.56|108.49|107.09|265
1649270100000|2022-04-06 18:35:00|109.93|108.53|109.95|108.55|110.15|108.75|109.47|108.07|178
1649270400000|2022-04-06 18:40:00|109.93|108.53|110.05|108.65|110.15|108.75|109.48|108.08|186
1649270700000|2022-04-06 18:45:00|110|108.6|109.75|108.35|110.24|108.84|109.7|108.3|146
1649271000000|2022-04-06 18:50:00|109.85|108.45|110.09|108.69|110.15|108.75|109.75|108.35|175
1649271300000|2022-04-06 18:55:00|110.08|108.68|110.27|108.87|110.36|108.96|109.97|108.57|156
1649271600000|2022-04-06 19:00:00|110.28|108.88|110.36|108.96|110.77|109.37|110.18|108.78|155
1649271900000|2022-04-06 19:05:00|110.35|108.95|110.25|108.85|110.35|108.95|109.77|108.37|128
1649272200000|2022-04-06 19:10:00|110.26|108.86|110.25|108.85|110.43|109.03|110.05|108.65|134
1649272500000|2022-04-06 19:15:00|110.23|108.83|109.83|108.43|110.41|109.01|109.77|108.37|149
1649272800000|2022-04-06 19:20:00|109.82|108.42|109.76|108.36|109.94|108.54|109.7|108.3|93
1649273100000|2022-04-06 19:25:00|109.77|108.37|109.77|108.37|109.85|108.45|109.55|108.15|100
1649273400000|2022-04-06 19:30:00|109.75|108.35|109.55|108.15|110.04|108.64|109.45|108.05|101
1649273700000|2022-04-06 19:35:00|109.57|108.17|109.81|108.41|109.98|108.58|109.55|108.15|103
1649274000000|2022-04-06 19:40:00|109.79|108.39|110.09|108.69|110.09|108.69|109.78|108.38|81
1649274300000|2022-04-06 19:45:00|110.1|108.7|110.45|109.05|110.55|109.15|110.1|108.7|41
1649274600000|2022-04-06 19:50:00|110.47|109.07|110.25|108.85|110.55|109.15|110.15|108.75|56
1649274900000|2022-04-06 19:55:00|110.23|108.83|110.34|108.94|110.54|109.14|110.15|108.75|45
1649275200000|2022-04-06 20:00:00|110.33|108.93|110.46|109.06|110.54|109.14|110.15|108.75|65
1649275500000|2022-04-06 20:05:00|110.47|109.07|110.5|109.1|110.64|109.24|110.47|109.07|46
1649275800000|2022-04-06 20:10:00|110.46|109.06|110.05|108.65|110.55|109.15|110.05|108.65|69
1649276100000|2022-04-06 20:15:00|110.01|108.61|109.95|108.55|110.02|108.62|109.78|108.38|49
1649276400000|2022-04-06 20:20:00|109.99|108.59|110.07|108.67|110.14|108.74|109.87|108.47|48
1649276700000|2022-04-06 20:25:00|110.05|108.65|110.25|108.85|110.25|108.85|109.86|108.46|27
1649277000000|2022-04-06 20:30:00|110.28|108.88|110.28|108.88|110.33|108.93|110.16|108.76|29
1649277300000|2022-04-06 20:35:00|110.27|108.87|110.15|108.75|110.28|108.88|109.97|108.57|55
1649277600000|2022-04-06 20:40:00|110.16|108.76|109.92|108.52|110.18|108.78|109.92|108.52|32
1649277900000|2022-04-06 20:45:00|109.9|108.5|110.34|108.94|110.34|108.94|109.76|108.36|57
1649278200000|2022-04-06 20:50:00|110.35|108.95|110.37|108.97|110.45|109.05|110.27|108.87|49
1649278500000|2022-04-06 20:55:00|110.36|108.96|110.54|109.14|110.55|109.15|110.32|108.92|63
1649278800000|2022-04-06 21:00:00|110.55|109.15|110.28|108.88|110.66|109.26|110.28|108.88|136
1649279100000|2022-04-06 21:05:00|110.29|108.89|110.61|109.21|110.9|109.5|110.26|108.86|79
1649279400000|2022-04-06 21:10:00|110.65|109.25|110.38|108.98|110.67|109.27|110.38|108.98|30
1649279700000|2022-04-06 21:15:00|110.35|108.95|110.37|108.97|110.38|108.98|110.29|108.89|20
1649280000000|2022-04-06 21:20:00|110.34|108.94|110.47|109.07|110.47|109.07|110.3|108.9|9
1649280300000|2022-04-06 21:25:00|110.49|109.09|110.75|109.35|110.76|109.36|110.49|109.09|22
1649280600000|2022-04-06 21:30:00|110.74|109.34|110.59|109.19|110.76|109.36|110.59|109.19|11
1649280900000|2022-04-06 21:35:00|110.58|109.18|110.08|108.68|110.59|109.19|110.08|108.68|42
1649281200000|2022-04-06 21:40:00|110.07|108.67|110.08|108.68|110.26|108.86|110.03|108.63|22
1649281500000|2022-04-06 21:45:00|110.06|108.66|110.14|108.74|110.16|108.76|109.86|108.46|40
1649281800000|2022-04-06 21:50:00|110.13|108.73|110.15|108.75|110.16|108.76|109.85|108.45|46
1649282100000|2022-04-06 21:55:00|110.1|108.7|109.76|108.36|110.1|108.7|109.76|108.36|17
1649282400000|2022-04-06 22:00:00|109.73|108.33|109.89|108.49|109.89|108.49|109.72|108.32|38
1649282700000|2022-04-06 22:05:00|109.94|108.54|109.85|108.45|110.1|108.7|109.85|108.45|27
1649283000000|2022-04-06 22:10:00|109.86|108.46|110.04|108.64|110.05|108.65|109.85|108.45|59
1649283300000|2022-04-06 22:15:00|110.07|108.67|109.47|108.07|110.07|108.67|109.47|108.07|46
1649283600000|2022-04-06 22:20:00|109.48|108.08|109.35|107.95|109.55|108.15|109.28|107.88|51
1649283900000|2022-04-06 22:25:00|109.31|107.91|109.15|107.75|109.47|108.07|109.15|107.75|45
1649284200000|2022-04-06 22:30:00|109.2|107.8|108.88|107.48|109.3|107.9|108.88|107.48|56
1649284500000|2022-04-06 22:35:00|108.95|107.55|109.15|107.75|109.24|107.84|108.87|107.47|86
1649284800000|2022-04-06 22:40:00|109.19|107.79|108.72|107.32|109.23|107.83|108.63|107.23|102
1649285100000|2022-04-06 22:45:00|108.71|107.31|108.74|107.34|108.92|107.52|108.65|107.25|81
1649285400000|2022-04-06 22:50:00|108.73|107.33|108.25|106.85|108.73|107.33|108.21|106.81|113
1649285700000|2022-04-06 22:55:00|108.21|106.81|107.65|106.25|108.33|106.93|107.55|106.15|86
1649286000000|2022-04-06 23:00:00|107.67|106.27|107.65|106.25|108.15|106.75|107.45|106.05|136
1649286300000|2022-04-06 23:05:00|107.69|106.29|107.74|106.34|107.93|106.53|107.06|105.66|171
1649286600000|2022-04-06 23:10:00|107.75|106.35|107.45|106.05|107.94|106.54|107.36|105.96|163
1649286900000|2022-04-06 23:15:00|107.46|106.06|107.82|106.42|107.95|106.55|107.46|106.06|92
1649287200000|2022-04-06 23:20:00|107.81|106.41|107.75|106.35|108.12|106.72|107.68|106.28|104
1649287500000|2022-04-06 23:25:00|107.76|106.36|107.75|106.35|108.16|106.76|107.71|106.31|102
1649287800000|2022-04-06 23:30:00|107.7|106.3|107.22|105.82|107.95|106.55|107.09|105.69|159
1649288100000|2022-04-06 23:35:00|107.18|105.78|106.95|105.55|107.33|105.93|106.92|105.52|139
1649288400000|2022-04-06 23:40:00|106.96|105.56|106.94|105.54|107.05|105.65|106.58|105.18|247
1649288700000|2022-04-06 23:45:00|106.95|105.55|106.47|105.07|106.95|105.55|106.31|104.91|190
1649289000000|2022-04-06 23:50:00|106.48|105.08|105.61|104.21|106.65|105.25|105.61|104.21|128
1649289300000|2022-04-06 23:55:00|105.66|104.26|106.02|104.62|106.29|104.89|105.61|104.21|249
1649289600000|2022-04-07 00:00:00|106.01|104.61|106.76|105.36|106.85|105.45|105.8|104.4|222
1649289900000|2022-04-07 00:05:00|106.75|105.35|106.45|105.05|106.8|105.4|106|104.6|208
1649290200000|2022-04-07 00:10:00|106.44|105.04|107.15|105.75|107.15|105.75|105.93|104.53|228
1649290500000|2022-04-07 00:15:00|107.1|105.7|107.16|105.76|107.47|106.07|107.05|105.65|152
1649290800000|2022-04-07 00:20:00|107.15|105.75|107.51|106.11|107.55|106.15|107.1|105.7|150
1649291100000|2022-04-07 00:25:00|107.54|106.14|107.45|106.05|107.54|106.14|107.14|105.74|126
1649291400000|2022-04-07 00:30:00|107.46|106.06|107.46|106.06|107.65|106.25|107.27|105.87|131
1649291700000|2022-04-07 00:35:00|107.47|106.07|107.45|106.05|107.65|106.25|107.27|105.87|87
1649292000000|2022-04-07 00:40:00|107.43|106.03|107.18|105.78|107.45|106.05|107.17|105.77|74
1649292300000|2022-04-07 00:45:00|107.19|105.79|106.64|105.24|107.19|105.79|106.54|105.14|95
1649292600000|2022-04-07 00:50:00|106.62|105.22|105.25|103.85|106.64|105.24|104.88|103.48|271
1649292900000|2022-04-07 00:55:00|105.19|103.79|105.22|103.82|105.39|103.99|104.72|103.32|234
1649293200000|2022-04-07 01:00:00|105.24|103.84|105.95|104.55|105.97|104.57|105.15|103.75|194
1649293500000|2022-04-07 01:05:00|105.98|104.58|106.08|104.68|106.25|104.85|105.56|104.16|194
1649293800000|2022-04-07 01:10:00|106.05|104.65|105.85|104.45|106.13|104.73|105.76|104.36|154
1649294100000|2022-04-07 01:15:00|105.87|104.47|105.35|103.95|105.95|104.55|105.3|103.9|162
1649294400000|2022-04-07 01:20:00|105.3|103.9|105.64|104.24|105.65|104.25|105.17|103.77|180
1649294700000|2022-04-07 01:25:00|105.65|104.25|106|104.6|106|104.6|105.64|104.24|63
1649295000000|2022-04-07 01:30:00|105.99|104.59|106.45|105.05|106.55|105.15|105.75|104.35|79
1649295300000|2022-04-07 01:35:00|106.48|105.08|106.55|105.15|106.71|105.31|106.37|104.97|113
1649295600000|2022-04-07 01:40:00|106.56|105.16|106.55|105.15|106.74|105.34|106.38|104.98|109
1649295900000|2022-04-07 01:45:00|106.57|105.17|106.49|105.09|106.65|105.25|106.27|104.87|105
1649296200000|2022-04-07 01:50:00|106.5|105.1|106.65|105.25|106.65|105.25|106.35|104.95|26
1649296500000|2022-04-07 01:55:00|106.62|105.22|106.67|105.27|106.85|105.45|106.55|105.15|88
1649296800000|2022-04-07 02:00:00|106.68|105.28|106.65|105.25|106.82|105.42|106.45|105.05|105
1649297100000|2022-04-07 02:05:00|106.64|105.24|106.65|105.25|106.7|105.3|106.55|105.15|29
1649297400000|2022-04-07 02:10:00|106.64|105.24|106.35|104.95|106.64|105.24|106.34|104.94|54
1649297700000|2022-04-07 02:15:00|106.39|104.99|106.27|104.87|106.45|105.05|106.24|104.84|46
1649298000000|2022-04-07 02:20:00|106.25|104.85|105.83|104.43|106.25|104.85|105.77|104.37|68
1649298300000|2022-04-07 02:25:00|105.82|104.42|105.56|104.16|105.92|104.52|105.56|104.16|55
1649298600000|2022-04-07 02:30:00|105.57|104.17|106.36|104.96|106.36|104.96|105.57|104.17|98
1649298900000|2022-04-07 02:35:00|106.33|104.93|106.52|105.12|106.56|105.16|106.33|104.93|31
1649299200000|2022-04-07 02:40:00|106.47|105.07|106.05|104.65|106.47|105.07|106.04|104.64|106
1649299500000|2022-04-07 02:45:00|106|104.6|106.07|104.67|106.36|104.96|105.95|104.55|93
1649299800000|2022-04-07 02:50:00|106.05|104.65|106.5|105.1|106.5|105.1|106.05|104.65|62
1649300100000|2022-04-07 02:55:00|106.51|105.11|106.77|105.37|106.9|105.5|106.51|105.11|55
1649300400000|2022-04-07 03:00:00|106.78|105.38|107|105.6|107.05|105.65|106.73|105.33|85
1649300700000|2022-04-07 03:05:00|106.97|105.57|106.85|105.45|107.05|105.65|106.76|105.36|90
1649301000000|2022-04-07 03:10:00|106.86|105.46|106.4|105|106.9|105.5|106.35|104.95|54
1649301300000|2022-04-07 03:15:00|106.41|105.01|106.58|105.18|106.59|105.19|106.25|104.85|58
1649301600000|2022-04-07 03:20:00|106.59|105.19|106.27|104.87|106.6|105.2|106.17|104.77|102
1649301900000|2022-04-07 03:25:00|106.26|104.86|106.06|104.66|106.31|104.91|105.95|104.55|78
1649302200000|2022-04-07 03:30:00|106.08|104.68|106.26|104.86|106.34|104.94|105.87|104.47|92
1649302500000|2022-04-07 03:35:00|106.27|104.87|106.45|105.05|106.51|105.11|106.25|104.85|42
1649302800000|2022-04-07 03:40:00|106.46|105.06|106.55|105.15|106.55|105.15|106.41|105.01|35
1649303100000|2022-04-07 03:45:00|106.54|105.14|106.52|105.12|106.76|105.36|106.25|104.85|112
1649303400000|2022-04-07 03:50:00|106.51|105.11|106.85|105.45|106.85|105.45|106.45|105.05|41
1649303700000|2022-04-07 03:55:00|106.79|105.39|106.75|105.35|106.83|105.43|106.67|105.27|42
1649304000000|2022-04-07 04:00:00|106.76|105.36|106.9|105.5|106.9|105.5|106.65|105.25|71
1649304300000|2022-04-07 04:05:00|106.95|105.55|106.95|105.55|106.96|105.56|106.75|105.35|49
1649304600000|2022-04-07 04:10:00|106.9|105.5|106.56|105.16|106.95|105.55|106.56|105.16|69
1649304900000|2022-04-07 04:15:00|106.52|105.12|106.53|105.13|106.58|105.18|106.4|105|85
1649305200000|2022-04-07 04:20:00|106.54|105.14|106.75|105.35|106.75|105.35|106.46|105.06|60
1649305500000|2022-04-07 04:25:00|106.77|105.37|106.99|105.59|107.01|105.61|106.75|105.35|50
1649305800000|2022-04-07 04:30:00|107|105.6|107.05|105.65|107.05|105.65|106.85|105.45|51
1649306100000|2022-04-07 04:35:00|106.98|105.58|107.15|105.75|107.16|105.76|106.97|105.57|25
1649306400000|2022-04-07 04:40:00|107.11|105.71|106.98|105.58|107.17|105.77|106.98|105.58|49
1649306700000|2022-04-07 04:45:00|106.97|105.57|107.4|106|107.4|106|106.94|105.54|33
1649307000000|2022-04-07 04:50:00|107.41|106.01|107.73|106.33|107.75|106.35|107.39|105.99|52
1649307300000|2022-04-07 04:55:00|107.68|106.28|107.65|106.25|107.68|106.28|107.55|106.15|54
1649307600000|2022-04-07 05:00:00|107.66|106.26|107.55|106.15|107.83|106.43|107.46|106.06|110
1649307900000|2022-04-07 05:05:00|107.54|106.14|107.45|106.05|107.55|106.15|107.27|105.87|45
1649308200000|2022-04-07 05:10:00|107.37|105.97|107.45|106.05|107.47|106.07|107.29|105.89|65
1649308500000|2022-04-07 05:15:00|107.46|106.06|107.53|106.13|107.53|106.13|107.27|105.87|35
1649308800000|2022-04-07 05:20:00|107.48|106.08|107.36|105.96|107.48|106.08|107.35|105.95|44
1649309100000|2022-04-07 05:25:00|107.33|105.93|107.16|105.76|107.36|105.96|107.15|105.75|38
1649309400000|2022-04-07 05:30:00|107.21|105.81|106.9|105.5|107.21|105.81|106.9|105.5|38
1649309700000|2022-04-07 05:35:00|106.86|105.46|107.09|105.69|107.12|105.72|106.83|105.43|85
1649310000000|2022-04-07 05:40:00|107.1|105.7|106.85|105.45|107.26|105.86|106.85|105.45|63
1649310300000|2022-04-07 05:45:00|106.86|105.46|107.25|105.85|107.25|105.85|106.83|105.43|47
1649310600000|2022-04-07 05:50:00|107.26|105.86|107.76|106.36|107.76|106.36|107.26|105.86|62
1649310900000|2022-04-07 05:55:00|107.84|106.44|108.05|106.65|108.15|106.75|107.77|106.37|53
1649311200000|2022-04-07 06:00:00|108.02|106.62|107.76|106.36|108.09|106.69|107.76|106.36|66
1649311500000|2022-04-07 06:05:00|107.77|106.37|107.65|106.25|107.78|106.38|107.61|106.21|22
1649311800000|2022-04-07 06:10:00|107.69|106.29|107.65|106.25|107.84|106.44|107.36|105.96|93
1649312100000|2022-04-07 06:15:00|107.66|106.26|107.65|106.25|107.75|106.35|107.6|106.2|47
1649312400000|2022-04-07 06:20:00|107.66|106.26|107.84|106.44|107.84|106.44|107.65|106.25|22
1649312700000|2022-04-07 06:25:00|107.85|106.45|107.91|106.51|107.91|106.51|107.84|106.44|12
1649313000000|2022-04-07 06:30:00|107.94|106.54|107.85|106.45|107.94|106.54|107.78|106.38|32
1649313300000|2022-04-07 06:35:00|107.9|106.5|107.94|106.54|107.94|106.54|107.9|106.5|6
1649313600000|2022-04-07 06:40:00|107.95|106.55|108.22|106.82|108.22|106.82|107.95|106.55|46
1649313900000|2022-04-07 06:45:00|108.26|106.86|108.15|106.75|108.46|107.06|108.1|106.7|86
1649314200000|2022-04-07 06:50:00|108.14|106.74|107.89|106.49|108.14|106.74|107.89|106.49|35
1649314500000|2022-04-07 06:55:00|107.88|106.48|107.86|106.46|108.1|106.7|107.86|106.46|64
1649314800000|2022-04-07 07:00:00|107.87|106.47|107.95|106.55|108.06|106.66|107.8|106.4|56
1649315100000|2022-04-07 07:05:00|107.96|106.56|108.17|106.77|108.17|106.77|107.95|106.55|33
1649315400000|2022-04-07 07:10:00|108.19|106.79|108.63|107.23|108.64|107.24|108.19|106.79|33
1649315700000|2022-04-07 07:15:00|108.65|107.25|108.86|107.46|109.06|107.66|108.6|107.2|45
1649316000000|2022-04-07 07:20:00|108.88|107.48|109.15|107.75|109.15|107.75|108.86|107.46|18
1649316300000|2022-04-07 07:25:00|109.2|107.8|109.15|107.75|109.21|107.81|109|107.6|34
1649316600000|2022-04-07 07:30:00|109.2|107.8|109.27|107.87|109.27|107.87|109.17|107.77|37
1649316900000|2022-04-07 07:35:00|109.28|107.88|109.5|108.1|109.5|108.1|109.28|107.88|20
1649317200000|2022-04-07 07:40:00|109.52|108.12|109.22|107.82|109.54|108.14|109.2|107.8|51
1649317500000|2022-04-07 07:45:00|109.21|107.81|109.45|108.05|109.46|108.06|109.18|107.78|59
1649317800000|2022-04-07 07:50:00|109.42|108.02|109.85|108.45|109.91|108.51|109.38|107.98|44
1649318100000|2022-04-07 07:55:00|109.84|108.44|109.37|107.97|109.84|108.44|109.36|107.96|63
1649318400000|2022-04-07 08:00:00|109.41|108.01|109.76|108.36|109.77|108.37|109.29|107.89|78
1649318700000|2022-04-07 08:05:00|109.75|108.35|109.85|108.45|109.85|108.45|109.58|108.18|50
1649319000000|2022-04-07 08:10:00|109.83|108.43|109.69|108.29|109.85|108.45|109.65|108.25|35
1649319300000|2022-04-07 08:15:00|109.7|108.3|109.36|107.96|109.75|108.35|109.3|107.9|67
1649319600000|2022-04-07 08:20:00|109.44|108.04|109.64|108.24|109.69|108.29|109.44|108.04|28
1649319900000|2022-04-07 08:25:00|109.65|108.25|109.76|108.36|109.86|108.46|109.64|108.24|55
1649320200000|2022-04-07 08:30:00|109.77|108.37|109.55|108.15|109.86|108.46|109.55|108.15|61
1649320500000|2022-04-07 08:35:00|109.56|108.16|109.35|107.95|109.56|108.16|109.35|107.95|45
1649320800000|2022-04-07 08:40:00|109.34|107.94|109.35|107.95|109.36|107.96|109.25|107.85|44
1649321100000|2022-04-07 08:45:00|109.36|107.96|109.25|107.85|109.47|108.07|109.25|107.85|64
1649321400000|2022-04-07 08:50:00|109.23|107.83|109.15|107.75|109.23|107.83|108.97|107.57|32
1649321700000|2022-04-07 08:55:00|109.17|107.77|109.24|107.84|109.24|107.84|109.15|107.75|11
1649322000000|2022-04-07 09:00:00|109.22|107.82|109.07|107.67|109.22|107.82|109.07|107.67|88
1649322300000|2022-04-07 09:05:00|109.01|107.61|108.65|107.25|109.01|107.61|108.53|107.13|52
1649322600000|2022-04-07 09:10:00|108.63|107.23|108.36|106.96|108.65|107.25|108.25|106.85|64
1649322900000|2022-04-07 09:15:00|108.35|106.95|108.66|107.26|108.75|107.35|108.27|106.87|60
1649323200000|2022-04-07 09:20:00|108.67|107.27|108.15|106.75|108.67|107.27|108.02|106.62|74
1649323500000|2022-04-07 09:25:00|108.16|106.76|107.85|106.45|108.29|106.89|107.71|106.31|112
1649323800000|2022-04-07 09:30:00|107.86|106.46|108.05|106.65|108.05|106.65|107.85|106.45|17
1649324100000|2022-04-07 09:35:00|108.08|106.68|108.55|107.15|108.58|107.18|108.08|106.68|33
1649324400000|2022-04-07 09:40:00|108.57|107.17|108.55|107.15|108.85|107.45|108.55|107.15|78
1649324700000|2022-04-07 09:45:00|108.56|107.16|108.35|106.95|108.68|107.28|108.31|106.91|79
1649325000000|2022-04-07 09:50:00|108.37|106.97|108.46|107.06|108.56|107.16|108.29|106.89|61
1649325300000|2022-04-07 09:55:00|108.45|107.05|108.83|107.43|108.85|107.45|108.38|106.98|61
1649325600000|2022-04-07 10:00:00|108.82|107.42|108.58|107.18|108.82|107.42|108.57|107.17|58
1649325900000|2022-04-07 10:05:00|108.57|107.17|108.66|107.26|108.66|107.26|108.41|107.01|42
1649326200000|2022-04-07 10:10:00|108.67|107.27|108.65|107.25|108.69|107.29|108.55|107.15|26
1649326500000|2022-04-07 10:15:00|108.66|107.26|108.28|106.88|108.75|107.35|108.28|106.88|67
1649326800000|2022-04-07 10:20:00|108.29|106.89|108.72|107.32|108.73|107.33|108.29|106.89|64
1649327100000|2022-04-07 10:25:00|108.73|107.33|108.67|107.27|108.85|107.45|108.58|107.18|44
1649327400000|2022-04-07 10:30:00|108.66|107.26|108.61|107.21|108.75|107.35|108.37|106.97|71
1649327700000|2022-04-07 10:35:00|108.62|107.22|108.75|107.35|108.76|107.36|108.45|107.05|47
1649328000000|2022-04-07 10:40:00|108.77|107.37|108.75|107.35|108.77|107.37|108.56|107.16|56
1649328300000|2022-04-07 10:45:00|108.76|107.36|108.86|107.46|108.86|107.46|108.57|107.17|34
1649328600000|2022-04-07 10:50:00|108.87|107.47|109.2|107.8|109.2|107.8|108.87|107.47|37
1649328900000|2022-04-07 10:55:00|109.19|107.79|109.05|107.65|109.19|107.79|108.95|107.55|29
1649329200000|2022-04-07 11:00:00|109.04|107.64|108.85|107.45|109.04|107.64|108.56|107.16|98
1649329500000|2022-04-07 11:05:00|108.79|107.39|109.12|107.72|109.7|108.3|108.6|107.2|148
1649329800000|2022-04-07 11:10:00|109.09|107.69|109.18|107.78|109.59|108.19|108.82|107.42|198
1649330100000|2022-04-07 11:15:00|109.19|107.79|109.15|107.75|109.56|108.16|108.95|107.55|166
1649330400000|2022-04-07 11:20:00|109.1|107.7|109.06|107.66|109.33|107.93|109.05|107.65|109
1649330700000|2022-04-07 11:25:00|109.07|107.67|109.27|107.87|109.35|107.95|109.05|107.65|107
1649331000000|2022-04-07 11:30:00|109.28|107.88|109.65|108.25|109.66|108.26|109.18|107.78|119
1649331300000|2022-04-07 11:35:00|109.6|108.2|109.77|108.37|109.77|108.37|109.56|108.16|42
1649331600000|2022-04-07 11:40:00|109.75|108.35|110|108.6|110.1|108.7|109.71|108.31|94
1649331900000|2022-04-07 11:45:00|109.99|108.59|109.67|108.27|110.03|108.63|109.5|108.1|170
1649332200000|2022-04-07 11:50:00|109.66|108.26|109.86|108.46|109.87|108.47|109.51|108.11|93
1649332500000|2022-04-07 11:55:00|109.87|108.47|109.82|108.42|109.87|108.47|109.69|108.29|39
1649332800000|2022-04-07 12:00:00|109.83|108.43|109.97|108.57|110.05|108.65|109.76|108.36|63
1649333100000|2022-04-07 12:05:00|109.98|108.58|110.16|108.76|110.16|108.76|109.98|108.58|43
1649333400000|2022-04-07 12:10:00|110.17|108.77|109.87|108.47|110.24|108.84|109.87|108.47|79
1649333700000|2022-04-07 12:15:00|109.88|108.48|109.75|108.35|110.05|108.65|109.7|108.3|85
1649334000000|2022-04-07 12:20:00|109.74|108.34|109.87|108.47|109.87|108.47|109.71|108.31|47
1649334300000|2022-04-07 12:25:00|109.85|108.45|109.69|108.29|109.85|108.45|109.68|108.28|23
1649334600000|2022-04-07 12:30:00|109.68|108.28|109.36|107.96|109.69|108.29|109.25|107.85|67
1649334900000|2022-04-07 12:35:00|109.37|107.97|109.29|107.89|109.45|108.05|109.25|107.85|59
1649335200000|2022-04-07 12:40:00|109.25|107.85|109.31|107.91|109.35|107.95|109.12|107.72|58
1649335500000|2022-04-07 12:45:00|109.32|107.92|109.36|107.96|109.65|108.25|109.31|107.91|58
1649335800000|2022-04-07 12:50:00|109.35|107.95|109.15|107.75|109.36|107.96|109.11|107.71|42
1649336100000|2022-04-07 12:55:00|109.17|107.77|109.13|107.73|109.23|107.83|109.13|107.73|18
1649336400000|2022-04-07 13:00:00|109.14|107.74|109.16|107.76|109.27|107.87|109.14|107.74|41
1649336700000|2022-04-07 13:05:00|109.17|107.77|108.56|107.16|109.18|107.78|108.56|107.16|57
1649337000000|2022-04-07 13:10:00|108.55|107.15|108.55|107.15|108.84|107.44|108.47|107.07|86
1649337300000|2022-04-07 13:15:00|108.51|107.11|108.85|107.45|108.99|107.59|108.51|107.11|53
1649337600000|2022-04-07 13:20:00|108.86|107.46|108.56|107.16|108.95|107.55|108.56|107.16|54
1649337900000|2022-04-07 13:25:00|108.57|107.17|108.56|107.16|108.75|107.35|108.38|106.98|81
1649338200000|2022-04-07 13:30:00|108.59|107.19|109.12|107.72|109.13|107.73|108.3|106.9|128
1649338500000|2022-04-07 13:35:00|109.14|107.74|109.36|107.96|109.65|108.25|108.98|107.58|124
1649338800000|2022-04-07 13:40:00|109.38|107.98|109.1|107.7|109.69|108.29|109.1|107.7|155
1649339100000|2022-04-07 13:45:00|109.07|107.67|109.07|107.67|109.35|107.95|108.97|107.57|139
1649339400000|2022-04-07 13:50:00|109.08|107.68|109.45|108.05|109.46|108.06|109.07|107.67|111
1649339700000|2022-04-07 13:55:00|109.46|108.06|109.39|107.99|109.47|108.07|109.35|107.95|88
1649340000000|2022-04-07 14:00:00|109.4|108|109.46|108.06|109.59|108.19|109.15|107.75|145
1649340300000|2022-04-07 14:05:00|109.47|108.07|109.12|107.72|109.54|108.14|108.88|107.48|154
1649340600000|2022-04-07 14:10:00|109.09|107.69|109.15|107.75|109.16|107.76|108.83|107.43|116
1649340900000|2022-04-07 14:15:00|109.12|107.72|109.25|107.85|109.25|107.85|108.86|107.46|167
1649341200000|2022-04-07 14:20:00|109.23|107.83|108.83|107.43|109.23|107.83|108.71|107.31|118
1649341500000|2022-04-07 14:25:00|108.85|107.45|108.95|107.55|108.98|107.58|108.75|107.35|66
1649341800000|2022-04-07 14:30:00|108.89|107.49|108.95|107.55|109.2|107.8|108.7|107.3|92
1649342100000|2022-04-07 14:35:00|108.98|107.58|108.92|107.52|109.25|107.85|108.92|107.52|71
1649342400000|2022-04-07 14:40:00|108.93|107.53|108.32|106.92|108.93|107.53|108.26|106.86|116
1649342700000|2022-04-07 14:45:00|108.31|106.91|108.11|106.71|108.55|107.15|108.11|106.71|72
1649343000000|2022-04-07 14:50:00|108.13|106.73|107.96|106.56|108.25|106.85|107.72|106.32|104
1649343300000|2022-04-07 14:55:00|107.97|106.57|107.97|106.57|108.15|106.75|107.72|106.32|127
1649343600000|2022-04-07 15:00:00|107.96|106.56|107.95|106.55|108.21|106.81|107.71|106.31|163
1649343900000|2022-04-07 15:05:00|108.01|106.61|107.95|106.55|108.15|106.75|107.86|106.46|141
1649344200000|2022-04-07 15:10:00|107.94|106.54|107.15|105.75|107.95|106.55|107.11|105.71|177
1649344500000|2022-04-07 15:15:00|107.16|105.76|107.54|106.14|107.54|106.14|107.1|105.7|104
1649344800000|2022-04-07 15:20:00|107.49|106.09|107.65|106.25|107.65|106.25|107.39|105.99|84
1649345100000|2022-04-07 15:25:00|107.63|106.23|107.03|105.63|107.63|106.23|107.03|105.63|102
1649345400000|2022-04-07 15:30:00|107.02|105.62|106.92|105.52|107.15|105.75|106.65|105.25|133
1649345700000|2022-04-07 15:35:00|106.95|105.55|107.45|106.05|107.51|106.11|106.93|105.53|113
1649346000000|2022-04-07 15:40:00|107.4|106|107.47|106.07|107.61|106.21|107.36|105.96|60
1649346300000|2022-04-07 15:45:00|107.49|106.09|107.65|106.25|107.95|106.55|107.49|106.09|68
1649346600000|2022-04-07 15:50:00|107.66|106.26|107.77|106.37|107.97|106.57|107.65|106.25|39
1649346900000|2022-04-07 15:55:00|107.78|106.38|107.98|106.58|108.02|106.62|107.78|106.38|48
1649347200000|2022-04-07 16:00:00|107.95|106.55|108.15|106.75|108.35|106.95|107.85|106.45|95
1649347500000|2022-04-07 16:05:00|108.14|106.74|108.42|107.02|108.49|107.09|108.14|106.74|112
1649347800000|2022-04-07 16:10:00|108.44|107.04|108.72|107.32|108.72|107.32|108.42|107.02|49
1649348100000|2022-04-07 16:15:00|108.71|107.31|108.75|107.35|108.77|107.37|108.46|107.06|61
1649348400000|2022-04-07 16:20:00|108.74|107.34|108.51|107.11|108.74|107.34|108.27|106.87|61
1649348700000|2022-04-07 16:25:00|108.53|107.13|108.6|107.2|108.66|107.26|108.45|107.05|60
1649349000000|2022-04-07 16:30:00|108.65|107.25|109.25|107.85|109.3|107.9|108.55|107.15|69
1649349300000|2022-04-07 16:35:00|109.26|107.86|109.24|107.84|109.35|107.95|109.23|107.83|19
1649349600000|2022-04-07 16:40:00|109.23|107.83|108.55|107.15|109.23|107.83|108.55|107.15|69
1649349900000|2022-04-07 16:45:00|108.52|107.12|108.11|106.71|108.75|107.35|108.11|106.71|68
1649350200000|2022-04-07 16:50:00|108.12|106.72|108.73|107.33|108.8|107.4|108.07|106.67|64
1649350500000|2022-04-07 16:55:00|108.75|107.35|109.44|108.04|109.44|108.04|108.75|107.35|50
1649350800000|2022-04-07 17:00:00|109.43|108.03|109.52|108.12|109.61|108.21|109.36|107.96|65
1649351100000|2022-04-07 17:05:00|109.53|108.13|109.54|108.14|109.55|108.15|109.41|108.01|58
1649351400000|2022-04-07 17:10:00|109.53|108.13|109.65|108.25|109.78|108.38|109.46|108.06|59
1649351700000|2022-04-07 17:15:00|109.64|108.24|109.08|107.68|109.65|108.25|109.05|107.65|140
1649352000000|2022-04-07 17:20:00|109.1|107.7|109.26|107.86|109.53|108.13|109.08|107.68|57
1649352300000|2022-04-07 17:25:00|109.3|107.9|109.55|108.15|109.67|108.27|109.3|107.9|47
1649352600000|2022-04-07 17:30:00|109.56|108.16|109.35|107.95|109.65|108.25|109.31|107.91|44
1649352900000|2022-04-07 17:35:00|109.4|108|109.15|107.75|109.45|108.05|109.15|107.75|24
1649353200000|2022-04-07 17:40:00|109.18|107.78|109.15|107.75|109.4|108|109.15|107.75|68
1649353500000|2022-04-07 17:45:00|109.17|107.77|108.94|107.54|109.35|107.95|108.91|107.51|59
1649353800000|2022-04-07 17:50:00|108.95|107.55|108.94|107.54|108.98|107.58|108.85|107.45|66
1649354100000|2022-04-07 17:55:00|108.97|107.57|109.28|107.88|109.35|107.95|108.97|107.57|86
1649354400000|2022-04-07 18:00:00|109.27|107.87|109.14|107.74|109.31|107.91|109.07|107.67|38
1649354700000|2022-04-07 18:05:00|109.13|107.73|109.05|107.65|109.13|107.73|108.86|107.46|49
1649355000000|2022-04-07 18:10:00|109.07|107.67|109.2|107.8|109.22|107.82|109.05|107.65|53
1649355300000|2022-04-07 18:15:00|109.24|107.84|109.35|107.95|109.35|107.95|109.14|107.74|29
1649355600000|2022-04-07 18:20:00|109.37|107.97|109.62|108.22|109.62|108.22|109.37|107.97|25
1649355900000|2022-04-07 18:25:00|109.63|108.23|109.68|108.28|109.9|108.5|109.63|108.23|77
1649356200000|2022-04-07 18:30:00|109.65|108.25|109.55|108.15|109.65|108.25|109.41|108.01|56
1649356500000|2022-04-07 18:35:00|109.54|108.14|109.66|108.26|109.72|108.32|109.45|108.05|68
1649356800000|2022-04-07 18:40:00|109.65|108.25|109.68|108.28|109.68|108.28|109.47|108.07|43
1649357100000|2022-04-07 18:45:00|109.67|108.27|109.46|108.06|109.67|108.27|109.46|108.06|46
1649357400000|2022-04-07 18:50:00|109.45|108.05|109.55|108.15|109.65|108.25|109.27|107.87|49
1649357700000|2022-04-07 18:55:00|109.56|108.16|109.75|108.35|109.75|108.35|109.56|108.16|17
1649358000000|2022-04-07 19:00:00|109.74|108.34|109.87|108.47|109.92|108.52|109.66|108.26|39
1649358300000|2022-04-07 19:05:00|109.86|108.46|109.95|108.55|109.95|108.55|109.75|108.35|17
1649358600000|2022-04-07 19:10:00|109.96|108.56|109.87|108.47|110.41|109.01|109.86|108.46|59
1649358900000|2022-04-07 19:15:00|109.88|108.48|109.59|108.19|109.9|108.5|109.58|108.18|46
1649359200000|2022-04-07 19:20:00|109.58|108.18|109.47|108.07|109.58|108.18|109.39|107.99|27
1649359500000|2022-04-07 19:25:00|109.46|108.06|109.35|107.95|109.46|108.06|109.3|107.9|17
1649359800000|2022-04-07 19:30:00|109.34|107.94|109.35|107.95|109.36|107.96|109.27|107.87|11
1649360100000|2022-04-07 19:35:00|109.31|107.91|109.25|107.85|109.31|107.91|109.25|107.85|10
1649360400000|2022-04-07 19:40:00|109.3|107.9|109.25|107.85|109.3|107.9|109.19|107.79|16
1649360700000|2022-04-07 19:45:00|109.19|107.79|109.1|107.7|109.36|107.96|109.09|107.69|30
1649361000000|2022-04-07 19:50:00|109.13|107.73|109.15|107.75|109.35|107.95|109.13|107.73|26
1649361300000|2022-04-07 19:55:00|109.13|107.73|108.95|107.55|109.13|107.73|108.95|107.55|7
1649361600000|2022-04-07 20:00:00|108.98|107.58|108.99|107.59|109.07|107.67|108.97|107.57|20
1649361900000|2022-04-07 20:05:00|109.03|107.63|109.14|107.74|109.15|107.75|109.03|107.63|18
1649362200000|2022-04-07 20:10:00|109.15|107.75|109.16|107.76|109.25|107.85|109.14|107.74|26
1649362500000|2022-04-07 20:15:00|109.17|107.77|109.17|107.77|109.17|107.77|109.1|107.7|7
1649362800000|2022-04-07 20:20:00|109.2|107.8|108.96|107.56|109.2|107.8|108.88|107.48|23
1649363100000|2022-04-07 20:25:00|108.98|107.58|108.96|107.56|109|107.6|108.95|107.55|9
1649363400000|2022-04-07 20:30:00|108.98|107.58|108.97|107.57|109.05|107.65|108.96|107.56|13
1649363700000|2022-04-07 20:35:00|109.03|107.63|109.2|107.8|109.2|107.8|109.03|107.63|18
1649364000000|2022-04-07 20:40:00|109.19|107.79|109.23|107.83|109.23|107.83|109.15|107.75|13
1649364300000|2022-04-07 20:45:00|109.26|107.86|109.46|108.06|109.49|108.09|109.25|107.85|35
1649364600000|2022-04-07 20:50:00|109.45|108.05|109.36|107.96|109.46|108.06|109.28|107.88|26
1649364900000|2022-04-07 20:55:00|109.33|107.93|109.37|107.97|109.38|107.98|109.28|107.88|13
1649365200000|2022-04-07 21:00:00|109.39|107.99|109.16|107.76|109.48|108.08|109.12|107.72|73
1649365500000|2022-04-07 21:05:00|109.17|107.77|109.27|107.87|109.27|107.87|109.07|107.67|45
1649365800000|2022-04-07 21:10:00|109.28|107.88|109.37|107.97|109.37|107.97|109.28|107.88|6
1649366100000|2022-04-07 21:15:00|109.34|107.94|108.97|107.57|109.34|107.94|108.97|107.57|21
1649366400000|2022-04-07 21:20:00|108.96|107.56|108.45|107.05|108.96|107.56|108.41|107.01|35
1649366700000|2022-04-07 21:25:00|108.41|107.01|108.44|107.04|108.44|107.04|108.12|106.72|34
1649367000000|2022-04-07 21:30:00|108.45|107.05|108.7|107.3|108.7|107.3|108.45|107.05|31
1649367300000|2022-04-07 21:35:00|108.74|107.34|108.91|107.51|109.05|107.65|108.74|107.34|41
1649367600000|2022-04-07 21:40:00|108.95|107.55|108.75|107.35|108.95|107.55|108.75|107.35|22
1649367900000|2022-04-07 21:45:00|108.76|107.36|109.35|107.95|109.35|107.95|108.76|107.36|34
1649368200000|2022-04-07 21:50:00|109.33|107.93|109.31|107.91|109.33|107.93|109.05|107.65|33
1649368500000|2022-04-07 21:55:00|109.29|107.89|109.35|107.95|109.35|107.95|109.24|107.84|21
1649368800000|2022-04-07 22:00:00|109.33|107.93|109.26|107.86|109.35|107.95|109.16|107.76|48
1649369100000|2022-04-07 22:05:00|109.25|107.85|109.15|107.75|109.42|108.02|109.15|107.75|60
1649369400000|2022-04-07 22:10:00|109.18|107.78|109.33|107.93|109.35|107.95|109.18|107.78|15
1649369700000|2022-04-07 22:15:00|109.35|107.95|109.27|107.87|109.35|107.95|109.17|107.77|41
1649370000000|2022-04-07 22:20:00|109.28|107.88|109.55|108.15|109.55|108.15|109.18|107.78|24
1649370300000|2022-04-07 22:25:00|109.5|108.1|109.45|108.05|109.5|108.1|109.35|107.95|31
1649370600000|2022-04-07 22:30:00|109.44|108.04|109.54|108.14|109.58|108.18|109.36|107.96|32
1649370900000|2022-04-07 22:35:00|109.55|108.15|109.36|107.96|109.56|108.16|109.36|107.96|23
1649371200000|2022-04-07 22:40:00|109.35|107.95|109.3|108.2|109.45|108.21|109.3|107.95|26
1649371500000|2022-04-07 22:45:00|109.31|108.21|109.65|108.25|109.65|108.33|109.28|108.15|43
1649371800000|2022-04-07 22:50:00|109.64|108.24|109.65|108.25|109.76|108.36|109.56|108.16|45
1649372100000|2022-04-07 22:55:00|109.64|108.24|109.95|108.55|109.95|108.55|109.64|108.24|25
1649372400000|2022-04-07 23:00:00|109.92|108.52|109.97|108.57|109.97|108.57|109.83|108.43|29
1649372700000|2022-04-07 23:05:00|109.98|108.58|109.96|108.56|109.98|108.58|109.88|108.48|21
1649373000000|2022-04-07 23:10:00|109.95|108.55|110.06|108.66|110.06|108.66|109.86|108.46|13
1649373300000|2022-04-07 23:15:00|110.09|108.69|110.43|109.03|110.43|109.03|110.09|108.69|41
1649373600000|2022-04-07 23:20:00|110.46|109.06|110.12|108.72|110.72|109.32|110.12|108.72|46
1649373900000|2022-04-07 23:25:00|110.11|108.71|109.97|108.57|110.25|108.85|109.96|108.56|67
1649374200000|2022-04-07 23:30:00|109.98|108.58|110.15|108.75|110.24|108.84|109.95|108.55|57
1649374500000|2022-04-07 23:35:00|110.17|108.77|110.17|108.77|110.2|108.8|110.17|108.77|10
1649374800000|2022-04-07 23:40:00|110.15|108.75|109.87|108.47|110.15|108.75|109.86|108.46|49
1649375100000|2022-04-07 23:45:00|109.89|108.49|110.1|108.7|110.1|108.7|109.88|108.48|36
1649375400000|2022-04-07 23:50:00|110.11|108.71|109.82|108.42|110.32|108.92|109.82|108.42|56
1649375700000|2022-04-07 23:55:00|109.79|108.39|109.63|108.23|109.87|108.47|109.63|108.23|48
1649376000000|2022-04-08 00:00:00|109.62|108.22|109.6|108.2|109.74|108.34|109.3|107.9|73
1649376300000|2022-04-08 00:05:00|109.61|108.21|109.92|108.52|109.93|108.53|109.45|108.05|61
1649376600000|2022-04-08 00:10:00|109.93|108.53|110.54|109.14|110.54|109.14|109.85|108.45|91
1649376900000|2022-04-08 00:15:00|110.53|109.13|110.43|109.03|110.53|109.13|109.99|108.59|106
1649377200000|2022-04-08 00:20:00|110.4|109|110.08|108.68|110.45|109.05|110.07|108.67|63
1649377500000|2022-04-08 00:25:00|110.05|108.65|109.64|108.24|110.05|108.65|109.64|108.24|48
1649377800000|2022-04-08 00:30:00|109.63|108.23|109.31|108.21|109.72|108.32|109.31|108.15|49
1649378100000|2022-04-08 00:35:00|109.34|108.24|109.32|108.22|109.42|108.32|109.24|108.14|42
1649378400000|2022-04-08 00:40:00|109.31|108.21|109.55|108.15|109.66|108.26|109.24|107.96|56
1649378700000|2022-04-08 00:45:00|109.56|108.16|109.32|107.92|109.65|108.25|109.26|107.86|28
1649379000000|2022-04-08 00:50:00|109.33|107.93|108.88|107.48|109.45|108.05|108.88|107.48|78
1649379300000|2022-04-08 00:55:00|108.93|107.53|109|107.6|109.06|107.66|108.87|107.47|43
1649379600000|2022-04-08 01:00:00|108.95|107.55|109.36|107.96|109.52|108.12|108.89|107.49|97
1649379900000|2022-04-08 01:05:00|109.35|107.95|109.55|108.15|109.55|108.15|109.24|107.84|49
1649380200000|2022-04-08 01:10:00|109.52|108.12|109.84|108.44|109.93|108.53|109.36|107.96|60
1649380500000|2022-04-08 01:15:00|109.83|108.43|109.7|108.3|109.84|108.44|109.56|108.16|48
1649380800000|2022-04-08 01:20:00|109.71|108.31|109.55|108.15|109.71|108.31|109.49|108.09|32
1649381100000|2022-04-08 01:25:00|109.56|108.16|109.55|108.15|109.62|108.22|109.49|108.09|31
1649381400000|2022-04-08 01:30:00|109.56|108.16|109.85|108.45|109.86|108.46|109.45|108.05|48
1649381700000|2022-04-08 01:35:00|109.86|108.46|109.85|108.45|109.86|108.46|109.77|108.37|21
1649382000000|2022-04-08 01:40:00|109.83|108.43|109.65|108.25|109.85|108.45|109.57|108.17|74
1649382300000|2022-04-08 01:45:00|109.64|108.24|109.84|108.44|109.85|108.45|109.55|108.15|31
1649382600000|2022-04-08 01:50:00|109.85|108.45|109.65|108.25|109.89|108.49|109.65|108.25|44
1649382900000|2022-04-08 01:55:00|109.66|108.26|109.74|108.34|109.74|108.34|109.55|108.15|19
1649383200000|2022-04-08 02:00:00|109.73|108.33|109.7|108.3|109.74|108.34|109.55|108.15|29
1649383500000|2022-04-08 02:05:00|109.81|108.41|110.05|108.65|110.09|108.69|109.81|108.41|34
1649383800000|2022-04-08 02:10:00|110.04|108.64|109.85|108.45|110.04|108.64|109.85|108.45|43
1649384100000|2022-04-08 02:15:00|109.83|108.43|109.75|108.35|109.83|108.43|109.58|108.18|37
1649384400000|2022-04-08 02:20:00|109.74|108.34|109.75|108.35|109.75|108.35|109.65|108.25|17
1649384700000|2022-04-08 02:25:00|109.79|108.39|109.85|108.45|109.95|108.55|109.75|108.35|29
1649385000000|2022-04-08 02:30:00|109.84|108.44|109.75|108.35|109.85|108.45|109.74|108.34|25
1649385300000|2022-04-08 02:35:00|109.76|108.36|109.92|108.52|109.96|108.56|109.75|108.35|13
1649385600000|2022-04-08 02:40:00|109.91|108.51|110.09|108.69|110.15|108.75|109.88|108.48|39
1649385900000|2022-04-08 02:45:00|110.1|108.7|110.05|108.65|110.15|108.75|110.01|108.61|45
1649386200000|2022-04-08 02:50:00|110.06|108.66|109.97|108.57|110.06|108.66|109.97|108.57|23
1649386500000|2022-04-08 02:55:00|109.95|108.55|109.85|108.45|109.95|108.55|109.79|108.39|42
1649386800000|2022-04-08 03:00:00|109.84|108.44|109.85|108.45|109.86|108.46|109.8|108.4|16
1649387100000|2022-04-08 03:05:00|109.81|108.41|109.85|108.45|109.85|108.45|109.75|108.35|20
1649387400000|2022-04-08 03:10:00|109.86|108.46|110.05|108.65|110.05|108.65|109.85|108.45|14
1649387700000|2022-04-08 03:15:00|110.04|108.64|109.97|108.57|110.08|108.68|109.97|108.57|30
1649388000000|2022-04-08 03:20:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|50
1649388300000|2022-04-08 03:25:00|110.08|108.68|110.15|108.75|110.15|108.75|110.08|108.68|4
1649388600000|2022-04-08 03:30:00|110.14|108.74|109.99|108.59|110.14|108.74|109.97|108.57|27
1649388900000|2022-04-08 03:35:00|109.98|108.58|109.95|108.55|109.98|108.58|109.91|108.51|12
1649389200000|2022-04-08 03:40:00|109.96|108.56|109.87|108.47|109.96|108.56|109.86|108.46|15
1649389500000|2022-04-08 03:45:00|109.86|108.46|109.85|108.45|109.86|108.46|109.81|108.41|15
1649389800000|2022-04-08 03:50:00|109.83|108.43|109.75|108.35|109.83|108.43|109.7|108.3|62
1649390100000|2022-04-08 03:55:00|109.76|108.36|109.92|108.52|109.95|108.55|109.76|108.36|11
1649390400000|2022-04-08 04:00:00|109.95|108.55|110.05|108.65|110.05|108.65|109.85|108.45|23
1649390700000|2022-04-08 04:05:00|110.07|108.67|110.05|108.65|110.07|108.67|109.97|108.57|22
1649391000000|2022-04-08 04:10:00|110.03|108.63|110.05|108.65|110.06|108.66|109.99|108.59|26
1649391300000|2022-04-08 04:15:00|110.06|108.66|109.85|108.45|110.06|108.66|109.85|108.45|25
1649391600000|2022-04-08 04:20:00|109.83|108.43|109.8|108.4|109.83|108.43|109.79|108.39|34
1649391900000|2022-04-08 04:25:00|109.81|108.41|109.78|108.38|109.92|108.52|109.78|108.38|52
1649392200000|2022-04-08 04:30:00|109.79|108.39|109.86|108.46|109.88|108.48|109.78|108.38|20
1649392500000|2022-04-08 04:35:00|109.87|108.47|109.78|108.38|109.88|108.48|109.78|108.38|16
1649392800000|2022-04-08 04:40:00|109.77|108.37|109.65|108.25|109.78|108.38|109.65|108.25|17
1649393100000|2022-04-08 04:45:00|109.66|108.26|109.75|108.35|109.76|108.36|109.65|108.25|18
1649393400000|2022-04-08 04:50:00|109.76|108.36|109.68|108.28|109.76|108.36|109.68|108.28|16
1649393700000|2022-04-08 04:55:00|109.69|108.29|109.76|108.36|109.76|108.36|109.69|108.29|13
1649394000000|2022-04-08 05:00:00|109.78|108.38|109.57|108.17|109.79|108.39|109.51|108.11|29
1649394300000|2022-04-08 05:05:00|109.59|108.19|109.59|108.19|109.65|108.25|109.57|108.17|17
1649394600000|2022-04-08 05:10:00|109.62|108.22|109.88|108.48|109.95|108.55|109.62|108.22|25
1649394900000|2022-04-08 05:15:00|109.87|108.47|109.88|108.48|109.95|108.55|109.86|108.46|20
1649395200000|2022-04-08 05:20:00|109.89|108.49|109.95|108.55|109.96|108.56|109.85|108.45|24
1649395500000|2022-04-08 05:25:00|109.93|108.53|109.85|108.45|109.93|108.53|109.85|108.45|12
1649395800000|2022-04-08 05:30:00|109.86|108.46|109.86|108.46|109.88|108.48|109.82|108.42|14
1649396100000|2022-04-08 05:35:00|109.85|108.45|110.14|108.74|110.14|108.74|109.76|108.36|25
1649396400000|2022-04-08 05:40:00|110.15|108.75|110.28|108.88|110.33|108.93|110.15|108.75|6
1649396700000|2022-04-08 05:45:00|110.25|108.85|110.32|108.92|110.32|108.92|110.16|108.76|11
1649397000000|2022-04-08 05:50:00|110.33|108.93|110.3|108.9|110.35|108.95|110.29|108.89|14
1649397300000|2022-04-08 05:55:00|110.29|108.89|110.11|108.71|110.32|108.92|110.11|108.71|25
1649397600000|2022-04-08 06:00:00|110.12|108.72|109.95|108.55|110.14|108.74|109.95|108.55|38
1649397900000|2022-04-08 06:05:00|109.94|108.54|109.95|108.55|109.97|108.57|109.87|108.47|22
1649398200000|2022-04-08 06:10:00|109.94|108.54|109.89|108.49|110.05|108.65|109.88|108.48|29
1649398500000|2022-04-08 06:15:00|109.88|108.48|109.94|108.54|109.98|108.58|109.77|108.37|25
1649398800000|2022-04-08 06:20:00|109.93|108.53|109.75|108.35|109.93|108.53|109.66|108.26|45
1649399100000|2022-04-08 06:25:00|109.74|108.34|109.66|108.26|109.74|108.34|109.58|108.18|33
1649399400000|2022-04-08 06:30:00|109.65|108.25|109.56|108.16|109.68|108.28|109.55|108.15|21
1649399700000|2022-04-08 06:35:00|109.55|108.15|109.6|108.2|109.65|108.25|109.55|108.15|19
1649400000000|2022-04-08 06:40:00|109.59|108.19|109.63|108.23|109.63|108.23|109.49|108.09|28
1649400300000|2022-04-08 06:45:00|109.65|108.25|109.8|108.4|109.85|108.45|109.65|108.25|17
1649400600000|2022-04-08 06:50:00|109.76|108.36|109.76|108.36|109.77|108.37|109.73|108.33|19
1649400900000|2022-04-08 06:55:00|109.78|108.38|109.76|108.36|109.85|108.45|109.71|108.31|29
1649401200000|2022-04-08 07:00:00|109.75|108.35|109.82|108.42|109.82|108.42|109.65|108.25|26
1649401500000|2022-04-08 07:05:00|109.81|108.41|109.76|108.36|109.85|108.45|109.75|108.35|24
1649401800000|2022-04-08 07:10:00|109.75|108.35|109.82|108.42|109.95|108.55|109.75|108.35|27
1649402100000|2022-04-08 07:15:00|109.81|108.41|109.78|108.38|109.81|108.41|109.75|108.35|20
1649402400000|2022-04-08 07:20:00|109.77|108.37|109.48|108.08|109.82|108.42|109.48|108.08|38
1649402700000|2022-04-08 07:25:00|109.45|108.05|109.12|107.72|109.45|108.05|109.12|107.72|32
1649403000000|2022-04-08 07:30:00|109.1|107.7|109.12|107.72|109.27|107.87|109.06|107.66|49
1649403300000|2022-04-08 07:35:00|109.11|107.71|109.15|107.75|109.16|107.76|108.95|107.55|45
1649403600000|2022-04-08 07:40:00|109.16|107.76|109|107.6|109.16|107.76|108.98|107.58|35
1649403900000|2022-04-08 07:45:00|108.97|107.57|108.89|107.49|109.06|107.66|108.89|107.49|13
1649404200000|2022-04-08 07:50:00|108.9|107.5|109.35|107.95|109.35|107.95|108.9|107.5|22
1649404500000|2022-04-08 07:55:00|109.39|107.99|109.84|108.44|109.85|108.45|109.39|107.99|47
1649404800000|2022-04-08 08:00:00|109.85|108.45|109.85|108.45|109.94|108.54|109.65|108.25|92
1649405100000|2022-04-08 08:05:00|109.84|108.44|109.75|108.35|109.85|108.45|109.65|108.25|56
1649405400000|2022-04-08 08:10:00|109.74|108.34|109.75|108.35|109.76|108.36|109.57|108.17|18
1649405700000|2022-04-08 08:15:00|109.76|108.36|109.95|108.55|109.95|108.55|109.76|108.36|27
1649406000000|2022-04-08 08:20:00|109.94|108.54|110.05|108.65|110.11|108.71|109.92|108.52|20
1649406300000|2022-04-08 08:25:00|110.08|108.68|110.05|108.65|110.12|108.72|109.95|108.55|18
1649406600000|2022-04-08 08:30:00|110.03|108.63|109.85|108.45|110.04|108.64|109.84|108.44|28
1649406900000|2022-04-08 08:35:00|109.86|108.46|109.95|108.55|110.04|108.64|109.85|108.45|41
1649407200000|2022-04-08 08:40:00|109.94|108.54|110.15|108.75|110.15|108.75|109.94|108.54|11
1649407500000|2022-04-08 08:45:00|110.2|108.8|110.55|109.15|110.57|109.17|110.2|108.8|29
1649407800000|2022-04-08 08:50:00|110.54|109.14|110.24|108.84|110.54|109.14|110.24|108.84|39
1649408100000|2022-04-08 08:55:00|110.21|108.81|109.96|108.56|110.21|108.81|109.9|108.5|53
1649408400000|2022-04-08 09:00:00|109.95|108.55|109.98|108.58|110.09|108.69|109.83|108.43|56
1649408700000|2022-04-08 09:05:00|109.95|108.55|110.05|108.65|110.15|108.75|109.85|108.45|40
1649409000000|2022-04-08 09:10:00|110.08|108.68|110.35|108.95|110.36|108.96|110.08|108.68|13
1649409300000|2022-04-08 09:15:00|110.36|108.96|110.45|109.05|110.45|109.05|110.35|108.95|14
1649409600000|2022-04-08 09:20:00|110.42|109.02|110.25|108.85|110.42|109.02|110.25|108.85|20
1649409900000|2022-04-08 09:25:00|110.26|108.86|110.24|108.84|110.26|108.86|110.15|108.75|15
1649410200000|2022-04-08 09:30:00|110.26|108.86|109.88|108.48|110.26|108.86|109.87|108.47|48
1649410500000|2022-04-08 09:35:00|109.89|108.49|109.95|108.55|109.96|108.56|109.88|108.48|16
1649410800000|2022-04-08 09:40:00|109.96|108.56|109.74|108.34|109.98|108.58|109.74|108.34|21
1649411100000|2022-04-08 09:45:00|109.75|108.35|109.74|108.34|109.85|108.45|109.74|108.34|24
1649411400000|2022-04-08 09:50:00|109.72|108.32|109.52|108.12|109.72|108.32|109.51|108.11|49
1649411700000|2022-04-08 09:55:00|109.51|108.11|109.68|108.28|109.69|108.29|109.51|108.11|50
1649412000000|2022-04-08 10:00:00|109.67|108.27|109.39|107.99|109.76|108.36|109.37|107.97|47
1649412300000|2022-04-08 10:05:00|109.4|108|109.41|108.01|109.48|108.08|109.39|107.99|34
1649412600000|2022-04-08 10:10:00|109.4|108|109.44|108.04|109.44|108.04|109.29|107.89|32
1649412900000|2022-04-08 10:15:00|109.45|108.05|109.45|108.05|109.46|108.06|109.33|107.93|26
1649413200000|2022-04-08 10:20:00|109.47|108.07|109.45|108.05|109.47|108.07|109.39|107.99|27
1649413500000|2022-04-08 10:25:00|109.46|108.06|109.45|108.05|109.55|108.15|109.37|107.97|23
1649413800000|2022-04-08 10:30:00|109.43|108.03|109.5|108.1|109.55|108.15|109.42|108.02|48
1649414100000|2022-04-08 10:35:00|109.48|108.08|109.6|108.2|109.6|108.2|109.48|108.08|36
1649414400000|2022-04-08 10:40:00|109.59|108.19|109.55|108.15|109.65|108.25|109.55|108.15|20
1649414700000|2022-04-08 10:45:00|109.56|108.16|109.55|108.15|109.56|108.16|109.55|108.15|8
1649415000000|2022-04-08 10:50:00|109.56|108.16|109.6|108.2|109.68|108.28|109.51|108.11|35
1649415300000|2022-04-08 10:55:00|109.65|108.25|109.55|108.15|109.65|108.25|109.55|108.15|16
1649415600000|2022-04-08 11:00:00|109.51|108.11|109.05|107.65|109.52|108.12|108.91|107.51|37
1649415900000|2022-04-08 11:05:00|109.03|107.63|109.17|107.77|109.35|107.95|108.91|107.51|107
1649416200000|2022-04-08 11:10:00|109.18|107.78|109.25|107.85|109.35|107.95|109.17|107.77|57
1649416500000|2022-04-08 11:15:00|109.24|107.84|108.99|107.59|109.27|107.87|108.9|107.5|50
1649416800000|2022-04-08 11:20:00|108.98|107.58|108.78|107.38|108.98|107.58|108.78|107.38|69
1649417100000|2022-04-08 11:25:00|108.79|107.39|108.55|107.15|108.79|107.39|108.55|107.15|28
1649417400000|2022-04-08 11:30:00|108.6|107.2|108.42|107.02|108.65|107.25|108.39|106.99|45
1649417700000|2022-04-08 11:35:00|108.35|106.95|108.45|107.05|108.45|107.05|108.24|106.84|62
1649418000000|2022-04-08 11:40:00|108.47|107.07|108.55|107.15|108.75|107.35|108.47|107.07|51
1649418300000|2022-04-08 11:45:00|108.52|107.12|107.97|106.57|108.64|107.24|107.97|106.57|75
1649418600000|2022-04-08 11:50:00|107.96|106.56|107.95|106.55|108.05|106.65|107.95|106.55|27
1649418900000|2022-04-08 11:55:00|107.92|106.52|107.72|106.32|107.92|106.52|107.55|106.15|40
1649419200000|2022-04-08 12:00:00|107.71|106.31|107.65|106.25|108.12|106.72|107.61|106.21|86
1649419500000|2022-04-08 12:05:00|107.72|106.32|108.13|106.73|108.14|106.74|107.72|106.32|21
1649419800000|2022-04-08 12:10:00|108.12|106.72|107.95|106.55|108.12|106.72|107.94|106.54|41
1649420100000|2022-04-08 12:15:00|107.99|106.59|107.86|106.46|108.15|106.75|107.65|106.25|80
1649420400000|2022-04-08 12:20:00|107.85|106.45|107.94|106.54|107.95|106.55|107.85|106.45|9
1649420700000|2022-04-08 12:25:00|107.97|106.57|108.11|106.71|108.14|106.74|107.94|106.54|24
1649421000000|2022-04-08 12:30:00|108.1|106.7|108.05|106.65|108.34|106.94|107.86|106.46|73
1649421300000|2022-04-08 12:35:00|108.04|106.64|108.05|106.65|108.14|106.74|108.01|106.61|48
1649421600000|2022-04-08 12:40:00|108.02|106.62|107.75|106.35|108.03|106.63|107.75|106.35|100
1649421900000|2022-04-08 12:45:00|107.79|106.39|107.45|106.05|107.82|106.42|107.36|105.96|116
1649422200000|2022-04-08 12:50:00|107.49|106.09|107.06|105.66|107.64|106.24|106.99|105.59|109
1649422500000|2022-04-08 12:55:00|107.05|105.65|106.95|105.55|107.31|105.91|106.95|105.55|106
1649422800000|2022-04-08 13:00:00|106.93|105.53|106.93|105.53|107.43|106.03|106.87|105.47|139
1649423100000|2022-04-08 13:05:00|106.95|105.55|106.73|105.33|107.11|105.71|106.73|105.33|109
1649423400000|2022-04-08 13:10:00|106.71|105.31|106.57|105.17|107.05|105.65|106.47|105.07|126
1649423700000|2022-04-08 13:15:00|106.58|105.18|106.4|105|106.9|105.5|106.37|104.97|74
1649424000000|2022-04-08 13:20:00|106.41|105.01|106.46|105.06|106.7|105.3|106.41|105.01|108
1649424300000|2022-04-08 13:25:00|106.47|105.07|106.23|104.83|106.55|105.15|106.12|104.72|109
1649424600000|2022-04-08 13:30:00|106.24|104.84|106.25|104.85|106.65|105.25|106.12|104.72|179
1649424900000|2022-04-08 13:35:00|106.18|104.78|106.45|105.05|106.65|105.25|106.17|104.77|119
1649425200000|2022-04-08 13:40:00|106.44|105.04|106.2|104.8|106.45|105.05|105.99|104.59|145
1649425500000|2022-04-08 13:45:00|106.15|104.75|106.55|105.15|106.65|105.25|106.09|104.69|81
1649425800000|2022-04-08 13:50:00|106.61|105.21|106.58|105.18|106.78|105.38|106.55|105.15|53
1649426100000|2022-04-08 13:55:00|106.57|105.17|106.75|105.35|106.75|105.35|106.48|105.08|165
1649426400000|2022-04-08 14:00:00|106.74|105.34|107.36|105.96|107.36|105.96|106.65|105.25|48
1649426700000|2022-04-08 14:05:00|107.35|105.95|107.74|106.34|107.74|106.34|107.26|105.86|105
1649427000000|2022-04-08 14:10:00|107.73|106.33|107.44|106.04|107.73|106.33|107.27|105.87|114
1649427300000|2022-04-08 14:15:00|107.43|106.03|107.68|106.28|107.68|106.28|107.15|105.75|98
1649427600000|2022-04-08 14:20:00|107.69|106.29|107.9|106.5|107.92|106.52|107.66|106.26|78
1649427900000|2022-04-08 14:25:00|107.92|106.52|108.25|106.85|108.33|106.93|107.82|106.42|71
1649428200000|2022-04-08 14:30:00|108.24|106.84|108.36|106.96|108.64|107.24|108.09|106.69|137
1649428500000|2022-04-08 14:35:00|108.35|106.95|108.23|106.83|108.35|106.95|107.96|106.56|76
1649428800000|2022-04-08 14:40:00|108.22|106.82|107.81|106.41|108.22|106.82|107.81|106.41|60
1649429100000|2022-04-08 14:45:00|107.76|106.36|107.79|106.39|108.23|106.83|107.74|106.34|85
1649429400000|2022-04-08 14:50:00|107.8|106.4|108.73|107.33|108.74|107.34|107.77|106.37|135
1649429700000|2022-04-08 14:55:00|108.71|107.31|108.71|107.31|108.96|107.56|108.56|107.16|101
1649430000000|2022-04-08 15:00:00|108.66|107.26|109.1|107.7|109.34|107.94|108.66|107.26|118
1649430300000|2022-04-08 15:05:00|109.11|107.71|109.15|107.75|109.27|107.87|108.9|107.5|71
1649430600000|2022-04-08 15:10:00|109.13|107.73|108.95|107.55|109.15|107.75|108.95|107.55|50
1649430900000|2022-04-08 15:15:00|108.96|107.56|108.98|107.58|109.06|107.66|108.77|107.37|59
1649431200000|2022-04-08 15:20:00|108.97|107.57|108.85|107.45|108.97|107.57|108.74|107.34|50
1649431500000|2022-04-08 15:25:00|108.8|107.4|108.75|107.35|108.8|107.4|108.63|107.23|21
1649431800000|2022-04-08 15:30:00|108.74|107.34|109|107.6|109|107.6|108.65|107.25|39
1649432100000|2022-04-08 15:35:00|109.03|107.63|108.27|106.87|109.04|107.64|108.26|106.86|70
1649432400000|2022-04-08 15:40:00|108.32|106.92|108.19|106.79|108.42|107.02|108.19|106.79|22
1649432700000|2022-04-08 15:45:00|108.18|106.78|108.26|106.86|108.44|107.04|108.15|106.75|43
1649433000000|2022-04-08 15:50:00|108.25|106.85|108.11|106.71|108.4|107|108.11|106.71|44
1649433300000|2022-04-08 15:55:00|108.1|106.7|108.1|106.7|108.16|106.76|108.01|106.61|58
1649433600000|2022-04-08 16:00:00|108.09|106.69|108.05|106.65|108.19|106.79|107.97|106.57|48
1649433900000|2022-04-08 16:05:00|108.09|106.69|107.85|106.45|108.22|106.82|107.85|106.45|39
1649434200000|2022-04-08 16:10:00|107.89|106.49|107.63|106.23|108.05|106.65|107.63|106.23|40
1649434500000|2022-04-08 16:15:00|107.64|106.24|107.85|106.45|107.85|106.45|107.63|106.23|48
1649434800000|2022-04-08 16:20:00|107.81|106.41|107.89|106.49|107.89|106.49|107.81|106.41|11
1649435100000|2022-04-08 16:25:00|107.87|106.47|107.95|106.55|108.01|106.61|107.87|106.47|17
1649435400000|2022-04-08 16:30:00|107.94|106.54|107.78|106.38|107.94|106.54|107.68|106.28|36
1649435700000|2022-04-08 16:35:00|107.75|106.35|107.71|106.31|107.75|106.35|107.68|106.28|18
1649436000000|2022-04-08 16:40:00|107.75|106.35|107.69|106.29|107.85|106.45|107.67|106.27|35
1649436300000|2022-04-08 16:45:00|107.68|106.28|107.31|105.91|107.7|106.3|107.31|105.91|47
1649436600000|2022-04-08 16:50:00|107.35|105.95|107.53|106.13|107.56|106.16|107.19|105.79|60
1649436900000|2022-04-08 16:55:00|107.55|106.15|107.35|105.95|107.56|106.16|107.35|105.95|31
1649437200000|2022-04-08 17:00:00|107.36|105.96|107.24|105.84|107.45|106.05|107.06|105.66|46
1649437500000|2022-04-08 17:05:00|107.25|105.85|106.95|105.55|107.25|105.85|106.95|105.55|48
1649437800000|2022-04-08 17:10:00|106.91|105.51|106.74|105.34|107.05|105.65|106.65|105.25|113
1649438100000|2022-04-08 17:15:00|106.75|105.35|106.65|105.25|107.04|105.64|106.51|105.11|165
1649438400000|2022-04-08 17:20:00|106.66|105.26|106.75|105.35|107.05|105.65|106.66|105.26|76
1649438700000|2022-04-08 17:25:00|106.76|105.36|106.47|105.07|106.85|105.45|106.47|105.07|73
1649439000000|2022-04-08 17:30:00|106.48|105.08|106.5|105.1|106.83|105.43|106.44|105.04|122
1649439300000|2022-04-08 17:35:00|106.52|105.12|106.95|105.55|107.07|105.67|106.44|105.04|88
1649439600000|2022-04-08 17:40:00|106.96|105.56|106.7|105.3|107.05|105.65|106.68|105.28|120
1649439900000|2022-04-08 17:45:00|106.69|105.29|106.67|105.27|106.88|105.48|106.55|105.15|134
1649440200000|2022-04-08 17:50:00|106.66|105.26|106.75|105.35|106.83|105.43|106.54|105.14|60
1649440500000|2022-04-08 17:55:00|106.72|105.32|106.85|105.45|106.85|105.45|106.66|105.26|57
1649440800000|2022-04-08 18:00:00|106.83|105.43|106.76|105.36|106.86|105.46|106.57|105.17|78
1649441100000|2022-04-08 18:05:00|106.77|105.37|106.55|105.15|106.77|105.37|106.36|104.96|63
1649441400000|2022-04-08 18:10:00|106.57|105.17|106.08|104.68|106.58|105.18|105.63|104.23|150
1649441700000|2022-04-08 18:15:00|106.06|104.66|106.15|104.75|106.48|105.08|106.02|104.62|218
1649442000000|2022-04-08 18:20:00|106.16|104.76|106.38|104.98|106.54|105.14|106.15|104.75|94
1649442300000|2022-04-08 18:25:00|106.37|104.97|106.27|104.87|106.43|105.03|106.15|104.75|104
1649442600000|2022-04-08 18:30:00|106.26|104.86|106.09|104.69|106.36|104.96|106.06|104.66|75
1649442900000|2022-04-08 18:35:00|106.1|104.7|105.71|104.31|106.11|104.71|105.69|104.29|45
1649443200000|2022-04-08 18:40:00|105.75|104.35|106.23|104.83|106.25|104.85|105.75|104.35|78
1649443500000|2022-04-08 18:45:00|106.21|104.81|106.35|104.95|106.46|105.06|106.16|104.76|63
1649443800000|2022-04-08 18:50:00|106.36|104.96|106.69|105.29|107.07|105.67|106.36|104.96|149
1649444100000|2022-04-08 18:55:00|106.66|105.26|106.47|105.07|106.66|105.26|106.32|104.92|120
1649444400000|2022-04-08 19:00:00|106.48|105.08|106.76|105.36|106.77|105.37|106.34|104.94|63
1649444700000|2022-04-08 19:05:00|106.75|105.35|106.64|105.24|106.75|105.35|106.56|105.16|50
1649445000000|2022-04-08 19:10:00|106.65|105.25|106.68|105.28|106.83|105.43|106.65|105.25|43
1649445300000|2022-04-08 19:15:00|106.7|105.3|106.63|105.23|106.8|105.4|106.58|105.18|45
1649445600000|2022-04-08 19:20:00|106.65|105.25|106.37|104.97|106.65|105.25|106.35|104.95|36
1649445900000|2022-04-08 19:25:00|106.35|104.95|106.54|105.14|106.54|105.14|106.35|104.95|40
1649446200000|2022-04-08 19:30:00|106.55|105.15|106.15|104.75|106.55|105.15|106.06|104.66|37
1649446500000|2022-04-08 19:35:00|106.14|104.74|105.95|104.55|106.14|104.74|105.95|104.55|59
1649446800000|2022-04-08 19:40:00|105.93|104.53|105.95|104.55|105.95|104.55|105.78|104.38|51
1649447100000|2022-04-08 19:45:00|105.96|104.56|105.61|104.21|106.04|104.64|105.61|104.21|54
1649447400000|2022-04-08 19:50:00|105.65|104.25|105.66|104.26|105.68|104.28|105.6|104.2|33
1649447700000|2022-04-08 19:55:00|105.68|104.28|105.65|104.25|105.68|104.28|105.5|104.1|57
1649448000000|2022-04-08 20:00:00|105.64|104.24|105.75|104.35|105.83|104.43|105.55|104.15|57
1649448300000|2022-04-08 20:05:00|105.76|104.36|105.77|104.37|105.85|104.45|105.76|104.36|18
1649448600000|2022-04-08 20:10:00|105.75|104.35|105.84|104.44|105.85|104.45|105.75|104.35|15
1649448900000|2022-04-08 20:15:00|105.85|104.45|105.54|104.14|105.85|104.45|105.54|104.14|17
1649449200000|2022-04-08 20:20:00|105.5|104.1|105.18|103.78|105.51|104.11|105.17|103.77|32
1649449500000|2022-04-08 20:25:00|105.23|103.83|105.26|103.86|105.35|103.95|105.15|103.75|50
1649449800000|2022-04-08 20:30:00|105.28|103.88|105.65|104.25|105.66|104.26|105.16|103.76|64
1649450100000|2022-04-08 20:35:00|105.64|104.24|105.55|104.15|105.64|104.24|105.53|104.13|38
1649450400000|2022-04-08 20:40:00|105.56|104.16|105.36|103.96|105.73|104.33|105.36|103.96|79
1649450700000|2022-04-08 20:45:00|105.35|103.95|105.56|104.16|105.56|104.16|105.35|103.95|92
1649451000000|2022-04-08 20:50:00|105.57|104.17|105.82|104.42|105.83|104.43|105.53|104.13|68
1649451300000|2022-04-08 20:55:00|105.77|104.37|105.56|104.16|105.86|104.46|105.56|104.16|40
1649487600000|2022-04-09 07:00:00|105.75|104.35|104.13|102.73|105.75|104.35|103.96|102.56|43
1649487900000|2022-04-09 07:05:00|104.14|102.74|104.51|103.11|104.51|103.11|104.13|102.73|97
1649488200000|2022-04-09 07:10:00|104.49|103.09|104.16|102.76|104.56|103.16|104.11|102.71|90
1649488500000|2022-04-09 07:15:00|104.17|102.77|104.37|102.97|104.43|103.03|104.16|102.76|95
1649488800000|2022-04-09 07:20:00|104.39|102.99|104.25|102.85|104.47|103.07|104.24|102.84|38
1649489100000|2022-04-09 07:25:00|104.26|102.86|104.29|102.89|104.39|102.99|104.26|102.86|39
1649489400000|2022-04-09 07:30:00|104.3|102.9|104.34|102.94|104.47|103.07|104.27|102.87|71
1649489700000|2022-04-09 07:35:00|104.35|102.95|104.61|103.21|104.62|103.22|104.34|102.94|57
1649490000000|2022-04-09 07:40:00|104.62|103.22|104.68|103.28|104.75|103.35|104.58|103.18|71
1649490300000|2022-04-09 07:45:00|104.67|103.27|104.93|103.53|104.94|103.54|104.67|103.27|59
1649490600000|2022-04-09 07:50:00|104.94|103.54|105.07|103.67|105.14|103.74|104.93|103.53|74
1649490900000|2022-04-09 07:55:00|105.06|103.66|105.06|103.66|105.09|103.69|104.91|103.51|56
1649491200000|2022-04-09 08:00:00|105.07|103.67|104.76|103.36|105.15|103.75|104.76|103.36|63
1649491500000|2022-04-09 08:05:00|104.77|103.37|104.54|103.14|104.82|103.42|104.53|103.13|99
1649491800000|2022-04-09 08:10:00|104.55|103.15|104.52|103.12|104.58|103.18|104.46|103.06|74
1649492100000|2022-04-09 08:15:00|104.55|103.15|104.7|103.3|104.7|103.3|104.55|103.15|20
1649492400000|2022-04-09 08:20:00|104.68|103.28|104.48|103.08|104.68|103.28|104.46|103.06|42
1649492700000|2022-04-09 08:25:00|104.47|103.07|104.3|102.9|104.53|103.13|104.22|102.82|63
1649493000000|2022-04-09 08:30:00|104.33|102.93|104.55|103.15|104.55|103.15|104.33|102.93|58
1649493300000|2022-04-09 08:35:00|104.57|103.17|104.76|103.36|104.76|103.36|104.57|103.17|72
1649493600000|2022-04-09 08:40:00|104.75|103.35|104.72|103.32|104.84|103.44|104.66|103.26|77
1649493900000|2022-04-09 08:45:00|104.71|103.31|104.45|103.05|104.73|103.33|104.35|102.95|88
1649494200000|2022-04-09 08:50:00|104.46|103.06|104.75|103.35|104.75|103.35|104.46|103.06|44
1649494500000|2022-04-09 08:55:00|104.74|103.34|104.56|103.16|104.75|103.35|104.45|103.05|68
1649494800000|2022-04-09 09:00:00|104.57|103.17|104.54|103.14|104.68|103.28|104.54|103.14|64
1649495100000|2022-04-09 09:05:00|104.55|103.15|104.55|103.15|104.56|103.16|104.46|103.06|68
1649495400000|2022-04-09 09:10:00|104.56|103.16|104.54|103.14|104.59|103.19|104.54|103.14|51
1649495700000|2022-04-09 09:15:00|104.55|103.15|104.48|103.08|104.57|103.17|104.47|103.07|59
1649496000000|2022-04-09 09:20:00|104.49|103.09|104.36|102.96|104.59|103.19|104.36|102.96|53
1649496300000|2022-04-09 09:25:00|104.35|102.95|104.33|102.93|104.43|103.03|104.28|102.88|67
1649496600000|2022-04-09 09:30:00|104.32|102.92|104.29|102.89|104.45|103.05|104.27|102.87|65
1649496900000|2022-04-09 09:35:00|104.28|102.88|104.35|102.95|104.4|103|104.28|102.88|54
1649497200000|2022-04-09 09:40:00|104.34|102.94|104.29|102.89|104.38|102.98|104.27|102.87|42
1649497500000|2022-04-09 09:45:00|104.28|102.88|104.44|103.04|104.48|103.08|104.28|102.88|30
1649497800000|2022-04-09 09:50:00|104.45|103.05|104.64|103.24|104.64|103.24|104.44|103.04|46
1649498100000|2022-04-09 09:55:00|104.65|103.25|104.54|103.14|104.66|103.26|104.54|103.14|34
1649498400000|2022-04-09 10:00:00|104.55|103.15|104.27|102.87|104.64|103.24|104.27|102.87|78
1649498700000|2022-04-09 10:05:00|104.28|102.88|104.31|102.91|104.36|102.96|104.27|102.87|43
1649499000000|2022-04-09 10:10:00|104.33|102.93|104.22|102.82|104.4|103|104.18|102.78|71
1649499300000|2022-04-09 10:15:00|104.24|102.84|104.37|102.97|104.38|102.98|104.24|102.84|48
1649499600000|2022-04-09 10:20:00|104.38|102.98|104.26|102.86|104.4|103|104.26|102.86|47
1649499900000|2022-04-09 10:25:00|104.25|102.85|103.77|102.37|104.25|102.85|103.77|102.37|95
1649500200000|2022-04-09 10:30:00|103.75|102.35|104.07|102.67|104.07|102.67|103.63|102.23|93
1649500500000|2022-04-09 10:35:00|104.06|102.66|104.37|102.97|104.37|102.97|104.06|102.66|87
1649500800000|2022-04-09 10:40:00|104.38|102.98|104.34|102.94|104.46|103.06|104.28|102.88|116
1649501100000|2022-04-09 10:45:00|104.35|102.95|104.19|102.79|104.38|102.98|104.13|102.73|110
1649501400000|2022-04-09 10:50:00|104.2|102.8|104.17|102.77|104.29|102.89|104.16|102.76|100
1649501700000|2022-04-09 10:55:00|104.18|102.78|104.3|102.9|104.3|102.9|104.17|102.77|54
1649502000000|2022-04-09 11:00:00|104.28|102.88|104.06|102.66|104.29|102.89|104.06|102.66|91
1649502300000|2022-04-09 11:05:00|104.07|102.67|103.95|102.55|104.14|102.74|103.93|102.53|93
1649502600000|2022-04-09 11:10:00|103.96|102.56|104.15|102.75|104.16|102.76|103.87|102.47|107
1649502900000|2022-04-09 11:15:00|104.16|102.76|104.51|103.11|104.56|103.16|104.16|102.76|105
1649503200000|2022-04-09 11:20:00|104.47|103.07|104.46|103.06|104.54|103.14|104.44|103.04|73
1649503500000|2022-04-09 11:25:00|104.45|103.05|104.46|103.06|104.55|103.15|104.33|102.93|76
1649503800000|2022-04-09 11:30:00|104.47|103.07|104.37|102.97|104.54|103.14|104.35|102.95|89
1649504100000|2022-04-09 11:35:00|104.36|102.96|104.36|102.96|104.38|102.98|104.33|102.93|49
1649504400000|2022-04-09 11:40:00|104.37|102.97|104.45|103.05|104.55|103.15|104.37|102.97|61
1649504700000|2022-04-09 11:45:00|104.46|103.06|104.48|103.08|104.53|103.13|104.41|103.01|60
1649505000000|2022-04-09 11:50:00|104.47|103.07|104.44|103.04|104.52|103.12|104.42|103.02|33
1649505300000|2022-04-09 11:55:00|104.45|103.05|104.45|103.05|104.47|103.07|104.37|102.97|54
1649505600000|2022-04-09 12:00:00|104.46|103.06|104.36|102.96|104.48|103.08|104.32|102.92|67
1649505900000|2022-04-09 12:05:00|104.37|102.97|104.22|102.82|104.37|102.97|104.21|102.81|53
1649506200000|2022-04-09 12:10:00|104.23|102.83|104.45|103.05|104.48|103.08|104.18|102.78|52
1649506500000|2022-04-09 12:15:00|104.46|103.06|104.34|102.94|104.54|103.14|104.31|102.91|69
1649506800000|2022-04-09 12:20:00|104.33|102.93|104.53|103.13|104.53|103.13|104.32|102.92|65
1649507100000|2022-04-09 12:25:00|104.54|103.14|104.54|103.14|104.55|103.15|104.51|103.11|20
1649507400000|2022-04-09 12:30:00|104.55|103.15|104.87|103.47|104.88|103.48|104.54|103.14|83
1649507700000|2022-04-09 12:35:00|104.88|103.48|104.86|103.46|104.9|103.5|104.75|103.35|94
1649508000000|2022-04-09 12:40:00|104.84|103.44|104.84|103.44|104.86|103.46|104.67|103.27|93
1649508300000|2022-04-09 12:45:00|104.83|103.43|104.67|103.27|104.85|103.45|104.67|103.27|72
1649508600000|2022-04-09 12:50:00|104.66|103.26|104.67|103.27|104.74|103.34|104.65|103.25|54
1649508900000|2022-04-09 12:55:00|104.68|103.28|104.87|103.47|104.91|103.51|104.66|103.26|58
1649509200000|2022-04-09 13:00:00|104.88|103.48|104.84|103.44|104.94|103.54|104.8|103.4|81
1649509500000|2022-04-09 13:05:00|104.83|103.43|104.68|103.28|104.86|103.46|104.67|103.27|53
1649509800000|2022-04-09 13:10:00|104.69|103.29|104.58|103.18|104.7|103.3|104.58|103.18|43
1649510100000|2022-04-09 13:15:00|104.57|103.17|104.69|103.29|104.69|103.29|104.52|103.12|48
1649510400000|2022-04-09 13:20:00|104.7|103.3|104.67|103.27|104.72|103.32|104.65|103.25|50
1649510700000|2022-04-09 13:25:00|104.68|103.28|104.85|103.45|104.89|103.49|104.68|103.28|39
1649511000000|2022-04-09 13:30:00|104.84|103.44|104.85|103.45|104.96|103.56|104.78|103.38|53
1649511300000|2022-04-09 13:35:00|104.86|103.46|104.94|103.54|104.94|103.54|104.79|103.39|38
1649511600000|2022-04-09 13:40:00|104.93|103.53|104.88|103.48|105.04|103.64|104.83|103.43|55
1649511900000|2022-04-09 13:45:00|104.87|103.47|104.97|103.57|105.04|103.64|104.85|103.45|44
1649512200000|2022-04-09 13:50:00|104.98|103.58|104.47|103.07|104.98|103.58|104.47|103.07|76
1649512500000|2022-04-09 13:55:00|104.46|103.06|104.39|102.99|104.46|103.06|104.29|102.89|79
1649512800000|2022-04-09 14:00:00|104.37|102.97|104.46|103.06|104.5|103.1|104.3|102.9|70
1649513100000|2022-04-09 14:05:00|104.47|103.07|104.56|103.16|104.57|103.17|104.45|103.05|43
1649513400000|2022-04-09 14:10:00|104.57|103.17|103.96|102.56|104.57|103.17|103.94|102.54|108
1649513700000|2022-04-09 14:15:00|103.97|102.57|104.34|102.94|104.4|103|103.93|102.53|109
1649514000000|2022-04-09 14:20:00|104.35|102.95|104.28|102.88|104.37|102.97|104.08|102.68|116
1649514300000|2022-04-09 14:25:00|104.29|102.89|104.37|102.97|104.47|103.07|104.24|102.84|100
1649514600000|2022-04-09 14:30:00|104.36|102.96|104.23|102.83|104.43|103.03|104.23|102.83|55
1649514900000|2022-04-09 14:35:00|104.22|102.82|104.06|102.66|104.23|102.83|104.05|102.65|89
1649515200000|2022-04-09 14:40:00|104.05|102.65|104.03|102.63|104.05|102.65|103.84|102.44|63
1649515500000|2022-04-09 14:45:00|104.02|102.62|103.89|102.49|104.06|102.66|103.78|102.38|81
1649515800000|2022-04-09 14:50:00|103.9|102.5|104.05|102.65|104.07|102.67|103.88|102.48|41
1649516100000|2022-04-09 14:55:00|104.07|102.67|104.17|102.77|104.18|102.78|104.06|102.66|31
1649516400000|2022-04-09 15:00:00|104.16|102.76|104.28|102.88|104.28|102.88|104.16|102.76|58
1649516700000|2022-04-09 15:05:00|104.27|102.87|104.19|102.79|104.29|102.89|104.14|102.74|67
1649517000000|2022-04-09 15:10:00|104.18|102.78|104.28|102.88|104.29|102.89|104.13|102.73|57
1649517300000|2022-04-09 15:15:00|104.27|102.87|103.89|102.49|104.28|102.88|103.84|102.44|77
1649517600000|2022-04-09 15:20:00|103.88|102.48|103.83|102.43|103.89|102.49|103.82|102.42|59
1649517900000|2022-04-09 15:25:00|103.84|102.44|103.79|102.39|103.95|102.55|103.5|102.1|136
1649518200000|2022-04-09 15:30:00|103.8|102.4|103.44|102.04|103.93|102.53|103.35|101.95|141
1649518500000|2022-04-09 15:35:00|103.45|102.05|103.35|101.95|103.48|102.08|103.34|101.94|105
1649518800000|2022-04-09 15:40:00|103.36|101.96|103.45|102.05|103.48|102.08|103.35|101.95|47
1649519100000|2022-04-09 15:45:00|103.44|102.04|103.19|101.79|103.47|102.07|103.18|101.78|79
1649519400000|2022-04-09 15:50:00|103.18|101.78|103.11|101.71|103.34|101.94|103.11|101.71|92
1649519700000|2022-04-09 15:55:00|103.09|101.69|102.96|101.56|103.12|101.72|102.89|101.49|131
1649520000000|2022-04-09 16:00:00|102.99|101.59|103.19|101.79|103.25|101.85|102.95|101.55|178
1649520300000|2022-04-09 16:05:00|103.2|101.8|103.27|101.87|103.33|101.93|103.17|101.77|67
1649520600000|2022-04-09 16:10:00|103.29|101.89|103.37|101.97|103.45|102.05|103.29|101.89|57
1649520900000|2022-04-09 16:15:00|103.38|101.98|103.74|102.34|103.75|102.35|103.35|101.95|57
1649521200000|2022-04-09 16:20:00|103.75|102.35|103.75|102.35|103.79|102.39|103.74|102.34|54
1649521500000|2022-04-09 16:25:00|103.74|102.34|103.82|102.42|103.84|102.44|103.74|102.34|32
1649521800000|2022-04-09 16:30:00|103.83|102.43|103.96|102.56|104.06|102.66|103.83|102.43|43
1649522100000|2022-04-09 16:35:00|103.97|102.57|103.79|102.39|103.97|102.57|103.74|102.34|93
1649522400000|2022-04-09 16:40:00|103.78|102.38|103.87|102.47|103.88|102.48|103.74|102.34|69
1649522700000|2022-04-09 16:45:00|103.88|102.48|103.79|102.39|103.89|102.49|103.77|102.37|63
1649523000000|2022-04-09 16:50:00|103.8|102.4|103.77|102.37|103.88|102.48|103.75|102.35|58
1649523300000|2022-04-09 16:55:00|103.76|102.36|103.5|102.1|103.77|102.37|103.45|102.05|56
1649523600000|2022-04-09 17:00:00|103.49|102.09|103.45|102.05|103.5|102.1|103.39|101.99|85
1649523900000|2022-04-09 17:05:00|103.44|102.04|103.65|102.25|103.66|102.26|103.43|102.03|47
1649524200000|2022-04-09 17:10:00|103.66|102.26|103.84|102.44|103.87|102.47|103.65|102.25|43
1649524500000|2022-04-09 17:15:00|103.85|102.45|103.85|102.45|103.85|102.45|103.84|102.44|9
1649524800000|2022-04-09 17:20:00|103.86|102.46|103.88|102.48|103.89|102.49|103.83|102.43|71
1649525100000|2022-04-09 17:25:00|103.89|102.49|103.79|102.39|103.91|102.51|103.78|102.38|59
1649525400000|2022-04-09 17:30:00|103.8|102.4|104.1|102.7|104.26|102.86|103.8|102.4|126
1649525700000|2022-04-09 17:35:00|104.08|102.68|104.14|102.74|104.18|102.78|104.05|102.65|51
1649526000000|2022-04-09 17:40:00|104.15|102.75|104.07|102.67|104.15|102.75|103.87|102.47|88
1649526300000|2022-04-09 17:45:00|104.06|102.66|104.05|102.65|104.1|102.7|104.04|102.64|45
1649526600000|2022-04-09 17:50:00|104.04|102.64|104.15|102.75|104.17|102.77|104.04|102.64|37
1649526900000|2022-04-09 17:55:00|104.14|102.74|104.19|102.79|104.19|102.79|104.14|102.74|24
1649527200000|2022-04-09 18:00:00|104.2|102.8|104.26|102.86|104.35|102.95|104.19|102.79|64
1649527500000|2022-04-09 18:05:00|104.24|102.84|104.2|102.8|104.33|102.93|104.2|102.8|57
1649527800000|2022-04-09 18:10:00|104.18|102.78|104.24|102.84|104.25|102.85|104.14|102.74|38
1649528100000|2022-04-09 18:15:00|104.23|102.83|104.05|102.65|104.23|102.83|104.04|102.64|45
1649528400000|2022-04-09 18:20:00|104.06|102.66|103.96|102.56|104.08|102.68|103.95|102.55|49
1649528700000|2022-04-09 18:25:00|103.95|102.55|103.95|102.55|103.98|102.58|103.92|102.52|45
1649529000000|2022-04-09 18:30:00|103.96|102.56|103.98|102.58|104|102.6|103.94|102.54|70
1649529300000|2022-04-09 18:35:00|103.99|102.59|103.98|102.58|104.02|102.62|103.95|102.55|50
1649529600000|2022-04-09 18:40:00|103.97|102.57|103.71|102.31|103.98|102.58|103.69|102.29|63
1649529900000|2022-04-09 18:45:00|103.7|102.3|103.81|102.41|103.82|102.42|103.69|102.29|46
1649530200000|2022-04-09 18:50:00|103.82|102.42|103.67|102.27|103.82|102.42|103.64|102.24|69
1649530500000|2022-04-09 18:55:00|103.68|102.28|103.66|102.26|103.69|102.29|103.65|102.25|29
1649530800000|2022-04-09 19:00:00|103.63|102.23|103.72|102.32|103.93|102.53|103.6|102.2|72
1649531100000|2022-04-09 19:05:00|103.74|102.34|103.88|102.48|103.95|102.55|103.74|102.34|81
1649531400000|2022-04-09 19:10:00|103.89|102.49|103.96|102.56|103.99|102.59|103.87|102.47|41
1649531700000|2022-04-09 19:15:00|103.97|102.57|103.84|102.44|103.97|102.57|103.79|102.39|58
1649532000000|2022-04-09 19:20:00|103.83|102.43|103.77|102.37|104.03|102.63|103.77|102.37|68
1649532300000|2022-04-09 19:25:00|103.78|102.38|103.65|102.25|103.78|102.38|103.65|102.25|39
1649532600000|2022-04-09 19:30:00|103.64|102.24|103.54|102.14|103.65|102.25|103.46|102.06|69
1649532900000|2022-04-09 19:35:00|103.55|102.15|103.55|102.15|103.59|102.19|103.53|102.13|33
1649533200000|2022-04-09 19:40:00|103.54|102.14|103.64|102.24|103.67|102.27|103.54|102.14|70
1649533500000|2022-04-09 19:45:00|103.65|102.25|103.84|102.44|103.86|102.46|103.64|102.24|34
1649533800000|2022-04-09 19:50:00|103.83|102.43|103.86|102.46|103.87|102.47|103.76|102.36|34
1649534100000|2022-04-09 19:55:00|103.85|102.45|103.76|102.36|103.86|102.46|103.76|102.36|29
1649534400000|2022-04-09 20:00:00|103.77|102.37|103.77|102.37|103.84|102.44|103.75|102.35|45
1649534700000|2022-04-09 20:05:00|103.78|102.38|103.95|102.55|103.97|102.57|103.77|102.37|42
1649535000000|2022-04-09 20:10:00|103.96|102.56|104.1|102.7|104.13|102.73|103.94|102.54|79
1649535300000|2022-04-09 20:15:00|104.12|102.72|104.18|102.78|104.26|102.86|104.12|102.72|83
1649535600000|2022-04-09 20:20:00|104.17|102.77|104.01|102.61|104.18|102.78|103.96|102.56|85
1649535900000|2022-04-09 20:25:00|104.02|102.62|103.93|102.53|104.02|102.62|103.87|102.47|61
1649536200000|2022-04-09 20:30:00|103.94|102.54|103.95|102.55|103.97|102.57|103.92|102.52|42
1649536500000|2022-04-09 20:35:00|103.96|102.56|104.01|102.61|104.05|102.65|103.95|102.55|40
1649536800000|2022-04-09 20:40:00|104.02|102.62|103.87|102.47|104.02|102.62|103.87|102.47|64
1649537100000|2022-04-09 20:45:00|103.86|102.46|103.7|102.3|103.87|102.47|103.7|102.3|21
1649537400000|2022-04-09 20:50:00|103.68|102.28|103.57|102.17|103.78|102.38|103.57|102.17|82
1649537700000|2022-04-09 20:55:00|103.58|102.18|103.48|102.08|103.59|102.19|103.47|102.07|61
1649538000000|2022-04-09 21:00:00|103.49|102.09|103.47|102.07|103.5|102.1|103.42|102.02|37
1649538300000|2022-04-09 21:05:00|103.48|102.08|103.66|102.26|103.68|102.28|103.46|102.06|48
1649538600000|2022-04-09 21:10:00|103.67|102.27|103.76|102.36|103.78|102.38|103.67|102.27|37
1649538900000|2022-04-09 21:15:00|103.77|102.37|103.85|102.45|103.86|102.46|103.76|102.36|20
1649539200000|2022-04-09 21:20:00|103.84|102.44|103.74|102.34|103.85|102.45|103.73|102.33|24
1649539500000|2022-04-09 21:25:00|103.75|102.35|103.82|102.42|103.82|102.42|103.75|102.35|31
1649539800000|2022-04-09 21:30:00|103.84|102.44|103.86|102.46|103.89|102.49|103.84|102.44|29
1649540100000|2022-04-09 21:35:00|103.87|102.47|103.77|102.37|103.87|102.47|103.75|102.35|25
1649540400000|2022-04-09 21:40:00|103.76|102.36|103.94|102.54|103.94|102.54|103.76|102.36|34
1649540700000|2022-04-09 21:45:00|103.95|102.55|103.96|102.56|103.97|102.57|103.93|102.53|16
1649541000000|2022-04-09 21:50:00|103.95|102.55|103.95|102.55|103.96|102.56|103.92|102.52|54
1649541300000|2022-04-09 21:55:00|103.94|102.54|103.95|102.55|103.95|102.55|103.93|102.53|27
1649541600000|2022-04-09 22:00:00|103.96|102.56|104.15|102.75|104.16|102.76|103.96|102.56|33
1649541900000|2022-04-09 22:05:00|104.14|102.74|104.03|102.63|104.18|102.78|104.03|102.63|47
1649542200000|2022-04-09 22:10:00|104.04|102.64|103.96|102.56|104.08|102.68|103.95|102.55|52
1649542500000|2022-04-09 22:15:00|103.95|102.55|104.14|102.74|104.19|102.79|103.95|102.55|58
1649542800000|2022-04-09 22:20:00|104.15|102.75|104.25|102.85|104.27|102.87|104.13|102.73|44
1649543100000|2022-04-09 22:25:00|104.21|102.81|104.19|102.79|104.26|102.86|104.18|102.78|57
1649543400000|2022-04-09 22:30:00|104.23|102.83|104.26|102.86|104.27|102.87|104.23|102.83|40
1649543700000|2022-04-09 22:35:00|104.27|102.87|104.27|102.87|104.28|102.88|104.24|102.84|39
1649544000000|2022-04-09 22:40:00|104.26|102.86|104.15|102.75|104.26|102.86|104.15|102.75|38
1649544300000|2022-04-09 22:45:00|104.16|102.76|104.26|102.86|104.28|102.88|104.15|102.75|61
1649544600000|2022-04-09 22:50:00|104.25|102.85|104.26|102.86|104.33|102.93|104.25|102.85|25
1649544900000|2022-04-09 22:55:00|104.25|102.85|104.38|102.98|104.38|102.98|104.25|102.85|50
1649545200000|2022-04-09 23:00:00|104.37|102.97|104.35|102.95|104.38|102.98|104.35|102.95|32
1649545500000|2022-04-09 23:05:00|104.36|102.96|104.27|102.87|104.44|103.04|104.26|102.86|48
1649545800000|2022-04-09 23:10:00|104.26|102.86|104.18|102.78|104.28|102.88|104.16|102.76|23
1649546100000|2022-04-09 23:15:00|104.17|102.77|104.18|102.78|104.19|102.79|104.17|102.77|16
1649546400000|2022-04-09 23:20:00|104.19|102.79|104.19|102.79|104.2|102.8|104.16|102.76|33
1649546700000|2022-04-09 23:25:00|104.18|102.78|104.3|102.9|104.3|102.9|104.17|102.77|33
1649547000000|2022-04-09 23:30:00|104.29|102.89|104.74|103.34|104.78|103.38|104.29|102.89|117
1649547300000|2022-04-09 23:35:00|104.75|103.35|105.15|103.75|105.16|103.76|104.66|103.26|88
1649547600000|2022-04-09 23:40:00|105.13|103.73|104.85|103.45|105.13|103.73|104.78|103.38|104
1649547900000|2022-04-09 23:45:00|104.84|103.44|104.75|103.35|104.86|103.46|104.74|103.34|82
1649548200000|2022-04-09 23:50:00|104.74|103.34|105.34|103.94|105.34|103.94|104.74|103.34|140
1649548500000|2022-04-09 23:55:00|105.35|103.95|105.16|103.76|105.35|103.95|105.16|103.76|96
1649548800000|2022-04-10 00:00:00|105.17|103.77|104.89|103.49|105.2|103.8|104.77|103.37|114
1649549100000|2022-04-10 00:05:00|104.87|103.47|105.05|103.65|105.06|103.66|104.76|103.36|71
1649549400000|2022-04-10 00:10:00|105.02|103.62|104.91|103.51|105.02|103.62|104.88|103.48|57
1649549700000|2022-04-10 00:15:00|104.88|103.48|104.77|103.37|104.95|103.55|104.76|103.36|56
1649550000000|2022-04-10 00:20:00|104.76|103.36|104.78|103.38|104.84|103.44|104.65|103.25|53
1649550300000|2022-04-10 00:25:00|104.79|103.39|105.05|103.65|105.05|103.65|104.77|103.37|47
1649550600000|2022-04-10 00:30:00|105.04|103.64|105.05|103.65|105.07|103.67|105.02|103.62|31
1649550900000|2022-04-10 00:35:00|105.06|103.66|104.99|103.59|105.06|103.66|104.87|103.47|61
1649551200000|2022-04-10 00:40:00|104.98|103.58|104.96|103.56|105|103.6|104.94|103.54|42
1649551500000|2022-04-10 00:45:00|104.97|103.57|104.96|103.56|105.2|103.8|104.87|103.47|89
1649551800000|2022-04-10 00:50:00|104.95|103.55|104.77|103.37|104.95|103.55|104.77|103.37|58
1649552100000|2022-04-10 00:55:00|104.78|103.38|104.76|103.36|104.79|103.39|104.56|103.16|79
1649552400000|2022-04-10 01:00:00|104.75|103.35|104.73|103.33|104.77|103.37|104.6|103.2|77
1649552700000|2022-04-10 01:05:00|104.74|103.34|104.79|103.39|104.87|103.47|104.67|103.27|81
1649553000000|2022-04-10 01:10:00|104.78|103.38|105.01|103.61|105.08|103.68|104.77|103.37|71
1649553300000|2022-04-10 01:15:00|105|103.6|105.35|103.95|105.36|103.96|104.99|103.59|45
1649553600000|2022-04-10 01:20:00|105.36|103.96|105.26|103.86|105.37|103.97|105.19|103.79|36
1649553900000|2022-04-10 01:25:00|105.25|103.85|105.47|104.07|105.54|104.14|105.19|103.79|61
1649554200000|2022-04-10 01:30:00|105.46|104.06|105.61|104.21|105.61|104.21|105.38|103.98|86
1649554500000|2022-04-10 01:35:00|105.62|104.22|105.38|103.98|105.66|104.26|105.38|103.98|79
1649554800000|2022-04-10 01:40:00|105.39|103.99|105.56|104.16|105.58|104.18|105.36|103.96|53
1649555100000|2022-04-10 01:45:00|105.59|104.19|105.58|104.18|105.62|104.22|105.56|104.16|34
1649555400000|2022-04-10 01:50:00|105.59|104.19|105.59|104.19|105.61|104.21|105.46|104.06|52
1649555700000|2022-04-10 01:55:00|105.61|104.21|105.57|104.17|105.61|104.21|105.56|104.16|45
1649556000000|2022-04-10 02:00:00|105.58|104.18|105.67|104.27|105.68|104.28|105.55|104.15|39
1649556300000|2022-04-10 02:05:00|105.68|104.28|105.67|104.27|105.75|104.35|105.61|104.21|42
1649556600000|2022-04-10 02:10:00|105.66|104.26|105.68|104.28|105.71|104.31|105.64|104.24|21
1649556900000|2022-04-10 02:15:00|105.67|104.27|105.7|104.3|105.7|104.3|105.6|104.2|39
1649557200000|2022-04-10 02:20:00|105.69|104.29|105.58|104.18|105.69|104.29|105.56|104.16|38
1649557500000|2022-04-10 02:25:00|105.57|104.17|105.69|104.29|105.69|104.29|105.56|104.16|22
1649557800000|2022-04-10 02:30:00|105.67|104.27|105.89|104.49|105.96|104.56|105.67|104.27|60
1649558100000|2022-04-10 02:35:00|105.88|104.48|106.06|104.66|106.06|104.66|105.86|104.46|38
1649558400000|2022-04-10 02:40:00|106.04|104.64|106.08|104.68|106.13|104.73|105.98|104.58|40
1649558700000|2022-04-10 02:45:00|106.09|104.69|105.97|104.57|106.14|104.74|105.97|104.57|37
1649559000000|2022-04-10 02:50:00|105.98|104.58|106.03|104.63|106.08|104.68|105.91|104.51|46
1649559300000|2022-04-10 02:55:00|105.99|104.59|105.98|104.58|105.99|104.59|105.96|104.56|27
1649559600000|2022-04-10 03:00:00|105.97|104.57|105.77|104.37|105.97|104.57|105.77|104.37|47
1649559900000|2022-04-10 03:05:00|105.76|104.36|105.85|104.45|105.86|104.46|105.76|104.36|38
1649560200000|2022-04-10 03:10:00|105.86|104.46|105.98|104.58|106.04|104.64|105.83|104.43|43
1649560500000|2022-04-10 03:15:00|105.97|104.57|106.06|104.66|106.07|104.67|105.96|104.56|38
1649560800000|2022-04-10 03:20:00|106.07|104.67|106.19|104.79|106.19|104.79|106.05|104.65|45
1649561100000|2022-04-10 03:25:00|106.17|104.77|106.23|104.83|106.24|104.84|106.17|104.77|21
1649561400000|2022-04-10 03:30:00|106.22|104.82|106.14|104.74|106.22|104.82|106.06|104.66|86
1649561700000|2022-04-10 03:35:00|106.15|104.75|106.13|104.73|106.16|104.76|106.13|104.73|13
1649562000000|2022-04-10 03:40:00|106.14|104.74|106.17|104.77|106.17|104.77|106.05|104.65|28
1649562300000|2022-04-10 03:45:00|106.16|104.76|106.05|104.65|106.16|104.76|106.03|104.63|33
1649562600000|2022-04-10 03:50:00|106.04|104.64|106.07|104.67|106.08|104.68|105.99|104.59|28
1649562900000|2022-04-10 03:55:00|106.08|104.68|105.95|104.55|106.08|104.68|105.95|104.55|17
1649563200000|2022-04-10 04:00:00|105.94|104.54|105.79|104.39|106.07|104.67|105.79|104.39|114
1649563500000|2022-04-10 04:05:00|105.8|104.4|105.77|104.37|105.8|104.4|105.77|104.37|30
1649563800000|2022-04-10 04:10:00|105.78|104.38|105.69|104.29|105.8|104.4|105.68|104.28|40
1649564100000|2022-04-10 04:15:00|105.7|104.3|105.7|104.3|105.72|104.32|105.68|104.28|36
1649564400000|2022-04-10 04:20:00|105.71|104.31|105.78|104.38|105.8|104.4|105.71|104.31|30
1649564700000|2022-04-10 04:25:00|105.79|104.39|105.68|104.28|105.85|104.45|105.67|104.27|32
1649565000000|2022-04-10 04:30:00|105.69|104.29|105.5|104.1|105.78|104.38|105.5|104.1|60
1649565300000|2022-04-10 04:35:00|105.49|104.09|105.47|104.07|105.65|104.25|105.47|104.07|63
1649565600000|2022-04-10 04:40:00|105.48|104.08|105.47|104.07|105.49|104.09|105.45|104.05|28
1649565900000|2022-04-10 04:45:00|105.46|104.06|105.37|103.97|105.48|104.08|105.37|103.97|29
1649566200000|2022-04-10 04:50:00|105.38|103.98|105.39|103.99|105.4|104|105.37|103.97|17
1649566500000|2022-04-10 04:55:00|105.38|103.98|105.4|104|105.47|104.07|105.37|103.97|37
1649566800000|2022-04-10 05:00:00|105.39|103.99|105.38|103.98|105.4|104|105.37|103.97|20
1649567100000|2022-04-10 05:05:00|105.37|103.97|105.47|104.07|105.55|104.15|105.36|103.96|24
1649567400000|2022-04-10 05:10:00|105.46|104.06|105.45|104.05|105.48|104.08|105.45|104.05|39
1649567700000|2022-04-10 05:15:00|105.44|104.04|105.47|104.07|105.48|104.08|105.43|104.03|22
1649568000000|2022-04-10 05:20:00|105.48|104.08|105.26|103.86|105.48|104.08|105.23|103.83|39
1649568300000|2022-04-10 05:25:00|105.25|103.85|105.09|103.69|105.26|103.86|105.07|103.67|28
1649568600000|2022-04-10 05:30:00|105.1|103.7|105.2|103.8|105.21|103.81|105.09|103.69|46
1649568900000|2022-04-10 05:35:00|105.19|103.79|105.2|103.8|105.2|103.8|105.11|103.71|49
1649569200000|2022-04-10 05:40:00|105.19|103.79|105.14|103.74|105.2|103.8|105.09|103.69|32
1649569500000|2022-04-10 05:45:00|105.12|103.72|104.98|103.58|105.12|103.72|104.98|103.58|22
1649569800000|2022-04-10 05:50:00|104.99|103.59|104.86|103.46|105.02|103.62|104.8|103.4|39
1649570100000|2022-04-10 05:55:00|104.87|103.47|104.7|103.3|104.89|103.49|104.62|103.22|56
1649570400000|2022-04-10 06:00:00|104.71|103.31|104.78|103.38|104.8|103.4|104.69|103.29|66
1649570700000|2022-04-10 06:05:00|104.77|103.37|104.66|103.26|104.8|103.4|104.66|103.26|31
1649571000000|2022-04-10 06:10:00|104.67|103.27|104.65|103.25|104.74|103.34|104.65|103.25|16
1649571300000|2022-04-10 06:15:00|104.66|103.26|104.67|103.27|104.69|103.29|104.65|103.25|36
1649571600000|2022-04-10 06:20:00|104.68|103.28|104.65|103.25|104.69|103.29|104.65|103.25|34
1649571900000|2022-04-10 06:25:00|104.66|103.26|104.72|103.32|104.78|103.38|104.66|103.26|23
1649572200000|2022-04-10 06:30:00|104.69|103.29|104.79|103.39|104.81|103.41|104.68|103.28|46
1649572500000|2022-04-10 06:35:00|104.78|103.38|104.98|103.58|104.98|103.58|104.77|103.37|51
1649572800000|2022-04-10 06:40:00|104.96|103.56|104.84|103.44|104.97|103.57|104.83|103.43|58
1649573100000|2022-04-10 06:45:00|104.85|103.45|104.97|103.57|104.98|103.58|104.85|103.45|29
1649573400000|2022-04-10 06:50:00|104.98|103.58|105.07|103.67|105.09|103.69|104.98|103.58|26
1649573700000|2022-04-10 06:55:00|105.06|103.66|105.09|103.69|105.11|103.71|104.97|103.57|40
1649574000000|2022-04-10 07:00:00|105.1|103.7|104.83|103.43|105.1|103.7|104.82|103.42|49
1649574300000|2022-04-10 07:05:00|104.84|103.44|104.83|103.43|104.87|103.47|104.83|103.43|32
1649574600000|2022-04-10 07:10:00|104.81|103.41|104.68|103.28|104.81|103.41|104.64|103.24|53
1649574900000|2022-04-10 07:15:00|104.69|103.29|104.69|103.29|104.76|103.36|104.67|103.27|60
1649575200000|2022-04-10 07:20:00|104.68|103.28|104.61|103.21|104.69|103.29|104.49|103.09|53
1649575500000|2022-04-10 07:25:00|104.6|103.2|104.51|103.11|104.67|103.27|104.5|103.1|33
1649575800000|2022-04-10 07:30:00|104.52|103.12|104.3|102.9|104.52|103.12|104.22|102.82|62
1649576100000|2022-04-10 07:35:00|104.31|102.91|104.31|102.91|104.32|102.92|104.28|102.88|42
1649576400000|2022-04-10 07:40:00|104.32|102.92|104.46|103.06|104.46|103.06|104.28|102.88|41
1649576700000|2022-04-10 07:45:00|104.47|103.07|104.46|103.06|104.48|103.08|104.44|103.04|22
1649577000000|2022-04-10 07:50:00|104.45|103.05|104.45|103.05|104.49|103.09|104.43|103.03|46
1649577300000|2022-04-10 07:55:00|104.46|103.06|104.36|102.96|104.46|103.06|104.36|102.96|39
1649577600000|2022-04-10 08:00:00|104.34|102.94|104.29|102.89|104.37|102.97|104.28|102.88|21
1649577900000|2022-04-10 08:05:00|104.27|102.87|104.46|103.06|104.46|103.06|104.08|102.68|65
1649578200000|2022-04-10 08:10:00|104.45|103.05|104.5|103.1|104.5|103.1|104.44|103.04|18
1649578500000|2022-04-10 08:15:00|104.49|103.09|104.46|103.06|104.5|103.1|104.42|103.02|54
1649578800000|2022-04-10 08:20:00|104.45|103.05|104.53|103.13|104.54|103.14|104.36|102.96|40
1649579100000|2022-04-10 08:25:00|104.52|103.12|104.53|103.13|104.57|103.17|104.43|103.03|64
1649579400000|2022-04-10 08:30:00|104.54|103.14|104.66|103.26|104.66|103.26|104.54|103.14|33
1649579700000|2022-04-10 08:35:00|104.67|103.27|104.57|103.17|104.67|103.27|104.55|103.15|24
1649580000000|2022-04-10 08:40:00|104.58|103.18|104.38|102.98|104.65|103.25|104.36|102.96|50
1649580300000|2022-04-10 08:45:00|104.39|102.99|104.38|102.98|104.4|103|104.31|102.91|53
1649580600000|2022-04-10 08:50:00|104.37|102.97|104.66|103.26|104.67|103.27|104.36|102.96|49
1649580900000|2022-04-10 08:55:00|104.67|103.27|104.76|103.36|104.77|103.37|104.62|103.22|43
1649581200000|2022-04-10 09:00:00|104.77|103.37|104.46|103.06|104.79|103.39|104.46|103.06|63
1649581500000|2022-04-10 09:05:00|104.45|103.05|104.55|103.15|104.62|103.22|104.42|103.02|61
1649581800000|2022-04-10 09:10:00|104.54|103.14|104.46|103.06|104.56|103.16|104.43|103.03|55
1649582100000|2022-04-10 09:15:00|104.45|103.05|104.61|103.21|104.61|103.21|104.34|102.94|72
1649582400000|2022-04-10 09:20:00|104.62|103.22|104.37|102.97|104.64|103.24|104.36|102.96|72
1649582700000|2022-04-10 09:25:00|104.38|102.98|104.46|103.06|104.47|103.07|104.36|102.96|39
1649583000000|2022-04-10 09:30:00|104.47|103.07|104.56|103.16|104.63|103.23|104.45|103.05|65
1649583300000|2022-04-10 09:35:00|104.55|103.15|104.36|102.96|104.57|103.17|104.32|102.92|70
1649583600000|2022-04-10 09:40:00|104.35|102.95|104.53|103.13|104.53|103.13|104.35|102.95|72
1649583900000|2022-04-10 09:45:00|104.54|103.14|104.19|102.79|104.54|103.14|104.16|102.76|87
1649584200000|2022-04-10 09:50:00|104.18|102.78|103.9|102.5|104.18|102.78|103.9|102.5|42
1649584500000|2022-04-10 09:55:00|103.93|102.53|103.99|102.59|104.08|102.68|103.93|102.53|80
1649584800000|2022-04-10 10:00:00|103.98|102.58|103.71|102.31|104.08|102.68|103.61|102.21|78
1649585100000|2022-04-10 10:05:00|103.7|102.3|103.68|102.28|103.8|102.4|103.67|102.27|73
1649585400000|2022-04-10 10:10:00|103.69|102.29|103.84|102.44|103.86|102.46|103.67|102.27|66
1649585700000|2022-04-10 10:15:00|103.85|102.45|103.85|102.45|103.93|102.53|103.78|102.38|34
1649586000000|2022-04-10 10:20:00|103.87|102.47|103.77|102.37|103.87|102.47|103.76|102.36|47
1649586300000|2022-04-10 10:25:00|103.76|102.36|103.5|102.1|103.76|102.36|103.48|102.08|45
1649586600000|2022-04-10 10:30:00|103.49|102.09|103.57|102.17|103.67|102.27|103.49|102.09|77
1649586900000|2022-04-10 10:35:00|103.58|102.18|103.57|102.17|103.66|102.26|103.54|102.14|54
1649587200000|2022-04-10 10:40:00|103.58|102.18|103.67|102.27|103.76|102.36|103.58|102.18|74
1649587500000|2022-04-10 10:45:00|103.68|102.28|103.77|102.37|103.77|102.37|103.68|102.28|44
1649587800000|2022-04-10 10:50:00|103.78|102.38|103.72|102.32|103.78|102.38|103.63|102.23|68
1649588100000|2022-04-10 10:55:00|103.7|102.3|103.77|102.37|103.78|102.38|103.65|102.25|61
1649588400000|2022-04-10 11:00:00|103.76|102.36|103.62|102.22|103.79|102.39|103.61|102.21|39
1649588700000|2022-04-10 11:05:00|103.61|102.21|103.67|102.27|103.74|102.34|103.6|102.2|52
1649589000000|2022-04-10 11:10:00|103.68|102.28|103.77|102.37|103.78|102.38|103.67|102.27|33
1649589300000|2022-04-10 11:15:00|103.78|102.38|103.88|102.48|103.89|102.49|103.77|102.37|33
1649589600000|2022-04-10 11:20:00|103.89|102.49|103.94|102.54|103.94|102.54|103.86|102.46|29
1649589900000|2022-04-10 11:25:00|103.95|102.55|103.86|102.46|103.96|102.56|103.85|102.45|17
1649590200000|2022-04-10 11:30:00|103.85|102.45|103.76|102.36|103.89|102.49|103.76|102.36|29
1649590500000|2022-04-10 11:35:00|103.77|102.37|103.65|102.25|103.77|102.37|103.62|102.22|44
1649590800000|2022-04-10 11:40:00|103.64|102.24|103.61|102.21|103.67|102.27|103.61|102.21|28
1649591100000|2022-04-10 11:45:00|103.64|102.24|103.99|102.59|104.15|102.75|103.64|102.24|89
1649591400000|2022-04-10 11:50:00|103.98|102.58|104.17|102.77|104.17|102.77|103.97|102.57|50
1649591700000|2022-04-10 11:55:00|104.16|102.76|104.07|102.67|104.17|102.77|103.93|102.53|54
1649592000000|2022-04-10 12:00:00|104.06|102.66|104.16|102.76|104.16|102.76|103.97|102.57|68
1649592300000|2022-04-10 12:05:00|104.17|102.77|104.52|103.12|104.52|103.12|104.09|102.69|137
1649592600000|2022-04-10 12:10:00|104.51|103.11|104.46|103.06|104.51|103.11|104.34|102.94|63
1649592900000|2022-04-10 12:15:00|104.47|103.07|104.37|102.97|104.47|103.07|104.35|102.95|34
1649593200000|2022-04-10 12:20:00|104.36|102.96|104.39|102.99|104.39|102.99|104.32|102.92|38
1649593500000|2022-04-10 12:25:00|104.38|102.98|104|102.6|104.45|103.05|103.96|102.56|124
1649593800000|2022-04-10 12:30:00|103.99|102.59|104.09|102.69|104.14|102.74|103.81|102.41|65
1649594100000|2022-04-10 12:35:00|104.07|102.67|104.16|102.76|104.21|102.81|104.07|102.67|55
1649594400000|2022-04-10 12:40:00|104.15|102.75|104.27|102.87|104.31|102.91|104.15|102.75|36
1649594700000|2022-04-10 12:45:00|104.26|102.86|104.06|102.66|104.27|102.87|104.06|102.66|50
1649595000000|2022-04-10 12:50:00|104.07|102.67|103.88|102.48|104.08|102.68|103.86|102.46|78
1649595300000|2022-04-10 12:55:00|103.87|102.47|103.96|102.56|103.97|102.57|103.79|102.39|81
1649595600000|2022-04-10 13:00:00|103.95|102.55|103.84|102.44|103.96|102.56|103.84|102.44|49
1649595900000|2022-04-10 13:05:00|103.81|102.41|104.05|102.65|104.05|102.65|103.81|102.41|36
1649596200000|2022-04-10 13:10:00|104.06|102.66|104.04|102.64|104.08|102.68|104.03|102.63|30
1649596500000|2022-04-10 13:15:00|104.05|102.65|103.88|102.48|104.11|102.71|103.86|102.46|49
1649596800000|2022-04-10 13:20:00|103.89|102.49|103.85|102.45|103.89|102.49|103.69|102.29|95
1649597100000|2022-04-10 13:25:00|103.84|102.44|103.9|102.5|103.92|102.52|103.82|102.42|68
1649597400000|2022-04-10 13:30:00|103.89|102.49|103.83|102.43|103.89|102.49|103.75|102.35|58
1649597700000|2022-04-10 13:35:00|103.82|102.42|103.78|102.38|103.82|102.42|103.74|102.34|51
1649598000000|2022-04-10 13:40:00|103.77|102.37|104.07|102.67|104.07|102.67|103.67|102.27|74
1649598300000|2022-04-10 13:45:00|104.08|102.68|104.08|102.68|104.18|102.78|104.01|102.61|111
1649598600000|2022-04-10 13:50:00|104.09|102.69|104|102.6|104.09|102.69|104|102.6|61
1649598900000|2022-04-10 13:55:00|103.98|102.58|103.85|102.45|103.98|102.58|103.78|102.38|70
1649599200000|2022-04-10 14:00:00|103.82|102.42|103.96|102.56|104.02|102.62|103.74|102.34|90
1649599500000|2022-04-10 14:05:00|103.95|102.55|104.06|102.66|104.07|102.67|103.95|102.55|44
1649599800000|2022-04-10 14:10:00|104.07|102.67|104.06|102.66|104.1|102.7|104.02|102.62|65
1649600100000|2022-04-10 14:15:00|104.07|102.67|104.06|102.66|104.1|102.7|104.03|102.63|36
1649600400000|2022-04-10 14:20:00|104.07|102.67|104.28|102.88|104.3|102.9|104.07|102.67|66
1649600700000|2022-04-10 14:25:00|104.26|102.86|104.34|102.94|104.34|102.94|104.17|102.77|39
1649601000000|2022-04-10 14:30:00|104.35|102.95|104.45|103.05|104.46|103.06|104.34|102.94|67
1649601300000|2022-04-10 14:35:00|104.46|103.06|104.54|103.14|104.55|103.15|104.35|102.95|67
1649601600000|2022-04-10 14:40:00|104.5|103.1|104.44|103.04|104.53|103.13|104.35|102.95|56
1649601900000|2022-04-10 14:45:00|104.45|103.05|104.39|102.99|104.47|103.07|104.37|102.97|66
1649602200000|2022-04-10 14:50:00|104.4|103|104.39|102.99|104.55|103.15|104.38|102.98|71
1649602500000|2022-04-10 14:55:00|104.38|102.98|104.4|103|104.4|103|104.26|102.86|62
1649602800000|2022-04-10 15:00:00|104.39|102.99|104.49|103.09|104.59|103.19|104.39|102.99|94
1649603100000|2022-04-10 15:05:00|104.48|103.08|104.57|103.17|104.58|103.18|104.48|103.08|58
1649603400000|2022-04-10 15:10:00|104.58|103.18|104.47|103.07|104.58|103.18|104.35|102.95|87
1649603700000|2022-04-10 15:15:00|104.48|103.08|104.27|102.87|104.49|103.09|104.26|102.86|72
1649604000000|2022-04-10 15:20:00|104.28|102.88|104.38|102.98|104.41|103.01|104.25|102.85|65
1649604300000|2022-04-10 15:25:00|104.36|102.96|104.76|103.36|104.76|103.36|104.36|102.96|64
1649604600000|2022-04-10 15:30:00|104.79|103.39|104.98|103.58|105.05|103.65|104.79|103.39|81
1649604900000|2022-04-10 15:35:00|105.01|103.61|104.86|103.46|105.05|103.65|104.84|103.44|53
1649605200000|2022-04-10 15:40:00|104.85|103.45|104.83|103.43|104.86|103.46|104.74|103.34|58
1649605500000|2022-04-10 15:45:00|104.84|103.44|104.75|103.35|104.84|103.44|104.68|103.28|78
1649605800000|2022-04-10 15:50:00|104.76|103.36|104.73|103.33|104.77|103.37|104.64|103.24|73
1649606100000|2022-04-10 15:55:00|104.74|103.34|104.75|103.35|104.77|103.37|104.64|103.24|61
1649606400000|2022-04-10 16:00:00|104.76|103.36|104.95|103.55|104.99|103.59|104.68|103.28|100
1649606700000|2022-04-10 16:05:00|104.96|103.56|104.75|103.35|104.98|103.58|104.7|103.3|101
1649607000000|2022-04-10 16:10:00|104.74|103.34|104.82|103.42|104.86|103.46|104.73|103.33|49
1649607300000|2022-04-10 16:15:00|104.84|103.44|104.81|103.41|104.85|103.45|104.75|103.35|36
1649607600000|2022-04-10 16:20:00|104.78|103.38|104.8|103.4|104.81|103.41|104.77|103.37|62
1649607900000|2022-04-10 16:25:00|104.81|103.41|104.78|103.38|104.82|103.42|104.76|103.36|60
1649608200000|2022-04-10 16:30:00|104.79|103.39|105.04|103.64|105.04|103.64|104.79|103.39|45
1649608500000|2022-04-10 16:35:00|105.05|103.65|105.07|103.67|105.16|103.76|104.98|103.58|67
1649608800000|2022-04-10 16:40:00|105.08|103.68|105.19|103.79|105.28|103.88|105.08|103.68|73
1649609100000|2022-04-10 16:45:00|105.18|103.78|105.24|103.84|105.25|103.85|105.16|103.76|60
1649609400000|2022-04-10 16:50:00|105.25|103.85|105.35|103.95|105.35|103.95|105.25|103.85|68
1649609700000|2022-04-10 16:55:00|105.36|103.96|105.45|104.05|105.45|104.05|105.32|103.92|41
1649610000000|2022-04-10 17:00:00|105.46|104.06|105.63|104.23|105.65|104.25|105.46|104.06|75
1649610300000|2022-04-10 17:05:00|105.64|104.24|105.67|104.27|105.68|104.28|105.6|104.2|54
1649610600000|2022-04-10 17:10:00|105.68|104.28|105.53|104.13|105.72|104.32|105.53|104.13|65
1649610900000|2022-04-10 17:15:00|105.51|104.11|105.63|104.23|105.64|104.24|105.35|103.95|99
1649611200000|2022-04-10 17:20:00|105.65|104.25|105.95|104.55|105.95|104.55|105.65|104.25|95
1649611500000|2022-04-10 17:25:00|105.94|104.54|106.04|104.64|106.08|104.68|105.9|104.5|87
1649611800000|2022-04-10 17:30:00|106.05|104.65|106.1|104.7|106.13|104.73|105.88|104.48|91
1649612100000|2022-04-10 17:35:00|106.08|104.68|106.55|105.15|106.55|105.15|106.08|104.68|131
1649612400000|2022-04-10 17:40:00|106.56|105.16|106.65|105.25|106.71|105.31|106.49|105.09|112
1649612700000|2022-04-10 17:45:00|106.66|105.26|106.28|104.88|106.68|105.28|106.27|104.87|103
1649613000000|2022-04-10 17:50:00|106.27|104.87|106.29|104.89|106.34|104.94|106.02|104.62|76
1649613300000|2022-04-10 17:55:00|106.3|104.9|106.59|105.19|106.65|105.25|106.29|104.89|73
1649613600000|2022-04-10 18:00:00|106.63|105.23|106.6|105.2|107.04|105.64|106.57|105.17|122
1649613900000|2022-04-10 18:05:00|106.59|105.19|106.97|105.57|106.97|105.57|106.59|105.19|83
1649614200000|2022-04-10 18:10:00|106.96|105.56|107.17|105.77|107.24|105.84|106.95|105.55|93
1649614500000|2022-04-10 18:15:00|107.16|105.76|107.15|105.75|107.2|105.8|106.99|105.59|90
1649614800000|2022-04-10 18:20:00|107.16|105.76|107.28|105.88|107.31|105.91|106.99|105.59|65
1649615100000|2022-04-10 18:25:00|107.29|105.89|107.22|105.82|107.3|105.9|107.14|105.74|56
1649615400000|2022-04-10 18:30:00|107.24|105.84|107.29|105.89|107.34|105.94|107.23|105.83|44
1649615700000|2022-04-10 18:35:00|107.28|105.88|106.93|105.53|107.3|105.9|106.93|105.53|115
1649616000000|2022-04-10 18:40:00|106.91|105.51|106.93|105.53|106.93|105.53|106.81|105.41|80
1649616300000|2022-04-10 18:45:00|106.91|105.51|106.8|105.4|106.92|105.52|106.71|105.31|70
1649616600000|2022-04-10 18:50:00|106.82|105.42|106.82|105.42|106.87|105.47|106.79|105.39|43
1649616900000|2022-04-10 18:55:00|106.85|105.45|106.82|105.42|106.96|105.56|106.81|105.41|64
1649617200000|2022-04-10 19:00:00|106.83|105.43|106.71|105.31|106.84|105.44|106.7|105.3|51
1649617500000|2022-04-10 19:05:00|106.7|105.3|107.01|105.61|107.09|105.69|106.7|105.3|72
1649617800000|2022-04-10 19:10:00|107|105.6|106.93|105.53|107.04|105.64|106.91|105.51|48
1649618100000|2022-04-10 19:15:00|106.92|105.52|107|105.6|107|105.6|106.88|105.48|43
1649618400000|2022-04-10 19:20:00|106.99|105.59|106.98|105.58|107.08|105.68|106.96|105.56|37
1649618700000|2022-04-10 19:25:00|106.99|105.59|107.05|105.65|107.09|105.69|106.99|105.59|43
1649619000000|2022-04-10 19:30:00|107.07|105.67|107.08|105.68|107.11|105.71|107.06|105.66|40
1649619300000|2022-04-10 19:35:00|107.07|105.67|106.97|105.57|107.1|105.7|106.97|105.57|32
1649619600000|2022-04-10 19:40:00|106.98|105.58|107.16|105.76|107.16|105.76|106.97|105.57|24
1649619900000|2022-04-10 19:45:00|107.17|105.77|106.91|105.51|107.17|105.77|106.9|105.5|39
1649620200000|2022-04-10 19:50:00|106.92|105.52|106.95|105.55|106.95|105.55|106.81|105.41|45
1649620500000|2022-04-10 19:55:00|106.96|105.56|106.94|105.84|107.1|105.87|106.92|105.56|49
1649620800000|2022-04-10 20:00:00|106.93|105.83|107.14|106.04|107.22|106.12|106.93|105.83|101
1649621100000|2022-04-10 20:05:00|107.12|106.02|107.2|106.1|107.3|106.2|107.12|106.02|54
1649621400000|2022-04-10 20:10:00|107.19|106.09|107.28|106.18|107.31|106.21|107.19|106.09|39
1649621700000|2022-04-10 20:15:00|107.29|106.19|107.2|106.1|107.29|106.19|107.12|106.02|61
1649622000000|2022-04-10 20:20:00|107.21|106.11|107.23|106.13|107.24|106.14|107.15|106.05|41
1649622300000|2022-04-10 20:25:00|107.24|106.14|107.22|106.12|107.25|106.15|107.21|106.11|27
1649622600000|2022-04-10 20:30:00|107.23|106.13|107.31|106.21|107.37|106.27|107.22|106.12|56
1649622900000|2022-04-10 20:35:00|107.3|106.2|107.3|106.2|107.45|106.35|107.29|106.19|56
1649623200000|2022-04-10 20:40:00|107.26|106.16|107.01|105.91|107.26|106.16|107.01|105.91|39
1649623500000|2022-04-10 20:45:00|107.02|105.92|106.91|105.81|107.03|105.93|106.9|105.8|27
1649623800000|2022-04-10 20:50:00|106.92|105.82|106.97|105.87|107|105.9|106.81|105.71|95
1649624100000|2022-04-10 20:55:00|106.99|105.89|106.78|105.68|107.02|105.92|106.77|105.67|61
1649624400000|2022-04-10 21:00:00|106.79|105.69|106.93|105.83|106.96|105.86|106.73|105.63|64
1649624700000|2022-04-10 21:05:00|106.94|105.84|107.01|105.91|107.09|105.99|106.94|105.84|36
1649625000000|2022-04-10 21:10:00|107.02|105.92|107.01|105.91|107.06|105.96|106.91|105.81|50
1649625300000|2022-04-10 21:15:00|107.02|105.92|106.95|105.85|107.05|105.95|106.95|105.85|38
1649625600000|2022-04-10 21:20:00|106.96|105.86|107.16|106.06|107.16|106.06|106.96|105.86|26
1649625900000|2022-04-10 21:25:00|107.17|106.07|107.29|105.89|107.29|106.11|107.11|105.86|34
1649626200000|2022-04-10 21:30:00|107.28|105.88|107.06|105.66|107.35|105.95|107.05|105.65|51
1649626500000|2022-04-10 21:35:00|107.05|105.65|106.89|105.49|107.05|105.65|106.88|105.48|56
1649626800000|2022-04-10 21:40:00|106.91|105.51|107.15|105.75|107.18|105.78|106.89|105.49|58
1649627100000|2022-04-10 21:45:00|107.16|105.76|106.95|105.55|107.17|105.77|106.95|105.55|42
1649627400000|2022-04-10 21:50:00|106.94|105.54|106.68|105.28|106.95|105.55|106.68|105.28|69
1649627700000|2022-04-10 21:55:00|106.66|105.26|106.38|104.98|106.76|105.36|106.37|104.97|76
1649628000000|2022-04-10 22:00:00|106.37|104.97|106.46|105.06|106.51|105.11|106.25|104.85|101
1649628300000|2022-04-10 22:05:00|106.45|105.05|106.25|104.85|106.49|105.09|106.25|104.85|109
1649628600000|2022-04-10 22:10:00|106.24|104.84|105.85|104.45|106.29|104.89|105.76|104.36|132
1649628900000|2022-04-10 22:15:00|105.86|104.46|105.36|103.96|105.88|104.48|105.21|103.81|175
1649629200000|2022-04-10 22:20:00|105.37|103.97|105.38|103.98|105.64|104.24|105.15|103.75|162
1649629500000|2022-04-10 22:25:00|105.4|104|104.99|103.59|105.43|104.03|104.98|103.58|120
1649629800000|2022-04-10 22:30:00|104.98|103.58|104.68|103.28|105.07|103.67|104.66|103.26|138
1649630100000|2022-04-10 22:35:00|104.66|103.26|104.58|103.18|104.85|103.45|104.5|103.1|162
1649630400000|2022-04-10 22:40:00|104.56|103.16|104.37|102.97|104.86|103.46|104.37|102.97|105
1649630700000|2022-04-10 22:45:00|104.31|102.91|104.06|102.66|104.32|102.92|103.95|102.55|194
1649631000000|2022-04-10 22:50:00|104.05|102.65|104.19|102.79|104.43|103.03|103.8|102.4|175
1649631300000|2022-04-10 22:55:00|104.21|102.81|104.19|102.79|104.37|102.97|104.05|102.65|200
1649631600000|2022-04-10 23:00:00|104.18|102.78|103.82|102.42|104.18|102.78|103.77|102.37|111
1649631900000|2022-04-10 23:05:00|103.81|102.41|103.95|102.55|103.98|102.58|103.77|102.37|95
1649632200000|2022-04-10 23:10:00|103.96|102.56|104.33|102.93|104.42|103.02|103.96|102.56|148
1649632500000|2022-04-10 23:15:00|104.34|102.94|104.66|103.26|104.73|103.33|104.34|102.94|152
1649632800000|2022-04-10 23:20:00|104.67|103.27|104.64|103.24|104.72|103.32|104.52|103.12|110
1649633100000|2022-04-10 23:25:00|104.65|103.25|104.69|103.29|104.69|103.29|104.37|102.97|67
1649633400000|2022-04-10 23:30:00|104.67|103.27|104.65|103.25|104.7|103.3|104.57|103.17|57
1649633700000|2022-04-10 23:35:00|104.64|103.24|104.07|102.67|104.7|103.3|104.02|102.62|136
1649634000000|2022-04-10 23:40:00|104.08|102.68|104.14|102.74|104.33|102.93|103.92|102.52|152
1649634300000|2022-04-10 23:45:00|104.13|102.73|103.85|102.45|104.16|102.76|103.84|102.44|99
1649634600000|2022-04-10 23:50:00|103.84|102.44|103.95|102.55|103.95|102.55|103.84|102.44|106
1649634900000|2022-04-10 23:55:00|103.94|102.54|103.38|101.98|103.95|102.55|103.08|101.68|154
1649635200000|2022-04-11 00:00:00|103.39|101.99|103.09|101.69|103.48|102.08|103.05|101.65|209
1649635500000|2022-04-11 00:05:00|103.1|101.7|102.35|100.95|103.26|101.86|102.28|100.88|188
1649635800000|2022-04-11 00:10:00|102.4|101|102.86|101.46|103|101.6|102.31|100.91|155
1649636100000|2022-04-11 00:15:00|102.87|101.47|102.89|101.49|103.11|101.71|102.59|101.19|171
1649636400000|2022-04-11 00:20:00|102.9|101.5|102.18|100.78|102.94|101.54|101.89|100.49|278
1649636700000|2022-04-11 00:25:00|102.19|100.79|102.93|101.53|102.94|101.54|102.18|100.78|224
1649637000000|2022-04-11 00:30:00|102.94|101.54|102.58|101.18|103.19|101.79|102.58|101.18|192
1649637300000|2022-04-11 00:35:00|102.62|101.22|102.86|101.46|102.87|101.47|102.61|101.21|107
1649637600000|2022-04-11 00:40:00|102.87|101.47|102.85|101.45|102.97|101.57|102.64|101.24|144
1649637900000|2022-04-11 00:45:00|102.86|101.46|102.58|101.18|102.91|101.51|102.57|101.17|96
1649638200000|2022-04-11 00:50:00|102.59|101.19|102.93|101.53|103.09|101.69|102.57|101.17|143
1649638500000|2022-04-11 00:55:00|102.95|101.55|102.95|101.55|103|101.6|102.88|101.48|57
1649638800000|2022-04-11 01:00:00|102.96|101.56|103.14|101.74|103.18|101.78|102.87|101.47|73
1649639100000|2022-04-11 01:05:00|103.12|101.72|103.3|101.9|103.3|101.9|103.06|101.66|32
1649639400000|2022-04-11 01:10:00|103.31|101.91|103.37|101.97|103.37|101.97|103.27|101.87|42
1649639700000|2022-04-11 01:15:00|103.35|101.95|103.49|102.09|103.51|102.11|103.19|101.79|95
1649640000000|2022-04-11 01:20:00|103.48|102.08|103.54|102.14|103.54|102.14|103.36|101.96|90
1649640300000|2022-04-11 01:25:00|103.52|102.12|103.77|102.37|103.94|102.54|103.5|102.1|113
1649640600000|2022-04-11 01:30:00|103.76|102.36|103.7|102.3|103.77|102.37|103.55|102.15|90
1649640900000|2022-04-11 01:35:00|103.71|102.31|103.31|101.91|103.71|102.31|103.27|101.87|80
1649641200000|2022-04-11 01:40:00|103.29|101.89|103.2|101.8|103.34|101.94|103.1|101.7|81
1649641500000|2022-04-11 01:45:00|103.22|101.82|102.8|101.4|103.22|101.82|102.77|101.37|92
1649641800000|2022-04-11 01:50:00|102.79|101.39|102.75|101.35|102.94|101.54|102.75|101.35|42
1649642100000|2022-04-11 01:55:00|102.8|101.4|102.79|101.39|102.92|101.52|102.77|101.37|43
1649642400000|2022-04-11 02:00:00|102.77|101.37|102.53|101.13|102.86|101.46|102.47|101.07|86
1649642700000|2022-04-11 02:05:00|102.54|101.14|102.73|101.33|102.92|101.52|102.47|101.07|149
1649643000000|2022-04-11 02:10:00|102.75|101.35|102.76|101.36|102.94|101.54|102.7|101.3|121
1649643300000|2022-04-11 02:15:00|102.75|101.35|102.34|100.94|102.85|101.45|102.28|100.88|112
1649643600000|2022-04-11 02:20:00|102.35|100.95|102.25|100.85|102.35|100.95|102|100.6|200
1649643900000|2022-04-11 02:25:00|102.26|100.86|102.18|100.78|102.29|100.89|102.14|100.74|101
1649644200000|2022-04-11 02:30:00|102.19|100.79|102.27|100.87|102.29|100.89|101.96|100.56|141
1649644500000|2022-04-11 02:35:00|102.29|100.89|102.14|100.74|102.37|100.97|102.03|100.63|119
1649644800000|2022-04-11 02:40:00|102.15|100.75|102.04|100.64|102.19|100.79|101.98|100.58|136
1649645100000|2022-04-11 02:45:00|102.03|100.63|101.61|100.21|102.12|100.72|101.38|99.98|204
1649645400000|2022-04-11 02:50:00|101.63|100.23|101.44|100.04|101.64|100.24|101.24|99.84|208
1649645700000|2022-04-11 02:55:00|101.47|100.07|101.44|100.04|101.53|100.13|101.15|99.75|138
1649646000000|2022-04-11 03:00:00|101.43|100.03|101.07|99.67|101.49|100.09|100.89|99.49|170
1649646300000|2022-04-11 03:05:00|101.06|99.66|101.17|99.77|101.2|99.8|100.87|99.47|175
1649646600000|2022-04-11 03:10:00|101.19|99.79|101.17|99.77|101.39|99.99|101.15|99.75|189
1649646900000|2022-04-11 03:15:00|101.18|99.78|101.24|99.84|101.31|99.91|100.98|99.58|141
1649647200000|2022-04-11 03:20:00|101.25|99.85|101.4|100|101.41|100.01|101.07|99.67|139
1649647500000|2022-04-11 03:25:00|101.39|99.99|101.2|99.8|101.39|99.99|101.08|99.68|144
1649647800000|2022-04-11 03:30:00|101.19|99.79|101.28|99.88|101.45|100.05|100.96|99.56|183
1649648100000|2022-04-11 03:35:00|101.27|99.87|101.43|100.03|101.55|100.15|101.24|99.84|131
1649648400000|2022-04-11 03:40:00|101.44|100.04|101.53|100.13|101.55|100.15|101.35|99.95|89
1649648700000|2022-04-11 03:45:00|101.54|100.14|101.61|100.21|101.68|100.28|101.45|100.05|79
1649649000000|2022-04-11 03:50:00|101.57|100.17|101.82|100.42|101.82|100.42|101.55|100.15|79
1649649300000|2022-04-11 03:55:00|101.81|100.41|101.86|100.46|101.86|100.46|101.74|100.34|84
1649649600000|2022-04-11 04:00:00|101.85|100.45|102.15|100.75|102.18|100.78|101.75|100.35|98
1649649900000|2022-04-11 04:05:00|102.14|100.74|102.09|100.69|102.22|100.82|102.01|100.61|109
1649650200000|2022-04-11 04:10:00|102.08|100.68|102.04|100.64|102.26|100.86|102|100.6|85
1649650500000|2022-04-11 04:15:00|102.05|100.65|102.25|100.85|102.38|100.98|101.97|100.57|128
1649650800000|2022-04-11 04:20:00|102.26|100.86|102.65|101.25|102.67|101.27|102.18|100.78|110
1649651100000|2022-04-11 04:25:00|102.66|101.26|102.77|101.37|102.78|101.38|102.51|101.11|86
1649651400000|2022-04-11 04:30:00|102.75|101.35|102.35|100.95|102.75|101.35|102.25|100.85|103
1649651700000|2022-04-11 04:35:00|102.34|100.94|102.43|101.03|102.44|101.04|102.27|100.87|69
1649652000000|2022-04-11 04:40:00|102.44|101.04|102.65|101.25|102.66|101.26|102.43|101.03|87
1649652300000|2022-04-11 04:45:00|102.63|101.23|102.95|101.55|103.15|101.75|102.55|101.15|143
1649652600000|2022-04-11 04:50:00|102.96|101.56|102.89|101.49|102.96|101.56|102.74|101.34|127
1649652900000|2022-04-11 04:55:00|102.85|101.45|102.86|101.46|102.92|101.52|102.75|101.35|77
1649653200000|2022-04-11 05:00:00|102.83|101.43|102.95|101.55|102.97|101.57|102.83|101.43|75
1649653500000|2022-04-11 05:05:00|102.94|101.54|102.78|101.38|102.95|101.55|102.73|101.33|76
1649653800000|2022-04-11 05:10:00|102.77|101.37|102.67|101.27|102.78|101.38|102.63|101.23|88
1649654100000|2022-04-11 05:15:00|102.66|101.26|102.69|101.29|102.77|101.37|102.59|101.19|78
1649654400000|2022-04-11 05:20:00|102.65|101.25|102.85|101.45|102.98|101.58|102.64|101.24|80
1649654700000|2022-04-11 05:25:00|102.84|101.44|102.86|101.46|102.98|101.58|102.75|101.35|104
1649655000000|2022-04-11 05:30:00|102.85|101.45|102.99|101.59|102.99|101.59|102.75|101.35|91
1649655300000|2022-04-11 05:35:00|103|101.6|102.93|101.53|103.04|101.64|102.89|101.49|66
1649655600000|2022-04-11 05:40:00|102.94|101.54|102.76|101.36|102.95|101.55|102.76|101.36|70
1649655900000|2022-04-11 05:45:00|102.77|101.37|102.46|101.06|102.88|101.48|102.29|100.89|160
1649656200000|2022-04-11 05:50:00|102.45|101.05|102.66|101.26|102.73|101.33|102.45|101.05|89
1649656500000|2022-04-11 05:55:00|102.65|101.25|102.65|101.25|102.69|101.29|102.52|101.12|85
1649656800000|2022-04-11 06:00:00|102.66|101.26|102.54|101.14|102.69|101.29|102.41|101.01|96
1649657100000|2022-04-11 06:05:00|102.55|101.15|102.48|101.08|102.57|101.17|102.35|100.95|77
1649657400000|2022-04-11 06:10:00|102.47|101.07|102.61|101.21|102.61|101.21|102.46|101.06|87
1649657700000|2022-04-11 06:15:00|102.6|101.2|102.38|100.98|102.67|101.27|102.37|100.97|69
1649658000000|2022-04-11 06:20:00|102.37|100.97|102.08|100.68|102.4|101|101.94|100.54|115
1649658300000|2022-04-11 06:25:00|102.06|100.66|102.04|100.64|102.23|100.83|101.96|100.56|103
1649658600000|2022-04-11 06:30:00|102.05|100.65|102.06|100.66|102.07|100.67|101.97|100.57|73
1649658900000|2022-04-11 06:35:00|102.07|100.67|102.16|100.76|102.18|100.78|102.06|100.66|67
1649659200000|2022-04-11 06:40:00|102.15|100.75|102.25|100.85|102.26|100.86|102.07|100.67|54
1649659500000|2022-04-11 06:45:00|102.26|100.86|102.45|101.05|102.45|101.05|102.22|100.82|65
1649659800000|2022-04-11 06:50:00|102.46|101.06|102.32|100.92|102.57|101.17|102.3|100.9|91
1649660100000|2022-04-11 06:55:00|102.31|100.91|102.25|100.85|102.34|100.94|102.16|100.76|68
1649660400000|2022-04-11 07:00:00|102.3|100.9|102.18|100.78|102.36|100.96|102.13|100.73|91
1649660700000|2022-04-11 07:05:00|102.19|100.79|102.16|100.76|102.26|100.86|102.13|100.73|74
1649661000000|2022-04-11 07:10:00|102.13|100.73|102.08|100.68|102.2|100.8|102|100.6|107
1649661300000|2022-04-11 07:15:00|102.07|100.67|102.07|100.67|102.13|100.73|101.96|100.56|91
1649661600000|2022-04-11 07:20:00|102.06|100.66|102.3|100.9|102.31|100.91|102.06|100.66|56
1649661900000|2022-04-11 07:25:00|102.29|100.89|102.53|101.13|102.54|101.14|102.28|100.88|100
1649662200000|2022-04-11 07:30:00|102.54|101.14|102.45|101.05|102.56|101.16|102.43|101.03|103
1649662500000|2022-04-11 07:35:00|102.46|101.06|102.37|100.97|102.47|101.07|102.35|100.95|76
1649662800000|2022-04-11 07:40:00|102.36|100.96|102.27|100.87|102.43|101.03|102.27|100.87|113
1649663100000|2022-04-11 07:45:00|102.28|100.88|102.46|101.06|102.55|101.15|102.23|100.83|94
1649663400000|2022-04-11 07:50:00|102.45|101.05|102.45|101.05|102.54|101.14|102.42|101.02|69
1649663700000|2022-04-11 07:55:00|102.4|101|102.32|100.92|102.45|101.05|102.27|100.87|56
1649664000000|2022-04-11 08:00:00|102.31|100.91|102.45|101.05|102.51|101.11|102.31|100.91|70
1649664300000|2022-04-11 08:05:00|102.4|101|102.35|100.95|102.4|101|102.27|100.87|106
1649664600000|2022-04-11 08:10:00|102.34|100.94|102.36|100.96|102.49|101.09|102.28|100.88|84
1649664900000|2022-04-11 08:15:00|102.34|100.94|102.01|100.61|102.34|100.94|102|100.6|104
1649665200000|2022-04-11 08:20:00|102|100.6|102.04|100.64|102.1|100.7|101.98|100.58|64
1649665500000|2022-04-11 08:25:00|102.05|100.65|101.82|100.42|102.06|100.66|101.63|100.23|121
1649665800000|2022-04-11 08:30:00|101.83|100.43|101.59|100.19|101.84|100.44|101.48|100.08|125
1649666100000|2022-04-11 08:35:00|101.56|100.16|101.36|99.96|101.7|100.3|101.3|99.9|132
1649666400000|2022-04-11 08:40:00|101.35|99.95|101.56|100.16|101.65|100.25|101.35|99.95|88
1649666700000|2022-04-11 08:45:00|101.57|100.17|101.65|100.25|101.67|100.27|101.46|100.06|57
1649667000000|2022-04-11 08:50:00|101.67|100.27|101.75|100.35|101.75|100.35|101.57|100.17|103
1649667300000|2022-04-11 08:55:00|101.76|100.36|101.76|100.36|102.05|100.65|101.75|100.35|106
1649667600000|2022-04-11 09:00:00|101.75|100.35|101.55|100.15|101.75|100.35|101.55|100.15|91
1649667900000|2022-04-11 09:05:00|101.56|100.16|101.31|99.91|101.62|100.22|101.31|99.91|115
1649668200000|2022-04-11 09:10:00|101.28|99.88|101.2|99.8|101.33|99.93|101.09|99.69|167
1649668500000|2022-04-11 09:15:00|101.19|99.79|100.75|99.35|101.22|99.82|100.47|99.07|211
1649668800000|2022-04-11 09:20:00|100.74|99.34|100.4|99|100.74|99.34|100.07|98.67|272
1649669100000|2022-04-11 09:25:00|100.36|98.96|100.16|98.76|100.62|99.22|100.15|98.75|202
1649669400000|2022-04-11 09:30:00|100.15|98.75|99.29|97.89|100.16|98.76|99.19|97.79|299
1649669700000|2022-04-11 09:35:00|99.3|97.9|99.65|98.25|99.78|98.38|99.3|97.9|284
1649670000000|2022-04-11 09:40:00|99.64|98.24|99.17|97.77|99.79|98.39|99.13|97.73|176
1649670300000|2022-04-11 09:45:00|99.18|97.78|99.12|97.72|99.55|98.15|98.93|97.53|256
1649670600000|2022-04-11 09:50:00|99.11|97.71|99.04|97.64|99.17|97.77|98.88|97.48|224
1649670900000|2022-04-11 09:55:00|99.05|97.65|97.66|96.26|99.27|97.87|97.65|96.25|259
1649671200000|2022-04-11 10:00:00|97.72|96.32|97.84|96.44|97.95|96.55|97.13|95.73|433
1649671500000|2022-04-11 10:05:00|97.83|96.43|98.62|97.22|98.75|97.35|97.75|96.35|277
1649671800000|2022-04-11 10:10:00|98.59|97.19|98.42|97.02|99.05|97.65|98.39|96.99|260
1649672100000|2022-04-11 10:15:00|98.4|97|98.79|97.39|99.11|97.71|98.38|96.98|215
1649672400000|2022-04-11 10:20:00|98.78|97.38|98.43|97.03|98.83|97.43|98.24|96.84|149
1649672700000|2022-04-11 10:25:00|98.42|97.02|98.14|96.74|98.55|97.15|98.05|96.65|157
1649673000000|2022-04-11 10:30:00|98.15|96.75|98|96.6|98.44|97.04|97.88|96.48|213
1649673300000|2022-04-11 10:35:00|97.99|96.59|97.53|96.13|97.99|96.59|97.53|96.13|159
1649673600000|2022-04-11 10:40:00|97.56|96.16|98.08|96.68|98.31|96.91|97.46|96.06|174
1649673900000|2022-04-11 10:45:00|98.09|96.69|98.26|96.86|98.31|96.91|98.09|96.69|168
1649674200000|2022-04-11 10:50:00|98.25|96.85|98.45|97.05|98.69|97.29|98.25|96.85|140
1649674500000|2022-04-11 10:55:00|98.44|97.04|98.67|97.27|98.67|97.27|98.38|96.98|129
1649674800000|2022-04-11 11:00:00|98.69|97.29|98.65|97.25|98.69|97.29|98.1|96.7|180
1649675100000|2022-04-11 11:05:00|98.64|97.24|98.35|96.95|98.66|97.26|98.12|96.72|133
1649675400000|2022-04-11 11:10:00|98.36|96.96|98.27|96.87|98.36|96.96|98.1|96.7|115
1649675700000|2022-04-11 11:15:00|98.26|96.86|97.81|96.41|98.27|96.87|97.81|96.41|130
1649676000000|2022-04-11 11:20:00|97.75|96.35|97.3|95.9|97.92|96.52|97.18|95.78|171
1649676300000|2022-04-11 11:25:00|97.31|95.91|97.25|95.85|97.55|96.15|97.16|95.76|218
1649676600000|2022-04-11 11:30:00|97.23|95.83|96.89|95.49|97.34|95.94|96.86|95.46|202
1649676900000|2022-04-11 11:35:00|96.9|95.5|97.4|96|97.4|96|96.54|95.14|232
1649677200000|2022-04-11 11:40:00|97.35|95.95|97.35|95.95|97.64|96.24|97.3|95.9|185
1649677500000|2022-04-11 11:45:00|97.36|95.96|97.06|95.66|97.52|96.12|97.05|95.65|152
1649677800000|2022-04-11 11:50:00|97.07|95.67|96.96|95.56|97.23|95.83|96.78|95.38|181
1649678100000|2022-04-11 11:55:00|96.97|95.57|96.75|95.35|96.97|95.57|96.55|95.15|200
1649678400000|2022-04-11 12:00:00|96.79|95.39|96.66|95.26|97.14|95.74|96.43|95.03|210
1649678700000|2022-04-11 12:05:00|96.65|95.25|96.62|95.22|96.82|95.42|96.38|94.98|181
1649679000000|2022-04-11 12:10:00|96.61|95.21|96.93|95.53|96.98|95.58|96.42|95.02|189
1649679300000|2022-04-11 12:15:00|96.92|95.52|97.31|95.91|97.32|95.92|96.86|95.46|147
1649679600000|2022-04-11 12:20:00|97.33|95.93|97.28|95.88|97.58|96.18|97.04|95.64|195
1649679900000|2022-04-11 12:25:00|97.27|95.87|96.97|95.57|97.27|95.87|96.92|95.52|120
1649680200000|2022-04-11 12:30:00|97.01|95.61|96.48|95.08|97.07|95.67|96.48|95.08|125
1649680500000|2022-04-11 12:35:00|96.49|95.09|96.81|95.41|96.81|95.41|96.45|95.05|109
1649680800000|2022-04-11 12:40:00|96.82|95.42|96.84|95.44|97.01|95.61|96.82|95.42|116
1649681100000|2022-04-11 12:45:00|96.86|95.46|97|95.6|97.03|95.63|96.69|95.29|96
1649681400000|2022-04-11 12:50:00|96.99|95.59|96.82|95.42|96.99|95.59|96.76|95.36|80
1649681700000|2022-04-11 12:55:00|96.81|95.41|96.67|95.27|97.02|95.62|96.55|95.15|160
1649682000000|2022-04-11 13:00:00|96.66|95.26|96.67|95.27|96.85|95.45|96.62|95.22|150
1649682300000|2022-04-11 13:05:00|96.66|95.26|96.3|94.9|96.66|95.26|96.19|94.79|183
1649682600000|2022-04-11 13:10:00|96.29|94.89|96.05|94.65|96.43|95.03|95.88|94.48|190
1649682900000|2022-04-11 13:15:00|96.02|94.62|96.13|94.73|96.29|94.89|96|94.6|171
1649683200000|2022-04-11 13:20:00|96.12|94.72|96.01|94.61|96.15|94.75|95.81|94.41|184
1649683500000|2022-04-11 13:25:00|95.97|94.57|95.23|93.83|95.98|94.58|95.05|93.65|242
1649683800000|2022-04-11 13:30:00|95.24|93.84|94.95|93.55|95.82|94.42|94.62|93.22|327
1649684100000|2022-04-11 13:35:00|94.96|93.56|95.14|93.74|95.55|94.15|94.94|93.54|286
1649684400000|2022-04-11 13:40:00|95.12|93.72|95.5|94.1|95.55|94.15|94.96|93.56|250
1649684700000|2022-04-11 13:45:00|95.49|94.09|95.84|94.44|95.84|94.44|95.12|93.72|208
1649685000000|2022-04-11 13:50:00|95.83|94.43|95.85|94.45|95.97|94.57|95.74|94.34|159
1649685300000|2022-04-11 13:55:00|95.84|94.44|95.91|94.51|96.05|94.65|95.81|94.41|164
1649685600000|2022-04-11 14:00:00|95.9|94.5|95.96|94.56|96.34|94.94|95.75|94.35|161
1649685900000|2022-04-11 14:05:00|95.95|94.55|95.85|94.45|96.11|94.71|95.84|94.44|146
1649686200000|2022-04-11 14:10:00|95.84|94.44|95.55|94.15|95.98|94.58|95.46|94.06|133
1649686500000|2022-04-11 14:15:00|95.56|94.16|95.45|94.05|95.57|94.17|95.29|93.89|141
1649686800000|2022-04-11 14:20:00|95.43|94.03|95.17|93.77|95.45|94.05|95.17|93.77|103
1649687100000|2022-04-11 14:25:00|95.21|93.81|95.18|93.78|95.39|93.99|94.96|93.56|162
1649687400000|2022-04-11 14:30:00|95.15|93.75|95.16|93.76|95.53|94.13|94.97|93.57|177
1649687700000|2022-04-11 14:35:00|95.18|93.78|95.08|93.68|95.28|93.88|95.03|93.63|131
1649688000000|2022-04-11 14:40:00|95.07|93.67|95.09|93.69|95.35|93.95|95.05|93.65|102
1649688300000|2022-04-11 14:45:00|95.08|93.68|94.65|93.25|95.14|93.74|94.65|93.25|82
1649688600000|2022-04-11 14:50:00|94.61|93.21|94.66|93.26|94.82|93.42|94.55|93.15|135
1649688900000|2022-04-11 14:55:00|94.67|93.27|94.77|93.37|95.07|93.67|94.64|93.24|180
1649689200000|2022-04-11 15:00:00|94.76|93.36|95.17|93.77|95.27|93.87|94.73|93.33|196
1649689500000|2022-04-11 15:05:00|95.16|93.76|95.38|93.98|95.4|94|95.13|93.73|136
1649689800000|2022-04-11 15:10:00|95.37|93.97|95.65|94.25|95.67|94.27|95.34|93.94|81
1649690100000|2022-04-11 15:15:00|95.63|94.23|95.46|94.06|95.73|94.33|95.45|94.05|106
1649690400000|2022-04-11 15:20:00|95.47|94.07|95.06|93.66|95.47|94.07|95.06|93.66|123
1649690700000|2022-04-11 15:25:00|95.05|93.65|94.94|93.54|95.07|93.67|94.86|93.46|100
1649691000000|2022-04-11 15:30:00|94.97|93.57|94.98|93.58|95.09|93.69|94.87|93.47|100
1649691300000|2022-04-11 15:35:00|94.97|93.57|95.18|93.78|95.26|93.86|94.9|93.5|109
1649691600000|2022-04-11 15:40:00|95.19|93.79|95.38|93.98|95.38|93.98|95.12|93.72|88
1649691900000|2022-04-11 15:45:00|95.37|93.97|94.99|93.59|95.37|93.97|94.87|93.47|108
1649692200000|2022-04-11 15:50:00|95|93.6|95.05|93.65|95.06|93.66|94.89|93.49|100
1649692500000|2022-04-11 15:55:00|95.03|93.63|94.63|93.23|95.04|93.64|94.6|93.2|150
1649692800000|2022-04-11 16:00:00|94.6|93.2|94.95|93.55|94.96|93.56|94.5|93.1|189
1649693100000|2022-04-11 16:05:00|94.94|93.54|94.94|93.54|95.15|93.75|94.88|93.48|176
1649693400000|2022-04-11 16:10:00|94.95|93.55|95.05|93.65|95.25|93.85|94.85|93.45|173
1649693700000|2022-04-11 16:15:00|95.06|93.66|95.45|94.05|95.57|94.17|95.02|93.62|109
1649694000000|2022-04-11 16:20:00|95.46|94.06|95.1|93.7|95.47|94.07|94.97|93.57|152
1649694300000|2022-04-11 16:25:00|95.07|93.67|94.48|93.08|95.08|93.68|94.47|93.07|175
1649694600000|2022-04-11 16:30:00|94.43|93.03|94.33|92.93|94.82|93.42|94.03|92.63|239
1649694900000|2022-04-11 16:35:00|94.35|92.95|94.85|93.45|94.86|93.46|94.35|92.95|155
1649695200000|2022-04-11 16:40:00|94.86|93.46|94.78|93.38|94.87|93.47|94.57|93.17|133
1649695500000|2022-04-11 16:45:00|94.77|93.37|95.15|93.75|95.15|93.75|94.77|93.37|124
1649695800000|2022-04-11 16:50:00|95.14|93.74|95.34|93.94|95.39|93.99|95.12|93.72|111
1649696100000|2022-04-11 16:55:00|95.33|93.93|95.26|93.86|95.36|93.96|95.07|93.67|98
1649696400000|2022-04-11 17:00:00|95.25|93.85|95.75|94.35|95.75|94.35|95.25|93.85|112
1649696700000|2022-04-11 17:05:00|95.74|94.34|96.04|94.64|96.16|94.76|95.67|94.27|151
1649697000000|2022-04-11 17:10:00|96.05|94.65|95.56|94.16|96.05|94.65|95.45|94.05|143
1649697300000|2022-04-11 17:15:00|95.54|94.14|94.85|93.45|95.55|94.15|94.65|93.25|326
1649697600000|2022-04-11 17:20:00|94.86|93.46|95.09|93.69|95.16|93.76|94.67|93.27|170
1649697900000|2022-04-11 17:25:00|95.1|93.7|95.37|93.97|95.4|94|94.87|93.47|195
1649698200000|2022-04-11 17:30:00|95.36|93.96|95.77|94.37|95.82|94.42|95.33|93.93|132
1649698500000|2022-04-11 17:35:00|95.78|94.38|95.16|93.76|95.78|94.38|95.16|93.76|144
1649698800000|2022-04-11 17:40:00|95.13|93.73|95.06|93.66|95.33|93.93|95.05|93.65|159
1649699100000|2022-04-11 17:45:00|95.07|93.67|95.58|94.18|95.65|94.25|95.07|93.67|170
1649699400000|2022-04-11 17:50:00|95.59|94.19|95.86|94.46|95.95|94.55|95.54|94.14|100
1649699700000|2022-04-11 17:55:00|95.85|94.45|95.96|94.56|96.01|94.61|95.72|94.32|82
1649700000000|2022-04-11 18:00:00|95.95|94.55|95.59|94.19|95.96|94.56|95.56|94.16|112
1649700300000|2022-04-11 18:05:00|95.6|94.2|95.95|94.55|96.02|94.62|95.56|94.16|116
1649700600000|2022-04-11 18:10:00|95.93|94.53|95.65|94.25|96.19|94.79|95.65|94.25|151
1649700900000|2022-04-11 18:15:00|95.66|94.26|95.37|93.97|95.66|94.26|95.32|93.92|145
1649701200000|2022-04-11 18:20:00|95.36|93.96|95.65|94.25|95.76|94.36|95.36|93.96|111
1649701500000|2022-04-11 18:25:00|95.64|94.24|95.91|94.51|95.92|94.52|95.64|94.24|126
1649701800000|2022-04-11 18:30:00|95.92|94.52|96.07|94.67|96.11|94.71|95.7|94.3|125
1649702100000|2022-04-11 18:35:00|96.03|94.63|95.84|94.44|96.07|94.67|95.78|94.38|104
1649702400000|2022-04-11 18:40:00|95.87|94.47|95.82|94.42|96.04|94.64|95.68|94.28|108
1649702700000|2022-04-11 18:45:00|95.84|94.44|96.15|94.75|96.16|94.76|95.78|94.38|89
1649703000000|2022-04-11 18:50:00|96.14|94.74|96.33|94.93|96.34|94.94|96.14|94.74|73
1649703300000|2022-04-11 18:55:00|96.32|94.92|96.54|95.14|96.6|95.2|96.25|94.85|134
1649703600000|2022-04-11 19:00:00|96.55|95.15|96.55|95.15|96.7|95.3|96.44|95.04|99
1649703900000|2022-04-11 19:05:00|96.57|95.17|96.6|95.2|96.66|95.26|96.56|95.16|75
1649704200000|2022-04-11 19:10:00|96.58|95.18|96.25|94.85|96.62|95.22|96.25|94.85|143
1649704500000|2022-04-11 19:15:00|96.26|94.86|96.36|94.96|96.47|95.07|96.06|94.66|112
1649704800000|2022-04-11 19:20:00|96.35|94.95|95.81|94.41|96.43|95.03|95.79|94.39|179
1649705100000|2022-04-11 19:25:00|95.82|94.42|95.38|93.98|95.91|94.51|95.38|93.98|170
1649705400000|2022-04-11 19:30:00|95.36|93.96|94.98|93.58|95.46|94.06|94.72|93.32|230
1649705700000|2022-04-11 19:35:00|94.99|93.59|94.98|93.58|95.05|93.65|94.68|93.28|159
1649706000000|2022-04-11 19:40:00|95.01|93.61|95.16|93.76|95.23|93.83|94.98|93.58|161
1649706300000|2022-04-11 19:45:00|95.19|93.79|95.62|94.22|95.67|94.27|95.15|93.75|144
1649706600000|2022-04-11 19:50:00|95.63|94.23|95.45|94.05|95.75|94.35|95.35|93.95|155
1649706900000|2022-04-11 19:55:00|95.42|94.02|95.54|94.14|95.76|94.36|95.42|94.02|105
1649707200000|2022-04-11 20:00:00|95.55|94.15|95.19|93.79|95.76|94.36|95.13|93.73|205
1649707500000|2022-04-11 20:05:00|95.2|93.8|94.68|93.28|95.25|93.85|94.27|92.87|304
1649707800000|2022-04-11 20:10:00|94.69|93.29|94.69|93.29|94.97|93.57|94.66|93.26|185
1649708100000|2022-04-11 20:15:00|94.67|93.27|95.24|93.84|95.24|93.84|94.67|93.27|219
1649708400000|2022-04-11 20:20:00|95.23|93.83|94.69|93.29|95.33|93.93|94.69|93.29|137
1649708700000|2022-04-11 20:25:00|94.7|93.3|95.47|94.07|95.5|94.1|94.7|93.3|196
1649709000000|2022-04-11 20:30:00|95.48|94.08|95.74|94.34|95.86|94.46|95.38|93.98|173
1649709300000|2022-04-11 20:35:00|95.73|94.33|95.58|94.18|95.87|94.47|95.53|94.13|130
1649709600000|2022-04-11 20:40:00|95.59|94.19|95.08|93.68|95.59|94.19|95.07|93.67|188
1649709900000|2022-04-11 20:45:00|95.07|93.67|95.47|94.07|95.53|94.13|95.07|93.67|140
1649710200000|2022-04-11 20:50:00|95.46|94.06|95.08|93.68|95.47|94.07|95.03|93.63|151
1649710500000|2022-04-11 20:55:00|95.11|93.71|95.06|93.66|95.27|93.87|94.95|93.55|130
1649710800000|2022-04-11 21:00:00|95.05|93.65|95.33|93.93|95.45|94.05|95.04|93.64|99
1649711100000|2022-04-11 21:05:00|95.34|93.94|94.89|93.49|95.34|93.94|94.78|93.38|148
1649711400000|2022-04-11 21:10:00|94.87|93.47|94.98|93.58|94.98|93.58|94.76|93.36|120
1649711700000|2022-04-11 21:15:00|94.99|93.59|94.79|93.39|95.15|93.75|94.79|93.39|94
1649712000000|2022-04-11 21:20:00|94.78|93.38|94.84|93.44|94.85|93.45|94.47|93.07|101
1649712300000|2022-04-11 21:25:00|94.83|93.43|94.42|93.02|94.83|93.43|94.4|93|109
1649712600000|2022-04-11 21:30:00|94.43|93.03|94.06|92.66|94.61|93.21|94.06|92.66|68
1649712900000|2022-04-11 21:35:00|94.05|92.65|93.27|91.87|94.05|92.65|93.07|91.67|165
1649713200000|2022-04-11 21:40:00|93.28|91.88|93.34|91.94|93.36|91.96|92.74|91.34|152
1649713500000|2022-04-11 21:45:00|93.31|91.91|92.99|91.59|93.45|92.05|92.88|91.48|156
1649713800000|2022-04-11 21:50:00|92.96|91.56|93.36|91.96|93.42|92.02|92.94|91.54|169
1649714100000|2022-04-11 21:55:00|93.37|91.97|92.95|91.55|93.37|91.97|92.95|91.55|144
1649714400000|2022-04-11 22:00:00|92.94|91.54|92.95|91.55|93.38|91.98|92.85|91.45|270
1649714700000|2022-04-11 22:05:00|92.94|91.54|92.69|91.29|92.96|91.56|92.67|91.27|223
1649715000000|2022-04-11 22:10:00|92.7|91.3|92.95|91.55|92.95|91.55|92.47|91.07|180
1649715300000|2022-04-11 22:15:00|92.96|91.56|93.85|92.45|93.88|92.48|92.94|91.54|225
1649715600000|2022-04-11 22:20:00|93.84|92.44|94.04|92.64|94.12|92.72|93.68|92.28|139
1649715900000|2022-04-11 22:25:00|94.03|92.63|94.09|92.69|94.21|92.81|93.95|92.55|138
1649716200000|2022-04-11 22:30:00|94.1|92.7|94.31|92.91|94.42|93.02|94.02|92.62|195
1649716500000|2022-04-11 22:35:00|94.33|92.93|94.51|93.11|94.51|93.11|94.26|92.86|130
1649716800000|2022-04-11 22:40:00|94.52|93.12|94.33|92.93|94.54|93.14|94.24|92.84|139
1649717100000|2022-04-11 22:45:00|94.34|92.94|93.86|92.46|94.34|92.94|93.79|92.39|190
1649717400000|2022-04-11 22:50:00|93.87|92.47|94.07|92.67|94.12|92.72|93.78|92.38|151
1649717700000|2022-04-11 22:55:00|94.08|92.68|93.96|92.56|94.16|92.76|93.84|92.44|149
1649718000000|2022-04-11 23:00:00|93.94|92.54|94.16|92.76|94.33|92.93|93.84|92.44|120
1649718300000|2022-04-11 23:05:00|94.17|92.77|93.72|92.32|94.17|92.77|93.69|92.29|176
1649718600000|2022-04-11 23:10:00|93.7|92.3|93.89|92.49|93.89|92.49|93.64|92.24|174
1649718900000|2022-04-11 23:15:00|93.88|92.48|93.72|92.32|93.95|92.55|93.68|92.28|134
1649719200000|2022-04-11 23:20:00|93.74|92.34|93.65|92.25|93.83|92.43|93.57|92.17|141
1649719500000|2022-04-11 23:25:00|93.64|92.24|93.56|92.16|93.76|92.36|93.53|92.13|63
1649719800000|2022-04-11 23:30:00|93.54|92.14|93.5|92.1|93.84|92.44|93.46|92.06|143
1649720100000|2022-04-11 23:35:00|93.47|92.07|93.24|91.84|93.51|92.11|93.18|91.78|139
1649720400000|2022-04-11 23:40:00|93.25|91.85|93.05|91.65|93.29|91.89|92.95|91.55|113
1649720700000|2022-04-11 23:45:00|93.06|91.66|92.91|91.51|93.16|91.76|92.84|91.44|188
1649721000000|2022-04-11 23:50:00|92.89|91.49|92.53|91.13|92.89|91.49|92.46|91.06|157
1649721300000|2022-04-11 23:55:00|92.54|91.14|92.66|91.26|92.7|91.3|92.45|91.05|133
1649721600000|2022-04-12 00:00:00|92.65|91.25|93.29|91.89|93.32|91.92|92.65|91.25|212
1649721900000|2022-04-12 00:05:00|93.32|91.92|92.5|91.1|93.32|91.92|92.49|91.09|229
1649722200000|2022-04-12 00:10:00|92.54|91.14|92.77|91.37|92.8|91.4|92.31|90.91|171
1649722500000|2022-04-12 00:15:00|92.78|91.38|93.12|91.72|93.35|91.95|92.76|91.36|248
1649722800000|2022-04-12 00:20:00|93.13|91.73|93.46|92.06|93.46|92.06|93.06|91.66|123
1649723100000|2022-04-12 00:25:00|93.44|92.04|93.36|91.96|93.64|92.24|93.27|91.87|124
1649723400000|2022-04-12 00:30:00|93.37|91.97|93.26|91.86|93.69|92.29|93.25|91.85|152
1649723700000|2022-04-12 00:35:00|93.25|91.85|93.7|92.3|93.73|92.33|93.24|91.84|128
1649724000000|2022-04-12 00:40:00|93.71|92.31|93.87|92.47|94.05|92.65|93.68|92.28|169
1649724300000|2022-04-12 00:45:00|93.88|92.48|93.73|92.33|94.03|92.63|93.65|92.25|233
1649724600000|2022-04-12 00:50:00|93.75|92.35|93.58|92.18|93.87|92.47|93.55|92.15|138
1649724900000|2022-04-12 00:55:00|93.57|92.17|93.27|91.87|93.64|92.24|93.18|91.78|170
1649725200000|2022-04-12 01:00:00|93.26|91.86|93.13|91.73|93.38|91.98|92.99|91.59|170
1649725500000|2022-04-12 01:05:00|93.12|91.72|93.52|92.12|93.54|92.14|93.12|91.72|129
1649725800000|2022-04-12 01:10:00|93.55|92.15|93.93|92.53|93.97|92.57|93.55|92.15|117
1649726100000|2022-04-12 01:15:00|93.87|92.47|93.96|92.56|94.04|92.64|93.74|92.34|125
1649726400000|2022-04-12 01:20:00|93.95|92.55|93.9|92.5|93.95|92.55|93.77|92.37|104
1649726700000|2022-04-12 01:25:00|93.89|92.49|94.15|92.75|94.25|92.85|93.67|92.27|240
1649727000000|2022-04-12 01:30:00|94.14|92.74|94.07|92.67|94.26|92.86|93.98|92.58|118
1649727300000|2022-04-12 01:35:00|94.06|92.66|94.03|92.63|94.15|92.75|94.01|92.61|119
1649727600000|2022-04-12 01:40:00|94.04|92.64|94.04|92.64|94.07|92.67|93.75|92.35|162
1649727900000|2022-04-12 01:45:00|94.05|92.65|93.87|92.47|94.1|92.7|93.8|92.4|130
1649728200000|2022-04-12 01:50:00|93.82|92.42|93.87|92.47|93.97|92.57|93.71|92.31|128
1649728500000|2022-04-12 01:55:00|93.88|92.48|93.93|92.53|94.04|92.64|93.83|92.43|117
1649728800000|2022-04-12 02:00:00|93.94|92.54|94.12|92.72|94.12|92.72|93.92|92.52|100
1649729100000|2022-04-12 02:05:00|94.1|92.7|94.13|92.73|94.17|92.77|93.95|92.55|91
1649729400000|2022-04-12 02:10:00|94.14|92.74|94.05|92.65|94.17|92.77|93.98|92.58|59
1649729700000|2022-04-12 02:15:00|94.04|92.64|93.43|92.03|94.08|92.68|93.42|92.02|166
1649730000000|2022-04-12 02:20:00|93.39|91.99|93.5|92.1|93.53|92.13|93.37|91.97|128
1649730300000|2022-04-12 02:25:00|93.52|92.12|93.38|91.98|93.58|92.18|93.31|91.91|97
1649730600000|2022-04-12 02:30:00|93.37|91.97|93.06|91.66|93.46|92.06|93.05|91.65|132
1649730900000|2022-04-12 02:35:00|93.07|91.67|93.18|91.78|93.35|91.95|93.03|91.63|166
1649731200000|2022-04-12 02:40:00|93.17|91.77|93.25|91.85|93.49|92.09|93.17|91.77|87
1649731500000|2022-04-12 02:45:00|93.24|91.84|93.47|92.07|93.55|92.15|93.17|91.77|134
1649731800000|2022-04-12 02:50:00|93.46|92.06|93.36|91.96|93.48|92.08|93.15|91.75|105
1649732100000|2022-04-12 02:55:00|93.37|91.97|93.41|92.01|93.41|92.01|93.34|91.94|52
1649732400000|2022-04-12 03:00:00|93.42|92.02|93.67|92.27|93.68|92.28|93.37|91.97|71
1649732700000|2022-04-12 03:05:00|93.68|92.28|93.67|92.27|93.68|92.28|93.46|92.06|99
1649733000000|2022-04-12 03:10:00|93.66|92.26|93.35|91.95|93.74|92.34|93.34|91.94|125
1649733300000|2022-04-12 03:15:00|93.36|91.96|92.98|91.58|93.44|92.04|92.97|91.57|146
1649733600000|2022-04-12 03:20:00|92.99|91.59|92.88|91.48|93.13|91.73|92.87|91.47|83
1649733900000|2022-04-12 03:25:00|92.9|91.5|92.96|91.56|93|91.6|92.9|91.5|86
1649734200000|2022-04-12 03:30:00|92.97|91.57|92.69|91.29|93.05|91.65|92.69|91.29|71
1649734500000|2022-04-12 03:35:00|92.65|91.25|92.85|91.45|92.85|91.45|92.58|91.18|82
1649734800000|2022-04-12 03:40:00|92.8|91.4|92.96|91.56|93.06|91.66|92.77|91.37|78
1649735100000|2022-04-12 03:45:00|92.97|91.57|93.13|91.73|93.15|91.75|92.97|91.57|87
1649735400000|2022-04-12 03:50:00|93.14|91.74|93.07|91.67|93.15|91.75|93.05|91.65|55
1649735700000|2022-04-12 03:55:00|93.08|91.68|93.12|91.72|93.14|91.74|93.03|91.63|47
1649736000000|2022-04-12 04:00:00|93.13|91.73|93.3|91.9|93.35|91.95|93.13|91.73|63
1649736300000|2022-04-12 04:05:00|93.29|91.89|93.24|91.84|93.35|91.95|93.18|91.78|71
1649736600000|2022-04-12 04:10:00|93.25|91.85|93.12|91.72|93.26|91.86|93.06|91.66|142
1649736900000|2022-04-12 04:15:00|93.13|91.73|93.49|92.09|93.49|92.09|93.12|91.72|81
1649737200000|2022-04-12 04:20:00|93.51|92.11|93.67|92.27|93.67|92.27|93.45|92.05|100
1649737500000|2022-04-12 04:25:00|93.66|92.26|93.93|92.53|93.93|92.53|93.65|92.25|130
1649737800000|2022-04-12 04:30:00|93.94|92.54|93.87|92.47|93.98|92.58|93.78|92.38|135
1649738100000|2022-04-12 04:35:00|93.88|92.48|93.87|92.47|93.95|92.55|93.78|92.38|81
1649738400000|2022-04-12 04:40:00|93.86|92.46|93.87|92.47|93.98|92.58|93.82|92.42|115
1649738700000|2022-04-12 04:45:00|93.89|92.49|93.83|92.43|93.89|92.49|93.76|92.36|55
1649739000000|2022-04-12 04:50:00|93.82|92.42|93.93|92.53|93.93|92.53|93.75|92.35|91
1649739300000|2022-04-12 04:55:00|93.95|92.55|94.41|93.01|94.42|93.02|93.95|92.55|102
1649739600000|2022-04-12 05:00:00|94.42|93.02|94.45|93.05|94.55|93.15|94.24|92.84|117
1649739900000|2022-04-12 05:05:00|94.44|93.04|94.36|92.96|94.48|93.08|94.29|92.89|113
1649740200000|2022-04-12 05:10:00|94.35|92.95|94.44|93.04|94.45|93.05|94.29|92.89|82
1649740500000|2022-04-12 05:15:00|94.46|93.06|94.66|93.26|94.67|93.27|94.44|93.04|142
1649740800000|2022-04-12 05:20:00|94.67|93.27|95.09|93.69|95.09|93.69|94.65|93.25|141
1649741100000|2022-04-12 05:25:00|95.07|93.67|94.99|93.59|95.29|93.89|94.98|93.58|162
1649741400000|2022-04-12 05:30:00|95.01|93.61|94.96|93.56|95.09|93.69|94.9|93.5|148
1649741700000|2022-04-12 05:35:00|94.95|93.55|94.98|93.58|95.04|93.64|94.87|93.47|132
1649742000000|2022-04-12 05:40:00|94.97|93.57|95.23|93.83|95.26|93.86|94.97|93.57|102
1649742300000|2022-04-12 05:45:00|95.24|93.84|95.54|94.14|95.56|94.16|95.22|93.82|105
1649742600000|2022-04-12 05:50:00|95.56|94.16|95.67|94.27|95.79|94.39|95.52|94.12|135
1649742900000|2022-04-12 05:55:00|95.66|94.26|95.73|94.33|95.87|94.47|95.65|94.25|107
1649743200000|2022-04-12 06:00:00|95.74|94.34|95.55|94.15|95.84|94.44|95.41|94.01|114
1649743500000|2022-04-12 06:05:00|95.54|94.14|95.75|94.35|95.78|94.38|95.47|94.07|121
1649743800000|2022-04-12 06:10:00|95.76|94.36|95.85|94.45|95.92|94.52|95.74|94.34|84
1649744100000|2022-04-12 06:15:00|95.84|94.44|95.93|94.53|96.07|94.67|95.76|94.36|113
1649744400000|2022-04-12 06:20:00|95.89|94.49|95.86|94.46|95.92|94.52|95.76|94.36|78
1649744700000|2022-04-12 06:25:00|95.87|94.47|95.66|94.26|96.07|94.67|95.65|94.25|97
1649745000000|2022-04-12 06:30:00|95.65|94.25|95.6|94.2|95.78|94.38|95.34|93.94|139
1649745300000|2022-04-12 06:35:00|95.59|94.19|95.92|94.52|96.04|94.64|95.59|94.19|132
1649745600000|2022-04-12 06:40:00|95.89|94.49|95.45|94.05|95.89|94.49|95.4|94|124
1649745900000|2022-04-12 06:45:00|95.44|94.04|95.29|93.89|95.54|94.14|95.29|93.89|122
1649746200000|2022-04-12 06:50:00|95.3|93.9|95.27|93.87|95.31|93.91|95.09|93.69|117
1649746500000|2022-04-12 06:55:00|95.26|93.86|95.39|93.99|95.41|94.01|95.17|93.77|76
1649746800000|2022-04-12 07:00:00|95.37|93.97|95.1|93.7|95.45|94.05|95.08|93.68|123
1649747100000|2022-04-12 07:05:00|95.08|93.68|95.29|93.89|95.32|93.92|95.06|93.66|148
1649747400000|2022-04-12 07:10:00|95.28|93.88|95.48|94.08|95.52|94.12|95.22|93.82|158
1649747700000|2022-04-12 07:15:00|95.47|94.07|95.59|94.19|95.61|94.21|95.37|93.97|141
1649748000000|2022-04-12 07:20:00|95.61|94.21|95.85|94.45|95.87|94.47|95.61|94.21|146
1649748300000|2022-04-12 07:25:00|95.86|94.46|96.04|94.64|96.15|94.75|95.84|94.44|127
1649748600000|2022-04-12 07:30:00|96.03|94.63|95.89|94.49|96.04|94.64|95.78|94.38|136
1649748900000|2022-04-12 07:35:00|95.88|94.48|95.68|94.28|95.9|94.5|95.67|94.27|116
1649749200000|2022-04-12 07:40:00|95.67|94.27|95.67|94.27|95.78|94.38|95.63|94.23|77
1649749500000|2022-04-12 07:45:00|95.68|94.28|95.86|94.46|95.92|94.52|95.67|94.27|94
1649749800000|2022-04-12 07:50:00|95.85|94.45|96.03|94.63|96.1|94.7|95.85|94.45|102
1649750100000|2022-04-12 07:55:00|96.05|94.65|96.24|94.84|96.24|94.84|96.04|94.64|100
1649750400000|2022-04-12 08:00:00|96.23|94.83|96.07|94.67|96.23|94.83|95.95|94.55|94
1649750700000|2022-04-12 08:05:00|96.1|94.7|96.06|94.66|96.39|94.99|95.97|94.57|128
1649751000000|2022-04-12 08:10:00|96.11|94.71|96.35|94.95|96.47|95.07|96.06|94.66|127
1649751300000|2022-04-12 08:15:00|96.34|94.94|96.05|94.65|96.37|94.97|96.05|94.65|84
1649751600000|2022-04-12 08:20:00|96.04|94.64|95.99|94.59|96.13|94.73|95.84|94.44|89
1649751900000|2022-04-12 08:25:00|95.97|94.57|95.95|94.55|95.99|94.59|95.86|94.46|73
1649752200000|2022-04-12 08:30:00|95.96|94.56|95.96|94.56|96.08|94.68|95.89|94.49|112
1649752500000|2022-04-12 08:35:00|95.97|94.57|96.08|94.68|96.12|94.72|95.97|94.57|55
1649752800000|2022-04-12 08:40:00|96.09|94.69|96.15|94.75|96.22|94.82|96.06|94.66|69
1649753100000|2022-04-12 08:45:00|96.13|94.73|96|94.6|96.13|94.73|95.88|94.48|79
1649753400000|2022-04-12 08:50:00|96.02|94.62|96.15|94.75|96.22|94.82|95.99|94.59|59
1649753700000|2022-04-12 08:55:00|96.16|94.76|96.08|94.68|96.2|94.8|96.05|94.65|71
1649754000000|2022-04-12 09:00:00|96.09|94.69|95.73|94.33|96.2|94.8|95.73|94.33|123
1649754300000|2022-04-12 09:05:00|95.72|94.32|95.38|93.98|95.74|94.34|95.37|93.97|77
1649754600000|2022-04-12 09:10:00|95.39|93.99|95.2|93.8|95.55|94.15|95.16|93.76|85
1649754900000|2022-04-12 09:15:00|95.15|93.75|95.11|93.71|95.32|93.92|95.11|93.71|34
1649755200000|2022-04-12 09:20:00|95.1|93.7|95.02|93.62|95.18|93.78|94.89|93.49|70
1649755500000|2022-04-12 09:25:00|95.03|93.63|95.15|93.75|95.26|93.86|95.03|93.63|103
1649755800000|2022-04-12 09:30:00|95.16|93.76|95.23|93.83|95.42|94.02|95.15|93.75|82
1649756100000|2022-04-12 09:35:00|95.24|93.84|95.56|94.16|95.56|94.16|95.24|93.84|63
1649756400000|2022-04-12 09:40:00|95.57|94.17|95.53|94.13|95.6|94.2|95.37|93.97|73
1649756700000|2022-04-12 09:45:00|95.52|94.12|95.49|94.09|95.56|94.16|95.36|93.96|88
1649757000000|2022-04-12 09:50:00|95.48|94.08|95.55|94.15|95.59|94.19|95.38|93.98|92
1649757300000|2022-04-12 09:55:00|95.56|94.16|95.71|94.31|95.81|94.41|95.55|94.15|111
1649757600000|2022-04-12 10:00:00|95.7|94.3|95.75|94.35|95.83|94.43|95.68|94.28|77
1649757900000|2022-04-12 10:05:00|95.77|94.37|95.66|94.26|95.77|94.37|95.54|94.14|92
1649758200000|2022-04-12 10:10:00|95.65|94.25|95.58|94.18|95.68|94.28|95.57|94.17|79
1649758500000|2022-04-12 10:15:00|95.6|94.2|95.37|93.97|95.65|94.25|95.29|93.89|85
1649758800000|2022-04-12 10:20:00|95.41|94.01|95.36|93.96|95.47|94.07|95.33|93.93|57
1649759100000|2022-04-12 10:25:00|95.35|93.95|95.37|93.97|95.39|93.99|95.26|93.86|78
1649759400000|2022-04-12 10:30:00|95.39|93.99|95.47|94.07|95.49|94.09|95.36|93.96|71
1649759700000|2022-04-12 10:35:00|95.48|94.08|95.75|94.35|95.75|94.35|95.47|94.07|101
1649760000000|2022-04-12 10:40:00|95.7|94.3|95.66|94.26|95.71|94.31|95.56|94.16|73
1649760300000|2022-04-12 10:45:00|95.68|94.28|95.6|94.2|95.8|94.4|95.57|94.17|64
1649760600000|2022-04-12 10:50:00|95.62|94.22|95.68|94.28|95.76|94.36|95.58|94.18|52
1649760900000|2022-04-12 10:55:00|95.67|94.27|95.56|94.16|95.68|94.28|95.44|94.04|76
1649761200000|2022-04-12 11:00:00|95.57|94.17|95.41|94.01|95.59|94.19|95.38|93.98|69
1649761500000|2022-04-12 11:05:00|95.4|94|95.38|93.98|95.5|94.1|95.37|93.97|74
1649761800000|2022-04-12 11:10:00|95.41|94.01|95.55|94.15|95.56|94.16|95.41|94.01|54
1649762100000|2022-04-12 11:15:00|95.57|94.17|96.03|94.63|96.03|94.63|95.56|94.16|85
1649762400000|2022-04-12 11:20:00|96.02|94.62|96.09|94.69|96.15|94.75|95.95|94.55|65
1649762700000|2022-04-12 11:25:00|96.1|94.7|96.52|95.12|96.52|95.12|96.1|94.7|51
1649763000000|2022-04-12 11:30:00|96.56|95.16|96.65|95.25|96.65|95.25|96.33|94.93|106
1649763300000|2022-04-12 11:35:00|96.64|95.24|96.74|95.34|96.75|95.35|96.52|95.12|123
1649763600000|2022-04-12 11:40:00|96.7|95.3|96.89|95.49|96.9|95.5|96.66|95.26|96
1649763900000|2022-04-12 11:45:00|96.84|95.44|96.85|95.45|97.08|95.68|96.67|95.27|158
1649764200000|2022-04-12 11:50:00|96.84|95.44|97.16|95.76|97.49|96.09|96.84|95.44|167
1649764500000|2022-04-12 11:55:00|97.17|95.77|97.39|95.99|97.45|96.05|97.05|95.65|124
1649764800000|2022-04-12 12:00:00|97.38|95.98|97.16|95.76|97.45|96.05|97.16|95.76|127
1649765100000|2022-04-12 12:05:00|97.15|95.75|97.52|96.12|97.62|96.22|97.1|95.7|134
1649765400000|2022-04-12 12:10:00|97.51|96.11|97.55|96.15|97.63|96.23|97.27|95.87|139
1649765700000|2022-04-12 12:15:00|97.56|96.16|96.87|95.47|97.59|96.19|96.84|95.44|160
1649766000000|2022-04-12 12:20:00|96.88|95.48|96.71|95.31|96.94|95.54|96.55|95.15|92
1649766300000|2022-04-12 12:25:00|96.69|95.29|97.17|95.77|97.17|95.77|96.59|95.19|174
1649766600000|2022-04-12 12:30:00|97.16|95.76|98.03|96.63|98.14|96.74|97.16|95.76|392
1649766900000|2022-04-12 12:35:00|98.04|96.64|97.78|96.38|98.11|96.71|97.48|96.08|268
1649767200000|2022-04-12 12:40:00|97.77|96.37|97.85|96.45|97.93|96.53|97.44|96.04|261
1649767500000|2022-04-12 12:45:00|97.86|96.46|97.86|96.46|98.03|96.63|97.76|96.36|164
1649767800000|2022-04-12 12:50:00|97.87|96.47|98.04|96.64|98.16|96.76|97.69|96.29|252
1649768100000|2022-04-12 12:55:00|98.05|96.65|98.84|97.44|98.84|97.44|98.05|96.65|191
1649768400000|2022-04-12 13:00:00|98.85|97.45|98.45|97.05|98.85|97.45|98.35|96.95|216
1649768700000|2022-04-12 13:05:00|98.44|97.04|98.47|97.07|98.56|97.16|98.34|96.94|159
1649769000000|2022-04-12 13:10:00|98.46|97.06|98.12|96.72|98.47|97.07|97.87|96.47|152
1649769300000|2022-04-12 13:15:00|98.11|96.71|97.94|96.54|98.45|97.05|97.94|96.54|177
1649769600000|2022-04-12 13:20:00|97.95|96.55|97.78|96.38|97.99|96.59|97.66|96.26|140
1649769900000|2022-04-12 13:25:00|97.77|96.37|97.86|96.46|97.98|96.58|97.72|96.32|137
1649770200000|2022-04-12 13:30:00|97.85|96.45|97.39|95.99|97.86|96.46|97.15|95.75|183
1649770500000|2022-04-12 13:35:00|97.38|95.98|97.29|95.89|97.51|96.11|97.05|95.65|258
1649770800000|2022-04-12 13:40:00|97.3|95.9|97.33|95.93|97.37|95.97|97.12|95.72|245
1649771100000|2022-04-12 13:45:00|97.34|95.94|97.42|96.02|97.66|96.26|97.2|95.8|189
1649771400000|2022-04-12 13:50:00|97.41|96.01|97.6|96.2|97.65|96.25|97.41|96.01|156
1649771700000|2022-04-12 13:55:00|97.59|96.19|97.44|96.04|97.63|96.23|97.43|96.03|167
1649772000000|2022-04-12 14:00:00|97.43|96.03|97.22|95.82|97.53|96.13|96.99|95.59|172
1649772300000|2022-04-12 14:05:00|97.23|95.83|97.12|95.72|97.42|96.02|97.07|95.67|155
1649772600000|2022-04-12 14:10:00|97.13|95.73|97.04|95.64|97.25|95.85|96.87|95.47|149
1649772900000|2022-04-12 14:15:00|97.05|95.65|96.39|94.99|97.06|95.66|96.39|94.99|166
1649773200000|2022-04-12 14:20:00|96.38|94.98|95.9|94.5|96.58|95.18|95.85|94.45|198
1649773500000|2022-04-12 14:25:00|95.93|94.53|95.37|93.97|96.04|94.64|95.33|93.93|211
1649773800000|2022-04-12 14:30:00|95.4|94|96.02|94.62|96.06|94.66|95.38|93.98|235
1649774100000|2022-04-12 14:35:00|96.04|94.64|96.06|94.66|96.22|94.82|95.72|94.32|177
1649774400000|2022-04-12 14:40:00|96.05|94.65|95.62|94.22|96.05|94.65|95.62|94.22|157
1649774700000|2022-04-12 14:45:00|95.65|94.25|95.68|94.28|95.85|94.45|95.62|94.22|139
1649775000000|2022-04-12 14:50:00|95.67|94.27|95.74|94.34|95.75|94.35|95.4|94|156
1649775300000|2022-04-12 14:55:00|95.69|94.29|95.79|94.39|95.9|94.5|95.65|94.25|133
1649775600000|2022-04-12 15:00:00|95.78|94.38|96.05|94.65|96.05|94.65|95.67|94.27|120
1649775900000|2022-04-12 15:05:00|96.06|94.66|95.92|94.52|96.09|94.69|95.87|94.47|131
1649776200000|2022-04-12 15:10:00|95.93|94.53|96.15|94.75|96.15|94.75|95.86|94.46|137
1649776500000|2022-04-12 15:15:00|96.16|94.76|96.18|94.78|96.25|94.85|96.03|94.63|93
1649776800000|2022-04-12 15:20:00|96.19|94.79|96.49|95.09|96.56|95.16|96.09|94.69|131
1649777100000|2022-04-12 15:25:00|96.5|95.1|96.86|95.46|96.94|95.54|96.43|95.03|144
1649777400000|2022-04-12 15:30:00|96.87|95.47|96.63|95.23|96.96|95.56|96.61|95.21|160
1649777700000|2022-04-12 15:35:00|96.62|95.22|96.81|95.41|96.95|95.55|96.55|95.15|150
1649778000000|2022-04-12 15:40:00|96.82|95.42|96.98|95.58|97|95.6|96.81|95.41|90
1649778300000|2022-04-12 15:45:00|96.99|95.59|96.76|95.36|97.05|95.65|96.67|95.27|108
1649778600000|2022-04-12 15:50:00|96.77|95.37|96.88|95.48|97.02|95.62|96.69|95.29|110
1649778900000|2022-04-12 15:55:00|96.89|95.49|96.65|95.25|96.9|95.5|96.41|95.01|112
1649779200000|2022-04-12 16:00:00|96.67|95.27|96.31|94.91|96.77|95.37|96.24|94.84|197
1649779500000|2022-04-12 16:05:00|96.34|94.94|96.39|94.99|96.47|95.07|96.22|94.82|165
1649779800000|2022-04-12 16:10:00|96.38|94.98|96.72|95.32|96.76|95.36|96.27|94.87|150
1649780100000|2022-04-12 16:15:00|96.73|95.33|96.98|95.58|97.14|95.74|96.73|95.33|142
1649780400000|2022-04-12 16:20:00|96.97|95.57|96.75|95.35|96.98|95.58|96.74|95.34|140
1649780700000|2022-04-12 16:25:00|96.74|95.34|96.17|94.77|96.75|95.35|96.1|94.7|149
1649781000000|2022-04-12 16:30:00|96.18|94.78|96.15|94.75|96.32|94.92|95.97|94.57|142
1649781300000|2022-04-12 16:35:00|96.11|94.71|95.99|94.59|96.2|94.8|95.95|94.55|165
1649781600000|2022-04-12 16:40:00|95.98|94.58|95.91|94.51|95.98|94.58|95.83|94.43|82
1649781900000|2022-04-12 16:45:00|95.95|94.55|95.94|94.54|96.06|94.66|95.8|94.4|110
1649782200000|2022-04-12 16:50:00|95.93|94.53|96.08|94.68|96.15|94.75|95.93|94.53|140
1649782500000|2022-04-12 16:55:00|96.09|94.69|96.19|94.79|96.23|94.83|96.05|94.65|115
1649782800000|2022-04-12 17:00:00|96.18|94.78|96.11|94.71|96.28|94.88|95.95|94.55|153
1649783100000|2022-04-12 17:05:00|96.14|94.74|96.32|94.92|96.39|94.99|96.08|94.68|93
1649783400000|2022-04-12 17:10:00|96.34|94.94|96.57|95.17|96.64|95.24|96.34|94.94|127
1649783700000|2022-04-12 17:15:00|96.56|95.16|96.75|95.35|96.78|95.38|96.45|95.05|114
1649784000000|2022-04-12 17:20:00|96.76|95.36|96.83|95.43|96.83|95.43|96.75|95.35|86
1649784300000|2022-04-12 17:25:00|96.84|95.44|96.56|95.16|96.87|95.47|96.56|95.16|105
1649784600000|2022-04-12 17:30:00|96.57|95.17|96.62|95.22|96.79|95.39|96.47|95.07|158
1649784900000|2022-04-12 17:35:00|96.61|95.21|96.37|94.97|96.64|95.24|96.37|94.97|136
1649785200000|2022-04-12 17:40:00|96.36|94.96|96.12|94.72|96.38|94.98|96.06|94.66|126
1649785500000|2022-04-12 17:45:00|96.11|94.71|95.89|94.49|96.11|94.71|95.87|94.47|114
1649785800000|2022-04-12 17:50:00|95.9|94.5|95.86|94.46|95.94|94.54|95.68|94.28|81
1649786100000|2022-04-12 17:55:00|95.87|94.47|95.9|94.5|95.96|94.56|95.77|94.37|94
1649786400000|2022-04-12 18:00:00|95.89|94.49|95.78|94.38|95.89|94.49|95.67|94.27|110
1649786700000|2022-04-12 18:05:00|95.77|94.37|95.87|94.47|96.07|94.67|95.77|94.37|89
1649787000000|2022-04-12 18:10:00|95.84|94.44|95.26|93.86|95.84|94.44|95.26|93.86|121
1649787300000|2022-04-12 18:15:00|95.25|93.85|95.02|93.62|95.25|93.85|94.96|93.56|146
1649787600000|2022-04-12 18:20:00|95|93.6|95.15|93.75|95.18|93.78|94.96|93.56|175
1649787900000|2022-04-12 18:25:00|95.16|93.76|95.08|93.68|95.26|93.86|95.06|93.66|109
1649788200000|2022-04-12 18:30:00|95.07|93.67|94.75|93.35|95.18|93.78|94.64|93.24|154
1649788500000|2022-04-12 18:35:00|94.77|93.37|94.62|93.22|94.88|93.48|94.62|93.22|105
1649788800000|2022-04-12 18:40:00|94.59|93.19|94.68|93.28|94.87|93.47|94.54|93.14|187
1649789100000|2022-04-12 18:45:00|94.66|93.26|94.87|93.47|94.98|93.58|94.63|93.23|142
1649789400000|2022-04-12 18:50:00|94.88|93.48|94.75|93.35|94.97|93.57|94.72|93.32|148
1649789700000|2022-04-12 18:55:00|94.76|93.36|94.39|92.99|94.78|93.38|94.38|92.98|114
1649790000000|2022-04-12 19:00:00|94.4|93|94.25|92.85|94.62|93.22|94.23|92.83|121
1649790300000|2022-04-12 19:05:00|94.29|92.89|94.05|92.65|94.34|92.94|93.97|92.57|129
1649790600000|2022-04-12 19:10:00|94.07|92.67|93.97|92.57|94.14|92.74|93.9|92.5|155
1649790900000|2022-04-12 19:15:00|93.96|92.56|93.93|92.53|93.98|92.58|93.77|92.37|135
1649791200000|2022-04-12 19:20:00|93.94|92.54|93.86|92.46|94.14|92.74|93.79|92.39|177
1649791500000|2022-04-12 19:25:00|93.85|92.45|93.87|92.47|93.95|92.55|93.78|92.38|157
1649791800000|2022-04-12 19:30:00|93.88|92.48|94.16|92.76|94.16|92.76|93.77|92.37|123
1649792100000|2022-04-12 19:35:00|94.23|92.83|94.56|93.16|94.63|93.23|94.23|92.83|186
1649792400000|2022-04-12 19:40:00|94.54|93.14|94.44|93.04|94.58|93.18|94.43|93.03|121
1649792700000|2022-04-12 19:45:00|94.45|93.05|94.6|93.2|94.69|93.29|94.41|93.01|136
1649793000000|2022-04-12 19:50:00|94.58|93.18|94.06|92.66|94.58|93.18|94.02|92.62|133
1649793300000|2022-04-12 19:55:00|94.04|92.64|93.86|92.46|94.08|92.68|93.75|92.35|207
1649793600000|2022-04-12 20:00:00|93.85|92.45|94.15|92.75|94.23|92.83|93.74|92.34|166
1649793900000|2022-04-12 20:05:00|94.16|92.76|94.23|92.83|94.27|92.87|94.14|92.74|124
1649794200000|2022-04-12 20:10:00|94.21|92.81|94.18|92.78|94.32|92.92|93.94|92.54|160
1649794500000|2022-04-12 20:15:00|94.16|92.76|94.32|92.92|94.32|92.92|94.07|92.67|124
1649794800000|2022-04-12 20:20:00|94.31|92.91|94.46|93.06|94.54|93.14|94.24|92.84|86
1649795100000|2022-04-12 20:25:00|94.45|93.05|94.45|93.05|94.62|93.22|94.44|93.04|84
1649795400000|2022-04-12 20:30:00|94.47|93.07|94.72|93.32|94.72|93.32|94.47|93.07|44
1649795700000|2022-04-12 20:35:00|94.73|93.33|94.31|92.91|94.73|93.33|94.22|92.82|113
1649796000000|2022-04-12 20:40:00|94.32|92.92|94.25|92.85|94.38|92.98|93.93|92.53|152
1649796300000|2022-04-12 20:45:00|94.24|92.84|94.34|92.94|94.47|93.07|94|92.6|163
1649796600000|2022-04-12 20:50:00|94.35|92.95|94.29|92.89|94.48|93.08|94.22|92.82|112
1649796900000|2022-04-12 20:55:00|94.3|92.9|94.35|92.95|94.45|93.05|94.28|92.88|85
1649797200000|2022-04-12 21:00:00|94.34|92.94|94.56|93.16|94.56|93.16|94.33|92.93|58
1649797500000|2022-04-12 21:05:00|94.57|93.17|94.54|93.14|94.66|93.26|94.37|92.97|99
1649797800000|2022-04-12 21:10:00|94.53|93.13|94.94|93.54|94.95|93.55|94.52|93.12|80
1649798100000|2022-04-12 21:15:00|94.93|93.53|94.73|93.33|94.94|93.54|94.73|93.33|106
1649798400000|2022-04-12 21:20:00|94.74|93.34|94.69|93.29|94.78|93.38|94.65|93.25|78
1649798700000|2022-04-12 21:25:00|94.68|93.28|94.86|93.46|94.86|93.46|94.66|93.26|43
1649799000000|2022-04-12 21:30:00|94.85|93.45|94.84|93.44|94.85|93.45|94.82|93.42|24
1649799300000|2022-04-12 21:35:00|94.83|93.43|94.73|93.33|94.84|93.44|94.44|93.04|84
1649799600000|2022-04-12 21:40:00|94.72|93.32|94.86|93.46|94.87|93.47|94.66|93.26|37
1649799900000|2022-04-12 21:45:00|94.85|93.45|95.29|93.89|95.35|93.95|94.83|93.43|86
1649800200000|2022-04-12 21:50:00|95.3|93.9|95.23|93.83|95.36|93.96|95.07|93.67|79
1649800500000|2022-04-12 21:55:00|95.24|93.84|95.33|93.93|95.36|93.96|95.24|93.84|37
1649800800000|2022-04-12 22:00:00|95.32|93.92|95.24|93.84|95.37|93.97|95.13|93.73|102
1649801100000|2022-04-12 22:05:00|95.25|93.85|94.98|93.58|95.27|93.87|94.97|93.57|87
1649801400000|2022-04-12 22:10:00|94.97|93.57|95.19|93.79|95.19|93.79|94.85|93.45|67
1649801700000|2022-04-12 22:15:00|95.18|93.78|95.04|93.64|95.19|93.79|94.98|93.58|86
1649802000000|2022-04-12 22:20:00|95.05|93.65|94.99|93.59|95.08|93.68|94.96|93.56|92
1649802300000|2022-04-12 22:25:00|94.97|93.57|94.94|93.54|95.06|93.66|94.77|93.37|116
1649802600000|2022-04-12 22:30:00|94.95|93.55|95.27|93.87|95.45|94.05|94.85|93.45|130
1649802900000|2022-04-12 22:35:00|95.25|93.85|95.29|93.89|95.36|93.96|95.11|93.71|154
1649803200000|2022-04-12 22:40:00|95.28|93.88|94.86|93.46|95.29|93.89|94.79|93.39|158
1649803500000|2022-04-12 22:45:00|94.85|93.45|94.9|93.5|94.94|93.54|94.75|93.35|103
1649803800000|2022-04-12 22:50:00|94.87|93.47|95.27|93.87|95.39|93.99|94.87|93.47|112
1649804100000|2022-04-12 22:55:00|95.26|93.86|95.48|94.08|95.66|94.26|95.24|93.84|166
1649804400000|2022-04-12 23:00:00|95.49|94.09|95.77|94.37|95.81|94.41|95.42|94.02|126
1649804700000|2022-04-12 23:05:00|95.78|94.38|95.88|94.48|95.95|94.55|95.64|94.24|119
1649805000000|2022-04-12 23:10:00|95.87|94.47|95.82|94.42|95.91|94.51|95.75|94.35|58
1649805300000|2022-04-12 23:15:00|95.83|94.43|95.93|94.53|95.94|94.54|95.66|94.26|80
1649805600000|2022-04-12 23:20:00|95.92|94.52|96.25|94.85|96.34|94.94|95.89|94.49|86
1649805900000|2022-04-12 23:25:00|96.24|94.84|96.29|94.89|96.37|94.97|96.18|94.78|108
1649806200000|2022-04-12 23:30:00|96.27|94.87|96.46|95.06|96.46|95.06|96.25|94.85|90
1649806500000|2022-04-12 23:35:00|96.44|95.04|96.19|94.79|96.49|95.09|96.18|94.78|89
1649806800000|2022-04-12 23:40:00|96.15|94.75|96.25|94.85|96.27|94.87|95.97|94.57|107
1649807100000|2022-04-12 23:45:00|96.21|94.81|96.24|94.84|96.3|94.9|96.07|94.67|93
1649807400000|2022-04-12 23:50:00|96.25|94.85|96.25|94.85|96.33|94.93|96.24|94.84|44
1649807700000|2022-04-12 23:55:00|96.24|94.84|96.12|94.72|96.25|94.85|96.03|94.63|60
1649808000000|2022-04-13 00:00:00|96.13|94.73|95.89|94.49|96.23|94.83|95.89|94.49|100
1649808300000|2022-04-13 00:05:00|95.91|94.51|96.24|94.84|96.25|94.85|95.85|94.45|87
1649808600000|2022-04-13 00:10:00|96.21|94.81|96.38|94.98|96.41|95.01|96.15|94.75|89
1649808900000|2022-04-13 00:15:00|96.39|94.99|96.15|94.75|96.39|94.99|96.07|94.67|110
1649809200000|2022-04-13 00:20:00|96.16|94.76|96.24|94.84|96.25|94.85|96.11|94.71|82
1649809500000|2022-04-13 00:25:00|96.25|94.85|96.26|94.86|96.35|94.95|96.14|94.74|80
1649809800000|2022-04-13 00:30:00|96.21|94.81|95.98|94.58|96.21|94.81|95.93|94.53|117
1649810100000|2022-04-13 00:35:00|95.99|94.59|96.1|94.7|96.12|94.72|95.92|94.52|105
1649810400000|2022-04-13 00:40:00|96.09|94.69|95.96|94.56|96.1|94.7|95.94|94.54|89
1649810700000|2022-04-13 00:45:00|95.97|94.57|95.8|94.4|96.04|94.64|95.75|94.35|72
1649811000000|2022-04-13 00:50:00|95.83|94.43|95.54|94.14|95.83|94.43|95.46|94.06|108
1649811300000|2022-04-13 00:55:00|95.55|94.15|95.48|94.08|95.65|94.25|95.45|94.05|90
1649811600000|2022-04-13 01:00:00|95.49|94.09|95.36|93.96|95.56|94.16|95.35|93.95|75
1649811900000|2022-04-13 01:05:00|95.35|93.95|95.03|93.63|95.43|94.03|95.03|93.63|123
1649812200000|2022-04-13 01:10:00|95|93.6|95.15|93.75|95.22|93.82|94.97|93.57|124
1649812500000|2022-04-13 01:15:00|95.16|93.76|95.22|93.82|95.36|93.96|95.05|93.65|162
1649812800000|2022-04-13 01:20:00|95.26|93.86|95.17|93.77|95.33|93.93|95.15|93.75|122
1649813100000|2022-04-13 01:25:00|95.16|93.76|95.12|93.72|95.18|93.78|95.04|93.64|110
1649813400000|2022-04-13 01:30:00|95.13|93.73|95.48|94.08|95.54|94.14|95.09|93.69|89
1649813700000|2022-04-13 01:35:00|95.47|94.07|95.58|94.18|95.67|94.27|95.45|94.05|94
1649814000000|2022-04-13 01:40:00|95.59|94.19|95.56|94.16|95.7|94.3|95.54|94.14|73
1649814300000|2022-04-13 01:45:00|95.55|94.15|95.37|93.97|95.6|94.2|95.28|93.88|91
1649814600000|2022-04-13 01:50:00|95.36|93.96|95.62|94.22|95.66|94.26|95.35|93.95|83
1649814900000|2022-04-13 01:55:00|95.61|94.21|95.45|94.35|95.63|94.37|95.4|94.19|43
1649815200000|2022-04-13 02:00:00|95.48|94.38|95.41|94.31|95.49|94.39|95.29|94.19|74
1649815500000|2022-04-13 02:05:00|95.42|94.32|95.68|94.28|95.73|94.48|95.39|94.27|69
1649815800000|2022-04-13 02:10:00|95.67|94.27|95.45|94.05|95.72|94.32|95.44|94.04|70
1649816100000|2022-04-13 02:15:00|95.46|94.06|95.25|93.85|95.47|94.07|95.22|93.82|89
1649816400000|2022-04-13 02:20:00|95.26|93.86|95.22|93.82|95.35|93.95|95.14|93.74|83
1649816700000|2022-04-13 02:25:00|95.24|93.84|95.32|93.92|95.32|93.92|95.16|93.76|78
1649817000000|2022-04-13 02:30:00|95.35|93.95|95.62|94.22|95.64|94.24|95.35|93.95|87
1649817300000|2022-04-13 02:35:00|95.64|94.24|96.08|94.68|96.08|94.68|95.55|94.15|112
1649817600000|2022-04-13 02:40:00|96.06|94.66|95.85|94.45|96.06|94.66|95.78|94.38|98
1649817900000|2022-04-13 02:45:00|95.86|94.46|95.82|94.42|95.86|94.46|95.58|94.18|107
1649818200000|2022-04-13 02:50:00|95.83|94.43|95.79|94.39|95.83|94.43|95.72|94.32|78
1649818500000|2022-04-13 02:55:00|95.78|94.38|95.66|94.26|95.78|94.38|95.55|94.15|101
1649818800000|2022-04-13 03:00:00|95.65|94.25|95.95|94.55|95.97|94.57|95.61|94.21|112
1649819100000|2022-04-13 03:05:00|95.96|94.56|96.04|94.64|96.05|94.65|95.76|94.36|91
1649819400000|2022-04-13 03:10:00|96.03|94.63|96.04|94.64|96.06|94.66|95.99|94.59|56
1649819700000|2022-04-13 03:15:00|96.03|94.63|96.23|94.83|96.27|94.87|96.01|94.61|59
1649820000000|2022-04-13 03:20:00|96.25|94.85|96.35|94.95|96.37|94.97|96.15|94.75|88
1649820300000|2022-04-13 03:25:00|96.33|94.93|96.26|94.86|96.36|94.96|96.26|94.86|64
1649820600000|2022-04-13 03:30:00|96.3|94.9|96.27|94.87|96.43|95.03|96.22|94.82|92
1649820900000|2022-04-13 03:35:00|96.24|94.84|96.26|94.86|96.28|94.88|96.23|94.83|36
1649821200000|2022-04-13 03:40:00|96.27|94.87|96.34|94.94|96.34|94.94|96.24|94.84|60
1649821500000|2022-04-13 03:45:00|96.36|94.96|96.08|94.68|96.36|94.96|96.08|94.68|68
1649821800000|2022-04-13 03:50:00|96.07|94.67|96.06|94.66|96.1|94.7|96.05|94.65|65
1649822100000|2022-04-13 03:55:00|96.07|94.67|96.04|94.64|96.09|94.69|96.02|94.62|49
1649822400000|2022-04-13 04:00:00|96.05|94.65|95.93|94.53|96.16|94.76|95.88|94.48|69
1649822700000|2022-04-13 04:05:00|95.94|94.54|96.06|94.66|96.09|94.69|95.92|94.52|50
1649823000000|2022-04-13 04:10:00|96.05|94.65|95.94|94.54|96.05|94.65|95.91|94.51|58
1649823300000|2022-04-13 04:15:00|95.91|94.51|95.85|94.45|96.15|94.75|95.85|94.45|84
1649823600000|2022-04-13 04:20:00|95.84|94.44|95.83|94.43|95.89|94.49|95.83|94.43|64
1649823900000|2022-04-13 04:25:00|95.84|94.44|95.93|94.53|95.95|94.55|95.73|94.33|62
1649824200000|2022-04-13 04:30:00|95.92|94.52|95.83|94.43|96|94.6|95.73|94.33|83
1649824500000|2022-04-13 04:35:00|95.82|94.42|95.71|94.31|95.83|94.43|95.71|94.31|69
1649824800000|2022-04-13 04:40:00|95.72|94.32|95.79|94.39|95.79|94.39|95.64|94.24|53
1649825100000|2022-04-13 04:45:00|95.8|94.4|96.13|94.73|96.15|94.75|95.77|94.37|69
1649825400000|2022-04-13 04:50:00|96.14|94.74|96.07|94.67|96.17|94.77|96.05|94.65|57
1649825700000|2022-04-13 04:55:00|96.08|94.68|96.32|94.92|96.34|94.94|96.08|94.68|50
1649826000000|2022-04-13 05:00:00|96.34|94.94|96.34|94.94|96.38|94.98|96.27|94.87|44
1649826300000|2022-04-13 05:05:00|96.35|94.95|96.25|94.85|96.4|95|96.25|94.85|54
1649826600000|2022-04-13 05:10:00|96.26|94.86|96.25|94.85|96.3|94.9|96.24|94.84|69
1649826900000|2022-04-13 05:15:00|96.26|94.86|96.25|94.85|96.3|94.9|96.23|94.83|51
1649827200000|2022-04-13 05:20:00|96.28|94.88|96.26|94.86|96.41|95.01|96.24|94.84|60
1649827500000|2022-04-13 05:25:00|96.24|94.84|96.34|94.94|96.35|94.95|96.17|94.77|79
1649827800000|2022-04-13 05:30:00|96.35|94.95|96.4|95|96.49|95.09|96.28|94.88|84
1649828100000|2022-04-13 05:35:00|96.39|94.99|96.33|94.93|96.45|95.05|96.31|94.91|73
1649828400000|2022-04-13 05:40:00|96.31|94.91|96.25|94.85|96.35|94.95|96.23|94.83|53
1649828700000|2022-04-13 05:45:00|96.24|94.84|96.42|95.02|96.42|95.02|96.18|94.78|64
1649829000000|2022-04-13 05:50:00|96.41|95.01|96.69|95.29|96.69|95.29|96.35|94.95|57
1649829300000|2022-04-13 05:55:00|96.7|95.3|96.58|95.48|96.76|95.48|96.52|95.25|71
1649829600000|2022-04-13 06:00:00|96.59|95.49|96.44|95.34|96.6|95.5|96.43|95.33|55
1649829900000|2022-04-13 06:05:00|96.42|95.32|96.42|95.32|96.5|95.4|96.39|95.29|68
1649830200000|2022-04-13 06:10:00|96.41|95.31|96.52|95.42|96.53|95.43|96.41|95.31|46
1649830500000|2022-04-13 06:15:00|96.5|95.4|96.42|95.32|96.51|95.41|96.4|95.3|38
1649830800000|2022-04-13 06:20:00|96.43|95.33|96.41|95.31|96.45|95.35|96.39|95.29|43
1649831100000|2022-04-13 06:25:00|96.4|95.3|96.4|95.3|96.52|95.42|96.39|95.29|46
1649831400000|2022-04-13 06:30:00|96.39|95.29|96.32|95.22|96.42|95.32|96.31|95.21|46
1649831700000|2022-04-13 06:35:00|96.33|95.23|96.43|95.33|96.52|95.42|96.32|95.22|34
1649832000000|2022-04-13 06:40:00|96.44|95.34|96.41|95.31|96.51|95.41|96.4|95.3|32
1649832300000|2022-04-13 06:45:00|96.42|95.32|96.39|95.29|96.52|95.42|96.33|95.23|69
1649832600000|2022-04-13 06:50:00|96.4|95.3|96.15|94.75|96.49|95.31|96.08|94.68|128
1649832900000|2022-04-13 06:55:00|96.16|94.76|96.14|94.74|96.23|94.83|96.09|94.69|85
1649833200000|2022-04-13 07:00:00|96.13|94.73|96.14|94.74|96.2|94.8|96.07|94.67|87
1649833500000|2022-04-13 07:05:00|96.16|94.76|96.12|94.72|96.18|94.78|96.08|94.68|101
1649833800000|2022-04-13 07:10:00|96.14|94.74|96.2|94.8|96.27|94.87|96.07|94.67|107
1649834100000|2022-04-13 07:15:00|96.18|94.78|96.35|94.95|96.45|95.05|96.16|94.76|102
1649834400000|2022-04-13 07:20:00|96.3|94.9|96.4|95|96.54|95.14|96.29|94.89|79
1649834700000|2022-04-13 07:25:00|96.39|94.99|96.63|95.23|96.64|95.24|96.39|94.99|77
1649835000000|2022-04-13 07:30:00|96.61|95.21|96.58|95.18|96.66|95.26|96.55|95.15|92
1649835300000|2022-04-13 07:35:00|96.57|95.17|96.47|95.07|96.66|95.26|96.45|95.05|77
1649835600000|2022-04-13 07:40:00|96.5|95.1|96.48|95.08|96.56|95.16|96.45|95.05|82
1649835900000|2022-04-13 07:45:00|96.46|95.06|96.63|95.23|96.63|95.23|96.45|95.05|45
1649836200000|2022-04-13 07:50:00|96.62|95.22|96.45|95.05|96.67|95.27|96.45|95.05|100
1649836500000|2022-04-13 07:55:00|96.46|95.06|96.45|95.05|96.5|95.1|96.35|94.95|61
1649836800000|2022-04-13 08:00:00|96.46|95.06|96.57|95.17|96.65|95.25|96.45|95.05|90
1649837100000|2022-04-13 08:05:00|96.56|95.16|96.59|95.19|96.67|95.27|96.53|95.13|69
1649837400000|2022-04-13 08:10:00|96.61|95.21|96.39|94.99|96.65|95.25|96.38|94.98|90
1649837700000|2022-04-13 08:15:00|96.4|95|96.28|94.88|96.44|95.04|96.23|94.83|83
1649838000000|2022-04-13 08:20:00|96.29|94.89|96.18|94.78|96.3|94.9|96.18|94.78|32
1649838300000|2022-04-13 08:25:00|96.17|94.77|96.03|94.63|96.18|94.78|95.98|94.58|89
1649838600000|2022-04-13 08:30:00|96.02|94.62|96.02|94.62|96.16|94.76|96|94.6|60
1649838900000|2022-04-13 08:35:00|95.98|94.58|96.05|94.65|96.08|94.68|95.95|94.55|46
1649839200000|2022-04-13 08:40:00|96.06|94.66|96.09|94.69|96.17|94.77|96.04|94.64|65
1649839500000|2022-04-13 08:45:00|96.1|94.7|96.23|94.83|96.23|94.83|96.05|94.65|81
1649839800000|2022-04-13 08:50:00|96.25|94.85|96.18|94.78|96.33|94.93|96.18|94.78|70
1649840100000|2022-04-13 08:55:00|96.19|94.79|96.3|94.9|96.33|94.93|96.19|94.79|52
1649840400000|2022-04-13 09:00:00|96.31|94.91|96.28|94.88|96.49|95.09|96.27|94.87|66
1649840700000|2022-04-13 09:05:00|96.27|94.87|96.29|94.89|96.29|94.89|96.17|94.77|44
1649841000000|2022-04-13 09:10:00|96.28|94.88|96.29|94.89|96.36|94.96|96.23|94.83|60
1649841300000|2022-04-13 09:15:00|96.28|94.88|96.09|94.69|96.28|94.88|96.07|94.67|77
1649841600000|2022-04-13 09:20:00|96.05|94.65|96.26|94.86|96.29|94.89|96.05|94.65|66
1649841900000|2022-04-13 09:25:00|96.24|94.84|96.14|94.74|96.26|94.86|96.07|94.67|88
1649842200000|2022-04-13 09:30:00|96.15|94.75|95.95|94.55|96.15|94.75|95.93|94.53|98
1649842500000|2022-04-13 09:35:00|95.94|94.54|95.99|94.59|95.99|94.59|95.92|94.52|56
1649842800000|2022-04-13 09:40:00|95.97|94.57|95.89|94.49|96.03|94.63|95.87|94.47|30
1649843100000|2022-04-13 09:45:00|95.88|94.48|96.04|94.64|96.05|94.65|95.88|94.48|65
1649843400000|2022-04-13 09:50:00|96.03|94.63|96.05|94.65|96.2|94.8|96.03|94.63|52
1649843700000|2022-04-13 09:55:00|96.07|94.67|96|94.6|96.07|94.67|95.94|94.54|38
1649844000000|2022-04-13 10:00:00|95.97|94.57|96|94.6|96.07|94.67|95.92|94.52|63
1649844300000|2022-04-13 10:05:00|95.99|94.59|95.94|94.54|96.07|94.67|95.89|94.49|62
1649844600000|2022-04-13 10:10:00|95.95|94.55|95.95|94.55|95.99|94.59|95.93|94.53|25
1649844900000|2022-04-13 10:15:00|95.94|94.54|95.7|94.3|95.94|94.54|95.62|94.22|32
1649845200000|2022-04-13 10:20:00|95.75|94.35|95.59|94.19|95.77|94.37|95.55|94.15|68
1649845500000|2022-04-13 10:25:00|95.58|94.18|95.27|93.87|95.58|94.18|95.25|93.85|99
1649845800000|2022-04-13 10:30:00|95.26|93.86|95.15|93.75|95.38|93.98|95.09|93.69|80
1649846100000|2022-04-13 10:35:00|95.17|93.77|95.28|93.88|95.29|93.89|95.08|93.68|63
1649846400000|2022-04-13 10:40:00|95.29|93.89|95.11|93.71|95.29|93.89|95.11|93.71|76
1649846700000|2022-04-13 10:45:00|95.09|93.69|95.02|93.62|95.15|93.75|94.98|93.58|57
1649847000000|2022-04-13 10:50:00|95.03|93.63|94.99|93.59|95.05|93.65|94.8|93.4|125
1649847300000|2022-04-13 10:55:00|95.01|93.61|95.03|93.63|95.08|93.68|94.88|93.48|77
1649847600000|2022-04-13 11:00:00|95.05|93.65|94.94|93.54|95.09|93.69|94.94|93.54|85
1649847900000|2022-04-13 11:05:00|94.93|93.53|94.93|93.53|95.01|93.61|94.91|93.51|78
1649848200000|2022-04-13 11:10:00|94.92|93.52|94.87|93.47|94.98|93.58|94.87|93.47|90
1649848500000|2022-04-13 11:15:00|94.88|93.48|95.13|93.73|95.17|93.77|94.88|93.48|108
1649848800000|2022-04-13 11:20:00|95.14|93.74|95.17|93.77|95.27|93.87|95.14|93.74|57
1649849100000|2022-04-13 11:25:00|95.21|93.81|95.27|93.87|95.31|93.91|95.19|93.79|80
1649849400000|2022-04-13 11:30:00|95.3|93.9|95.14|93.74|95.37|93.97|95.07|93.67|117
1649849700000|2022-04-13 11:35:00|95.13|93.73|95.18|93.78|95.18|93.78|94.98|93.58|97
1649850000000|2022-04-13 11:40:00|95.17|93.77|94.85|93.45|95.17|93.77|94.82|93.42|109
1649850300000|2022-04-13 11:45:00|94.86|93.46|94.91|93.51|94.99|93.59|94.83|93.43|75
1649850600000|2022-04-13 11:50:00|94.9|93.5|95.08|93.68|95.1|93.7|94.9|93.5|76
1649850900000|2022-04-13 11:55:00|95.09|93.69|94.61|93.21|95.1|93.7|94.58|93.18|100
1649851200000|2022-04-13 12:00:00|94.57|93.17|94.56|93.16|94.67|93.27|94.39|92.99|171
1649851500000|2022-04-13 12:05:00|94.55|93.15|94.45|93.05|94.63|93.23|94.45|93.05|159
1649851800000|2022-04-13 12:10:00|94.46|93.06|94.58|93.18|94.59|93.19|94.4|93|74
1649852100000|2022-04-13 12:15:00|94.57|93.17|94.64|93.24|94.68|93.28|94.47|93.07|95
1649852400000|2022-04-13 12:20:00|94.63|93.23|94.55|93.15|94.63|93.23|94.46|93.06|91
1649852700000|2022-04-13 12:25:00|94.58|93.18|94.46|93.06|94.61|93.21|94.43|93.03|90
1649853000000|2022-04-13 12:30:00|94.47|93.07|94.52|93.12|94.67|93.27|94.41|93.01|142
1649853300000|2022-04-13 12:35:00|94.53|93.13|94.45|93.05|94.55|93.15|94.41|93.01|68
1649853600000|2022-04-13 12:40:00|94.46|93.06|94.69|93.29|94.76|93.36|94.45|93.05|73
1649853900000|2022-04-13 12:45:00|94.7|93.3|94.73|93.33|94.85|93.45|94.7|93.3|72
1649854200000|2022-04-13 12:50:00|94.72|93.32|94.62|93.22|94.85|93.45|94.52|93.12|120
1649854500000|2022-04-13 12:55:00|94.64|93.24|94.47|93.07|94.64|93.24|94.43|93.03|107
1649854800000|2022-04-13 13:00:00|94.46|93.06|94.36|92.96|94.55|93.15|94.25|92.85|116
1649855100000|2022-04-13 13:05:00|94.39|92.99|94.37|92.97|94.52|93.12|94.34|92.94|146
1649855400000|2022-04-13 13:10:00|94.36|92.96|94.57|93.17|94.6|93.2|94.3|92.9|82
1649855700000|2022-04-13 13:15:00|94.58|93.18|94.75|93.35|94.83|93.43|94.56|93.16|109
1649856000000|2022-04-13 13:20:00|94.74|93.34|95.08|93.68|95.13|93.73|94.74|93.34|118
1649856300000|2022-04-13 13:25:00|95.06|93.66|95.16|93.76|95.2|93.8|95.06|93.66|108
1649856600000|2022-04-13 13:30:00|95.17|93.77|95.52|94.12|95.52|94.12|95.16|93.76|116
1649856900000|2022-04-13 13:35:00|95.46|94.06|95.85|94.45|96|94.6|95.46|94.06|157
1649857200000|2022-04-13 13:40:00|95.86|94.46|96.3|94.9|96.3|94.9|95.85|94.45|121
1649857500000|2022-04-13 13:45:00|96.31|94.91|96.46|95.06|96.61|95.21|96.15|94.75|166
1649857800000|2022-04-13 13:50:00|96.47|95.07|97.13|95.73|97.13|95.73|96.45|95.05|166
1649858100000|2022-04-13 13:55:00|97.14|95.74|97.18|95.78|97.36|95.96|97.12|95.72|174
1649858400000|2022-04-13 14:00:00|97.19|95.79|96.88|95.48|97.43|96.03|96.78|95.38|178
1649858700000|2022-04-13 14:05:00|96.89|95.49|97.07|95.67|97.31|95.91|96.89|95.49|131
1649859000000|2022-04-13 14:10:00|97.08|95.68|97.28|95.88|97.39|95.99|97.03|95.63|131
1649859300000|2022-04-13 14:15:00|97.27|95.87|97.76|96.36|97.76|96.36|97.27|95.87|155
1649859600000|2022-04-13 14:20:00|97.75|96.35|97.66|96.26|97.76|96.36|97.65|96.25|106
1649859900000|2022-04-13 14:25:00|97.65|96.25|96.75|95.35|97.69|96.29|96.67|95.27|158
1649860200000|2022-04-13 14:30:00|96.77|95.37|96.61|95.21|96.87|95.47|96.43|95.03|126
1649860500000|2022-04-13 14:35:00|96.58|95.18|96.65|95.25|96.76|95.36|96.51|95.11|97
1649860800000|2022-04-13 14:40:00|96.64|95.24|97.08|95.68|97.08|95.68|96.59|95.19|111
1649861100000|2022-04-13 14:45:00|97.1|95.7|96.76|95.36|97.1|95.7|96.75|95.35|126
1649861400000|2022-04-13 14:50:00|96.75|95.35|96.93|95.53|96.96|95.56|96.68|95.28|67
1649861700000|2022-04-13 14:55:00|96.94|95.54|96.82|95.42|96.98|95.58|96.78|95.38|66
1649862000000|2022-04-13 15:00:00|96.8|95.4|97.15|95.75|97.18|95.78|96.78|95.38|92
1649862300000|2022-04-13 15:05:00|97.2|95.8|97.56|96.16|97.63|96.23|97.17|95.77|103
1649862600000|2022-04-13 15:10:00|97.54|96.14|97.59|96.19|97.61|96.21|97.38|95.98|91
1649862900000|2022-04-13 15:15:00|97.57|96.17|97.66|96.26|97.77|96.37|97.55|96.15|58
1649863200000|2022-04-13 15:20:00|97.68|96.28|98.25|96.85|98.27|96.87|97.65|96.25|108
1649863500000|2022-04-13 15:25:00|98.27|96.87|98.35|96.95|98.36|96.96|98.06|96.66|111
1649863800000|2022-04-13 15:30:00|98.37|96.97|98.45|97.05|98.61|97.21|98.26|96.86|115
1649864100000|2022-04-13 15:35:00|98.5|97.1|98.08|96.68|98.52|97.12|98|96.6|142
1649864400000|2022-04-13 15:40:00|98.07|96.67|97.97|96.57|98.11|96.71|97.95|96.55|62
1649864700000|2022-04-13 15:45:00|97.95|96.55|98.18|96.78|98.2|96.8|97.95|96.55|78
1649865000000|2022-04-13 15:50:00|98.17|96.77|97.98|96.58|98.19|96.79|97.94|96.54|75
1649865300000|2022-04-13 15:55:00|97.97|96.57|97.86|96.46|98.14|96.74|97.84|96.44|73
1649865600000|2022-04-13 16:00:00|97.87|96.47|97.89|96.49|97.97|96.57|97.53|96.13|145
1649865900000|2022-04-13 16:05:00|97.88|96.48|97.94|96.54|97.94|96.54|97.76|96.36|89
1649866200000|2022-04-13 16:10:00|97.95|96.55|98.11|96.71|98.11|96.71|97.88|96.48|84
1649866500000|2022-04-13 16:15:00|98.1|96.7|98.15|96.75|98.35|96.95|98.06|96.66|80
1649866800000|2022-04-13 16:20:00|98.16|96.76|97.96|96.56|98.16|96.76|97.91|96.51|61
1649867100000|2022-04-13 16:25:00|97.97|96.57|97.34|95.94|98.05|96.65|97.26|95.86|125
1649867400000|2022-04-13 16:30:00|97.33|95.93|97.23|95.83|97.43|96.03|97.13|95.73|113
1649867700000|2022-04-13 16:35:00|97.24|95.84|97.09|95.69|97.31|95.91|97.07|95.67|89
1649868000000|2022-04-13 16:40:00|97.1|95.7|97.18|95.78|97.23|95.83|97.1|95.7|69
1649868300000|2022-04-13 16:45:00|97.19|95.79|97.03|95.63|97.26|95.86|97.01|95.61|98
1649868600000|2022-04-13 16:50:00|97.02|95.62|96.81|95.41|97.09|95.69|96.81|95.41|96
1649868900000|2022-04-13 16:55:00|96.84|95.44|96.85|95.45|96.92|95.52|96.75|95.35|78
1649869200000|2022-04-13 17:00:00|96.84|95.44|96.8|95.4|96.92|95.52|96.69|95.29|136
1649869500000|2022-04-13 17:05:00|96.78|95.38|96.95|95.55|97.02|95.62|96.76|95.36|110
1649869800000|2022-04-13 17:10:00|96.97|95.57|96.96|95.56|97.09|95.69|96.95|95.55|95
1649870100000|2022-04-13 17:15:00|96.94|95.54|97.1|95.7|97.18|95.78|96.94|95.54|105
1649870400000|2022-04-13 17:20:00|97.11|95.71|97.16|95.76|97.26|95.86|97.09|95.69|117
1649870700000|2022-04-13 17:25:00|97.15|95.75|97.19|95.79|97.19|95.79|97.03|95.63|68
1649871000000|2022-04-13 17:30:00|97.21|95.81|96.95|95.55|97.21|95.81|96.94|95.54|88
1649871300000|2022-04-13 17:35:00|96.96|95.56|96.87|95.47|96.99|95.59|96.76|95.36|56
1649871600000|2022-04-13 17:40:00|96.88|95.48|96.87|95.47|96.89|95.49|96.81|95.41|53
1649871900000|2022-04-13 17:45:00|96.88|95.48|97.07|95.67|97.14|95.74|96.82|95.42|148
1649872200000|2022-04-13 17:50:00|97.08|95.68|97.02|95.62|97.08|95.68|96.96|95.56|52
1649872500000|2022-04-13 17:55:00|96.99|95.59|97.04|95.64|97.06|95.66|96.94|95.54|54
1649872800000|2022-04-13 18:00:00|97.03|95.63|96.95|95.55|97.03|95.63|96.85|95.45|70
1649873100000|2022-04-13 18:05:00|96.98|95.58|97.14|95.74|97.15|95.75|96.93|95.53|63
1649873400000|2022-04-13 18:10:00|97.12|95.72|97.15|95.75|97.19|95.79|97.11|95.71|87
1649873700000|2022-04-13 18:15:00|97.16|95.76|97.16|95.76|97.18|95.78|97.12|95.72|54
1649874000000|2022-04-13 18:20:00|97.15|95.75|97.52|96.12|97.53|96.13|97.15|95.75|98
1649874300000|2022-04-13 18:25:00|97.53|96.13|97.43|96.03|97.56|96.16|97.42|96.02|58
1649874600000|2022-04-13 18:30:00|97.44|96.04|97.45|96.05|97.55|96.15|97.42|96.02|88
1649874900000|2022-04-13 18:35:00|97.44|96.04|97.38|95.98|97.46|96.06|97.37|95.97|38
1649875200000|2022-04-13 18:40:00|97.39|95.99|97.6|96.2|97.6|96.2|97.38|95.98|53
1649875500000|2022-04-13 18:45:00|97.61|96.21|97.64|96.24|97.71|96.31|97.54|96.14|79
1649875800000|2022-04-13 18:50:00|97.65|96.25|97.72|96.32|97.78|96.38|97.65|96.25|51
1649876100000|2022-04-13 18:55:00|97.7|96.3|97.57|96.17|97.71|96.31|97.49|96.09|66
1649876400000|2022-04-13 19:00:00|97.58|96.18|97.54|96.14|97.58|96.18|97.38|95.98|64
1649876700000|2022-04-13 19:05:00|97.55|96.15|97.65|96.25|97.85|96.45|97.53|96.13|123
1649877000000|2022-04-13 19:10:00|97.63|96.23|97.34|95.94|97.63|96.23|97.28|95.88|83
1649877300000|2022-04-13 19:15:00|97.33|95.93|97.46|96.06|97.48|96.08|97.33|95.93|52
1649877600000|2022-04-13 19:20:00|97.45|96.05|97.53|96.13|97.55|96.15|97.37|95.97|40
1649877900000|2022-04-13 19:25:00|97.54|96.14|97.62|96.22|97.62|96.22|97.48|96.08|48
1649878200000|2022-04-13 19:30:00|97.61|96.21|97.64|96.24|97.69|96.29|97.55|96.15|61
1649878500000|2022-04-13 19:35:00|97.59|96.19|97.37|95.97|97.61|96.21|97.33|95.93|84
1649878800000|2022-04-13 19:40:00|97.36|95.96|97.36|95.96|97.43|96.03|97.24|95.84|54
1649879100000|2022-04-13 19:45:00|97.35|95.95|97.28|95.88|97.45|96.05|97.2|95.8|78
1649879400000|2022-04-13 19:50:00|97.29|95.89|97.25|95.85|97.3|95.9|97.15|95.75|82
1649879700000|2022-04-13 19:55:00|97.26|95.86|97.19|95.79|97.27|95.87|97.15|95.75|91
1649880000000|2022-04-13 20:00:00|97.18|95.78|97.13|95.73|97.27|95.87|97.08|95.68|97
1649880300000|2022-04-13 20:05:00|97.14|95.74|97.13|95.73|97.15|95.75|97.07|95.67|34
1649880600000|2022-04-13 20:10:00|97.12|95.72|97.17|95.77|97.17|95.77|97.07|95.67|44
1649880900000|2022-04-13 20:15:00|97.16|95.76|97.36|95.96|97.37|95.97|97.14|95.74|52
1649881200000|2022-04-13 20:20:00|97.34|95.94|97.36|95.96|97.45|96.05|97.26|95.86|99
1649881500000|2022-04-13 20:25:00|97.35|95.95|97.35|95.95|97.37|95.97|97.26|95.86|80
1649881800000|2022-04-13 20:30:00|97.36|95.96|97.49|96.09|97.51|96.11|97.32|95.92|62
1649882100000|2022-04-13 20:35:00|97.53|96.13|97.48|96.08|97.59|96.19|97.46|96.06|79
1649882400000|2022-04-13 20:40:00|97.49|96.09|97.48|96.08|97.53|96.13|97.44|96.04|58
1649882700000|2022-04-13 20:45:00|97.47|96.07|97.65|96.25|97.67|96.27|97.37|95.97|72
1649883000000|2022-04-13 20:50:00|97.66|96.26|97.65|96.25|97.68|96.28|97.64|96.24|37
1649883300000|2022-04-13 20:55:00|97.64|96.24|97.54|96.14|97.65|96.25|97.53|96.13|31
1649883600000|2022-04-13 21:00:00|97.55|96.15|97.5|96.1|97.57|96.17|97.45|96.05|35
1649883900000|2022-04-13 21:05:00|97.49|96.09|97.48|96.08|97.49|96.09|97.44|96.04|33
1649884200000|2022-04-13 21:10:00|97.49|96.09|97.5|96.1|97.51|96.11|97.47|96.07|38
1649884500000|2022-04-13 21:15:00|97.49|96.09|97.47|96.07|97.49|96.09|97.47|96.07|26
1649884800000|2022-04-13 21:20:00|97.48|96.08|97.68|96.28|97.77|96.37|97.46|96.06|68
1649885100000|2022-04-13 21:25:00|97.69|96.29|97.62|96.22|97.72|96.32|97.61|96.21|35
1649885400000|2022-04-13 21:30:00|97.61|96.21|97.52|96.12|97.61|96.21|97.48|96.08|30
1649885700000|2022-04-13 21:35:00|97.5|96.1|97.67|96.27|97.69|96.29|97.5|96.1|39
1649886000000|2022-04-13 21:40:00|97.68|96.28|97.44|96.04|97.68|96.28|97.44|96.04|36
1649886300000|2022-04-13 21:45:00|97.43|96.03|97.55|96.15|97.56|96.16|97.23|95.83|77
1649886600000|2022-04-13 21:50:00|97.54|96.14|97.57|96.17|97.59|96.19|97.47|96.07|57
1649886900000|2022-04-13 21:55:00|97.59|96.19|97.6|96.2|97.62|96.22|97.57|96.17|50
1649887200000|2022-04-13 22:00:00|97.61|96.21|97.4|96|97.61|96.21|97.39|95.99|93
1649887500000|2022-04-13 22:05:00|97.39|95.99|97.45|96.05|97.56|96.16|97.34|95.94|76
1649887800000|2022-04-13 22:10:00|97.46|96.06|97.52|96.12|97.55|96.15|97.44|96.04|48
1649888100000|2022-04-13 22:15:00|97.51|96.11|97.48|96.08|97.51|96.11|97.44|96.04|47
1649888400000|2022-04-13 22:20:00|97.47|96.07|97.8|96.4|97.8|96.4|97.46|96.06|95
1649888700000|2022-04-13 22:25:00|97.79|96.39|97.86|96.46|97.92|96.52|97.79|96.39|89
1649889000000|2022-04-13 22:30:00|97.85|96.45|98.15|96.75|98.22|96.82|97.83|96.43|58
1649889300000|2022-04-13 22:35:00|98.16|96.76|98.14|96.74|98.19|96.79|98.03|96.63|110
1649889600000|2022-04-13 22:40:00|98.17|96.77|98.04|96.64|98.17|96.77|97.96|96.56|106
1649889900000|2022-04-13 22:45:00|98.03|96.63|98.13|96.73|98.13|96.73|97.96|96.56|83
1649890200000|2022-04-13 22:50:00|98.14|96.74|98|96.6|98.17|96.77|97.94|96.54|101
1649890500000|2022-04-13 22:55:00|98.01|96.61|98.07|96.67|98.07|96.67|97.89|96.49|45
1649890800000|2022-04-13 23:00:00|98.08|96.68|97.99|96.59|98.26|96.86|97.99|96.59|113
1649891100000|2022-04-13 23:05:00|97.98|96.58|98.08|96.68|98.11|96.71|97.88|96.48|100
1649891400000|2022-04-13 23:10:00|98.06|96.66|98.54|97.14|98.65|97.25|98.05|96.65|115
1649891700000|2022-04-13 23:15:00|98.55|97.15|98.34|96.94|98.57|97.17|98.34|96.94|77
1649892000000|2022-04-13 23:20:00|98.33|96.93|98.32|96.92|98.35|96.95|98.15|96.75|87
1649892300000|2022-04-13 23:25:00|98.33|96.93|98.25|96.85|98.36|96.96|98.24|96.84|62
1649892600000|2022-04-13 23:30:00|98.24|96.84|98.32|96.92|98.32|96.92|98.11|96.71|85
1649892900000|2022-04-13 23:35:00|98.3|96.9|98.16|96.76|98.32|96.92|98.15|96.75|50
1649893200000|2022-04-13 23:40:00|98.17|96.77|98.09|96.69|98.25|96.85|98.05|96.65|30
1649893500000|2022-04-13 23:45:00|98.1|96.7|98.12|96.72|98.24|96.84|97.95|96.55|97
1649893800000|2022-04-13 23:50:00|98.11|96.71|98.23|96.83|98.24|96.84|98.11|96.71|52
1649894100000|2022-04-13 23:55:00|98.21|96.81|98.13|96.73|98.24|96.84|98.03|96.63|52
1649894400000|2022-04-14 00:00:00|98.14|96.74|97.86|96.46|98.15|96.75|97.76|96.36|117
1649894700000|2022-04-14 00:05:00|97.89|96.49|97.93|96.53|98.07|96.67|97.89|96.49|86
1649895000000|2022-04-14 00:10:00|97.95|96.55|97.88|96.48|97.96|96.56|97.78|96.38|70
1649895300000|2022-04-14 00:15:00|97.87|96.47|97.8|96.4|97.87|96.47|97.75|96.35|38
1649895600000|2022-04-14 00:20:00|97.81|96.41|97.83|96.43|97.83|96.43|97.71|96.31|51
1649895900000|2022-04-14 00:25:00|97.82|96.42|97.93|96.53|97.94|96.54|97.78|96.38|50
1649896200000|2022-04-14 00:30:00|97.94|96.54|98.18|96.78|98.22|96.82|97.93|96.53|75
1649896500000|2022-04-14 00:35:00|98.17|96.77|97.95|96.55|98.17|96.77|97.86|96.46|86
1649896800000|2022-04-14 00:40:00|97.94|96.54|97.88|96.48|97.97|96.57|97.83|96.43|97
1649897100000|2022-04-14 00:45:00|97.87|96.47|97.85|96.45|98.06|96.66|97.78|96.38|85
1649897400000|2022-04-14 00:50:00|97.87|96.47|98.05|96.65|98.06|96.66|97.85|96.45|70
1649897700000|2022-04-14 00:55:00|98.04|96.64|98.04|96.64|98.18|96.78|97.98|96.58|71
1649898000000|2022-04-14 01:00:00|98.05|96.65|97.96|96.56|98.06|96.66|97.9|96.5|104
1649898300000|2022-04-14 01:05:00|97.97|96.57|98.1|96.7|98.14|96.74|97.95|96.55|79
1649898600000|2022-04-14 01:10:00|98.09|96.69|98.2|96.8|98.25|96.85|98.05|96.65|51
1649898900000|2022-04-14 01:15:00|98.19|96.79|98.45|97.05|98.49|97.09|98.16|96.76|106
1649899200000|2022-04-14 01:20:00|98.5|97.1|98.5|97.1|98.5|97.1|98.38|96.98|57
1649899500000|2022-04-14 01:25:00|98.51|97.11|98.61|97.21|98.65|97.25|98.45|97.05|78
1649899800000|2022-04-14 01:30:00|98.6|97.2|98.64|97.24|98.65|97.25|98.47|97.07|93
1649900100000|2022-04-14 01:35:00|98.65|97.25|98.5|97.1|98.65|97.25|98.45|97.05|82
1649900400000|2022-04-14 01:40:00|98.49|97.09|98.59|97.19|98.65|97.25|98.45|97.05|74
1649900700000|2022-04-14 01:45:00|98.6|97.2|98.58|97.18|98.6|97.2|98.52|97.12|58
1649901000000|2022-04-14 01:50:00|98.59|97.19|98.9|97.5|98.99|97.59|98.58|97.18|120
1649901300000|2022-04-14 01:55:00|98.95|97.55|99.04|97.64|99.18|97.78|98.95|97.55|79
1649901600000|2022-04-14 02:00:00|99.05|97.65|98.95|97.55|99.08|97.68|98.76|97.36|93
1649901900000|2022-04-14 02:05:00|98.96|97.56|99.05|97.65|99.06|97.66|98.89|97.49|90
1649902200000|2022-04-14 02:10:00|99|97.6|98.95|97.55|99.09|97.69|98.95|97.55|85
1649902500000|2022-04-14 02:15:00|98.96|97.56|98.95|97.55|98.99|97.59|98.92|97.52|64
1649902800000|2022-04-14 02:20:00|98.99|97.59|99.04|97.64|99.1|97.7|98.92|97.52|75
1649903100000|2022-04-14 02:25:00|99.07|97.67|99.03|97.63|99.16|97.76|98.96|97.56|88
1649903400000|2022-04-14 02:30:00|99.04|97.64|98.68|97.28|99.06|97.66|98.66|97.26|127
1649903700000|2022-04-14 02:35:00|98.69|97.29|98.58|97.18|98.69|97.29|98.48|97.08|122
1649904000000|2022-04-14 02:40:00|98.59|97.19|98.65|97.25|98.67|97.27|98.54|97.14|67
1649904300000|2022-04-14 02:45:00|98.64|97.24|98.37|96.97|98.65|97.25|98.37|96.97|92
1649904600000|2022-04-14 02:50:00|98.42|97.02|98.6|97.2|98.63|97.23|98.4|97|85
1649904900000|2022-04-14 02:55:00|98.59|97.19|98.59|97.19|98.6|97.2|98.48|97.08|52
1649905200000|2022-04-14 03:00:00|98.6|97.2|98.48|97.08|98.67|97.27|98.48|97.08|86
1649905500000|2022-04-14 03:05:00|98.49|97.09|98.39|96.99|98.52|97.12|98.3|96.9|80
1649905800000|2022-04-14 03:10:00|98.38|96.98|98.39|96.99|98.44|97.04|98.36|96.96|35
1649906100000|2022-04-14 03:15:00|98.41|97.01|98.33|96.93|98.41|97.01|98.19|96.79|52
1649906400000|2022-04-14 03:20:00|98.34|96.94|98.23|96.83|98.44|97.04|98.15|96.75|75
1649906700000|2022-04-14 03:25:00|98.24|96.84|98.16|96.76|98.29|96.89|98.15|96.75|92
1649907000000|2022-04-14 03:30:00|98.15|96.75|98.13|96.73|98.28|96.88|98.13|96.73|67
1649907300000|2022-04-14 03:35:00|98.12|96.72|97.96|96.56|98.16|96.76|97.93|96.53|66
1649907600000|2022-04-14 03:40:00|98|96.6|98.04|96.64|98.1|96.7|97.98|96.58|60
1649907900000|2022-04-14 03:45:00|98.05|96.65|98.22|96.82|98.26|96.86|98.03|96.63|79
1649908200000|2022-04-14 03:50:00|98.23|96.83|98.09|96.69|98.23|96.83|98.09|96.69|63
1649908500000|2022-04-14 03:55:00|98.1|96.7|98.11|96.71|98.18|96.78|98.08|96.68|54
1649908800000|2022-04-14 04:00:00|98.14|96.74|98.12|96.72|98.29|96.89|98.11|96.71|76
1649909100000|2022-04-14 04:05:00|98.13|96.73|98.29|96.89|98.33|96.93|98.12|96.72|63
1649909400000|2022-04-14 04:10:00|98.3|96.9|98.38|96.98|98.42|97.02|98.3|96.9|70
1649909700000|2022-04-14 04:15:00|98.39|96.99|98.45|97.05|98.53|97.13|98.35|96.95|35
1649910000000|2022-04-14 04:20:00|98.44|97.04|98.57|97.17|98.59|97.19|98.43|97.03|58
1649910300000|2022-04-14 04:25:00|98.58|97.18|98.6|97.2|98.69|97.29|98.53|97.13|70
1649910600000|2022-04-14 04:30:00|98.61|97.21|98.67|97.27|98.8|97.4|98.59|97.19|65
1649910900000|2022-04-14 04:35:00|98.68|97.28|98.49|97.09|98.72|97.32|98.49|97.09|55
1649911200000|2022-04-14 04:40:00|98.5|97.1|98.19|96.79|98.5|97.1|98.16|96.76|72
1649911500000|2022-04-14 04:45:00|98.17|96.77|98.06|96.66|98.19|96.79|97.97|96.57|71
1649911800000|2022-04-14 04:50:00|98.09|96.69|98.05|96.65|98.1|96.7|97.97|96.57|57
1649912100000|2022-04-14 04:55:00|98.06|96.66|97.81|96.41|98.07|96.67|97.76|96.36|53
1649912400000|2022-04-14 05:00:00|97.82|96.42|97.98|96.58|98.05|96.65|97.78|96.38|51
1649912700000|2022-04-14 05:05:00|98.01|96.61|97.87|96.47|98.02|96.62|97.85|96.45|47
1649913000000|2022-04-14 05:10:00|97.89|96.49|97.97|96.57|98.02|96.62|97.88|96.48|55
1649913300000|2022-04-14 05:15:00|97.98|96.58|97.89|96.49|97.99|96.59|97.83|96.43|52
1649913600000|2022-04-14 05:20:00|97.88|96.48|97.94|96.54|97.94|96.54|97.86|96.46|49
1649913900000|2022-04-14 05:25:00|97.93|96.53|97.59|96.19|97.94|96.54|97.58|96.18|83
1649914200000|2022-04-14 05:30:00|97.58|96.18|97.58|96.18|97.74|96.34|97.57|96.17|77
1649914500000|2022-04-14 05:35:00|97.57|96.17|97.66|96.26|97.75|96.35|97.57|96.17|72
1649914800000|2022-04-14 05:40:00|97.65|96.25|97.75|96.35|97.75|96.35|97.61|96.21|40
1649915100000|2022-04-14 05:45:00|97.76|96.36|97.71|96.31|97.81|96.41|97.65|96.25|61
1649915400000|2022-04-14 05:50:00|97.7|96.3|97.73|96.33|97.75|96.35|97.57|96.17|69
1649915700000|2022-04-14 05:55:00|97.74|96.34|97.81|96.41|97.81|96.41|97.72|96.32|35
1649916000000|2022-04-14 06:00:00|97.82|96.42|97.78|96.38|97.9|96.5|97.75|96.35|52
1649916300000|2022-04-14 06:05:00|97.77|96.37|97.74|96.34|97.8|96.4|97.67|96.27|73
1649916600000|2022-04-14 06:10:00|97.73|96.33|97.74|96.34|97.75|96.35|97.58|96.18|96
1649916900000|2022-04-14 06:15:00|97.73|96.33|97.75|96.35|97.84|96.44|97.73|96.33|65
1649917200000|2022-04-14 06:20:00|97.76|96.36|98.04|96.64|98.04|96.64|97.74|96.34|37
1649917500000|2022-04-14 06:25:00|98.03|96.63|97.97|96.57|98.04|96.64|97.96|96.56|31
1649917800000|2022-04-14 06:30:00|97.99|96.59|97.81|96.41|97.99|96.59|97.77|96.37|69
1649918100000|2022-04-14 06:35:00|97.8|96.4|97.89|96.49|97.98|96.58|97.78|96.38|76
1649918400000|2022-04-14 06:40:00|97.85|96.45|97.82|96.42|97.89|96.49|97.68|96.28|50
1649918700000|2022-04-14 06:45:00|97.84|96.44|97.77|96.37|97.88|96.48|97.77|96.37|62
1649919000000|2022-04-14 06:50:00|97.78|96.38|97.73|96.33|97.78|96.38|97.64|96.24|32
1649919300000|2022-04-14 06:55:00|97.72|96.32|97.68|96.28|97.74|96.34|97.65|96.25|38
1649919600000|2022-04-14 07:00:00|97.69|96.29|97.71|96.31|97.71|96.31|97.56|96.16|62
1649919900000|2022-04-14 07:05:00|97.7|96.3|97.4|96|97.71|96.31|97.4|96|37
1649920200000|2022-04-14 07:10:00|97.39|95.99|97.43|96.03|97.45|96.05|97.28|95.88|93
1649920500000|2022-04-14 07:15:00|97.42|96.02|97.64|96.24|97.64|96.24|97.36|95.96|48
1649920800000|2022-04-14 07:20:00|97.65|96.25|97.79|96.39|97.85|96.45|97.64|96.24|97
1649921100000|2022-04-14 07:25:00|97.8|96.4|97.83|96.43|97.86|96.46|97.77|96.37|59
1649921400000|2022-04-14 07:30:00|97.84|96.44|97.73|96.33|97.89|96.49|97.73|96.33|76
1649921700000|2022-04-14 07:35:00|97.72|96.32|97.65|96.25|97.73|96.33|97.63|96.23|53
1649922000000|2022-04-14 07:40:00|97.64|96.24|97.85|96.45|97.85|96.45|97.64|96.24|78
1649922300000|2022-04-14 07:45:00|97.87|96.47|97.96|96.56|97.99|96.59|97.87|96.47|60
1649922600000|2022-04-14 07:50:00|97.95|96.55|97.75|96.35|97.95|96.55|97.75|96.35|83
1649922900000|2022-04-14 07:55:00|97.76|96.36|97.84|96.44|97.88|96.48|97.73|96.33|53
1649923200000|2022-04-14 08:00:00|97.83|96.43|97.82|96.42|98|96.6|97.8|96.4|90
1649923500000|2022-04-14 08:05:00|97.8|96.4|97.96|96.56|98.03|96.63|97.78|96.38|93
1649923800000|2022-04-14 08:10:00|97.95|96.55|98.04|96.64|98.14|96.74|97.94|96.54|70
1649924100000|2022-04-14 08:15:00|98.06|96.66|97.99|96.59|98.13|96.73|97.98|96.58|62
1649924400000|2022-04-14 08:20:00|97.98|96.58|97.99|96.59|98.06|96.66|97.94|96.54|68
1649924700000|2022-04-14 08:25:00|97.95|96.55|97.78|96.38|97.99|96.59|97.78|96.38|59
1649925000000|2022-04-14 08:30:00|97.77|96.37|97.94|96.54|97.94|96.54|97.74|96.34|44
1649925300000|2022-04-14 08:35:00|97.92|96.52|97.94|96.54|98.03|96.63|97.88|96.48|61
1649925600000|2022-04-14 08:40:00|97.93|96.53|97.88|96.48|97.98|96.58|97.84|96.44|101
1649925900000|2022-04-14 08:45:00|97.87|96.47|97.84|96.44|97.9|96.5|97.77|96.37|64
1649926200000|2022-04-14 08:50:00|97.85|96.45|97.8|96.4|97.93|96.53|97.78|96.38|47
1649926500000|2022-04-14 08:55:00|97.79|96.39|97.74|96.34|97.81|96.41|97.74|96.34|38
1649926800000|2022-04-14 09:00:00|97.73|96.33|97.66|96.26|97.74|96.34|97.6|96.2|89
1649927100000|2022-04-14 09:05:00|97.67|96.27|97.41|96.01|97.67|96.27|97.4|96|84
1649927400000|2022-04-14 09:10:00|97.4|96|97.25|95.85|97.4|96|97.25|95.85|19
1649927700000|2022-04-14 09:15:00|97.32|95.92|97.26|95.86|97.32|95.92|97.25|95.85|35
1649928000000|2022-04-14 09:20:00|97.25|95.85|97.14|95.74|97.29|95.89|97.08|95.68|49
1649928300000|2022-04-14 09:25:00|97.13|95.73|96.98|95.58|97.14|95.74|96.55|95.15|117
1649928600000|2022-04-14 09:30:00|96.97|95.57|97.06|95.66|97.08|95.68|96.78|95.38|46
1649928900000|2022-04-14 09:35:00|97.07|95.67|97.13|95.73|97.15|95.75|97.03|95.63|67
1649929200000|2022-04-14 09:40:00|97.14|95.74|97.18|95.78|97.22|95.82|97.14|95.74|44
1649929500000|2022-04-14 09:45:00|97.17|95.77|97.08|95.68|97.2|95.8|96.99|95.59|68
1649929800000|2022-04-14 09:50:00|97.07|95.67|97.3|95.9|97.34|95.94|96.96|95.56|84
1649930100000|2022-04-14 09:55:00|97.26|95.86|97.3|95.9|97.34|95.94|97.26|95.86|39
1649930400000|2022-04-14 10:00:00|97.28|95.88|97.2|95.8|97.31|95.91|97.17|95.77|46
1649930700000|2022-04-14 10:05:00|97.19|95.79|97.14|95.74|97.21|95.81|97.04|95.64|83
1649931000000|2022-04-14 10:10:00|97.12|95.72|97.23|95.83|97.33|95.93|96.94|95.54|138
1649931300000|2022-04-14 10:15:00|97.24|95.84|96.89|95.49|97.34|95.94|96.87|95.47|95
1649931600000|2022-04-14 10:20:00|96.88|95.48|96.85|95.45|96.89|95.49|96.75|95.35|51
1649931900000|2022-04-14 10:25:00|96.86|95.46|96.92|95.52|96.94|95.54|96.85|95.45|46
1649932200000|2022-04-14 10:30:00|96.89|95.49|96.75|95.35|96.91|95.51|96.63|95.23|117
1649932500000|2022-04-14 10:35:00|96.76|95.36|96.65|95.25|96.76|95.36|96.55|95.15|85
1649932800000|2022-04-14 10:40:00|96.66|95.26|96.66|95.26|96.73|95.33|96.6|95.2|90
1649933100000|2022-04-14 10:45:00|96.65|95.25|96.37|94.97|96.65|95.25|96.37|94.97|83
1649933400000|2022-04-14 10:50:00|96.38|94.98|96.38|94.98|96.44|95.04|96.16|94.76|120
1649933700000|2022-04-14 10:55:00|96.35|94.95|96.34|94.94|96.43|95.03|96.27|94.87|34
1649934000000|2022-04-14 11:00:00|96.35|94.95|96.42|95.02|96.48|95.08|96.31|94.91|89
1649934300000|2022-04-14 11:05:00|96.41|95.01|96.38|94.98|96.47|95.07|96.35|94.95|66
1649934600000|2022-04-14 11:10:00|96.39|94.99|96.54|95.14|96.61|95.21|96.38|94.98|78
1649934900000|2022-04-14 11:15:00|96.55|95.15|96.34|94.94|96.55|95.15|96.33|94.93|59
1649935200000|2022-04-14 11:20:00|96.36|94.96|96.28|94.88|96.38|94.98|96.18|94.78|94
1649935500000|2022-04-14 11:25:00|96.29|94.89|96.26|94.86|96.29|94.89|96.13|94.73|76
1649935800000|2022-04-14 11:30:00|96.25|94.85|96.16|94.76|96.28|94.88|96.14|94.74|77
1649936100000|2022-04-14 11:35:00|96.15|94.75|96.29|94.89|96.34|94.94|96.08|94.68|93
1649936400000|2022-04-14 11:40:00|96.28|94.88|96.07|94.67|96.29|94.89|96.07|94.67|101
1649936700000|2022-04-14 11:45:00|96.08|94.68|96.06|94.66|96.24|94.84|96.06|94.66|75
1649937000000|2022-04-14 11:50:00|96.08|94.68|95.94|94.54|96.08|94.68|95.88|94.48|133
1649937300000|2022-04-14 11:55:00|95.95|94.55|96.02|94.62|96.05|94.65|95.95|94.55|54
1649937600000|2022-04-14 12:00:00|96.04|94.64|96.1|94.7|96.34|94.94|95.96|94.56|141
1649937900000|2022-04-14 12:05:00|96.09|94.69|96.43|95.03|96.45|95.05|96.04|94.64|92
1649938200000|2022-04-14 12:10:00|96.45|95.05|96.45|95.05|96.48|95.08|96.34|94.94|36
1649938500000|2022-04-14 12:15:00|96.47|95.07|96.48|95.08|96.61|95.21|96.47|95.07|57
1649938800000|2022-04-14 12:20:00|96.5|95.1|96.75|95.35|96.82|95.42|96.5|95.1|101
1649939100000|2022-04-14 12:25:00|96.76|95.36|96.78|95.38|96.82|95.42|96.67|95.27|75
1649939400000|2022-04-14 12:30:00|96.77|95.37|96.78|95.38|96.92|95.52|96.75|95.35|64
1649939700000|2022-04-14 12:35:00|96.76|95.36|96.74|95.34|96.84|95.44|96.68|95.28|62
1649940000000|2022-04-14 12:40:00|96.73|95.33|96.82|95.42|96.86|95.46|96.71|95.31|77
1649940300000|2022-04-14 12:45:00|96.83|95.43|96.99|95.59|97.07|95.67|96.76|95.36|79
1649940600000|2022-04-14 12:50:00|97|95.6|96.86|95.46|97.02|95.62|96.77|95.37|133
1649940900000|2022-04-14 12:55:00|96.85|95.45|96.86|95.46|96.92|95.52|96.77|95.37|122
1649941200000|2022-04-14 13:00:00|96.85|95.45|96.96|95.56|96.97|95.57|96.8|95.4|73
1649941500000|2022-04-14 13:05:00|96.95|95.55|96.94|95.54|97.05|95.65|96.87|95.47|88
1649941800000|2022-04-14 13:10:00|96.93|95.53|96.74|95.34|96.94|95.54|96.69|95.29|44
1649942100000|2022-04-14 13:15:00|96.73|95.33|96.56|95.16|96.76|95.36|96.55|95.15|76
1649942400000|2022-04-14 13:20:00|96.59|95.19|96.48|95.08|96.65|95.25|96.46|95.06|73
1649942700000|2022-04-14 13:25:00|96.49|95.09|96.75|95.35|96.75|95.35|96.49|95.09|63
1649943000000|2022-04-14 13:30:00|96.76|95.36|96.84|95.44|96.87|95.47|96.69|95.29|77
1649943300000|2022-04-14 13:35:00|96.85|95.45|96.67|95.27|96.98|95.58|96.66|95.26|98
1649943600000|2022-04-14 13:40:00|96.68|95.28|95.75|94.35|96.68|95.28|95.55|94.15|219
1649943900000|2022-04-14 13:45:00|95.74|94.34|95.52|94.12|95.76|94.36|95.44|94.04|236
1649944200000|2022-04-14 13:50:00|95.54|94.14|95.29|93.89|95.56|94.16|95.06|93.66|171
1649944500000|2022-04-14 13:55:00|95.26|93.86|95.23|93.83|95.48|94.08|95.23|93.83|89
1649944800000|2022-04-14 14:00:00|95.24|93.84|95.05|93.65|95.54|94.14|94.98|93.58|197
1649945100000|2022-04-14 14:05:00|95.04|93.64|94.95|93.55|95.15|93.75|94.78|93.38|213
1649945400000|2022-04-14 14:10:00|94.94|93.54|95.03|93.63|95.15|93.75|94.94|93.54|126
1649945700000|2022-04-14 14:15:00|95.02|93.62|94.86|93.46|95.15|93.75|94.86|93.46|97
1649946000000|2022-04-14 14:20:00|94.84|93.44|95.25|93.85|95.34|93.94|94.81|93.41|125
1649946300000|2022-04-14 14:25:00|95.24|93.84|95.36|93.96|95.38|93.98|95.17|93.77|105
1649946600000|2022-04-14 14:30:00|95.35|93.95|95.43|94.03|95.85|94.45|95.35|93.95|197
1649946900000|2022-04-14 14:35:00|95.45|94.05|95.22|93.82|95.52|94.12|95.22|93.82|146
1649947200000|2022-04-14 14:40:00|95.23|93.83|95.26|93.86|95.37|93.97|95.22|93.82|93
1649947500000|2022-04-14 14:45:00|95.29|93.89|95.07|93.67|95.37|93.97|95.06|93.66|130
1649947800000|2022-04-14 14:50:00|95.05|93.65|95.17|93.77|95.24|93.84|95.03|93.63|94
1649948100000|2022-04-14 14:55:00|95.16|93.76|95.2|93.8|95.26|93.86|95.15|93.75|75
1649948400000|2022-04-14 15:00:00|95.18|93.78|95.13|93.73|95.26|93.86|95.07|93.67|96
1649948700000|2022-04-14 15:05:00|95.12|93.72|95.11|93.71|95.28|93.88|94.99|93.59|120
1649949000000|2022-04-14 15:10:00|95.12|93.72|95.14|93.74|95.19|93.79|95.01|93.61|86
1649949300000|2022-04-14 15:15:00|95.15|93.75|95.03|93.63|95.23|93.83|94.96|93.56|123
1649949600000|2022-04-14 15:20:00|95.02|93.62|94.92|93.52|95.03|93.63|94.67|93.27|116
1649949900000|2022-04-14 15:25:00|94.94|93.54|95.03|93.63|95.04|93.64|94.86|93.46|66
1649950200000|2022-04-14 15:30:00|95.02|93.62|94.71|93.31|95.03|93.63|94.71|93.31|91
1649950500000|2022-04-14 15:35:00|94.73|93.33|94.37|92.97|94.74|93.34|94.28|92.88|149
1649950800000|2022-04-14 15:40:00|94.39|92.99|94.35|92.95|94.44|93.04|94.31|92.91|85
1649951100000|2022-04-14 15:45:00|94.38|92.98|94.1|92.7|94.42|93.02|94.08|92.68|94
1649951400000|2022-04-14 15:50:00|94.11|92.71|94.09|92.69|94.15|92.75|94.02|92.62|85
1649951700000|2022-04-14 15:55:00|94.08|92.68|94.01|92.61|94.14|92.74|93.96|92.56|106
1649952000000|2022-04-14 16:00:00|94.03|92.63|93.94|92.54|94.25|92.85|93.86|92.46|144
1649952300000|2022-04-14 16:05:00|93.95|92.55|94.2|92.8|94.2|92.8|93.85|92.45|113
1649952600000|2022-04-14 16:10:00|94.21|92.81|94.18|92.78|94.41|93.01|94.12|92.72|99
1649952900000|2022-04-14 16:15:00|94.21|92.81|93.9|92.5|94.29|92.89|93.9|92.5|93
1649953200000|2022-04-14 16:20:00|93.88|92.48|93.84|92.44|93.97|92.57|93.77|92.37|159
1649953500000|2022-04-14 16:25:00|93.83|92.43|93.75|92.35|93.86|92.46|93.65|92.25|65
1649953800000|2022-04-14 16:30:00|93.77|92.37|93.56|92.16|93.84|92.44|93.48|92.08|97
1649954100000|2022-04-14 16:35:00|93.55|92.15|93.46|92.06|93.6|92.2|93.42|92.02|111
1649954400000|2022-04-14 16:40:00|93.47|92.07|93.61|92.21|93.63|92.23|93.44|92.04|89
1649954700000|2022-04-14 16:45:00|93.62|92.22|93.51|92.11|93.73|92.33|93.51|92.11|69
1649955000000|2022-04-14 16:50:00|93.48|92.08|93.64|92.24|93.72|92.32|93.47|92.07|70
1649955300000|2022-04-14 16:55:00|93.61|92.21|94.01|92.61|94.04|92.64|93.61|92.21|121
1649955600000|2022-04-14 17:00:00|94.02|92.62|94.12|92.72|94.14|92.74|93.92|92.52|82
1649955900000|2022-04-14 17:05:00|94.13|92.73|94.18|92.78|94.23|92.83|94.13|92.73|15
1649956200000|2022-04-14 17:10:00|94.19|92.79|94.06|92.66|94.24|92.84|93.99|92.59|56
1649956500000|2022-04-14 17:15:00|94.05|92.65|93.97|92.57|94.06|92.66|93.96|92.56|92
1649956800000|2022-04-14 17:20:00|93.96|92.56|93.87|92.47|93.98|92.58|93.8|92.4|79
1649957100000|2022-04-14 17:25:00|93.88|92.48|94.02|92.62|94.05|92.65|93.87|92.47|74
1649957400000|2022-04-14 17:30:00|94.01|92.61|94.36|92.96|94.39|92.99|93.96|92.56|71
1649957700000|2022-04-14 17:35:00|94.4|93|94.17|92.77|94.4|93|94.17|92.77|64
1649958000000|2022-04-14 17:40:00|94.16|92.76|94.01|92.61|94.26|92.86|94.01|92.61|112
1649958300000|2022-04-14 17:45:00|94.02|92.62|93.95|92.55|94.07|92.67|93.86|92.46|96
1649958600000|2022-04-14 17:50:00|93.94|92.54|93.89|92.49|93.96|92.56|93.86|92.46|46
1649958900000|2022-04-14 17:55:00|93.88|92.48|94.13|92.73|94.16|92.76|93.88|92.48|103
1649959200000|2022-04-14 18:00:00|94.16|92.76|94.22|92.82|94.24|92.84|94.07|92.67|88
1649959500000|2022-04-14 18:05:00|94.21|92.81|94.09|92.69|94.21|92.81|94.07|92.67|98
1649959800000|2022-04-14 18:10:00|94.08|92.68|94.06|92.66|94.16|92.76|93.98|92.58|78
1649960100000|2022-04-14 18:15:00|94.07|92.67|93.93|92.53|94.09|92.69|93.93|92.53|78
1649960400000|2022-04-14 18:20:00|93.94|92.54|93.78|92.38|93.94|92.54|93.77|92.37|72
1649960700000|2022-04-14 18:25:00|93.77|92.37|93.8|92.4|93.86|92.46|93.66|92.26|88
1649961000000|2022-04-14 18:30:00|93.79|92.39|93.63|92.23|93.88|92.48|93.58|92.18|82
1649961300000|2022-04-14 18:35:00|93.64|92.24|93.49|92.09|93.66|92.26|93.49|92.09|79
1649961600000|2022-04-14 18:40:00|93.47|92.07|93.57|92.17|93.59|92.19|93.47|92.07|45
1649961900000|2022-04-14 18:45:00|93.59|92.19|93.62|92.22|93.65|92.25|93.58|92.18|38
1649962200000|2022-04-14 18:50:00|93.63|92.23|93.21|91.81|93.72|92.32|93.2|91.8|58
1649962500000|2022-04-14 18:55:00|93.24|91.84|93.11|91.71|93.24|91.84|93.02|91.62|98
1649962800000|2022-04-14 19:00:00|93.13|91.73|93.31|91.91|93.34|91.94|93.05|91.65|138
1649963100000|2022-04-14 19:05:00|93.3|91.9|93.28|91.88|93.44|92.04|93.27|91.87|118
1649963400000|2022-04-14 19:10:00|93.29|91.89|93.37|91.97|93.42|92.02|93.29|91.89|55
1649963700000|2022-04-14 19:15:00|93.4|92|93.5|92.1|93.61|92.21|93.31|91.91|123
1649964000000|2022-04-14 19:20:00|93.49|92.09|93.52|92.12|93.6|92.2|93.46|92.06|76
1649964300000|2022-04-14 19:25:00|93.5|92.1|93.48|92.08|93.63|92.23|93.44|92.04|86
1649964600000|2022-04-14 19:30:00|93.49|92.09|93.32|91.92|93.49|92.09|93.32|91.92|51
1649964900000|2022-04-14 19:35:00|93.31|91.91|93.38|91.98|93.52|92.12|93.31|91.91|84
1649965200000|2022-04-14 19:40:00|93.41|92.01|93.48|92.08|93.48|92.08|93.28|91.88|85
1649965500000|2022-04-14 19:45:00|93.47|92.07|93.44|92.04|93.47|92.07|93.38|91.98|58
1649965800000|2022-04-14 19:50:00|93.4|92|93.59|92.19|93.64|92.24|93.28|91.88|86
1649966100000|2022-04-14 19:55:00|93.62|92.22|93.47|92.07|93.7|92.3|93.46|92.06|87
1649966400000|2022-04-14 20:00:00|93.49|92.09|93.45|92.05|93.54|92.14|93.3|91.9|99
1649966700000|2022-04-14 20:05:00|93.46|92.06|93.45|92.05|93.62|92.22|93.35|91.95|110
1649967000000|2022-04-14 20:10:00|93.49|92.09|93.41|92.01|93.51|92.11|93.32|91.92|90
1649967300000|2022-04-14 20:15:00|93.4|92|93.33|91.93|93.63|92.23|93.26|91.86|97
1649967600000|2022-04-14 20:20:00|93.32|91.92|93.37|91.97|93.43|92.03|93.26|91.86|79
1649967900000|2022-04-14 20:25:00|93.36|91.96|93.46|92.06|93.54|92.14|93.35|91.95|63
1649968200000|2022-04-14 20:30:00|93.47|92.07|93.74|92.34|93.74|92.34|93.46|92.06|79
1649968500000|2022-04-14 20:35:00|93.73|92.33|93.84|92.44|93.84|92.44|93.63|92.23|68
1649968800000|2022-04-14 20:40:00|93.83|92.43|93.77|92.37|93.84|92.44|93.75|92.35|86
1649969100000|2022-04-14 20:45:00|93.76|92.36|93.74|92.34|93.78|92.38|93.59|92.19|71
1649969400000|2022-04-14 20:50:00|93.75|92.35|93.8|92.4|93.82|92.42|93.67|92.27|65
1649969700000|2022-04-14 20:55:00|93.79|92.39|93.94|92.54|93.96|92.56|93.77|92.37|59
1649970000000|2022-04-14 21:00:00|93.95|92.55|93.94|92.54|94.02|92.62|93.93|92.53|58
1649970300000|2022-04-14 21:05:00|93.93|92.53|93.89|92.49|93.97|92.57|93.88|92.48|33
1649970600000|2022-04-14 21:10:00|93.9|92.5|93.89|92.49|93.97|92.57|93.87|92.47|41
1649970900000|2022-04-14 21:15:00|93.88|92.48|93.88|92.48|93.91|92.51|93.83|92.43|49
1649971200000|2022-04-14 21:20:00|93.89|92.49|93.98|92.58|93.98|92.58|93.88|92.48|42
1649971500000|2022-04-14 21:25:00|93.97|92.57|94.09|92.69|94.09|92.69|93.96|92.56|45
1649971800000|2022-04-14 21:30:00|94.08|92.68|94.17|92.77|94.17|92.77|94.06|92.66|31
1649972100000|2022-04-14 21:35:00|94.18|92.78|94.33|92.93|94.33|92.93|94.18|92.78|35
1649972400000|2022-04-14 21:40:00|94.34|92.94|94.2|92.8|94.34|92.94|94.19|92.79|41
1649972700000|2022-04-14 21:45:00|94.18|92.78|94.25|92.85|94.27|92.87|94.17|92.77|28
1649973000000|2022-04-14 21:50:00|94.24|92.84|94.38|92.98|94.4|93|94.18|92.78|39
1649973300000|2022-04-14 21:55:00|94.37|92.97|94.51|93.11|94.57|93.17|94.31|92.91|41
1649973600000|2022-04-14 22:00:00|94.5|93.1|94.46|93.06|94.5|93.1|94.38|92.98|32
1649973900000|2022-04-14 22:05:00|94.45|93.05|94.56|93.16|94.56|93.16|94.45|93.05|25
1649974200000|2022-04-14 22:10:00|94.57|93.17|94.57|93.17|94.57|93.17|94.47|93.07|18
1649974500000|2022-04-14 22:15:00|94.55|93.15|94.39|92.99|94.57|93.17|94.35|92.95|29
1649974800000|2022-04-14 22:20:00|94.38|92.98|94.48|93.08|94.48|93.08|94.37|92.97|24
1649975100000|2022-04-14 22:25:00|94.47|93.07|94.49|93.09|94.55|93.15|94.44|93.04|35
1649975400000|2022-04-14 22:30:00|94.5|93.1|94.48|93.08|94.53|93.13|94.46|93.06|41
1649975700000|2022-04-14 22:35:00|94.47|93.07|94.16|92.76|94.48|93.08|94.12|92.72|80
1649976000000|2022-04-14 22:40:00|94.14|92.74|94.19|92.79|94.19|92.79|94.09|92.69|19
1649976300000|2022-04-14 22:45:00|94.23|92.83|94.34|92.94|94.35|92.95|94.23|92.83|44
1649976600000|2022-04-14 22:50:00|94.35|92.95|93.78|92.38|94.35|92.95|93.77|92.37|82
1649976900000|2022-04-14 22:55:00|93.75|92.35|93.64|92.24|93.83|92.43|93.47|92.07|101
1649977200000|2022-04-14 23:00:00|93.65|92.25|93.62|92.22|93.78|92.38|93.62|92.22|73
1649977500000|2022-04-14 23:05:00|93.63|92.23|93.79|92.39|93.79|92.39|93.63|92.23|73
1649977800000|2022-04-14 23:10:00|93.82|92.42|93.72|92.32|93.85|92.45|93.67|92.27|65
1649978100000|2022-04-14 23:15:00|93.74|92.34|93.82|92.42|93.82|92.42|93.72|92.32|42
1649978400000|2022-04-14 23:20:00|93.81|92.41|93.63|92.23|93.83|92.43|93.63|92.23|58
1649978700000|2022-04-14 23:25:00|93.64|92.24|93.87|92.47|93.87|92.47|93.64|92.24|36
1649979000000|2022-04-14 23:30:00|93.88|92.48|93.77|92.37|93.93|92.53|93.68|92.28|49
1649979300000|2022-04-14 23:35:00|93.78|92.38|93.87|92.47|93.9|92.5|93.75|92.35|53
1649979600000|2022-04-14 23:40:00|93.88|92.48|93.94|92.54|93.98|92.58|93.86|92.46|39
1649979900000|2022-04-14 23:45:00|93.93|92.53|93.94|92.54|93.95|92.55|93.84|92.44|61
1649980200000|2022-04-14 23:50:00|93.93|92.53|93.72|92.32|93.93|92.53|93.65|92.25|66
1649980500000|2022-04-14 23:55:00|93.73|92.33|93.93|92.53|93.94|92.54|93.72|92.32|49
1649980800000|2022-04-15 00:00:00|93.9|92.5|94.17|92.77|94.18|92.78|93.83|92.43|73
1649981100000|2022-04-15 00:05:00|94.16|92.76|94.17|92.77|94.25|92.85|94.07|92.67|79
1649981400000|2022-04-15 00:10:00|94.18|92.78|94.07|92.67|94.2|92.8|94.07|92.67|37
1649981700000|2022-04-15 00:15:00|94.09|92.69|94.17|92.77|94.18|92.78|94.02|92.62|67
1649982000000|2022-04-15 00:20:00|94.18|92.78|94.49|93.09|94.49|93.09|94.17|92.77|64
1649982300000|2022-04-15 00:25:00|94.5|93.1|94.59|93.19|94.63|93.23|94.5|93.1|86
1649982600000|2022-04-15 00:30:00|94.58|93.18|94.42|93.02|94.62|93.22|94.38|92.98|72
1649982900000|2022-04-15 00:35:00|94.43|93.03|94.05|92.65|94.53|93.13|94.05|92.65|93
1649983200000|2022-04-15 00:40:00|94.01|92.61|93.93|92.53|94.01|92.61|93.76|92.36|99
1649983500000|2022-04-15 00:45:00|93.92|92.52|93.93|92.53|93.93|92.53|93.67|92.27|66
1649983800000|2022-04-15 00:50:00|93.92|92.52|94.01|92.61|94.02|92.62|93.91|92.51|60
1649984100000|2022-04-15 00:55:00|94.03|92.63|93.97|92.57|94.03|92.72|93.76|92.47|78
1649984400000|2022-04-15 01:00:00|93.96|92.56|93.91|92.51|93.97|92.57|93.91|92.51|29
1649984700000|2022-04-15 01:05:00|93.92|92.52|94.09|92.69|94.13|92.73|93.92|92.52|32
1649985000000|2022-04-15 01:10:00|94.1|92.7|94.07|92.67|94.18|92.78|94.06|92.66|57
1649985300000|2022-04-15 01:15:00|94.09|92.69|94.26|92.86|94.29|92.89|94.09|92.69|61
1649985600000|2022-04-15 01:20:00|94.27|92.87|94.38|92.98|94.39|92.99|94.27|92.87|43
1649985900000|2022-04-15 01:25:00|94.42|93.02|94.28|92.88|94.43|93.03|94.27|92.87|58
1649986200000|2022-04-15 01:30:00|94.29|92.89|94.27|92.87|94.37|92.97|94.24|92.84|51
1649986500000|2022-04-15 01:35:00|94.26|92.86|94.17|92.77|94.26|92.86|94.08|92.68|65
1649986800000|2022-04-15 01:40:00|94.18|92.78|94.49|93.09|94.51|93.11|94.18|92.78|39
1649987100000|2022-04-15 01:45:00|94.5|93.1|94.49|93.09|94.53|93.13|94.45|93.05|41
1649987400000|2022-04-15 01:50:00|94.46|93.06|94.54|93.14|94.54|93.14|94.42|93.02|45
1649987700000|2022-04-15 01:55:00|94.53|93.13|94.46|93.06|94.57|93.17|94.38|92.98|40
1649988000000|2022-04-15 02:00:00|94.47|93.07|94.39|92.99|94.53|93.13|94.39|92.99|55
1649988300000|2022-04-15 02:05:00|94.37|92.97|94.42|93.02|94.44|93.04|94.37|92.97|46
1649988600000|2022-04-15 02:10:00|94.41|93.01|94.46|93.06|94.47|93.07|94.41|93.01|48
1649988900000|2022-04-15 02:15:00|94.47|93.07|94.58|93.18|94.58|93.18|94.35|92.95|80
1649989200000|2022-04-15 02:20:00|94.6|93.2|94.68|93.28|94.74|93.34|94.6|93.2|55
1649989500000|2022-04-15 02:25:00|94.69|93.29|94.71|93.31|94.73|93.33|94.66|93.26|37
1649989800000|2022-04-15 02:30:00|94.74|93.34|94.73|93.33|94.74|93.34|94.62|93.22|42
1649990100000|2022-04-15 02:35:00|94.74|93.34|94.66|93.26|94.74|93.34|94.59|93.19|51
1649990400000|2022-04-15 02:40:00|94.67|93.27|94.73|93.33|94.78|93.38|94.65|93.25|50
1649990700000|2022-04-15 02:45:00|94.74|93.34|94.75|93.35|94.79|93.39|94.71|93.31|50
1649991000000|2022-04-15 02:50:00|94.74|93.34|94.71|93.31|94.78|93.38|94.71|93.31|35
1649991300000|2022-04-15 02:55:00|94.73|93.33|94.64|93.24|94.74|93.34|94.53|93.13|77
1649991600000|2022-04-15 03:00:00|94.65|93.25|94.82|93.42|94.85|93.45|94.64|93.24|67
1649991900000|2022-04-15 03:05:00|94.83|93.43|95.02|93.62|95.04|93.64|94.82|93.42|64
1649992200000|2022-04-15 03:10:00|95.01|93.61|95.12|93.72|95.14|93.74|95|93.6|45
1649992500000|2022-04-15 03:15:00|95.09|93.69|95.09|93.69|95.14|93.74|94.94|93.54|58
1649992800000|2022-04-15 03:20:00|95.08|93.68|95.23|93.83|95.32|93.92|95.07|93.67|51
1649993100000|2022-04-15 03:25:00|95.26|93.86|95.37|93.97|95.38|93.98|95.24|93.84|47
1649993400000|2022-04-15 03:30:00|95.4|94|95.56|94.16|95.57|94.17|95.4|94|81
1649993700000|2022-04-15 03:35:00|95.57|94.17|95.44|94.04|95.59|94.19|95.43|94.03|64
1649994000000|2022-04-15 03:40:00|95.46|94.06|95.47|94.07|95.51|94.11|95.43|94.03|44
1649994300000|2022-04-15 03:45:00|95.48|94.08|95.48|94.08|95.58|94.18|95.46|94.06|60
1649994600000|2022-04-15 03:50:00|95.49|94.09|95.77|94.37|95.77|94.37|95.44|94.04|61
1649994900000|2022-04-15 03:55:00|95.76|94.36|95.82|94.42|95.83|94.43|95.72|94.32|36
1649995200000|2022-04-15 04:00:00|95.83|94.43|95.88|94.48|95.97|94.57|95.83|94.43|81
1649995500000|2022-04-15 04:05:00|95.89|94.49|95.89|94.49|95.91|94.51|95.78|94.38|48
1649995800000|2022-04-15 04:10:00|95.88|94.48|95.98|94.58|95.98|94.58|95.87|94.47|39
1649996100000|2022-04-15 04:15:00|95.97|94.57|96.38|94.98|96.46|95.06|95.96|94.56|80
1649996400000|2022-04-15 04:20:00|96.39|94.99|96.28|94.88|96.41|95.01|96.18|94.78|88
1649996700000|2022-04-15 04:25:00|96.27|94.87|95.76|94.36|96.27|94.87|95.76|94.36|107
1649997000000|2022-04-15 04:30:00|95.77|94.37|95.78|94.38|95.89|94.49|95.68|94.28|67
1649997300000|2022-04-15 04:35:00|95.77|94.37|95.87|94.47|95.88|94.48|95.75|94.35|79
1649997600000|2022-04-15 04:40:00|95.88|94.48|95.88|94.48|95.9|94.5|95.83|94.43|41
1649997900000|2022-04-15 04:45:00|95.86|94.46|95.78|94.38|95.87|94.47|95.77|94.37|41
1649998200000|2022-04-15 04:50:00|95.79|94.39|95.67|94.27|95.8|94.4|95.62|94.22|42
1649998500000|2022-04-15 04:55:00|95.68|94.28|95.79|94.39|95.79|94.39|95.65|94.25|28
1649998800000|2022-04-15 05:00:00|95.78|94.38|95.87|94.47|95.87|94.47|95.67|94.27|38
1649999100000|2022-04-15 05:05:00|95.86|94.46|95.78|94.38|95.88|94.48|95.77|94.37|49
1649999400000|2022-04-15 05:10:00|95.8|94.4|95.61|94.21|95.84|94.44|95.61|94.21|77
1649999700000|2022-04-15 05:15:00|95.62|94.22|95.53|94.13|95.66|94.26|95.47|94.07|62
1650000000000|2022-04-15 05:20:00|95.54|94.14|95.84|94.44|95.88|94.48|95.54|94.14|67
1650000300000|2022-04-15 05:25:00|95.85|94.45|95.94|94.54|96|94.6|95.85|94.45|47
1650000600000|2022-04-15 05:30:00|95.93|94.53|95.87|94.47|95.95|94.55|95.85|94.45|66
1650000900000|2022-04-15 05:35:00|95.86|94.46|96.06|94.66|96.08|94.68|95.86|94.46|75
1650001200000|2022-04-15 05:40:00|96.07|94.67|96.04|94.64|96.11|94.71|95.96|94.56|88
1650001500000|2022-04-15 05:45:00|96.05|94.65|96.03|94.63|96.06|94.66|96.01|94.61|58
1650001800000|2022-04-15 05:50:00|96.04|94.64|95.98|94.58|96.04|94.64|95.95|94.55|59
1650002100000|2022-04-15 05:55:00|95.97|94.57|95.82|94.42|95.98|94.58|95.79|94.39|47
1650002400000|2022-04-15 06:00:00|95.81|94.41|95.84|94.44|95.9|94.5|95.81|94.41|51
1650002700000|2022-04-15 06:05:00|95.83|94.43|95.9|94.5|95.9|94.5|95.74|94.34|57
1650003000000|2022-04-15 06:10:00|95.88|94.48|95.89|94.49|95.96|94.56|95.85|94.45|45
1650003300000|2022-04-15 06:15:00|95.88|94.48|95.69|94.29|95.88|94.48|95.68|94.28|47
1650003600000|2022-04-15 06:20:00|95.68|94.28|95.59|94.19|95.74|94.34|95.58|94.18|42
1650003900000|2022-04-15 06:25:00|95.58|94.18|95.5|94.1|95.66|94.26|95.5|94.1|74
1650004200000|2022-04-15 06:30:00|95.51|94.11|95.52|94.12|95.58|94.18|95.51|94.11|54
1650004500000|2022-04-15 06:35:00|95.53|94.13|95.14|93.74|95.59|94.19|95.14|93.74|90
1650004800000|2022-04-15 06:40:00|95.15|93.75|95.2|93.8|95.29|93.89|95.14|93.74|91
1650005100000|2022-04-15 06:45:00|95.17|93.77|95.15|93.75|95.24|93.84|94.97|93.57|55
1650005400000|2022-04-15 06:50:00|95.16|93.76|95.29|93.89|95.31|93.91|95.16|93.76|70
1650005700000|2022-04-15 06:55:00|95.28|93.88|95.18|93.78|95.32|93.92|95.18|93.78|49
1650006000000|2022-04-15 07:00:00|95.19|93.79|95.15|93.75|95.21|93.81|95.06|93.66|74
1650006300000|2022-04-15 07:05:00|95.16|93.76|95.16|93.76|95.22|93.82|95.15|93.75|53
1650006600000|2022-04-15 07:10:00|95.17|93.77|95.05|93.65|95.21|93.81|95.05|93.65|63
1650006900000|2022-04-15 07:15:00|95.06|93.66|95.09|93.69|95.19|93.79|95.05|93.65|72
1650007200000|2022-04-15 07:20:00|95.07|93.67|94.89|93.49|95.11|93.71|94.88|93.48|65
1650007500000|2022-04-15 07:25:00|94.91|93.51|94.87|93.47|94.97|93.57|94.83|93.43|65
1650007800000|2022-04-15 07:30:00|94.86|93.46|94.97|93.57|94.98|93.58|94.86|93.46|41
1650008100000|2022-04-15 07:35:00|94.96|93.56|95.33|93.93|95.35|93.95|94.96|93.56|90
1650008400000|2022-04-15 07:40:00|95.34|93.94|95.38|93.98|95.41|94.01|95.3|93.9|72
1650008700000|2022-04-15 07:45:00|95.37|93.97|95.52|94.12|95.56|94.16|95.26|93.86|74
1650009000000|2022-04-15 07:50:00|95.53|94.13|96.03|94.63|96.03|94.63|95.53|94.13|104
1650009300000|2022-04-15 07:55:00|96.02|94.62|95.86|94.46|96.09|94.69|95.77|94.37|94
1650009600000|2022-04-15 08:00:00|95.85|94.45|95.98|94.58|96.02|94.62|95.74|94.34|84
1650009900000|2022-04-15 08:05:00|95.97|94.57|95.96|94.56|95.97|94.57|95.78|94.38|79
1650010200000|2022-04-15 08:10:00|95.94|94.54|95.95|94.55|95.99|94.59|95.91|94.51|30
1650010500000|2022-04-15 08:15:00|95.96|94.56|95.78|94.38|95.98|94.58|95.76|94.36|96
1650010800000|2022-04-15 08:20:00|95.77|94.37|95.47|94.07|95.78|94.38|95.47|94.07|58
1650011100000|2022-04-15 08:25:00|95.48|94.08|95.31|93.91|95.55|94.15|95.3|93.9|97
1650011400000|2022-04-15 08:30:00|95.3|93.9|95.42|94.02|95.43|94.03|95.28|93.88|62
1650011700000|2022-04-15 08:35:00|95.4|94|95.43|94.03|95.51|94.11|95.36|93.96|69
1650012000000|2022-04-15 08:40:00|95.44|94.04|95.49|94.09|95.55|94.15|95.43|94.03|63
1650012300000|2022-04-15 08:45:00|95.5|94.1|95.54|94.14|95.61|94.21|95.47|94.07|50
1650012600000|2022-04-15 08:50:00|95.55|94.15|95.41|94.01|95.66|94.26|95.41|94.01|75
1650012900000|2022-04-15 08:55:00|95.42|94.02|95.57|94.17|95.59|94.19|95.42|94.02|59
1650013200000|2022-04-15 09:00:00|95.56|94.16|95.57|94.17|95.68|94.28|95.56|94.16|51
1650013500000|2022-04-15 09:05:00|95.58|94.18|95.48|94.08|95.58|94.18|95.43|94.03|68
1650013800000|2022-04-15 09:10:00|95.47|94.07|95.57|94.17|95.59|94.19|95.46|94.06|50
1650014100000|2022-04-15 09:15:00|95.58|94.18|95.4|94|95.61|94.21|95.39|93.99|63
1650014400000|2022-04-15 09:20:00|95.43|94.03|95.35|93.95|95.48|94.08|95.33|93.93|36
1650014700000|2022-04-15 09:25:00|95.34|93.94|95.36|93.96|95.38|93.98|95.2|93.8|55
1650015000000|2022-04-15 09:30:00|95.35|93.95|95.35|93.95|95.4|94|95.28|93.88|67
1650015300000|2022-04-15 09:35:00|95.34|93.94|95.39|93.99|95.41|94.01|95.34|93.94|51
1650015600000|2022-04-15 09:40:00|95.36|93.96|95.35|93.95|95.42|94.02|95.19|93.79|68
1650015900000|2022-04-15 09:45:00|95.36|93.96|95.4|94|95.4|94|95.17|93.77|67
1650016200000|2022-04-15 09:50:00|95.44|94.04|95.48|94.08|95.54|94.14|95.44|94.04|63
1650016500000|2022-04-15 09:55:00|95.46|94.06|95.38|93.98|95.48|94.08|95.37|93.97|62
1650016800000|2022-04-15 10:00:00|95.37|93.97|95.39|93.99|95.41|94.01|95.33|93.93|68
1650017100000|2022-04-15 10:05:00|95.4|94|95.55|94.15|95.55|94.15|95.27|93.87|64
1650017400000|2022-04-15 10:10:00|95.5|94.1|95.43|94.03|95.54|94.14|95.38|93.98|56
1650017700000|2022-04-15 10:15:00|95.42|94.02|95.35|93.95|95.43|94.03|95.34|93.94|67
1650018000000|2022-04-15 10:20:00|95.34|93.94|95.41|94.01|95.42|94.02|95.28|93.88|93
1650018300000|2022-04-15 10:25:00|95.4|94|95.66|94.26|95.66|94.26|95.38|93.98|77
1650018600000|2022-04-15 10:30:00|95.65|94.25|95.68|94.28|95.73|94.33|95.54|94.14|85
1650018900000|2022-04-15 10:35:00|95.67|94.27|95.77|94.37|95.77|94.37|95.66|94.26|65
1650019200000|2022-04-15 10:40:00|95.76|94.36|95.82|94.42|95.87|94.47|95.76|94.36|57
1650019500000|2022-04-15 10:45:00|95.83|94.43|95.94|94.54|96.04|94.64|95.83|94.43|50
1650019800000|2022-04-15 10:50:00|95.95|94.55|95.88|94.48|95.95|94.55|95.85|94.45|49
1650020100000|2022-04-15 10:55:00|95.86|94.46|95.85|94.45|95.89|94.49|95.8|94.4|42
1650020400000|2022-04-15 11:00:00|95.86|94.46|95.87|94.47|95.93|94.53|95.77|94.37|66
1650020700000|2022-04-15 11:05:00|95.89|94.49|95.9|94.5|95.9|94.5|95.85|94.45|47
1650021000000|2022-04-15 11:10:00|95.88|94.48|95.9|94.5|95.98|94.58|95.88|94.48|68
1650021300000|2022-04-15 11:15:00|95.91|94.51|95.65|94.25|95.96|94.56|95.64|94.24|75
1650021600000|2022-04-15 11:20:00|95.66|94.26|95.66|94.26|95.69|94.29|95.64|94.24|59
1650021900000|2022-04-15 11:25:00|95.65|94.25|95.62|94.22|95.67|94.27|95.59|94.19|38
1650022200000|2022-04-15 11:30:00|95.6|94.2|95.58|94.18|95.64|94.24|95.45|94.05|111
1650022500000|2022-04-15 11:35:00|95.57|94.17|95.57|94.17|95.61|94.21|95.52|94.12|85
1650022800000|2022-04-15 11:40:00|95.58|94.18|95.46|94.06|95.6|94.2|95.46|94.06|67
1650023100000|2022-04-15 11:45:00|95.47|94.07|95.56|94.16|95.58|94.18|95.42|94.02|74
1650023400000|2022-04-15 11:50:00|95.57|94.17|95.67|94.27|95.68|94.28|95.56|94.16|61
1650023700000|2022-04-15 11:55:00|95.68|94.28|95.66|94.26|95.7|94.3|95.62|94.22|55
1650024000000|2022-04-15 12:00:00|95.69|94.29|95.7|94.3|95.72|94.32|95.64|94.24|86
1650024300000|2022-04-15 12:05:00|95.68|94.28|95.87|94.47|95.91|94.51|95.67|94.27|78
1650024600000|2022-04-15 12:10:00|95.86|94.46|95.87|94.47|95.87|94.47|95.68|94.28|81
1650024900000|2022-04-15 12:15:00|95.88|94.48|96.04|94.64|96.04|94.64|95.82|94.42|48
1650025200000|2022-04-15 12:20:00|96.03|94.63|96.07|94.67|96.14|94.74|96.03|94.63|53
1650025500000|2022-04-15 12:25:00|96.06|94.66|95.91|94.51|96.07|94.67|95.9|94.5|44
1650025800000|2022-04-15 12:30:00|95.89|94.49|95.83|94.43|95.9|94.5|95.77|94.37|47
1650026100000|2022-04-15 12:35:00|95.82|94.42|95.83|94.43|95.89|94.49|95.82|94.42|61
1650026400000|2022-04-15 12:40:00|95.84|94.44|95.79|94.39|95.86|94.46|95.66|94.26|63
1650026700000|2022-04-15 12:45:00|95.78|94.38|95.58|94.18|95.78|94.38|95.57|94.17|39
1650027000000|2022-04-15 12:50:00|95.57|94.17|95.53|94.13|95.59|94.19|95.44|94.04|44
1650027300000|2022-04-15 12:55:00|95.52|94.12|95.62|94.22|95.62|94.22|95.51|94.11|42
1650027600000|2022-04-15 13:00:00|95.65|94.25|95.56|94.16|95.76|94.36|95.55|94.15|87
1650027900000|2022-04-15 13:05:00|95.55|94.15|95.46|94.06|95.6|94.2|95.41|94.01|101
1650028200000|2022-04-15 13:10:00|95.44|94.04|95.46|94.06|95.52|94.12|95.41|94.01|66
1650028500000|2022-04-15 13:15:00|95.44|94.04|95.62|94.22|95.67|94.27|95.4|94|75
1650028800000|2022-04-15 13:20:00|95.61|94.21|95.77|94.37|95.87|94.47|95.61|94.21|98
1650029100000|2022-04-15 13:25:00|95.78|94.38|95.76|94.36|95.86|94.46|95.73|94.33|73
1650029400000|2022-04-15 13:30:00|95.75|94.35|95.84|94.44|95.85|94.45|95.67|94.27|88
1650029700000|2022-04-15 13:35:00|95.85|94.45|95.59|94.19|95.87|94.47|95.56|94.16|81
1650030000000|2022-04-15 13:40:00|95.6|94.2|95.62|94.22|95.67|94.27|95.57|94.17|61
1650030300000|2022-04-15 13:45:00|95.65|94.25|95.22|93.82|95.69|94.29|95.21|93.81|119
1650030600000|2022-04-15 13:50:00|95.21|93.81|95.08|93.68|95.26|93.86|95.05|93.65|111
1650030900000|2022-04-15 13:55:00|95.09|93.69|95.09|93.69|95.18|93.78|95.04|93.64|108
1650031200000|2022-04-15 14:00:00|95.08|93.68|95.16|93.76|95.27|93.87|95.06|93.66|107
1650031500000|2022-04-15 14:05:00|95.15|93.75|95.27|93.87|95.3|93.9|95.14|93.74|69
1650031800000|2022-04-15 14:10:00|95.28|93.88|95.15|93.75|95.31|93.91|95.14|93.74|98
1650032100000|2022-04-15 14:15:00|95.14|93.74|95.08|93.68|95.19|93.79|95.05|93.65|78
1650032400000|2022-04-15 14:20:00|95.09|93.69|94.86|93.46|95.19|93.79|94.86|93.46|66
1650032700000|2022-04-15 14:25:00|94.88|93.48|94.59|93.19|94.91|93.51|94.55|93.15|124
1650033000000|2022-04-15 14:30:00|94.61|93.21|94.69|93.29|94.81|93.41|94.58|93.18|94
1650033300000|2022-04-15 14:35:00|94.7|93.3|94.79|93.39|94.79|93.39|94.63|93.23|77
1650033600000|2022-04-15 14:40:00|94.8|93.4|94.78|93.38|94.84|93.44|94.73|93.33|54
1650033900000|2022-04-15 14:45:00|94.77|93.37|95.94|94.54|95.97|94.57|94.77|93.37|154
1650034200000|2022-04-15 14:50:00|95.95|94.55|96.11|94.71|96.19|94.79|95.83|94.43|165
1650034500000|2022-04-15 14:55:00|96.1|94.7|95.92|94.52|96.13|94.73|95.73|94.33|113
1650034800000|2022-04-15 15:00:00|95.93|94.53|96.12|94.72|96.14|94.74|95.7|94.3|114
1650035100000|2022-04-15 15:05:00|96.11|94.71|96.13|94.73|96.25|94.85|96.07|94.67|53
1650035400000|2022-04-15 15:10:00|96.12|94.72|96.02|94.62|96.13|94.73|95.95|94.55|95
1650035700000|2022-04-15 15:15:00|96.01|94.61|96.05|94.65|96.1|94.7|95.9|94.5|100
1650036000000|2022-04-15 15:20:00|96.06|94.66|96.2|94.8|96.36|94.96|96.06|94.66|55
1650036300000|2022-04-15 15:25:00|96.17|94.77|96.23|94.83|96.26|94.86|96.12|94.72|94
1650036600000|2022-04-15 15:30:00|96.25|94.85|96.16|94.76|96.29|94.89|96.16|94.76|82
1650036900000|2022-04-15 15:35:00|96.14|94.74|96.17|94.77|96.19|94.79|96.12|94.72|49
1650037200000|2022-04-15 15:40:00|96.18|94.78|96.27|94.87|96.27|94.87|96.14|94.74|55
1650037500000|2022-04-15 15:45:00|96.25|94.85|96.25|94.85|96.29|94.89|96.23|94.83|53
1650037800000|2022-04-15 15:50:00|96.24|94.84|95.99|94.59|96.26|94.86|95.92|94.52|109
1650038100000|2022-04-15 15:55:00|96.04|94.64|96.03|94.63|96.08|94.68|95.97|94.57|59
1650038400000|2022-04-15 16:00:00|96.02|94.62|95.95|94.55|96.16|94.76|95.91|94.51|105
1650038700000|2022-04-15 16:05:00|95.96|94.56|95.94|94.54|96.04|94.64|95.92|94.52|72
1650039000000|2022-04-15 16:10:00|95.95|94.55|95.67|94.27|95.96|94.56|95.57|94.17|110
1650039300000|2022-04-15 16:15:00|95.68|94.28|95.66|94.26|95.71|94.31|95.56|94.16|107
1650039600000|2022-04-15 16:20:00|95.67|94.27|95.66|94.26|95.7|94.3|95.59|94.19|70
1650039900000|2022-04-15 16:25:00|95.67|94.27|95.72|94.32|95.82|94.42|95.66|94.26|49
1650040200000|2022-04-15 16:30:00|95.71|94.31|95.81|94.41|95.81|94.41|95.65|94.25|54
1650040500000|2022-04-15 16:35:00|95.79|94.39|95.96|94.56|95.96|94.56|95.77|94.37|74
1650040800000|2022-04-15 16:40:00|95.95|94.55|95.87|94.47|96|94.6|95.87|94.47|65
1650041100000|2022-04-15 16:45:00|95.89|94.49|96.13|94.73|96.18|94.78|95.82|94.42|84
1650041400000|2022-04-15 16:50:00|96.14|94.74|96.12|94.72|96.27|94.87|96.08|94.68|79
1650041700000|2022-04-15 16:55:00|96.1|94.7|96.05|94.65|96.13|94.73|96|94.6|48
1650042000000|2022-04-15 17:00:00|96.09|94.69|96.24|94.84|96.25|94.85|95.97|94.57|89
1650042300000|2022-04-15 17:05:00|96.25|94.85|96.48|95.08|96.53|95.13|96.19|94.79|135
1650042600000|2022-04-15 17:10:00|96.47|95.07|96.34|94.94|96.47|95.07|96.28|94.88|78
1650042900000|2022-04-15 17:15:00|96.37|94.97|96.35|94.95|96.42|95.02|96.29|94.89|86
1650043200000|2022-04-15 17:20:00|96.34|94.94|96.4|95|96.44|95.04|96.26|94.86|71
1650043500000|2022-04-15 17:25:00|96.39|94.99|96.36|94.96|96.41|95.01|96.35|94.95|83
1650043800000|2022-04-15 17:30:00|96.35|94.95|96.38|94.98|96.49|95.09|96.35|94.95|68
1650044100000|2022-04-15 17:35:00|96.41|95.01|96.37|94.97|96.45|95.05|96.34|94.94|95
1650044400000|2022-04-15 17:40:00|96.38|94.98|96.38|94.98|96.4|95|96.36|94.96|42
1650044700000|2022-04-15 17:45:00|96.4|95|96.46|95.06|96.55|95.15|96.34|94.94|75
1650045000000|2022-04-15 17:50:00|96.47|95.07|96.38|94.98|96.47|95.07|96.38|94.98|63
1650045300000|2022-04-15 17:55:00|96.37|94.97|96.35|94.95|96.4|95|96.32|94.92|54
1650045600000|2022-04-15 18:00:00|96.34|94.94|96.25|94.85|96.49|95.09|96.25|94.85|72
1650045900000|2022-04-15 18:05:00|96.24|94.84|96.14|94.74|96.24|94.84|96.07|94.67|87
1650046200000|2022-04-15 18:10:00|96.13|94.73|96.24|94.84|96.25|94.85|96.12|94.72|61
1650046500000|2022-04-15 18:15:00|96.25|94.85|96.04|94.64|96.25|94.85|95.97|94.57|75
1650046800000|2022-04-15 18:20:00|96.05|94.65|95.99|94.59|96.05|94.65|95.95|94.55|64
1650047100000|2022-04-15 18:25:00|95.98|94.58|96.05|94.65|96.06|94.66|95.97|94.57|57
1650047400000|2022-04-15 18:30:00|96.04|94.64|96.04|94.64|96.08|94.68|96.03|94.63|37
1650047700000|2022-04-15 18:35:00|96.05|94.65|96.05|94.65|96.08|94.68|96.01|94.61|26
1650048000000|2022-04-15 18:40:00|96.04|94.64|95.94|94.54|96.08|94.68|95.93|94.53|51
1650048300000|2022-04-15 18:45:00|95.95|94.55|96.06|94.66|96.1|94.7|95.94|94.54|73
1650048600000|2022-04-15 18:50:00|96.07|94.67|96.07|94.67|96.07|94.67|96.02|94.62|45
1650048900000|2022-04-15 18:55:00|96.06|94.66|96|94.6|96.06|94.66|95.94|94.54|65
1650049200000|2022-04-15 19:00:00|95.99|94.59|95.99|94.59|96.05|94.65|95.93|94.53|68
1650049500000|2022-04-15 19:05:00|96.02|94.62|95.75|94.35|96.02|94.62|95.75|94.35|60
1650049800000|2022-04-15 19:10:00|95.76|94.36|95.77|94.37|95.79|94.39|95.74|94.34|19
1650050100000|2022-04-15 19:15:00|95.76|94.36|95.69|94.29|95.76|94.36|95.68|94.28|45
1650050400000|2022-04-15 19:20:00|95.7|94.3|95.69|94.29|95.75|94.35|95.66|94.26|51
1650050700000|2022-04-15 19:25:00|95.72|94.32|95.69|94.29|95.73|94.33|95.67|94.27|30
1650051000000|2022-04-15 19:30:00|95.7|94.3|95.63|94.23|95.7|94.3|95.57|94.17|51
1650051300000|2022-04-15 19:35:00|95.64|94.24|95.64|94.24|95.66|94.26|95.63|94.23|49
1650051600000|2022-04-15 19:40:00|95.63|94.23|95.64|94.24|95.7|94.3|95.63|94.23|41
1650051900000|2022-04-15 19:45:00|95.65|94.25|95.74|94.34|95.77|94.37|95.65|94.25|22
1650052200000|2022-04-15 19:50:00|95.76|94.36|95.74|94.34|95.76|94.36|95.71|94.31|20
1650052500000|2022-04-15 19:55:00|95.75|94.35|95.68|94.28|95.76|94.36|95.65|94.25|30
1650052800000|2022-04-15 20:00:00|95.67|94.27|96.27|94.87|96.34|94.94|95.62|94.22|109
1650053100000|2022-04-15 20:05:00|96.28|94.88|96.16|94.76|96.37|94.97|96.15|94.75|57
1650053400000|2022-04-15 20:10:00|96.15|94.75|96.19|94.79|96.2|94.8|96.06|94.66|75
1650053700000|2022-04-15 20:15:00|96.2|94.8|96.05|94.65|96.2|94.8|95.99|94.59|47
1650054000000|2022-04-15 20:20:00|96.07|94.67|95.95|94.55|96.09|94.69|95.94|94.54|42
1650054300000|2022-04-15 20:25:00|95.96|94.56|96.13|94.73|96.13|94.73|95.96|94.56|39
1650054600000|2022-04-15 20:30:00|96.12|94.72|96.07|94.67|96.19|94.79|96.03|94.63|57
1650054900000|2022-04-15 20:35:00|96.06|94.66|96.04|94.64|96.09|94.69|96.03|94.63|36
1650055200000|2022-04-15 20:40:00|96.05|94.65|96.14|94.74|96.15|94.75|96.02|94.62|43
1650055500000|2022-04-15 20:45:00|96.13|94.73|96.24|94.84|96.26|94.86|96.09|94.69|50
1650055800000|2022-04-15 20:50:00|96.25|94.85|96.18|94.78|96.29|94.89|96.18|94.78|49
1650056100000|2022-04-15 20:55:00|96.17|94.77|96.2|94.8|96.2|94.8|96.14|94.74|16
1650092400000|2022-04-16 07:00:00|96.56|95.16|96.59|95.19|96.59|95.19|96.55|95.15|20
1650092700000|2022-04-16 07:05:00|96.58|95.18|96.48|95.08|96.59|95.19|96.46|95.06|31
1650093000000|2022-04-16 07:10:00|96.49|95.09|96.48|95.08|96.51|95.11|96.46|95.06|59
1650093300000|2022-04-16 07:15:00|96.47|95.07|96.44|95.04|96.48|95.08|96.43|95.03|35
1650093600000|2022-04-16 07:20:00|96.45|95.05|96.5|95.1|96.54|95.14|96.44|95.04|59
1650093900000|2022-04-16 07:25:00|96.49|95.09|96.49|95.09|96.5|95.1|96.46|95.06|27
1650094200000|2022-04-16 07:30:00|96.48|95.08|96.37|94.97|96.51|95.11|96.31|94.91|39
1650094500000|2022-04-16 07:35:00|96.36|94.96|96.37|94.97|96.42|95.02|96.36|94.96|57
1650094800000|2022-04-16 07:40:00|96.38|94.98|96.37|94.97|96.39|94.99|96.36|94.96|49
1650095100000|2022-04-16 07:45:00|96.36|94.96|96.49|95.09|96.51|95.11|96.33|94.93|44
1650095400000|2022-04-16 07:50:00|96.5|95.1|96.5|95.1|96.57|95.17|96.48|95.08|34
1650095700000|2022-04-16 07:55:00|96.51|95.11|96.49|95.09|96.53|95.13|96.47|95.07|30
1650096000000|2022-04-16 08:00:00|96.48|95.08|96.38|94.98|96.49|95.09|96.34|94.94|62
1650096300000|2022-04-16 08:05:00|96.39|94.99|96.39|94.99|96.4|95|96.38|94.98|39
1650096600000|2022-04-16 08:10:00|96.38|94.98|96.39|94.99|96.39|94.99|96.38|94.98|12
1650096900000|2022-04-16 08:15:00|96.4|95|96.55|95.15|96.56|95.16|96.4|95|31
1650097200000|2022-04-16 08:20:00|96.56|95.16|96.48|95.08|96.56|95.16|96.48|95.08|17
1650097500000|2022-04-16 08:25:00|96.49|95.09|96.47|95.07|96.49|95.09|96.47|95.07|9
1650097800000|2022-04-16 08:30:00|96.48|95.08|96.26|94.86|96.48|95.08|96.24|94.84|42
1650098100000|2022-04-16 08:35:00|96.25|94.85|96.27|94.87|96.3|94.9|96.24|94.84|40
1650098400000|2022-04-16 08:40:00|96.26|94.86|96.28|94.88|96.29|94.89|96.26|94.86|28
1650098700000|2022-04-16 08:45:00|96.29|94.89|96.26|94.86|96.34|94.94|96.24|94.84|51
1650099000000|2022-04-16 08:50:00|96.24|94.84|96.26|94.86|96.28|94.88|96.24|94.84|49
1650099300000|2022-04-16 08:55:00|96.25|94.85|96.19|94.79|96.28|94.88|96.17|94.77|42
1650099600000|2022-04-16 09:00:00|96.18|94.78|96.05|94.65|96.19|94.79|96.05|94.65|53
1650099900000|2022-04-16 09:05:00|96.06|94.66|96.09|94.69|96.1|94.7|95.98|94.58|29
1650100200000|2022-04-16 09:10:00|96.1|94.7|96.18|94.78|96.21|94.81|96.1|94.7|33
1650100500000|2022-04-16 09:15:00|96.19|94.79|96.19|94.79|96.22|94.82|96.18|94.78|23
1650100800000|2022-04-16 09:20:00|96.18|94.78|96.18|94.78|96.2|94.8|96.16|94.76|41
1650101100000|2022-04-16 09:25:00|96.17|94.77|96.16|94.76|96.18|94.78|96.15|94.75|30
1650101400000|2022-04-16 09:30:00|96.17|94.77|96.16|94.76|96.19|94.79|96.15|94.75|20
1650101700000|2022-04-16 09:35:00|96.15|94.75|95.94|94.54|96.16|94.76|95.94|94.54|27
1650102000000|2022-04-16 09:40:00|95.95|94.55|96.03|94.63|96.04|94.64|95.88|94.48|54
1650102300000|2022-04-16 09:45:00|96.02|94.62|95.85|94.45|96.03|94.63|95.83|94.43|40
1650102600000|2022-04-16 09:50:00|95.84|94.44|95.87|94.47|95.88|94.48|95.83|94.43|39
1650102900000|2022-04-16 09:55:00|95.86|94.46|95.89|94.49|95.93|94.53|95.84|94.44|29
1650103200000|2022-04-16 10:00:00|95.9|94.5|95.76|94.36|95.9|94.5|95.76|94.36|41
1650103500000|2022-04-16 10:05:00|95.74|94.34|95.74|94.34|95.75|94.35|95.69|94.29|36
1650103800000|2022-04-16 10:10:00|95.75|94.35|95.7|94.3|95.78|94.38|95.69|94.29|23
1650104100000|2022-04-16 10:15:00|95.69|94.29|95.88|94.48|95.99|94.59|95.69|94.29|64
1650104400000|2022-04-16 10:20:00|95.85|94.45|95.79|94.39|96.04|94.64|95.78|94.38|66
1650104700000|2022-04-16 10:25:00|95.8|94.4|95.79|94.39|95.86|94.46|95.77|94.37|67
1650105000000|2022-04-16 10:30:00|95.8|94.4|95.82|94.42|95.88|94.48|95.79|94.39|50
1650105300000|2022-04-16 10:35:00|95.81|94.41|95.94|94.54|95.94|94.54|95.8|94.4|30
1650105600000|2022-04-16 10:40:00|95.95|94.55|95.94|94.54|95.98|94.58|95.87|94.47|37
1650105900000|2022-04-16 10:45:00|95.95|94.55|96.05|94.65|96.05|94.65|95.93|94.53|39
1650106200000|2022-04-16 10:50:00|96.04|94.64|96.15|94.75|96.16|94.76|96.03|94.63|50
1650106500000|2022-04-16 10:55:00|96.14|94.74|96.12|94.72|96.14|94.74|96.06|94.66|51
1650106800000|2022-04-16 11:00:00|96.13|94.73|96.24|94.84|96.26|94.86|96.13|94.73|54
1650107100000|2022-04-16 11:05:00|96.25|94.85|96.22|94.82|96.35|94.95|96.22|94.82|57
1650107400000|2022-04-16 11:10:00|96.23|94.83|96.04|94.64|96.23|94.83|96.04|94.64|47
1650107700000|2022-04-16 11:15:00|96.05|94.65|96.1|94.7|96.17|94.77|96.04|94.64|61
1650108000000|2022-04-16 11:20:00|96.12|94.72|96.16|94.76|96.18|94.78|96.08|94.68|35
1650108300000|2022-04-16 11:25:00|96.17|94.77|96.09|94.69|96.22|94.82|96.09|94.69|27
1650108600000|2022-04-16 11:30:00|96.11|94.71|96.17|94.77|96.18|94.78|96.07|94.67|59
1650108900000|2022-04-16 11:35:00|96.18|94.78|96.14|94.74|96.19|94.79|96.14|94.74|35
1650109200000|2022-04-16 11:40:00|96.11|94.71|96.04|94.64|96.11|94.71|96.04|94.64|30
1650109500000|2022-04-16 11:45:00|96.05|94.65|95.83|94.43|96.06|94.66|95.83|94.43|81
1650109800000|2022-04-16 11:50:00|95.82|94.42|95.84|94.44|95.95|94.55|95.82|94.42|55
1650110100000|2022-04-16 11:55:00|95.85|94.45|95.88|94.48|95.94|94.54|95.78|94.38|59
1650110400000|2022-04-16 12:00:00|95.87|94.47|95.93|94.53|95.98|94.58|95.86|94.46|42
1650110700000|2022-04-16 12:05:00|95.94|94.54|95.96|94.56|95.99|94.59|95.93|94.53|34
1650111000000|2022-04-16 12:10:00|95.95|94.55|95.85|94.45|95.95|94.55|95.85|94.45|24
1650111300000|2022-04-16 12:15:00|95.84|94.44|95.87|94.47|95.88|94.48|95.76|94.36|68
1650111600000|2022-04-16 12:20:00|95.86|94.46|95.93|94.53|95.94|94.54|95.76|94.36|64
1650111900000|2022-04-16 12:25:00|95.94|94.54|95.93|94.53|95.94|94.54|95.84|94.44|41
1650112200000|2022-04-16 12:30:00|95.95|94.55|95.94|94.54|95.97|94.57|95.93|94.53|50
1650112500000|2022-04-16 12:35:00|95.95|94.55|95.83|94.43|95.95|94.55|95.82|94.42|59
1650112800000|2022-04-16 12:40:00|95.84|94.44|95.94|94.54|95.94|94.54|95.84|94.44|30
1650113100000|2022-04-16 12:45:00|95.95|94.55|95.86|94.46|95.97|94.57|95.86|94.46|29
1650113400000|2022-04-16 12:50:00|95.87|94.47|96.14|94.74|96.14|94.74|95.83|94.43|80
1650113700000|2022-04-16 12:55:00|96.15|94.75|96.15|94.75|96.16|94.76|96.12|94.72|56
1650114000000|2022-04-16 13:00:00|96.16|94.76|96.17|94.77|96.22|94.82|96.13|94.73|50
1650114300000|2022-04-16 13:05:00|96.18|94.78|96.08|94.68|96.18|94.78|96.07|94.67|61
1650114600000|2022-04-16 13:10:00|96.07|94.67|96.06|94.66|96.09|94.69|96.05|94.65|21
1650114900000|2022-04-16 13:15:00|96.07|94.67|96.09|94.69|96.09|94.69|96.05|94.65|27
1650115200000|2022-04-16 13:20:00|96.1|94.7|96.08|94.68|96.1|94.7|96.06|94.66|19
1650115500000|2022-04-16 13:25:00|96.07|94.67|95.98|94.58|96.07|94.67|95.98|94.58|19
1650115800000|2022-04-16 13:30:00|95.97|94.57|95.96|94.56|95.99|94.59|95.85|94.45|41
1650116100000|2022-04-16 13:35:00|95.95|94.55|96.07|94.67|96.07|94.67|95.94|94.54|49
1650116400000|2022-04-16 13:40:00|96.06|94.66|96.06|94.66|96.07|94.67|96.06|94.66|3
1650116700000|2022-04-16 13:45:00|96.07|94.67|95.96|94.56|96.08|94.68|95.96|94.56|42
1650117000000|2022-04-16 13:50:00|95.97|94.57|96.01|94.61|96.01|94.61|95.96|94.56|33
1650117300000|2022-04-16 13:55:00|96|94.6|96.08|94.68|96.09|94.69|96|94.6|59
1650117600000|2022-04-16 14:00:00|96.09|94.69|96.05|94.65|96.09|94.69|96.04|94.64|38
1650117900000|2022-04-16 14:05:00|96.04|94.64|96.04|94.64|96.05|94.65|95.96|94.56|66
1650118200000|2022-04-16 14:10:00|96.03|94.63|95.95|94.55|96.05|94.65|95.95|94.55|34
1650118500000|2022-04-16 14:15:00|95.96|94.56|95.95|94.55|95.97|94.57|95.92|94.52|65
1650118800000|2022-04-16 14:20:00|95.94|94.54|96.04|94.64|96.04|94.64|95.92|94.52|29
1650119100000|2022-04-16 14:25:00|96.05|94.65|96.07|94.67|96.08|94.68|96.03|94.63|39
1650119400000|2022-04-16 14:30:00|96.06|94.66|96.06|94.66|96.07|94.67|96.03|94.63|26
1650119700000|2022-04-16 14:35:00|96.05|94.65|96.13|94.73|96.14|94.74|96.04|94.64|32
1650120000000|2022-04-16 14:40:00|96.14|94.74|96.14|94.74|96.15|94.75|96.11|94.71|45
1650120300000|2022-04-16 14:45:00|96.13|94.73|96.11|94.71|96.14|94.74|96.11|94.71|48
1650120600000|2022-04-16 14:50:00|96.12|94.72|96.22|94.82|96.22|94.82|96.11|94.71|36
1650120900000|2022-04-16 14:55:00|96.21|94.81|96.23|94.83|96.23|94.83|96.21|94.81|13
1650121200000|2022-04-16 15:00:00|96.24|94.84|96.27|94.87|96.45|95.05|96.24|94.84|101
1650121500000|2022-04-16 15:05:00|96.26|94.86|96.16|94.76|96.29|94.89|96.15|94.75|77
1650121800000|2022-04-16 15:10:00|96.17|94.77|95.21|93.81|96.17|94.77|95.2|93.8|121
1650122100000|2022-04-16 15:15:00|95.19|93.79|95.14|93.74|95.19|93.79|94.98|93.58|146
1650122400000|2022-04-16 15:20:00|95.11|93.71|94.94|93.54|95.13|93.73|94.93|93.53|69
1650122700000|2022-04-16 15:25:00|94.9|93.5|95.05|93.65|95.17|93.77|94.87|93.47|66
1650123000000|2022-04-16 15:30:00|95.04|93.64|94.88|93.48|95.14|93.74|94.88|93.48|62
1650123300000|2022-04-16 15:35:00|94.86|93.46|94.54|93.14|94.96|93.56|94.48|93.08|91
1650123600000|2022-04-16 15:40:00|94.55|93.15|94.97|93.57|95.02|93.62|94.55|93.15|132
1650123900000|2022-04-16 15:45:00|94.96|93.56|94.98|93.58|95.04|93.64|94.86|93.46|76
1650124200000|2022-04-16 15:50:00|94.97|93.57|94.54|93.14|95|93.6|94.53|93.13|96
1650124500000|2022-04-16 15:55:00|94.55|93.15|94.64|93.24|94.7|93.3|94.51|93.11|58
1650124800000|2022-04-16 16:00:00|94.63|93.23|94.52|93.12|94.72|93.32|94.49|93.09|67
1650125100000|2022-04-16 16:05:00|94.5|93.1|94.77|93.37|94.77|93.37|94.49|93.09|63
1650125400000|2022-04-16 16:10:00|94.76|93.36|94.78|93.38|94.85|93.45|94.76|93.36|53
1650125700000|2022-04-16 16:15:00|94.8|93.4|94.85|93.45|94.92|93.52|94.79|93.39|65
1650126000000|2022-04-16 16:20:00|94.86|93.46|94.85|93.45|94.91|93.51|94.82|93.42|59
1650126300000|2022-04-16 16:25:00|94.84|93.44|94.83|93.43|94.87|93.47|94.82|93.42|25
1650126600000|2022-04-16 16:30:00|94.82|93.42|94.86|93.46|94.88|93.48|94.82|93.42|47
1650126900000|2022-04-16 16:35:00|94.87|93.47|94.89|93.49|94.9|93.5|94.83|93.43|33
1650127200000|2022-04-16 16:40:00|94.88|93.48|94.97|93.57|94.98|93.58|94.88|93.48|39
1650127500000|2022-04-16 16:45:00|94.96|93.56|94.95|93.55|94.96|93.56|94.92|93.52|35
1650127800000|2022-04-16 16:50:00|94.96|93.56|94.98|93.58|94.98|93.58|94.88|93.48|40
1650128100000|2022-04-16 16:55:00|94.97|93.57|95.06|93.66|95.12|93.72|94.97|93.57|49
1650128400000|2022-04-16 17:00:00|95.05|93.65|95.25|93.85|95.33|93.93|95|93.6|66
1650128700000|2022-04-16 17:05:00|95.26|93.86|95.07|93.67|95.26|93.86|95.05|93.65|37
1650129000000|2022-04-16 17:10:00|95.06|93.66|95.09|93.69|95.09|93.69|95.05|93.65|30
1650129300000|2022-04-16 17:15:00|95.08|93.68|95.08|93.68|95.11|93.71|95.06|93.66|18
1650129600000|2022-04-16 17:20:00|95.09|93.69|95.06|93.66|95.12|93.72|95.06|93.66|13
1650129900000|2022-04-16 17:25:00|95.07|93.67|95.02|93.62|95.07|93.67|94.99|93.59|17
1650130200000|2022-04-16 17:30:00|95.01|93.61|95.02|93.62|95.03|93.63|94.99|93.59|11
1650130500000|2022-04-16 17:35:00|95.03|93.63|94.92|93.52|95.03|93.63|94.89|93.49|18
1650130800000|2022-04-16 17:40:00|94.94|93.54|94.9|93.5|95|93.6|94.9|93.5|27
1650131100000|2022-04-16 17:45:00|94.91|93.51|94.89|93.49|94.92|93.52|94.86|93.46|18
1650131400000|2022-04-16 17:50:00|94.9|93.5|94.91|93.51|94.92|93.52|94.88|93.48|29
1650131700000|2022-04-16 17:55:00|94.89|93.49|94.83|93.43|94.91|93.51|94.73|93.33|56
1650132000000|2022-04-16 18:00:00|94.82|93.42|94.85|93.45|94.85|93.45|94.82|93.42|22
1650132300000|2022-04-16 18:05:00|94.84|93.44|94.94|93.54|94.95|93.55|94.84|93.44|25
1650132600000|2022-04-16 18:10:00|94.93|93.53|94.85|93.45|94.93|93.53|94.83|93.43|26
1650132900000|2022-04-16 18:15:00|94.84|93.44|94.78|93.38|94.86|93.46|94.78|93.38|19
1650133200000|2022-04-16 18:20:00|94.79|93.39|94.68|93.28|94.8|93.4|94.66|93.26|36
1650133500000|2022-04-16 18:25:00|94.69|93.29|94.75|93.35|94.76|93.36|94.69|93.29|25
1650133800000|2022-04-16 18:30:00|94.76|93.36|94.74|93.34|94.78|93.38|94.73|93.33|38
1650134100000|2022-04-16 18:35:00|94.75|93.35|94.69|93.29|94.76|93.36|94.68|93.28|19
1650134400000|2022-04-16 18:40:00|94.7|93.3|94.69|93.29|94.71|93.31|94.69|93.29|6
1650134700000|2022-04-16 18:45:00|94.7|93.3|94.9|93.5|94.9|93.5|94.7|93.3|50
1650135000000|2022-04-16 18:50:00|94.88|93.48|94.89|93.49|94.91|93.51|94.87|93.47|45
1650135300000|2022-04-16 18:55:00|94.9|93.5|94.89|93.49|94.91|93.51|94.87|93.47|53
1650135600000|2022-04-16 19:00:00|94.88|93.48|94.88|93.48|94.91|93.51|94.87|93.47|65
1650135900000|2022-04-16 19:05:00|94.87|93.47|94.81|93.41|94.88|93.48|94.78|93.38|47
1650136200000|2022-04-16 19:10:00|94.8|93.4|94.91|93.51|94.91|93.51|94.8|93.4|40
1650136500000|2022-04-16 19:15:00|94.9|93.5|94.86|93.46|94.95|93.55|94.83|93.43|49
1650136800000|2022-04-16 19:20:00|94.85|93.45|94.94|93.54|94.94|93.54|94.83|93.43|25
1650137100000|2022-04-16 19:25:00|94.95|93.55|94.94|93.54|94.96|93.56|94.93|93.53|24
1650137400000|2022-04-16 19:30:00|94.95|93.55|94.99|93.59|95|93.6|94.94|93.54|46
1650137700000|2022-04-16 19:35:00|95|93.6|94.97|93.57|95|93.6|94.93|93.53|44
1650138000000|2022-04-16 19:40:00|94.98|93.58|94.88|93.48|94.98|93.58|94.85|93.45|35
1650138300000|2022-04-16 19:45:00|94.87|93.47|94.8|93.4|94.9|93.5|94.78|93.38|38
1650138600000|2022-04-16 19:50:00|94.79|93.39|94.78|93.38|94.8|93.4|94.76|93.36|28
1650138900000|2022-04-16 19:55:00|94.77|93.37|94.83|93.43|94.89|93.49|94.76|93.36|48
1650139200000|2022-04-16 20:00:00|94.82|93.42|94.79|93.39|94.82|93.42|94.76|93.36|33
1650139500000|2022-04-16 20:05:00|94.8|93.4|94.94|93.54|94.94|93.54|94.78|93.38|73
1650139800000|2022-04-16 20:10:00|94.93|93.53|94.84|93.44|94.94|93.54|94.77|93.37|43
1650140100000|2022-04-16 20:15:00|94.83|93.43|94.79|93.39|94.86|93.46|94.78|93.38|38
1650140400000|2022-04-16 20:20:00|94.78|93.38|94.78|93.38|94.79|93.39|94.77|93.37|9
1650140700000|2022-04-16 20:25:00|94.77|93.37|94.84|93.44|94.85|93.45|94.77|93.37|22
1650141000000|2022-04-16 20:30:00|94.83|93.43|94.95|93.55|94.95|93.55|94.83|93.43|27
1650141300000|2022-04-16 20:35:00|94.94|93.54|94.88|93.48|94.95|93.55|94.86|93.46|36
1650141600000|2022-04-16 20:40:00|94.87|93.47|94.86|93.46|94.88|93.48|94.85|93.45|21
1650141900000|2022-04-16 20:45:00|94.87|93.47|94.89|93.49|94.9|93.5|94.87|93.47|9
1650142200000|2022-04-16 20:50:00|94.9|93.5|95.18|93.78|95.19|93.79|94.87|93.47|63
1650142500000|2022-04-16 20:55:00|95.19|93.79|95.04|93.64|95.19|93.79|95.04|93.64|67
1650142800000|2022-04-16 21:00:00|95.05|93.65|95.04|93.64|95.07|93.67|95.03|93.63|51
1650143100000|2022-04-16 21:05:00|95.05|93.65|94.98|93.58|95.07|93.67|94.97|93.57|60
1650143400000|2022-04-16 21:10:00|94.97|93.57|94.91|93.51|94.98|93.58|94.9|93.5|30
1650143700000|2022-04-16 21:15:00|94.9|93.5|94.97|93.57|94.97|93.57|94.9|93.5|47
1650144000000|2022-04-16 21:20:00|94.98|93.58|95.04|93.64|95.04|93.64|94.97|93.57|30
1650144300000|2022-04-16 21:25:00|95.06|93.66|95.14|93.74|95.14|93.74|95.05|93.65|25
1650144600000|2022-04-16 21:30:00|95.15|93.75|95.13|93.73|95.15|93.75|95.13|93.73|18
1650144900000|2022-04-16 21:35:00|95.14|93.74|95.17|93.77|95.19|93.79|95.13|93.73|30
1650145200000|2022-04-16 21:40:00|95.18|93.78|95.18|93.78|95.2|93.8|95.17|93.77|25
1650145500000|2022-04-16 21:45:00|95.19|93.79|95.47|94.07|95.47|94.07|95.18|93.78|57
1650145800000|2022-04-16 21:50:00|95.48|94.08|95.54|94.14|95.55|94.15|95.44|94.04|29
1650146100000|2022-04-16 21:55:00|95.55|94.15|95.45|94.05|95.55|94.15|95.35|93.95|66
1650146400000|2022-04-16 22:00:00|95.46|94.06|95.68|94.28|95.75|94.35|95.46|94.06|96
1650146700000|2022-04-16 22:05:00|95.69|94.29|95.89|94.49|95.89|94.49|95.66|94.26|27
1650147000000|2022-04-16 22:10:00|95.88|94.48|96.36|94.96|96.37|94.97|95.85|94.45|65
1650147300000|2022-04-16 22:15:00|96.37|94.97|96.26|94.86|96.38|94.98|96.17|94.77|86
1650147600000|2022-04-16 22:20:00|96.25|94.85|96.16|94.76|96.27|94.87|95.99|94.59|73
1650147900000|2022-04-16 22:25:00|96.17|94.77|96.16|94.76|96.17|94.77|96.14|94.74|19
1650148200000|2022-04-16 22:30:00|96.17|94.77|96.31|94.91|96.32|94.92|96.14|94.74|55
1650148500000|2022-04-16 22:35:00|96.3|94.9|96.36|94.96|96.52|95.12|96.3|94.9|70
1650148800000|2022-04-16 22:40:00|96.37|94.97|96.36|94.96|96.38|94.98|96.33|94.93|38
1650149100000|2022-04-16 22:45:00|96.37|94.97|96.04|94.64|96.48|95.08|96.04|94.64|60
1650149400000|2022-04-16 22:50:00|96.05|94.65|96.12|94.72|96.13|94.73|96.03|94.63|47
1650149700000|2022-04-16 22:55:00|96.13|94.73|96.22|94.82|96.26|94.86|95.97|94.57|64
1650150000000|2022-04-16 23:00:00|96.23|94.83|95.86|94.46|96.26|94.86|95.86|94.46|54
1650150300000|2022-04-16 23:05:00|95.87|94.47|96.03|94.63|96.04|94.64|95.86|94.46|42
1650150600000|2022-04-16 23:10:00|96.02|94.62|96.04|94.64|96.07|94.67|96.02|94.62|17
1650150900000|2022-04-16 23:15:00|96.05|94.65|96.17|94.77|96.18|94.78|96.04|94.64|46
1650151200000|2022-04-16 23:20:00|96.18|94.78|96.16|94.76|96.18|94.78|96.14|94.74|41
1650151500000|2022-04-16 23:25:00|96.15|94.75|96.17|94.77|96.17|94.77|96.13|94.73|21
1650151800000|2022-04-16 23:30:00|96.18|94.78|96.08|94.68|96.18|94.78|96.04|94.64|46
1650152100000|2022-04-16 23:35:00|96.07|94.67|96.08|94.68|96.17|94.77|96.05|94.65|56
1650152400000|2022-04-16 23:40:00|96.09|94.69|96.06|94.66|96.17|94.77|96.06|94.66|54
1650152700000|2022-04-16 23:45:00|96.07|94.67|95.95|94.55|96.09|94.69|95.95|94.55|88
1650153000000|2022-04-16 23:50:00|95.94|94.54|95.87|94.47|95.95|94.55|95.85|94.45|47
1650153300000|2022-04-16 23:55:00|95.88|94.48|95.83|94.43|95.89|94.49|95.83|94.43|30
1650153600000|2022-04-17 00:00:00|95.84|94.44|95.87|94.47|95.89|94.49|95.81|94.41|36
1650153900000|2022-04-17 00:05:00|95.88|94.48|95.92|94.52|95.92|94.52|95.7|94.3|60
1650154200000|2022-04-17 00:10:00|95.93|94.53|95.83|94.43|95.96|94.56|95.82|94.42|31
1650154500000|2022-04-17 00:15:00|95.84|94.44|95.78|94.38|95.85|94.45|95.76|94.36|52
1650154800000|2022-04-17 00:20:00|95.79|94.39|95.75|94.35|95.84|94.44|95.75|94.35|30
1650155100000|2022-04-17 00:25:00|95.76|94.36|95.63|94.23|95.77|94.37|95.63|94.23|56
1650155400000|2022-04-17 00:30:00|95.64|94.24|95.65|94.25|95.74|94.34|95.63|94.23|55
1650155700000|2022-04-17 00:35:00|95.66|94.26|95.67|94.27|95.69|94.29|95.63|94.23|40
1650156000000|2022-04-17 00:40:00|95.66|94.26|95.55|94.15|95.67|94.27|95.55|94.15|23
1650156300000|2022-04-17 00:45:00|95.56|94.16|95.7|94.3|95.71|94.31|95.56|94.16|19
1650156600000|2022-04-17 00:50:00|95.71|94.31|95.73|94.33|95.77|94.37|95.7|94.3|33
1650156900000|2022-04-17 00:55:00|95.74|94.34|95.72|94.32|95.75|94.35|95.71|94.31|44
1650157200000|2022-04-17 01:00:00|95.73|94.33|95.74|94.34|95.76|94.36|95.72|94.32|19
1650157500000|2022-04-17 01:05:00|95.75|94.35|95.65|94.25|95.75|94.35|95.64|94.24|21
1650157800000|2022-04-17 01:10:00|95.67|94.27|95.65|94.25|95.76|94.36|95.64|94.24|31
1650158100000|2022-04-17 01:15:00|95.66|94.26|95.56|94.16|95.68|94.28|95.56|94.16|25
1650158400000|2022-04-17 01:20:00|95.57|94.17|95.66|94.26|95.67|94.27|95.57|94.17|31
1650158700000|2022-04-17 01:25:00|95.65|94.25|95.76|94.36|95.84|94.44|95.65|94.25|35
1650159000000|2022-04-17 01:30:00|95.75|94.35|95.6|94.2|95.77|94.37|95.56|94.16|29
1650159300000|2022-04-17 01:35:00|95.62|94.22|95.76|94.36|95.77|94.37|95.62|94.22|23
1650159600000|2022-04-17 01:40:00|95.77|94.37|95.77|94.37|95.79|94.39|95.76|94.36|23
1650159900000|2022-04-17 01:45:00|95.78|94.38|95.75|94.35|95.79|94.39|95.75|94.35|16
1650160200000|2022-04-17 01:50:00|95.74|94.34|95.74|94.34|95.76|94.36|95.73|94.33|35
1650160500000|2022-04-17 01:55:00|95.75|94.35|95.74|94.34|95.77|94.37|95.73|94.33|26
1650160800000|2022-04-17 02:00:00|95.75|94.35|95.64|94.24|95.77|94.37|95.63|94.23|48
1650161100000|2022-04-17 02:05:00|95.63|94.23|95.67|94.27|95.67|94.27|95.63|94.23|29
1650161400000|2022-04-17 02:10:00|95.66|94.26|95.77|94.37|95.78|94.38|95.65|94.25|45
1650161700000|2022-04-17 02:15:00|95.78|94.38|95.66|94.26|95.78|94.38|95.65|94.25|43
1650162000000|2022-04-17 02:20:00|95.67|94.27|95.66|94.26|95.68|94.28|95.64|94.24|56
1650162300000|2022-04-17 02:25:00|95.65|94.25|95.37|93.97|95.66|94.26|95.37|93.97|36
1650162600000|2022-04-17 02:30:00|95.36|93.96|95.19|93.79|95.37|93.97|95.19|93.79|86
1650162900000|2022-04-17 02:35:00|95.2|93.8|95.24|93.84|95.31|93.91|95.2|93.8|56
1650163200000|2022-04-17 02:40:00|95.25|93.85|95.18|93.78|95.28|93.88|95.12|93.72|47
1650163500000|2022-04-17 02:45:00|95.17|93.77|95.14|93.74|95.27|93.87|95.07|93.67|87
1650163800000|2022-04-17 02:50:00|95.16|93.76|95.14|93.74|95.16|93.76|95.05|93.65|48
1650164100000|2022-04-17 02:55:00|95.15|93.75|95.25|93.85|95.29|93.89|95.15|93.75|49
1650164400000|2022-04-17 03:00:00|95.23|93.83|95.18|93.78|95.23|93.83|95.08|93.68|65
1650164700000|2022-04-17 03:05:00|95.19|93.79|94.99|93.59|95.19|93.79|94.99|93.59|60
1650165000000|2022-04-17 03:10:00|95|93.6|94.9|93.5|95|93.6|94.79|93.39|39
1650165300000|2022-04-17 03:15:00|94.89|93.49|94.88|93.48|94.91|93.51|94.88|93.48|35
1650165600000|2022-04-17 03:20:00|94.89|93.49|94.87|93.47|95.04|93.64|94.87|93.47|49
1650165900000|2022-04-17 03:25:00|94.86|93.46|94.86|93.46|94.9|93.5|94.81|93.41|54
1650166200000|2022-04-17 03:30:00|94.87|93.47|94.89|93.49|94.9|93.5|94.86|93.46|45
1650166500000|2022-04-17 03:35:00|94.9|93.5|94.93|93.53|94.93|93.53|94.89|93.49|34
1650166800000|2022-04-17 03:40:00|94.94|93.54|94.96|93.56|94.98|93.58|94.9|93.5|23
1650167100000|2022-04-17 03:45:00|94.97|93.57|94.97|93.57|95|93.6|94.92|93.52|50
1650167400000|2022-04-17 03:50:00|94.98|93.58|94.86|93.46|95|93.6|94.86|93.46|21
1650167700000|2022-04-17 03:55:00|94.87|93.47|94.87|93.47|94.96|93.56|94.86|93.46|21
1650168000000|2022-04-17 04:00:00|94.86|93.46|94.89|93.49|94.91|93.51|94.86|93.46|38
1650168300000|2022-04-17 04:05:00|94.9|93.5|94.97|93.57|94.98|93.58|94.88|93.48|40
1650168600000|2022-04-17 04:10:00|94.96|93.56|94.96|93.56|94.97|93.57|94.92|93.52|33
1650168900000|2022-04-17 04:15:00|94.97|93.57|95.04|93.64|95.12|93.72|94.94|93.54|60
1650169200000|2022-04-17 04:20:00|95.05|93.65|95.09|93.69|95.1|93.7|95.04|93.64|39
1650169500000|2022-04-17 04:25:00|95.08|93.68|95.05|93.65|95.09|93.69|94.98|93.58|36
1650169800000|2022-04-17 04:30:00|95.04|93.64|94.99|93.59|95.05|93.65|94.96|93.56|60
1650170100000|2022-04-17 04:35:00|94.98|93.58|94.99|93.59|95.01|93.61|94.97|93.57|24
1650170400000|2022-04-17 04:40:00|94.98|93.58|95|93.6|95|93.6|94.97|93.57|37
1650170700000|2022-04-17 04:45:00|94.99|93.59|94.9|93.5|95|93.6|94.9|93.5|40
1650171000000|2022-04-17 04:50:00|94.89|93.49|94.95|93.55|94.96|93.56|94.89|93.49|33
1650171300000|2022-04-17 04:55:00|94.94|93.54|94.96|93.56|94.97|93.57|94.93|93.53|22
1650171600000|2022-04-17 05:00:00|94.95|93.55|94.94|93.54|94.96|93.56|94.93|93.53|26
1650171900000|2022-04-17 05:05:00|94.93|93.53|94.98|93.58|94.98|93.58|94.93|93.53|10
1650172200000|2022-04-17 05:10:00|94.97|93.57|95|93.6|95.01|93.61|94.95|93.55|19
1650172500000|2022-04-17 05:15:00|94.99|93.59|95.08|93.68|95.1|93.7|94.98|93.58|32
1650172800000|2022-04-17 05:20:00|95.07|93.67|95.22|93.82|95.22|93.82|95.06|93.66|26
1650173100000|2022-04-17 05:25:00|95.23|93.83|95.23|93.83|95.28|93.88|95.23|93.83|43
1650173400000|2022-04-17 05:30:00|95.24|93.84|95.27|93.87|95.33|93.93|95.22|93.82|50
1650173700000|2022-04-17 05:35:00|95.26|93.86|95.28|93.88|95.28|93.88|95.26|93.86|19
1650174000000|2022-04-17 05:40:00|95.27|93.87|95.27|93.87|95.29|93.89|95.26|93.86|24
1650174300000|2022-04-17 05:45:00|95.28|93.88|95.36|93.96|95.39|93.99|95.28|93.88|63
1650174600000|2022-04-17 05:50:00|95.35|93.95|95.46|94.06|95.47|94.07|95.33|93.93|57
1650174900000|2022-04-17 05:55:00|95.45|94.05|95.45|94.05|95.53|94.13|95.44|94.04|48
1650175200000|2022-04-17 06:00:00|95.46|94.06|95.47|94.07|95.48|94.08|95.44|94.04|38
1650175500000|2022-04-17 06:05:00|95.46|94.06|95.49|94.09|95.49|94.09|95.46|94.06|38
1650175800000|2022-04-17 06:10:00|95.48|94.08|95.39|93.99|95.49|94.09|95.37|93.97|70
1650176100000|2022-04-17 06:15:00|95.4|94|95.39|93.99|95.4|94|95.34|93.94|46
1650176400000|2022-04-17 06:20:00|95.38|93.98|95.27|93.87|95.39|93.99|95.27|93.87|49
1650176700000|2022-04-17 06:25:00|95.26|93.86|95.3|93.9|95.37|93.97|95.26|93.86|48
1650177000000|2022-04-17 06:30:00|95.31|93.91|95.37|93.97|95.44|94.04|95.28|93.88|46
1650177300000|2022-04-17 06:35:00|95.35|93.95|95.38|93.98|95.41|94.01|95.35|93.95|52
1650177600000|2022-04-17 06:40:00|95.39|93.99|95.36|93.96|95.46|94.06|95.36|93.96|34
1650177900000|2022-04-17 06:45:00|95.37|93.97|95.46|94.06|95.48|94.08|95.36|93.96|36
1650178200000|2022-04-17 06:50:00|95.45|94.05|95.44|94.04|95.46|94.06|95.43|94.03|36
1650178500000|2022-04-17 06:55:00|95.45|94.05|95.43|94.03|95.48|94.08|95.43|94.03|57
1650178800000|2022-04-17 07:00:00|95.44|94.04|95.36|93.96|95.49|94.09|95.36|93.96|40
1650179100000|2022-04-17 07:05:00|95.35|93.95|95.47|94.07|95.48|94.08|95.34|93.94|27
1650179400000|2022-04-17 07:10:00|95.48|94.08|95.48|94.08|95.49|94.09|95.46|94.06|22
1650179700000|2022-04-17 07:15:00|95.47|94.07|95.48|94.08|95.48|94.08|95.47|94.07|2
1650180000000|2022-04-17 07:20:00|95.47|94.07|95.29|93.89|95.48|94.08|95.28|93.88|39
1650180300000|2022-04-17 07:25:00|95.27|93.87|95.29|93.89|95.3|93.9|95.27|93.87|44
1650180600000|2022-04-17 07:30:00|95.27|93.87|95.27|93.87|95.29|93.89|95.25|93.85|26
1650180900000|2022-04-17 07:35:00|95.28|93.88|95.18|93.78|95.3|93.9|95.17|93.77|41
1650181200000|2022-04-17 07:40:00|95.17|93.77|95.18|93.78|95.2|93.8|95.09|93.69|54
1650181500000|2022-04-17 07:45:00|95.19|93.79|95.19|93.79|95.21|93.81|95.17|93.77|36
1650181800000|2022-04-17 07:50:00|95.22|93.82|95.26|93.86|95.34|93.94|95.22|93.82|40
1650182100000|2022-04-17 07:55:00|95.25|93.85|95.36|93.96|95.37|93.97|95.25|93.85|32
1650182400000|2022-04-17 08:00:00|95.38|93.98|95.46|94.06|95.46|94.06|95.34|93.94|40
1650182700000|2022-04-17 08:05:00|95.45|94.05|95.46|94.06|95.5|94.1|95.43|94.03|88
1650183000000|2022-04-17 08:10:00|95.47|94.07|95.55|94.15|95.55|94.15|95.43|94.03|21
1650183300000|2022-04-17 08:15:00|95.53|94.13|95.58|94.18|95.59|94.19|95.53|94.13|62
1650183600000|2022-04-17 08:20:00|95.57|94.17|95.53|94.13|95.58|94.18|95.53|94.13|53
1650183900000|2022-04-17 08:25:00|95.54|94.14|95.53|94.13|95.57|94.17|95.52|94.12|56
1650184200000|2022-04-17 08:30:00|95.54|94.14|95.55|94.15|95.57|94.17|95.52|94.12|66
1650184500000|2022-04-17 08:35:00|95.56|94.16|95.46|94.06|95.56|94.16|95.38|93.98|49
1650184800000|2022-04-17 08:40:00|95.47|94.07|95.41|94.01|95.47|94.07|95.41|94.01|42
1650185100000|2022-04-17 08:45:00|95.42|94.02|95.47|94.07|95.51|94.11|95.42|94.02|43
1650185400000|2022-04-17 08:50:00|95.48|94.08|95.46|94.06|95.49|94.09|95.45|94.05|17
1650185700000|2022-04-17 08:55:00|95.47|94.07|95.49|94.09|95.5|94.1|95.47|94.07|15
1650186000000|2022-04-17 09:00:00|95.5|94.1|95.64|94.24|95.64|94.24|95.49|94.09|46
1650186300000|2022-04-17 09:05:00|95.63|94.23|95.68|94.28|95.68|94.28|95.63|94.23|18
1650186600000|2022-04-17 09:10:00|95.67|94.27|95.69|94.29|95.76|94.36|95.65|94.25|44
1650186900000|2022-04-17 09:15:00|95.68|94.28|95.64|94.24|95.69|94.29|95.5|94.1|65
1650187200000|2022-04-17 09:20:00|95.65|94.25|95.67|94.27|95.68|94.28|95.63|94.23|39
1650187500000|2022-04-17 09:25:00|95.68|94.28|95.67|94.27|95.68|94.28|95.64|94.24|33
1650187800000|2022-04-17 09:30:00|95.66|94.26|95.64|94.24|95.67|94.27|95.57|94.17|45
1650188100000|2022-04-17 09:35:00|95.65|94.25|95.64|94.24|95.66|94.26|95.63|94.23|24
1650188400000|2022-04-17 09:40:00|95.65|94.25|95.63|94.23|95.65|94.25|95.62|94.22|16
1650188700000|2022-04-17 09:45:00|95.64|94.24|95.64|94.24|95.65|94.25|95.63|94.23|22
1650189000000|2022-04-17 09:50:00|95.65|94.25|95.65|94.25|95.68|94.28|95.64|94.24|56
1650189300000|2022-04-17 09:55:00|95.66|94.26|95.7|94.3|95.7|94.3|95.65|94.25|29
1650189600000|2022-04-17 10:00:00|95.73|94.33|95.75|94.35|95.76|94.36|95.72|94.32|11
1650189900000|2022-04-17 10:05:00|95.74|94.34|95.77|94.37|95.8|94.4|95.74|94.34|12
1650190200000|2022-04-17 10:10:00|95.76|94.36|95.77|94.37|95.78|94.38|95.75|94.35|16
1650190500000|2022-04-17 10:15:00|95.76|94.36|95.76|94.36|95.76|94.36|95.75|94.35|3
1650190800000|2022-04-17 10:20:00|95.75|94.35|95.77|94.37|95.77|94.37|95.73|94.33|15
1650191100000|2022-04-17 10:25:00|95.75|94.35|95.73|94.33|95.75|94.35|95.72|94.32|12
1650191400000|2022-04-17 10:30:00|95.74|94.34|95.78|94.38|95.79|94.39|95.73|94.33|19
1650191700000|2022-04-17 10:35:00|95.77|94.37|95.78|94.38|95.86|94.46|95.77|94.37|16
1650192000000|2022-04-17 10:40:00|95.77|94.37|95.77|94.37|95.78|94.38|95.76|94.36|18
1650192300000|2022-04-17 10:45:00|95.76|94.36|95.77|94.37|95.78|94.38|95.75|94.35|7
1650192600000|2022-04-17 10:50:00|95.76|94.36|95.85|94.45|95.85|94.45|95.74|94.34|14
1650192900000|2022-04-17 10:55:00|95.82|94.42|95.82|94.42|95.82|94.42|95.81|94.41|3
1650193200000|2022-04-17 11:00:00|95.81|94.41|95.81|94.41|95.82|94.42|95.81|94.41|3
1650193500000|2022-04-17 11:05:00|95.8|94.4|95.78|94.38|95.8|94.4|95.75|94.35|25
1650193800000|2022-04-17 11:10:00|95.77|94.37|95.75|94.35|95.8|94.4|95.74|94.34|19
1650194100000|2022-04-17 11:15:00|95.74|94.34|95.71|94.31|95.74|94.34|95.65|94.25|41
1650194400000|2022-04-17 11:20:00|95.73|94.33|95.65|94.25|95.73|94.33|95.63|94.23|30
1650194700000|2022-04-17 11:25:00|95.67|94.27|95.73|94.33|95.78|94.38|95.67|94.27|23
1650195000000|2022-04-17 11:30:00|95.74|94.34|95.91|94.51|95.93|94.53|95.74|94.34|36
1650195300000|2022-04-17 11:35:00|95.92|94.52|95.96|94.56|95.96|94.56|95.92|94.52|26
1650195600000|2022-04-17 11:40:00|95.95|94.55|96.06|94.66|96.06|94.66|95.93|94.53|42
1650195900000|2022-04-17 11:45:00|96.07|94.67|96.02|94.62|96.07|94.67|95.99|94.59|40
1650196200000|2022-04-17 11:50:00|96|94.6|96.14|94.74|96.18|94.78|95.96|94.56|39
1650196500000|2022-04-17 11:55:00|96.15|94.75|96.24|94.84|96.24|94.84|96.15|94.75|11
1650196800000|2022-04-17 12:00:00|96.25|94.85|96.18|94.78|96.27|94.87|96.17|94.77|26
1650197100000|2022-04-17 12:05:00|96.17|94.77|96.07|94.67|96.18|94.78|96.06|94.66|35
1650197400000|2022-04-17 12:10:00|96.06|94.66|96.09|94.69|96.09|94.69|96.05|94.65|33
1650197700000|2022-04-17 12:15:00|96.1|94.7|96.16|94.76|96.16|94.76|96.04|94.64|56
1650198000000|2022-04-17 12:20:00|96.17|94.77|96.19|94.79|96.2|94.8|96.16|94.76|33
1650198300000|2022-04-17 12:25:00|96.18|94.78|96.19|94.79|96.21|94.81|96.17|94.77|34
1650198600000|2022-04-17 12:30:00|96.2|94.8|96.19|94.79|96.2|94.8|96.18|94.78|28
1650198900000|2022-04-17 12:35:00|96.18|94.78|96.2|94.8|96.21|94.81|96.18|94.78|25
1650199200000|2022-04-17 12:40:00|96.19|94.79|96.16|94.76|96.19|94.79|96.16|94.76|9
1650199500000|2022-04-17 12:45:00|96.17|94.77|96.16|94.76|96.18|94.78|96.15|94.75|8
1650199800000|2022-04-17 12:50:00|96.17|94.77|96.14|94.74|96.17|94.77|96.14|94.74|4
1650200100000|2022-04-17 12:55:00|96.15|94.75|96.16|94.76|96.16|94.76|96.14|94.74|8
1650200400000|2022-04-17 13:00:00|96.17|94.77|96.13|94.73|96.18|94.78|96.12|94.72|12
1650200700000|2022-04-17 13:05:00|96.14|94.74|96.13|94.73|96.14|94.74|96.13|94.73|2
1650201000000|2022-04-17 13:10:00|96.14|94.74|96.26|94.86|96.28|94.88|96.14|94.74|35
1650201300000|2022-04-17 13:15:00|96.27|94.87|96.35|94.95|96.35|94.95|96.25|94.85|23
1650201600000|2022-04-17 13:20:00|96.34|94.94|96.33|94.93|96.44|95.04|96.33|94.93|41
1650201900000|2022-04-17 13:25:00|96.32|94.92|96.28|94.88|96.4|95|96.28|94.88|31
1650202200000|2022-04-17 13:30:00|96.27|94.87|96.1|94.7|96.27|94.87|96.07|94.67|39
1650202500000|2022-04-17 13:35:00|96.09|94.69|96.43|95.03|96.46|95.06|96.09|94.69|70
1650202800000|2022-04-17 13:40:00|96.44|95.04|96.73|95.33|96.73|95.33|96.44|95.04|85
1650203100000|2022-04-17 13:45:00|96.7|95.3|96.9|95.5|96.9|95.5|96.68|95.28|115
1650203400000|2022-04-17 13:50:00|96.92|95.52|96.65|95.25|96.92|95.52|96.64|95.24|97
1650203700000|2022-04-17 13:55:00|96.66|95.26|96.38|94.98|96.67|95.27|96.37|94.97|103
1650204000000|2022-04-17 14:00:00|96.37|94.97|96.21|94.81|96.38|94.98|96.11|94.71|104
1650204300000|2022-04-17 14:05:00|96.2|94.8|96.36|94.96|96.39|94.99|96.18|94.78|70
1650204600000|2022-04-17 14:10:00|96.35|94.95|96.38|94.98|96.46|95.06|96.34|94.94|41
1650204900000|2022-04-17 14:15:00|96.4|95|96.38|94.98|96.4|95|96.33|94.93|56
1650205200000|2022-04-17 14:20:00|96.37|94.97|96.38|94.98|96.39|94.99|96.34|94.94|26
1650205500000|2022-04-17 14:25:00|96.39|94.99|96.39|94.99|96.44|95.04|96.37|94.97|44
1650205800000|2022-04-17 14:30:00|96.4|95|96.46|95.06|96.48|95.08|96.37|94.97|46
1650206100000|2022-04-17 14:35:00|96.47|95.07|96.48|95.08|96.5|95.1|96.46|95.06|32
1650206400000|2022-04-17 14:40:00|96.52|95.12|96.46|95.06|96.59|95.19|96.46|95.06|36
1650206700000|2022-04-17 14:45:00|96.45|95.05|96.55|95.15|96.56|95.16|96.44|95.04|27
1650207000000|2022-04-17 14:50:00|96.56|95.16|96.39|94.99|96.56|95.16|96.39|94.99|35
1650207300000|2022-04-17 14:55:00|96.38|94.98|96.33|94.93|96.38|94.98|96.26|94.86|52
1650207600000|2022-04-17 15:00:00|96.32|94.92|96.24|94.84|96.36|94.96|96.23|94.83|50
1650207900000|2022-04-17 15:05:00|96.25|94.85|96.14|94.74|96.27|94.87|96.13|94.73|41
1650208200000|2022-04-17 15:10:00|96.15|94.75|96.07|94.67|96.18|94.78|96.05|94.65|61
1650208500000|2022-04-17 15:15:00|96.08|94.68|96.2|94.8|96.26|94.86|96.07|94.67|66
1650208800000|2022-04-17 15:20:00|96.19|94.79|96.09|94.69|96.2|94.8|95.98|94.58|61
1650209100000|2022-04-17 15:25:00|96.08|94.68|96.24|94.84|96.26|94.86|96.08|94.68|62
1650209400000|2022-04-17 15:30:00|96.23|94.83|96.37|94.97|96.38|94.98|96.23|94.83|69
1650209700000|2022-04-17 15:35:00|96.39|94.99|96.36|94.96|96.4|95|96.35|94.95|61
1650210000000|2022-04-17 15:40:00|96.35|94.95|96.37|94.97|96.37|94.97|96.33|94.93|40
1650210300000|2022-04-17 15:45:00|96.36|94.96|96.25|94.85|96.36|94.96|96.24|94.84|63
1650210600000|2022-04-17 15:50:00|96.24|94.84|96.26|94.86|96.36|94.96|96.16|94.76|100
1650210900000|2022-04-17 15:55:00|96.27|94.87|96.23|94.83|96.27|94.87|96.22|94.82|54
1650211200000|2022-04-17 16:00:00|96.24|94.84|96.17|94.77|96.25|94.85|96.12|94.72|45
1650211500000|2022-04-17 16:05:00|96.16|94.76|96.08|94.68|96.17|94.77|96.04|94.64|44
1650211800000|2022-04-17 16:10:00|96.09|94.69|96.18|94.78|96.18|94.78|96.04|94.64|39
1650212100000|2022-04-17 16:15:00|96.17|94.77|96.27|94.87|96.28|94.88|96.15|94.75|53
1650212400000|2022-04-17 16:20:00|96.28|94.88|96.24|94.84|96.28|94.88|96.24|94.84|38
1650212700000|2022-04-17 16:25:00|96.23|94.83|96.23|94.83|96.29|94.89|96.23|94.83|36
1650213000000|2022-04-17 16:30:00|96.2|94.8|96.13|94.73|96.2|94.8|96.12|94.72|58
1650213300000|2022-04-17 16:35:00|96.14|94.74|96.11|94.71|96.18|94.78|96.1|94.7|50
1650213600000|2022-04-17 16:40:00|96.1|94.7|96.08|94.68|96.1|94.7|96.03|94.63|49
1650213900000|2022-04-17 16:45:00|96.07|94.67|95.94|94.54|96.08|94.68|95.87|94.47|63
1650214200000|2022-04-17 16:50:00|95.95|94.55|96.05|94.65|96.06|94.66|95.95|94.55|45
1650214500000|2022-04-17 16:55:00|96.02|94.62|95.6|94.2|96.02|94.62|95.6|94.2|78
1650214800000|2022-04-17 17:00:00|95.58|94.18|95.57|94.17|95.61|94.21|95.5|94.1|82
1650215100000|2022-04-17 17:05:00|95.56|94.16|95.57|94.17|95.6|94.2|95.54|94.14|75
1650215400000|2022-04-17 17:10:00|95.58|94.18|95.66|94.26|95.71|94.31|95.56|94.16|41
1650215700000|2022-04-17 17:15:00|95.67|94.27|95.76|94.36|95.77|94.37|95.65|94.25|30
1650216000000|2022-04-17 17:20:00|95.75|94.35|95.65|94.25|95.76|94.36|95.63|94.23|44
1650216300000|2022-04-17 17:25:00|95.66|94.26|95.56|94.16|95.66|94.26|95.55|94.15|45
1650216600000|2022-04-17 17:30:00|95.57|94.17|95.66|94.26|95.66|94.26|95.56|94.16|54
1650216900000|2022-04-17 17:35:00|95.65|94.25|95.57|94.17|95.65|94.25|95.57|94.17|53
1650217200000|2022-04-17 17:40:00|95.58|94.18|95.65|94.25|95.67|94.27|95.57|94.17|41
1650217500000|2022-04-17 17:45:00|95.64|94.24|95.48|94.08|95.65|94.25|95.47|94.07|53
1650217800000|2022-04-17 17:50:00|95.49|94.09|95.56|94.16|95.58|94.18|95.4|94|67
1650218100000|2022-04-17 17:55:00|95.57|94.17|95.25|93.85|95.57|94.17|95.16|93.76|105
1650218400000|2022-04-17 18:00:00|95.28|93.88|95.16|93.76|95.34|93.94|95.1|93.7|100
1650218700000|2022-04-17 18:05:00|95.15|93.75|94.74|93.34|95.27|93.87|94.65|93.25|181
1650219000000|2022-04-17 18:10:00|94.75|93.35|94.7|93.3|94.87|93.47|94.7|93.3|119
1650219300000|2022-04-17 18:15:00|94.69|93.29|94.66|93.26|94.76|93.36|94.57|93.17|112
1650219600000|2022-04-17 18:20:00|94.65|93.25|94.86|93.46|94.88|93.48|94.64|93.24|125
1650219900000|2022-04-17 18:25:00|94.85|93.45|94.8|93.4|94.87|93.47|94.79|93.39|59
1650220200000|2022-04-17 18:30:00|94.79|93.39|94.73|93.33|94.8|93.4|94.68|93.28|49
1650220500000|2022-04-17 18:35:00|94.74|93.34|94.78|93.38|94.78|93.38|94.74|93.34|57
1650220800000|2022-04-17 18:40:00|94.77|93.37|94.78|93.38|94.91|93.51|94.77|93.37|42
1650221100000|2022-04-17 18:45:00|94.77|93.37|94.79|93.39|94.89|93.49|94.77|93.37|52
1650221400000|2022-04-17 18:50:00|94.8|93.4|94.75|93.35|94.8|93.4|94.7|93.3|47
1650221700000|2022-04-17 18:55:00|94.76|93.36|94.78|93.38|94.79|93.39|94.66|93.26|47
1650222000000|2022-04-17 19:00:00|94.79|93.39|94.83|93.43|94.84|93.44|94.74|93.34|39
1650222300000|2022-04-17 19:05:00|94.84|93.44|94.78|93.38|94.86|93.46|94.74|93.34|46
1650222600000|2022-04-17 19:10:00|94.77|93.37|94.76|93.36|94.79|93.39|94.74|93.34|30
1650222900000|2022-04-17 19:15:00|94.77|93.37|94.85|93.45|94.88|93.48|94.77|93.37|48
1650223200000|2022-04-17 19:20:00|94.84|93.44|94.79|93.39|94.86|93.46|94.78|93.38|38
1650223500000|2022-04-17 19:25:00|94.78|93.38|94.85|93.45|94.86|93.46|94.78|93.38|28
1650223800000|2022-04-17 19:30:00|94.84|93.44|94.84|93.44|94.9|93.5|94.83|93.43|34
1650224100000|2022-04-17 19:35:00|94.83|93.43|94.9|93.5|94.9|93.5|94.82|93.42|18
1650224400000|2022-04-17 19:40:00|94.89|93.49|95.06|93.66|95.06|93.66|94.87|93.47|48
1650224700000|2022-04-17 19:45:00|95.05|93.65|95.37|93.97|95.42|94.02|95.04|93.64|90
1650225000000|2022-04-17 19:50:00|95.38|93.98|95.37|93.97|95.44|94.04|95.28|93.88|76
1650225300000|2022-04-17 19:55:00|95.36|93.96|95.29|93.89|95.38|93.98|95.29|93.89|53
1650225600000|2022-04-17 20:00:00|95.3|93.9|95.36|93.96|95.36|93.96|95.26|93.86|54
1650225900000|2022-04-17 20:05:00|95.35|93.95|95.19|93.79|95.35|93.95|95.19|93.79|23
1650226200000|2022-04-17 20:10:00|95.18|93.78|95.18|93.78|95.25|93.85|95.17|93.77|33
1650226500000|2022-04-17 20:15:00|95.19|93.79|95.19|93.79|95.2|93.8|95.17|93.77|33
1650226800000|2022-04-17 20:20:00|95.18|93.78|95.16|93.76|95.19|93.79|95.16|93.76|23
1650227100000|2022-04-17 20:25:00|95.17|93.77|95.17|93.77|95.18|93.78|95.15|93.75|32
1650227400000|2022-04-17 20:30:00|95.16|93.76|95.08|93.68|95.16|93.76|95.07|93.67|57
1650227700000|2022-04-17 20:35:00|95.07|93.67|95.15|93.75|95.22|93.82|95.06|93.66|41
1650228000000|2022-04-17 20:40:00|95.14|93.74|95.14|93.74|95.16|93.76|95.14|93.74|12
1650228300000|2022-04-17 20:45:00|95.15|93.75|94.84|93.44|95.15|93.75|94.84|93.44|69
1650228600000|2022-04-17 20:50:00|94.85|93.45|94.93|93.53|94.94|93.54|94.77|93.37|39
1650228900000|2022-04-17 20:55:00|94.92|93.52|94.88|93.48|94.99|93.59|94.87|93.47|32
1650229200000|2022-04-17 21:00:00|94.87|93.47|94.84|93.44|94.94|93.54|94.83|93.43|44
1650229500000|2022-04-17 21:05:00|94.83|93.43|94.75|93.35|94.84|93.44|94.71|93.31|16
1650229800000|2022-04-17 21:10:00|94.76|93.36|94.76|93.36|94.76|93.36|94.72|93.32|26
1650230100000|2022-04-17 21:15:00|94.74|93.34|94.88|93.48|94.88|93.48|94.69|93.29|43
1650230400000|2022-04-17 21:20:00|94.87|93.47|94.85|93.45|94.89|93.49|94.81|93.41|41
1650230700000|2022-04-17 21:25:00|94.84|93.44|94.87|93.47|94.99|93.59|94.84|93.44|68
1650231000000|2022-04-17 21:30:00|94.86|93.46|94.84|93.44|94.86|93.46|94.82|93.42|51
1650231300000|2022-04-17 21:35:00|94.85|93.45|94.93|93.53|94.93|93.53|94.84|93.44|18
1650231600000|2022-04-17 21:40:00|94.92|93.52|94.95|93.55|95.03|93.63|94.9|93.5|28
1650231900000|2022-04-17 21:45:00|94.94|93.54|94.85|93.45|94.95|93.55|94.84|93.44|46
1650232200000|2022-04-17 21:50:00|94.86|93.46|94.87|93.47|94.88|93.48|94.84|93.44|53
1650232500000|2022-04-17 21:55:00|94.86|93.46|94.82|93.42|94.88|93.48|94.79|93.39|63
1650232800000|2022-04-17 22:00:00|94.83|93.43|94.54|93.14|94.84|93.44|94.52|93.12|115
1650233100000|2022-04-17 22:05:00|94.53|93.13|94.85|93.45|94.85|93.45|94.19|92.79|140
1650233400000|2022-04-17 22:10:00|94.86|93.46|94.96|93.56|94.96|93.56|94.75|93.35|92
1650233700000|2022-04-17 22:15:00|94.97|93.57|94.9|93.5|94.98|93.58|94.83|93.43|99
1650234000000|2022-04-17 22:20:00|94.89|93.49|94.96|93.56|95.04|93.64|94.85|93.45|70
1650234300000|2022-04-17 22:25:00|94.95|93.55|94.86|93.46|94.98|93.58|94.86|93.46|67
1650234600000|2022-04-17 22:30:00|94.87|93.47|94.84|93.44|94.96|93.56|94.84|93.44|89
1650234900000|2022-04-17 22:35:00|94.85|93.45|94.66|93.26|94.86|93.46|94.65|93.25|136
1650235200000|2022-04-17 22:40:00|94.65|93.25|94.63|93.23|94.66|93.26|94.53|93.13|53
1650235500000|2022-04-17 22:45:00|94.62|93.22|94.32|92.92|94.63|93.23|94.17|92.77|100
1650235800000|2022-04-17 22:50:00|94.31|92.91|94.34|92.94|94.34|92.94|94.2|92.8|69
1650236100000|2022-04-17 22:55:00|94.33|92.93|94.25|92.85|94.37|92.97|94.23|92.83|75
1650236400000|2022-04-17 23:00:00|94.27|92.87|93.84|92.44|94.27|92.87|93.83|92.43|103
1650236700000|2022-04-17 23:05:00|93.85|92.45|93.5|92.1|93.89|92.49|93.49|92.09|160
1650237000000|2022-04-17 23:10:00|93.55|92.15|93.66|92.26|93.74|92.34|93.45|92.05|93
1650237300000|2022-04-17 23:15:00|93.65|92.25|93.58|92.18|93.82|92.42|93.55|92.15|103
1650237600000|2022-04-17 23:20:00|93.59|92.19|93.25|91.85|93.59|92.19|93.05|91.65|186
1650237900000|2022-04-17 23:25:00|93.24|91.84|92.62|91.22|93.35|91.95|92.5|91.1|223
1650238200000|2022-04-17 23:30:00|92.63|91.23|92.64|91.24|92.93|91.53|92.45|91.05|205
1650238500000|2022-04-17 23:35:00|92.62|91.22|92.57|91.17|92.74|91.34|92.52|91.12|154
1650238800000|2022-04-17 23:40:00|92.56|91.16|92.24|90.84|92.65|91.25|92.11|90.71|190
1650239100000|2022-04-17 23:45:00|92.23|90.83|92.13|90.73|92.35|90.95|91.95|90.55|196
1650239400000|2022-04-17 23:50:00|92.14|90.74|92.26|90.86|92.45|91.05|92.13|90.73|120
1650239700000|2022-04-17 23:55:00|92.27|90.87|92.15|90.75|92.47|91.07|92.14|90.74|129
1650240000000|2022-04-18 00:00:00|92.16|90.76|92.09|90.69|92.23|90.83|91.95|90.55|78
1650240300000|2022-04-18 00:05:00|92.11|90.71|92.04|90.64|92.15|90.75|91.95|90.55|139
1650240600000|2022-04-18 00:10:00|92.03|90.63|92.41|91.01|92.41|91.01|92.03|90.63|70
1650240900000|2022-04-18 00:15:00|92.42|91.02|92.24|90.84|92.5|91.1|92.16|90.76|96
1650241200000|2022-04-18 00:20:00|92.28|90.88|92.45|91.05|92.45|91.05|92.23|90.83|80
1650241500000|2022-04-18 00:25:00|92.44|91.04|92.48|91.08|92.49|91.09|92.36|90.96|84
1650241800000|2022-04-18 00:30:00|92.47|91.07|92.23|90.83|92.47|91.07|92.18|90.78|80
1650242100000|2022-04-18 00:35:00|92.25|90.85|92.15|90.75|92.25|90.85|91.98|90.58|93
1650242400000|2022-04-18 00:40:00|92.14|90.74|92.34|90.94|92.34|90.94|92.13|90.73|95
1650242700000|2022-04-18 00:45:00|92.32|90.92|92.25|90.85|92.32|90.92|92.21|90.81|56
1650243000000|2022-04-18 00:50:00|92.24|90.84|92.54|91.14|92.55|91.15|92.17|90.77|69
1650243300000|2022-04-18 00:55:00|92.55|91.15|92.56|91.16|92.63|91.23|92.47|91.07|63
1650243600000|2022-04-18 01:00:00|92.55|91.15|92.71|91.31|92.74|91.34|92.53|91.13|50
1650243900000|2022-04-18 01:05:00|92.69|91.29|92.9|91.5|92.91|91.51|92.65|91.25|66
1650244200000|2022-04-18 01:10:00|92.91|91.51|92.85|91.45|92.94|91.54|92.77|91.37|99
1650244500000|2022-04-18 01:15:00|92.84|91.44|92.7|91.3|92.85|91.45|92.66|91.26|139
1650244800000|2022-04-18 01:20:00|92.69|91.29|92.53|91.13|92.71|91.31|92.45|91.05|84
1650245100000|2022-04-18 01:25:00|92.54|91.14|92.63|91.23|92.7|91.3|92.46|91.06|102
1650245400000|2022-04-18 01:30:00|92.64|91.24|92.62|91.22|92.74|91.34|92.55|91.15|84
1650245700000|2022-04-18 01:35:00|92.65|91.25|92.72|91.32|92.73|91.33|92.57|91.17|66
1650246000000|2022-04-18 01:40:00|92.73|91.33|92.84|91.44|92.91|91.51|92.66|91.26|101
1650246300000|2022-04-18 01:45:00|92.85|91.45|92.93|91.53|92.93|91.53|92.76|91.36|98
1650246600000|2022-04-18 01:50:00|92.92|91.52|92.94|91.54|92.96|91.56|92.87|91.47|62
1650246900000|2022-04-18 01:55:00|92.93|91.53|92.92|91.52|92.96|91.56|92.91|91.51|38
1650247200000|2022-04-18 02:00:00|92.91|91.51|92.95|91.55|93.02|91.62|92.82|91.42|83
1650247500000|2022-04-18 02:05:00|92.94|91.54|92.98|91.58|92.99|91.59|92.92|91.52|85
1650247800000|2022-04-18 02:10:00|92.96|91.56|92.96|91.56|93.06|91.66|92.95|91.55|100
1650248100000|2022-04-18 02:15:00|92.95|91.55|92.98|91.58|93.04|91.64|92.92|91.52|90
1650248400000|2022-04-18 02:20:00|92.97|91.57|93.04|91.64|93.08|91.68|92.96|91.56|84
1650248700000|2022-04-18 02:25:00|93.03|91.63|93.12|91.72|93.13|91.73|92.97|91.57|71
1650249000000|2022-04-18 02:30:00|93.11|91.71|93.14|91.74|93.22|91.82|93.05|91.65|72
1650249300000|2022-04-18 02:35:00|93.16|91.76|93.14|91.74|93.24|91.84|93.11|91.71|46
1650249600000|2022-04-18 02:40:00|93.13|91.73|93.18|91.78|93.21|91.81|93.09|91.69|76
1650249900000|2022-04-18 02:45:00|93.17|91.77|93.16|91.76|93.18|91.78|93.14|91.74|35
1650250200000|2022-04-18 02:50:00|93.15|91.75|93.14|91.74|93.16|91.76|93.07|91.67|45
1650250500000|2022-04-18 02:55:00|93.12|91.72|93.15|91.75|93.18|91.78|93.11|91.71|49
1650250800000|2022-04-18 03:00:00|93.14|91.74|93.23|91.83|93.24|91.84|93.14|91.74|26
1650251100000|2022-04-18 03:05:00|93.22|91.82|93.23|91.83|93.31|91.91|93.22|91.82|26
1650251400000|2022-04-18 03:10:00|93.2|91.8|93.22|91.82|93.25|91.85|93.16|91.76|47
1650251700000|2022-04-18 03:15:00|93.21|91.81|93.06|91.66|93.22|91.82|93.04|91.64|65
1650252000000|2022-04-18 03:20:00|93.05|91.65|93.03|91.63|93.14|91.74|92.96|91.56|55
1650252300000|2022-04-18 03:25:00|93.04|91.64|93.04|91.64|93.08|91.68|93.01|91.61|56
1650252600000|2022-04-18 03:30:00|93.05|91.65|92.94|91.54|93.06|91.66|92.93|91.53|58
1650252900000|2022-04-18 03:35:00|92.93|91.53|92.98|91.58|93.04|91.64|92.86|91.46|58
1650253200000|2022-04-18 03:40:00|92.97|91.57|92.97|91.57|92.99|91.59|92.94|91.54|36
1650253500000|2022-04-18 03:45:00|92.96|91.56|93.04|91.64|93.06|91.66|92.93|91.53|75
1650253800000|2022-04-18 03:50:00|93.02|91.62|93.03|91.63|93.04|91.64|92.95|91.55|46
1650254100000|2022-04-18 03:55:00|93.04|91.64|92.98|91.58|93.04|91.64|92.94|91.54|19
1650254400000|2022-04-18 04:00:00|92.99|91.59|92.94|91.54|93.08|91.68|92.94|91.54|43
1650254700000|2022-04-18 04:05:00|92.95|91.55|92.86|91.46|92.99|91.59|92.82|91.42|59
1650255000000|2022-04-18 04:10:00|92.85|91.45|92.39|90.99|92.89|91.49|92.38|90.98|93
1650255300000|2022-04-18 04:15:00|92.37|90.97|90.68|89.28|92.38|90.98|90.68|89.28|146
1650255600000|2022-04-18 04:20:00|90.72|89.32|89.36|87.96|90.92|89.52|89.05|87.65|374
1650255900000|2022-04-18 04:25:00|89.35|87.95|89.63|88.23|89.67|88.27|89.25|87.85|277
1650256200000|2022-04-18 04:30:00|89.62|88.22|89.86|88.46|89.94|88.54|89.57|88.17|208
1650256500000|2022-04-18 04:35:00|89.85|88.45|89.94|88.54|89.95|88.55|89.65|88.25|148
1650256800000|2022-04-18 04:40:00|89.95|88.55|89.81|88.41|90.05|88.65|89.39|87.99|207
1650257100000|2022-04-18 04:45:00|89.83|88.43|89.47|88.07|89.92|88.52|89.37|87.97|127
1650257400000|2022-04-18 04:50:00|89.53|88.13|89.48|88.08|89.69|88.29|89.32|87.92|168
1650257700000|2022-04-18 04:55:00|89.49|88.09|89.09|87.69|89.49|88.09|89.04|87.64|124
1650258000000|2022-04-18 05:00:00|89.1|87.7|89.06|87.66|89.42|88.02|89.01|87.61|147
1650258300000|2022-04-18 05:05:00|89.07|87.67|88.82|87.42|89.13|87.73|88.49|87.09|304
1650258600000|2022-04-18 05:10:00|88.86|87.46|89.23|87.83|89.23|87.83|88.85|87.45|175
1650258900000|2022-04-18 05:15:00|89.27|87.87|89.64|88.24|89.64|88.24|89.25|87.85|97
1650259200000|2022-04-18 05:20:00|89.63|88.23|89.53|88.13|89.63|88.23|89.43|88.03|125
1650259500000|2022-04-18 05:25:00|89.52|88.12|89.65|88.25|89.72|88.32|89.46|88.06|91
1650259800000|2022-04-18 05:30:00|89.66|88.26|89.35|87.95|89.74|88.34|89.28|87.88|196
1650260100000|2022-04-18 05:35:00|89.36|87.96|89.35|87.95|89.43|88.03|89.28|87.88|105
1650260400000|2022-04-18 05:40:00|89.33|87.93|89.35|87.95|89.45|88.05|89.3|87.9|99
1650260700000|2022-04-18 05:45:00|89.36|87.96|89.25|87.85|89.48|88.08|89.23|87.83|111
1650261000000|2022-04-18 05:50:00|89.26|87.86|89.29|87.89|89.5|88.1|89.23|87.83|153
1650261300000|2022-04-18 05:55:00|89.27|87.87|89.34|87.94|89.36|87.96|89.27|87.87|96
1650261600000|2022-04-18 06:00:00|89.32|87.92|89.39|87.99|89.39|87.99|89.26|87.86|102
1650261900000|2022-04-18 06:05:00|89.4|88|89.62|88.22|89.66|88.26|89.37|87.97|118
1650262200000|2022-04-18 06:10:00|89.61|88.21|89.44|88.04|89.64|88.24|89.35|87.95|88
1650262500000|2022-04-18 06:15:00|89.43|88.03|89.48|88.08|89.56|88.16|89.42|88.02|64
1650262800000|2022-04-18 06:20:00|89.47|88.07|89.55|88.15|89.58|88.18|89.47|88.07|65
1650263100000|2022-04-18 06:25:00|89.52|88.12|89.44|88.04|89.55|88.15|89.34|87.94|61
1650263400000|2022-04-18 06:30:00|89.43|88.03|89.35|87.95|89.47|88.07|89.25|87.85|91
1650263700000|2022-04-18 06:35:00|89.36|87.96|89.58|88.18|89.64|88.24|89.35|87.95|90
1650264000000|2022-04-18 06:40:00|89.57|88.17|88.9|87.5|89.66|88.26|88.75|87.35|251
1650264300000|2022-04-18 06:45:00|88.92|87.52|88.92|87.52|89.07|87.67|88.75|87.35|159
1650264600000|2022-04-18 06:50:00|88.93|87.53|88.79|87.39|89.1|87.7|88.65|87.25|164
1650264900000|2022-04-18 06:55:00|88.77|87.37|88.67|87.27|88.89|87.49|88.5|87.1|168
1650265200000|2022-04-18 07:00:00|88.68|87.28|88.62|87.22|88.89|87.49|88.56|87.16|144
1650265500000|2022-04-18 07:05:00|88.6|87.2|88.86|87.46|88.89|87.49|88.57|87.17|131
1650265800000|2022-04-18 07:10:00|88.85|87.45|88.87|87.47|88.88|87.48|88.8|87.4|61
1650266100000|2022-04-18 07:15:00|88.86|87.46|88.9|87.5|88.93|87.53|88.85|87.45|69
1650266400000|2022-04-18 07:20:00|88.89|87.49|88.55|87.15|88.89|87.49|88.44|87.04|94
1650266700000|2022-04-18 07:25:00|88.56|87.16|88.53|87.13|88.7|87.3|88.48|87.08|137
1650267000000|2022-04-18 07:30:00|88.54|87.14|88.76|87.36|88.76|87.36|88.47|87.07|116
1650267300000|2022-04-18 07:35:00|88.75|87.35|88.65|87.25|88.78|87.38|88.55|87.15|118
1650267600000|2022-04-18 07:40:00|88.66|87.26|88.75|87.35|88.77|87.37|88.65|87.25|80
1650267900000|2022-04-18 07:45:00|88.76|87.36|88.26|86.86|88.86|87.46|88.19|86.79|159
1650268200000|2022-04-18 07:50:00|88.23|86.83|88.56|87.16|88.63|87.23|88.23|86.83|156
1650268500000|2022-04-18 07:55:00|88.57|87.17|88.91|87.51|88.92|87.52|88.57|87.17|105
1650268800000|2022-04-18 08:00:00|88.92|87.52|89.05|87.65|89.08|87.68|88.9|87.5|70
1650269100000|2022-04-18 08:05:00|89.06|87.66|88.89|87.49|89.06|87.66|88.88|87.48|62
1650269400000|2022-04-18 08:10:00|88.9|87.5|88.87|87.47|88.95|87.55|88.84|87.44|65
1650269700000|2022-04-18 08:15:00|88.86|87.46|88.76|87.36|88.91|87.51|88.65|87.25|68
1650270000000|2022-04-18 08:20:00|88.75|87.35|88.75|87.35|88.96|87.56|88.74|87.34|70
1650270300000|2022-04-18 08:25:00|88.76|87.36|88.81|87.41|89.04|87.64|88.72|87.32|85
1650270600000|2022-04-18 08:30:00|88.82|87.42|88.94|87.54|88.95|87.55|88.79|87.39|49
1650270900000|2022-04-18 08:35:00|88.93|87.53|89.04|87.64|89.06|87.66|88.87|87.47|45
1650271200000|2022-04-18 08:40:00|89.05|87.65|89.03|87.63|89.05|87.65|88.88|87.48|78
1650271500000|2022-04-18 08:45:00|89.02|87.62|88.87|87.47|89.02|87.62|88.86|87.46|45
1650271800000|2022-04-18 08:50:00|88.86|87.46|88.68|87.28|88.88|87.48|88.6|87.2|76
1650272100000|2022-04-18 08:55:00|88.65|87.25|88.6|87.2|88.71|87.31|88.56|87.16|69
1650272400000|2022-04-18 09:00:00|88.61|87.21|88.69|87.29|88.73|87.33|88.38|86.98|111
1650272700000|2022-04-18 09:05:00|88.7|87.3|88.78|87.38|88.78|87.38|88.65|87.25|49
1650273000000|2022-04-18 09:10:00|88.77|87.37|88.76|87.36|88.77|87.37|88.67|87.27|43
1650273300000|2022-04-18 09:15:00|88.78|87.38|88.64|87.24|88.8|87.4|88.54|87.14|69
1650273600000|2022-04-18 09:20:00|88.65|87.25|88.55|87.15|88.76|87.36|88.47|87.07|134
1650273900000|2022-04-18 09:25:00|88.56|87.16|88.69|87.29|88.72|87.32|88.55|87.15|65
1650274200000|2022-04-18 09:30:00|88.68|87.28|88.97|87.57|89.06|87.66|88.68|87.28|127
1650274500000|2022-04-18 09:35:00|88.95|87.55|89.36|87.96|89.36|87.96|88.95|87.55|77
1650274800000|2022-04-18 09:40:00|89.35|87.95|89.16|87.76|89.35|87.95|89.09|87.69|77
1650275100000|2022-04-18 09:45:00|89.17|87.77|89.2|87.8|89.29|87.89|89.07|87.67|78
1650275400000|2022-04-18 09:50:00|89.21|87.81|89.33|87.93|89.35|87.95|89.16|87.76|74
1650275700000|2022-04-18 09:55:00|89.32|87.92|89.42|88.02|89.42|88.02|89.27|87.87|76
1650276000000|2022-04-18 10:00:00|89.45|88.05|89.4|88|89.53|88.13|89.33|87.93|91
1650276300000|2022-04-18 10:05:00|89.39|87.99|89.39|87.99|89.47|88.07|89.27|87.87|74
1650276600000|2022-04-18 10:10:00|89.38|87.98|89.48|88.08|89.52|88.12|89.35|87.95|41
1650276900000|2022-04-18 10:15:00|89.49|88.09|89.45|88.05|89.49|88.09|89.45|88.05|28
1650277200000|2022-04-18 10:20:00|89.43|88.03|89.66|88.26|89.68|88.28|89.37|87.97|65
1650277500000|2022-04-18 10:25:00|89.64|88.24|89.69|88.29|89.83|88.43|89.63|88.23|115
1650277800000|2022-04-18 10:30:00|89.68|88.28|89.68|88.28|89.85|88.45|89.49|88.09|154
1650278100000|2022-04-18 10:35:00|89.66|88.26|89.47|88.07|89.66|88.26|89.45|88.05|91
1650278400000|2022-04-18 10:40:00|89.44|88.04|89.48|88.08|89.49|88.09|89.44|88.04|56
1650278700000|2022-04-18 10:45:00|89.47|88.07|89.44|88.04|89.5|88.1|89.35|87.95|93
1650279000000|2022-04-18 10:50:00|89.45|88.05|89.3|87.9|89.46|88.06|89.3|87.9|74
1650279300000|2022-04-18 10:55:00|89.27|87.87|89.24|87.84|89.35|87.95|89.19|87.79|65
1650279600000|2022-04-18 11:00:00|89.25|87.85|89.4|88|89.41|88.01|89.24|87.84|51
1650279900000|2022-04-18 11:05:00|89.37|87.97|89.68|88.28|89.69|88.29|89.36|87.96|44
1650280200000|2022-04-18 11:10:00|89.67|88.27|89.83|88.43|89.87|88.47|89.61|88.21|73
1650280500000|2022-04-18 11:15:00|89.85|88.45|89.85|88.45|90.05|88.65|89.81|88.41|100
1650280800000|2022-04-18 11:20:00|89.86|88.46|89.72|88.32|89.86|88.46|89.67|88.27|82
1650281100000|2022-04-18 11:25:00|89.73|88.33|89.7|88.3|89.73|88.33|89.69|88.29|43
1650281400000|2022-04-18 11:30:00|89.71|88.31|89.88|88.48|89.89|88.49|89.66|88.26|66
1650281700000|2022-04-18 11:35:00|89.89|88.49|89.72|88.32|89.89|88.49|89.68|88.28|57
1650282000000|2022-04-18 11:40:00|89.69|88.29|89.81|88.41|89.81|88.41|89.58|88.18|67
1650282300000|2022-04-18 11:45:00|89.8|88.4|89.56|88.16|89.81|88.41|89.53|88.13|62
1650282600000|2022-04-18 11:50:00|89.57|88.17|89.56|88.16|89.62|88.22|89.54|88.14|76
1650282900000|2022-04-18 11:55:00|89.58|88.18|89.54|88.14|89.58|88.18|89.47|88.07|56
1650283200000|2022-04-18 12:00:00|89.55|88.15|89.84|88.44|89.84|88.44|89.54|88.14|84
1650283500000|2022-04-18 12:05:00|89.83|88.43|89.86|88.46|89.89|88.49|89.77|88.37|78
1650283800000|2022-04-18 12:10:00|89.85|88.45|89.89|88.49|89.9|88.5|89.75|88.35|69
1650284100000|2022-04-18 12:15:00|89.91|88.51|90.47|89.07|90.55|89.15|89.86|88.46|138
1650284400000|2022-04-18 12:20:00|90.46|89.06|90.47|89.07|90.68|89.28|90.41|89.01|123
1650284700000|2022-04-18 12:25:00|90.45|89.05|90.47|89.07|90.49|89.09|90.35|88.95|111
1650285000000|2022-04-18 12:30:00|90.48|89.08|90.66|89.26|90.66|89.26|90.27|88.87|108
1650285300000|2022-04-18 12:35:00|90.65|89.25|90.76|89.36|90.91|89.51|90.65|89.25|125
1650285600000|2022-04-18 12:40:00|90.75|89.35|90.8|89.4|90.91|89.51|90.75|89.35|102
1650285900000|2022-04-18 12:45:00|90.81|89.41|91|89.6|91|89.6|90.69|89.29|106
1650286200000|2022-04-18 12:50:00|90.99|89.59|90.98|89.58|91.07|89.67|90.87|89.47|129
1650286500000|2022-04-18 12:55:00|90.97|89.57|90.76|89.36|91.1|89.7|90.75|89.35|97
1650286800000|2022-04-18 13:00:00|90.77|89.37|90.87|89.47|90.99|89.59|90.55|89.15|114
1650287100000|2022-04-18 13:05:00|90.88|89.48|90.75|89.35|90.95|89.55|90.74|89.34|98
1650287400000|2022-04-18 13:10:00|90.74|89.34|90.88|89.48|90.91|89.51|90.7|89.3|68
1650287700000|2022-04-18 13:15:00|90.87|89.47|90.74|89.34|90.93|89.53|90.59|89.19|80
1650288000000|2022-04-18 13:20:00|90.76|89.36|90.97|89.57|90.97|89.57|90.72|89.32|51
1650288300000|2022-04-18 13:25:00|90.96|89.56|90.84|89.44|90.96|89.56|90.68|89.28|93
1650288600000|2022-04-18 13:30:00|90.85|89.45|91.11|89.71|91.45|90.05|90.85|89.45|271
1650288900000|2022-04-18 13:35:00|91.1|89.7|90.95|89.55|91.33|89.93|90.89|89.49|196
1650289200000|2022-04-18 13:40:00|90.9|89.5|90.86|89.46|91.03|89.63|90.77|89.37|179
1650289500000|2022-04-18 13:45:00|90.87|89.47|90.84|89.44|90.95|89.55|90.77|89.37|150
1650289800000|2022-04-18 13:50:00|90.85|89.45|90.9|89.5|91.05|89.65|90.76|89.36|164
1650290100000|2022-04-18 13:55:00|90.91|89.51|90.91|89.51|90.96|89.56|90.76|89.36|101
1650290400000|2022-04-18 14:00:00|90.89|89.49|91.24|89.84|91.35|89.95|90.88|89.48|140
1650290700000|2022-04-18 14:05:00|91.25|89.85|91.24|89.84|91.35|89.95|91.23|89.83|59
1650291000000|2022-04-18 14:10:00|91.23|89.83|91.3|89.9|91.41|90.01|91.18|89.78|77
1650291300000|2022-04-18 14:15:00|91.29|89.89|91.27|89.87|91.4|90|91.22|89.82|80
1650291600000|2022-04-18 14:20:00|91.26|89.86|91.52|90.12|91.52|90.12|91.18|89.78|82
1650291900000|2022-04-18 14:25:00|91.51|90.11|91.36|89.96|91.65|90.25|91.36|89.96|163
1650292200000|2022-04-18 14:30:00|91.35|89.95|91.3|89.9|91.48|90.08|91.26|89.86|120
1650292500000|2022-04-18 14:35:00|91.29|89.89|91.04|89.64|91.3|89.9|90.97|89.57|145
1650292800000|2022-04-18 14:40:00|91.05|89.65|91.22|89.82|91.22|89.82|91.02|89.62|76
1650293100000|2022-04-18 14:45:00|91.25|89.85|91.12|89.72|91.35|89.95|91.08|89.68|90
1650293400000|2022-04-18 14:50:00|91.13|89.73|90.99|89.59|91.18|89.78|90.98|89.58|47
1650293700000|2022-04-18 14:55:00|90.98|89.58|91.01|89.61|91.03|89.63|90.89|89.49|70
1650294000000|2022-04-18 15:00:00|90.98|89.58|90.87|89.47|91.03|89.63|90.85|89.45|84
1650294300000|2022-04-18 15:05:00|90.89|89.49|90.93|89.53|90.96|89.56|90.85|89.45|79
1650294600000|2022-04-18 15:10:00|90.92|89.52|90.92|89.52|90.95|89.55|90.86|89.46|66
1650294900000|2022-04-18 15:15:00|90.88|89.48|90.75|89.35|90.93|89.53|90.64|89.24|93
1650295200000|2022-04-18 15:20:00|90.73|89.33|90.49|89.09|90.78|89.38|90.47|89.07|81
1650295500000|2022-04-18 15:25:00|90.48|89.08|90.57|89.17|90.65|89.25|90.41|89.01|96
1650295800000|2022-04-18 15:30:00|90.58|89.18|90.51|89.11|90.69|89.29|90.51|89.11|87
1650296100000|2022-04-18 15:35:00|90.49|89.09|90.35|88.95|90.56|89.16|90.35|88.95|98
1650296400000|2022-04-18 15:40:00|90.36|88.96|90.46|89.06|90.5|89.1|90.29|88.89|63
1650296700000|2022-04-18 15:45:00|90.47|89.07|90.47|89.07|90.72|89.32|90.45|89.05|74
1650297000000|2022-04-18 15:50:00|90.48|89.08|90.52|89.12|90.56|89.16|90.46|89.06|97
1650297300000|2022-04-18 15:55:00|90.53|89.13|90.52|89.12|90.54|89.14|90.5|89.1|64
1650297600000|2022-04-18 16:00:00|90.51|89.11|90.55|89.15|90.64|89.24|90.51|89.11|51
1650297900000|2022-04-18 16:05:00|90.56|89.16|90.43|89.03|90.57|89.17|90.39|88.99|76
1650298200000|2022-04-18 16:10:00|90.44|89.04|89.97|88.57|90.45|89.05|89.85|88.45|149
1650298500000|2022-04-18 16:15:00|89.96|88.56|90|88.6|90.1|88.7|89.86|88.46|156
1650298800000|2022-04-18 16:20:00|89.98|88.58|90.46|89.06|90.47|89.07|89.96|88.56|74
1650299100000|2022-04-18 16:25:00|90.45|89.05|90.42|89.02|90.52|89.12|90.32|88.92|105
1650299400000|2022-04-18 16:30:00|90.41|89.01|90.53|89.13|90.53|89.13|90.36|88.96|89
1650299700000|2022-04-18 16:35:00|90.54|89.14|90.63|89.23|90.94|89.54|90.54|89.14|124
1650300000000|2022-04-18 16:40:00|90.65|89.25|90.92|89.52|90.94|89.54|90.63|89.23|142
1650300300000|2022-04-18 16:45:00|90.93|89.53|91.27|89.87|91.53|90.13|90.93|89.53|171
1650300600000|2022-04-18 16:50:00|91.28|89.88|91.23|89.83|91.34|89.94|91.09|89.69|133
1650300900000|2022-04-18 16:55:00|91.22|89.82|91.13|89.73|91.35|89.95|91.12|89.72|115
1650301200000|2022-04-18 17:00:00|91.12|89.72|91.11|89.71|91.31|89.91|90.95|89.55|126
1650301500000|2022-04-18 17:05:00|91.12|89.72|91.83|90.43|91.9|90.5|91.1|89.7|143
1650301800000|2022-04-18 17:10:00|91.85|90.45|92.56|91.16|92.66|91.26|91.81|90.41|294
1650302100000|2022-04-18 17:15:00|92.55|91.15|92.67|91.27|92.78|91.38|92.37|90.97|200
1650302400000|2022-04-18 17:20:00|92.66|91.26|92.17|90.77|92.73|91.33|92.15|90.75|222
1650302700000|2022-04-18 17:25:00|92.16|90.76|92.05|90.65|92.21|90.81|91.95|90.55|176
1650303000000|2022-04-18 17:30:00|92.06|90.66|92.54|91.14|92.63|91.23|91.98|90.58|184
1650303300000|2022-04-18 17:35:00|92.53|91.13|92.57|91.17|92.68|91.28|92.44|91.04|101
1650303600000|2022-04-18 17:40:00|92.55|91.15|92.55|91.15|92.64|91.24|92.53|91.13|115
1650303900000|2022-04-18 17:45:00|92.58|91.18|92.53|91.13|92.68|91.28|92.45|91.05|117
1650304200000|2022-04-18 17:50:00|92.56|91.16|92.6|91.2|92.62|91.22|92.49|91.09|58
1650304500000|2022-04-18 17:55:00|92.59|91.19|92.76|91.36|93.04|91.64|92.58|91.18|156
1650304800000|2022-04-18 18:00:00|92.77|91.37|93.08|91.68|93.11|91.71|92.76|91.36|108
1650305100000|2022-04-18 18:05:00|93.06|91.66|92.92|91.52|93.09|91.69|92.78|91.38|104
1650305400000|2022-04-18 18:10:00|92.91|91.51|93.13|91.73|93.15|91.75|92.89|91.49|174
1650305700000|2022-04-18 18:15:00|93.14|91.74|93.96|92.56|93.99|92.59|93.14|91.74|236
1650306000000|2022-04-18 18:20:00|94.04|92.64|94.04|92.64|94.09|92.69|93.85|92.45|188
1650306300000|2022-04-18 18:25:00|94.05|92.65|93.84|92.44|94.15|92.75|93.83|92.43|165
1650306600000|2022-04-18 18:30:00|93.85|92.45|94.18|92.78|94.19|92.79|93.85|92.45|107
1650306900000|2022-04-18 18:35:00|94.17|92.77|94.04|92.64|94.33|92.93|94.02|92.62|121
1650307200000|2022-04-18 18:40:00|94.03|92.63|93.75|92.35|94.05|92.65|93.75|92.35|103
1650307500000|2022-04-18 18:45:00|93.77|92.37|93.72|92.32|93.82|92.42|93.55|92.15|115
1650307800000|2022-04-18 18:50:00|93.73|92.33|93.65|92.25|93.91|92.51|93.59|92.19|104
1650308100000|2022-04-18 18:55:00|93.66|92.26|93.63|92.23|93.69|92.29|93.61|92.21|106
1650308400000|2022-04-18 19:00:00|93.64|92.24|93.63|92.23|93.75|92.35|93.61|92.21|101
1650308700000|2022-04-18 19:05:00|93.64|92.24|93.55|92.15|93.69|92.29|93.5|92.1|63
1650309000000|2022-04-18 19:10:00|93.54|92.14|93.47|92.07|93.59|92.19|93.39|91.99|89
1650309300000|2022-04-18 19:15:00|93.51|92.11|93.5|92.1|93.56|92.16|93.37|91.97|82
1650309600000|2022-04-18 19:20:00|93.49|92.09|93.65|92.25|93.74|92.34|93.48|92.08|100
1650309900000|2022-04-18 19:25:00|93.64|92.24|93.62|92.22|93.66|92.26|93.57|92.17|83
1650310200000|2022-04-18 19:30:00|93.61|92.21|93.43|92.03|93.62|92.22|93.43|92.03|107
1650310500000|2022-04-18 19:35:00|93.44|92.04|93.26|91.86|93.46|92.06|93.26|91.86|76
1650310800000|2022-04-18 19:40:00|93.27|91.87|93.23|91.83|93.31|91.91|93.22|91.82|60
1650311100000|2022-04-18 19:45:00|93.24|91.84|93.04|91.64|93.24|91.84|93.04|91.64|53
1650311400000|2022-04-18 19:50:00|93.03|91.63|93.14|91.74|93.15|91.75|93.03|91.63|49
1650311700000|2022-04-18 19:55:00|93.13|91.73|93.56|92.16|93.6|92.2|93.13|91.73|108
1650312000000|2022-04-18 20:00:00|93.55|92.15|93.72|92.32|93.73|92.33|93.55|92.15|86
1650312300000|2022-04-18 20:05:00|93.73|92.33|93.84|92.44|93.91|92.51|93.68|92.28|92
1650312600000|2022-04-18 20:10:00|93.83|92.43|93.76|92.36|93.85|92.45|93.73|92.33|74
1650312900000|2022-04-18 20:15:00|93.75|92.35|93.67|92.27|93.84|92.44|93.63|92.23|101
1650313200000|2022-04-18 20:20:00|93.65|92.25|93.55|92.15|93.75|92.35|93.54|92.14|68
1650313500000|2022-04-18 20:25:00|93.54|92.14|93.65|92.25|93.7|92.3|93.54|92.14|105
1650313800000|2022-04-18 20:30:00|93.63|92.23|93.63|92.23|93.67|92.27|93.61|92.21|49
1650314100000|2022-04-18 20:35:00|93.64|92.24|93.63|92.23|93.75|92.35|93.61|92.21|72
1650314400000|2022-04-18 20:40:00|93.64|92.24|93.65|92.25|93.68|92.28|93.63|92.23|64
1650314700000|2022-04-18 20:45:00|93.66|92.26|93.62|92.22|93.7|92.3|93.57|92.17|73
1650315000000|2022-04-18 20:50:00|93.61|92.21|93.62|92.22|93.64|92.24|93.53|92.13|92
1650315300000|2022-04-18 20:55:00|93.63|92.23|93.55|92.15|93.64|92.24|93.52|92.12|43
1650315600000|2022-04-18 21:00:00|93.57|92.17|93.75|92.35|93.75|92.35|93.57|92.17|58
1650315900000|2022-04-18 21:05:00|93.76|92.36|93.69|92.29|93.83|92.43|93.68|92.28|56
1650316200000|2022-04-18 21:10:00|93.7|92.3|93.74|92.34|93.78|92.38|93.69|92.29|67
1650316500000|2022-04-18 21:15:00|93.75|92.35|93.85|92.45|93.85|92.45|93.74|92.34|56
1650316800000|2022-04-18 21:20:00|93.84|92.44|94.12|92.72|94.14|92.74|93.82|92.42|78
1650317100000|2022-04-18 21:25:00|94.14|92.74|94.24|92.84|94.24|92.84|94.12|92.72|42
1650317400000|2022-04-18 21:30:00|94.23|92.83|94.25|92.85|94.25|92.85|94.17|92.77|46
1650317700000|2022-04-18 21:35:00|94.26|92.86|94.22|92.82|94.27|92.87|94.22|92.82|19
1650318000000|2022-04-18 21:40:00|94.21|92.81|93.98|92.58|94.21|92.81|93.97|92.57|50
1650318300000|2022-04-18 21:45:00|93.97|92.57|93.87|92.47|93.98|92.58|93.85|92.45|33
1650318600000|2022-04-18 21:50:00|93.88|92.48|93.96|92.56|93.98|92.58|93.87|92.47|46
1650318900000|2022-04-18 21:55:00|93.94|92.54|93.96|92.56|94.13|92.73|93.92|92.52|83
1650319200000|2022-04-18 22:00:00|93.97|92.57|94.01|92.61|94.05|92.65|93.96|92.56|36
1650319500000|2022-04-18 22:05:00|93.99|92.59|94.03|92.63|94.07|92.67|93.95|92.55|41
1650319800000|2022-04-18 22:10:00|94.05|92.65|93.99|92.59|94.16|92.76|93.95|92.55|79
1650320100000|2022-04-18 22:15:00|93.98|92.58|93.98|92.58|94.06|92.66|93.94|92.54|83
1650320400000|2022-04-18 22:20:00|93.99|92.59|94.14|92.74|94.14|92.74|93.97|92.57|40
1650320700000|2022-04-18 22:25:00|94.12|92.72|94.07|92.67|94.14|92.74|94.04|92.64|42
1650321000000|2022-04-18 22:30:00|94.08|92.68|93.83|92.43|94.1|92.7|93.7|92.3|97
1650321300000|2022-04-18 22:35:00|93.84|92.44|93.84|92.44|93.88|92.48|93.78|92.38|62
1650321600000|2022-04-18 22:40:00|93.85|92.45|93.77|92.37|93.85|92.45|93.74|92.34|48
1650321900000|2022-04-18 22:45:00|93.78|92.38|93.79|92.39|93.88|92.48|93.71|92.31|51
1650322200000|2022-04-18 22:50:00|93.78|92.38|94.07|92.67|94.1|92.7|93.75|92.35|100
1650322500000|2022-04-18 22:55:00|94.06|92.66|94.09|92.69|94.13|92.73|94.04|92.64|74
1650322800000|2022-04-18 23:00:00|94.1|92.7|94.09|92.69|94.13|92.73|94.06|92.66|24
1650323100000|2022-04-18 23:05:00|94.08|92.68|94.16|92.76|94.19|92.79|94.07|92.67|45
1650323400000|2022-04-18 23:10:00|94.18|92.78|94.19|92.79|94.25|92.85|94.16|92.76|39
1650323700000|2022-04-18 23:15:00|94.16|92.76|94.35|92.95|94.43|93.03|94.16|92.76|69
1650324000000|2022-04-18 23:20:00|94.38|92.98|94.34|92.94|94.46|93.06|94.25|92.85|107
1650324300000|2022-04-18 23:25:00|94.35|92.95|94.3|92.9|94.48|93.08|94.28|92.88|70
1650324600000|2022-04-18 23:30:00|94.31|92.91|94.29|92.89|94.44|93.04|94.24|92.84|63
1650324900000|2022-04-18 23:35:00|94.27|92.87|94.13|92.73|94.28|92.88|94.06|92.66|95
1650325200000|2022-04-18 23:40:00|94.14|92.74|94.13|92.73|94.17|92.77|94.05|92.65|75
1650325500000|2022-04-18 23:45:00|94.14|92.74|94.29|92.89|94.34|92.94|94.14|92.74|68
1650325800000|2022-04-18 23:50:00|94.26|92.86|94.35|92.95|94.43|93.03|94.25|92.85|86
1650326100000|2022-04-18 23:55:00|94.36|92.96|94.38|92.98|94.42|93.02|94.34|92.94|47
1650326400000|2022-04-19 00:00:00|94.37|92.97|94.55|93.15|94.85|93.45|94.37|92.97|115
1650326700000|2022-04-19 00:05:00|94.54|93.14|94.93|93.53|94.93|93.53|94.54|93.14|87
1650327000000|2022-04-19 00:10:00|94.91|93.51|95.26|93.86|95.3|93.9|94.75|93.35|135
1650327300000|2022-04-19 00:15:00|95.25|93.85|95.07|93.67|95.33|93.93|95.04|93.64|151
1650327600000|2022-04-19 00:20:00|95.06|93.66|94.87|93.47|95.07|93.67|94.85|93.45|89
1650327900000|2022-04-19 00:25:00|94.88|93.48|94.81|93.41|94.88|93.48|94.74|93.34|64
1650328200000|2022-04-19 00:30:00|94.8|93.4|94.94|93.54|95.21|93.81|94.7|93.3|141
1650328500000|2022-04-19 00:35:00|94.93|93.53|94.78|93.38|94.93|93.53|94.78|93.38|107
1650328800000|2022-04-19 00:40:00|94.77|93.37|94.62|93.22|94.77|93.37|94.57|93.17|109
1650329100000|2022-04-19 00:45:00|94.61|93.21|94.47|93.07|94.67|93.27|94.43|93.03|76
1650329400000|2022-04-19 00:50:00|94.46|93.06|94.74|93.34|94.75|93.35|94.45|93.05|78
1650329700000|2022-04-19 00:55:00|94.73|93.33|94.65|93.25|94.77|93.37|94.62|93.22|85
1650330000000|2022-04-19 01:00:00|94.66|93.26|94.85|93.45|94.89|93.49|94.65|93.25|52
1650330300000|2022-04-19 01:05:00|94.86|93.46|94.83|93.43|94.86|93.46|94.73|93.33|55
1650330600000|2022-04-19 01:10:00|94.8|93.4|94.85|93.45|94.92|93.52|94.75|93.35|86
1650330900000|2022-04-19 01:15:00|94.89|93.49|94.76|93.36|94.95|93.55|94.75|93.35|47
1650331200000|2022-04-19 01:20:00|94.75|93.35|94.75|93.35|94.77|93.37|94.73|93.33|35
1650331500000|2022-04-19 01:25:00|94.76|93.36|94.65|93.25|94.76|93.36|94.64|93.24|24
1650331800000|2022-04-19 01:30:00|94.69|93.29|94.58|93.18|94.76|93.36|94.58|93.18|71
1650332100000|2022-04-19 01:35:00|94.56|93.16|94.35|92.95|94.56|93.16|94.34|92.94|53
1650332400000|2022-04-19 01:40:00|94.36|92.96|94.54|93.14|94.55|93.15|94.36|92.96|64
1650332700000|2022-04-19 01:45:00|94.55|93.15|94.74|93.34|94.76|93.36|94.35|92.95|91
1650333000000|2022-04-19 01:50:00|94.75|93.35|94.45|93.05|94.75|93.35|94.43|93.03|53
1650333300000|2022-04-19 01:55:00|94.46|93.06|94.36|92.96|94.49|93.09|94.19|92.79|61
1650333600000|2022-04-19 02:00:00|94.35|92.95|94.44|93.04|94.45|93.05|94.35|92.95|61
1650333900000|2022-04-19 02:05:00|94.45|93.05|94.26|92.86|94.45|93.05|94.26|92.86|46
1650334200000|2022-04-19 02:10:00|94.27|92.87|94.34|92.94|94.35|92.95|94.26|92.86|49
1650334500000|2022-04-19 02:15:00|94.33|92.93|94.43|93.03|94.47|93.07|94.32|92.92|59
1650334800000|2022-04-19 02:20:00|94.44|93.04|94.55|93.15|94.59|93.19|94.44|93.04|75
1650335100000|2022-04-19 02:25:00|94.56|93.16|94.52|93.12|94.56|93.16|94.45|93.05|58
1650335400000|2022-04-19 02:30:00|94.51|93.11|94.45|93.05|94.54|93.14|94.45|93.05|50
1650335700000|2022-04-19 02:35:00|94.46|93.06|94.45|93.05|94.46|93.06|94.37|92.97|39
1650336000000|2022-04-19 02:40:00|94.43|93.03|94.26|92.86|94.44|93.04|94.26|92.86|35
1650336300000|2022-04-19 02:45:00|94.27|92.87|94.17|92.77|94.28|92.88|94.17|92.77|41
1650336600000|2022-04-19 02:50:00|94.2|92.8|94.06|92.66|94.2|92.8|94.06|92.66|25
1650336900000|2022-04-19 02:55:00|94.05|92.65|93.77|92.37|94.06|92.66|93.76|92.36|41
1650337200000|2022-04-19 03:00:00|93.78|92.38|93.8|92.4|93.89|92.49|93.72|92.32|60
1650337500000|2022-04-19 03:05:00|93.79|92.39|93.79|92.39|93.85|92.45|93.73|92.33|72
1650337800000|2022-04-19 03:10:00|93.8|92.4|93.75|92.35|93.8|92.4|93.74|92.34|35
1650338100000|2022-04-19 03:15:00|93.74|92.34|93.76|92.36|93.78|92.38|93.73|92.33|16
1650338400000|2022-04-19 03:20:00|93.77|92.37|93.75|92.35|93.83|92.43|93.74|92.34|36
1650338700000|2022-04-19 03:25:00|93.76|92.36|93.78|92.38|93.79|92.39|93.74|92.34|18
1650339000000|2022-04-19 03:30:00|93.79|92.39|93.74|92.34|93.85|92.45|93.74|92.34|25
1650339300000|2022-04-19 03:35:00|93.75|92.35|93.68|92.28|93.75|92.35|93.58|92.18|44
1650339600000|2022-04-19 03:40:00|93.69|92.29|93.75|92.35|93.76|92.36|93.65|92.25|63
1650339900000|2022-04-19 03:45:00|93.76|92.36|93.68|92.28|93.81|92.41|93.66|92.26|64
1650340200000|2022-04-19 03:50:00|93.66|92.26|93.65|92.25|93.74|92.34|93.63|92.23|48
1650340500000|2022-04-19 03:55:00|93.67|92.27|93.68|92.28|93.8|92.4|93.66|92.26|48
1650340800000|2022-04-19 04:00:00|93.69|92.29|93.76|92.36|93.83|92.43|93.67|92.27|49
1650341100000|2022-04-19 04:05:00|93.77|92.37|93.66|92.26|93.83|92.43|93.58|92.18|78
1650341400000|2022-04-19 04:10:00|93.69|92.29|93.74|92.34|93.74|92.34|93.66|92.26|46
1650341700000|2022-04-19 04:15:00|93.72|92.32|93.86|92.46|93.87|92.47|93.72|92.32|59
1650342000000|2022-04-19 04:20:00|93.85|92.45|93.87|92.47|93.92|92.52|93.82|92.42|36
1650342300000|2022-04-19 04:25:00|93.88|92.48|93.85|92.45|93.94|92.54|93.82|92.42|41
1650342600000|2022-04-19 04:30:00|93.83|92.43|93.93|92.53|93.94|92.54|93.82|92.42|33
1650342900000|2022-04-19 04:35:00|93.94|92.54|93.96|92.56|93.96|92.56|93.93|92.53|31
1650343200000|2022-04-19 04:40:00|93.95|92.55|93.94|92.54|93.96|92.56|93.92|92.52|41
1650343500000|2022-04-19 04:45:00|93.93|92.53|93.95|92.55|93.96|92.56|93.91|92.51|31
1650343800000|2022-04-19 04:50:00|93.94|92.54|94.13|92.73|94.15|92.75|93.92|92.52|91
1650344100000|2022-04-19 04:55:00|94.12|92.72|94.23|92.83|94.23|92.83|94.11|92.71|47
1650344400000|2022-04-19 05:00:00|94.22|92.82|94.1|92.7|94.23|92.83|94.1|92.7|37
1650344700000|2022-04-19 05:05:00|94.08|92.68|93.96|92.56|94.1|92.7|93.95|92.55|43
1650345000000|2022-04-19 05:10:00|93.97|92.57|93.99|92.59|93.99|92.59|93.91|92.51|37
1650345300000|2022-04-19 05:15:00|93.98|92.58|93.87|92.47|93.98|92.58|93.86|92.46|32
1650345600000|2022-04-19 05:20:00|93.86|92.46|93.69|92.29|93.86|92.46|93.65|92.25|60
1650345900000|2022-04-19 05:25:00|93.7|92.3|93.79|92.39|93.79|92.39|93.67|92.27|49
1650346200000|2022-04-19 05:30:00|93.78|92.38|93.78|92.38|93.78|92.38|93.73|92.33|44
1650346500000|2022-04-19 05:35:00|93.77|92.37|93.79|92.39|93.79|92.39|93.74|92.34|28
1650346800000|2022-04-19 05:40:00|93.78|92.38|93.74|92.34|93.78|92.38|93.73|92.33|29
1650347100000|2022-04-19 05:45:00|93.75|92.35|93.74|92.34|93.76|92.36|93.73|92.33|26
1650347400000|2022-04-19 05:50:00|93.75|92.35|93.73|92.33|93.76|92.36|93.65|92.25|45
1650347700000|2022-04-19 05:55:00|93.74|92.34|93.73|92.33|93.76|92.36|93.68|92.28|39
1650348000000|2022-04-19 06:00:00|93.72|92.32|93.69|92.29|93.8|92.4|93.67|92.27|38
1650348300000|2022-04-19 06:05:00|93.7|92.3|93.69|92.29|93.72|92.32|93.69|92.29|18
1650348600000|2022-04-19 06:10:00|93.68|92.28|93.68|92.28|93.7|92.3|93.63|92.23|25
1650348900000|2022-04-19 06:15:00|93.66|92.26|93.69|92.29|93.7|92.3|93.65|92.25|28
1650349200000|2022-04-19 06:20:00|93.68|92.28|93.74|92.34|93.79|92.39|93.68|92.28|30
1650349500000|2022-04-19 06:25:00|93.73|92.33|93.75|92.35|93.83|92.43|93.73|92.33|51
1650349800000|2022-04-19 06:30:00|93.76|92.36|93.74|92.34|93.78|92.38|93.67|92.27|39
1650350100000|2022-04-19 06:35:00|93.76|92.36|93.67|92.27|93.76|92.36|93.67|92.27|26
1650350400000|2022-04-19 06:40:00|93.68|92.28|93.68|92.28|93.69|92.29|93.65|92.25|21
1650350700000|2022-04-19 06:45:00|93.69|92.29|93.82|92.42|93.83|92.43|93.67|92.27|44
1650351000000|2022-04-19 06:50:00|93.84|92.44|93.73|92.33|93.85|92.45|93.68|92.28|54
1650351300000|2022-04-19 06:55:00|93.71|92.31|93.64|92.24|93.72|92.32|93.64|92.24|15
1650351600000|2022-04-19 07:00:00|93.63|92.23|93.74|92.34|93.74|92.34|93.57|92.17|46
1650351900000|2022-04-19 07:05:00|93.73|92.33|93.76|92.36|93.78|92.38|93.72|92.32|42
1650352200000|2022-04-19 07:10:00|93.75|92.35|93.64|92.24|93.78|92.38|93.64|92.24|45
1650352500000|2022-04-19 07:15:00|93.63|92.23|93.53|92.13|93.66|92.26|93.52|92.12|81
1650352800000|2022-04-19 07:20:00|93.52|92.12|93.55|92.15|93.6|92.2|93.51|92.11|48
1650353100000|2022-04-19 07:25:00|93.56|92.16|93.57|92.17|93.65|92.25|93.55|92.15|44
1650353400000|2022-04-19 07:30:00|93.61|92.21|93.56|92.16|93.62|92.22|93.55|92.15|40
1650353700000|2022-04-19 07:35:00|93.55|92.15|93.49|92.09|93.56|92.16|93.49|92.09|42
1650354000000|2022-04-19 07:40:00|93.47|92.07|93.46|92.06|93.48|92.08|93.43|92.03|53
1650354300000|2022-04-19 07:45:00|93.45|92.05|93.6|92.2|93.6|92.2|93.44|92.04|48
1650354600000|2022-04-19 07:50:00|93.58|92.18|93.48|92.08|93.59|92.19|93.45|92.05|39
1650354900000|2022-04-19 07:55:00|93.49|92.09|93.55|92.15|93.57|92.17|93.45|92.05|50
1650355200000|2022-04-19 08:00:00|93.54|92.14|93.58|92.18|93.58|92.18|93.45|92.05|39
1650355500000|2022-04-19 08:05:00|93.57|92.17|93.65|92.25|93.65|92.25|93.56|92.16|32
1650355800000|2022-04-19 08:10:00|93.64|92.24|93.66|92.26|93.75|92.35|93.63|92.23|53
1650356100000|2022-04-19 08:15:00|93.65|92.25|93.64|92.24|93.66|92.26|93.55|92.15|38
1650356400000|2022-04-19 08:20:00|93.63|92.23|93.68|92.28|93.71|92.31|93.55|92.15|38
1650356700000|2022-04-19 08:25:00|93.69|92.29|93.65|92.25|93.7|92.3|93.64|92.24|55
1650357000000|2022-04-19 08:30:00|93.66|92.26|93.71|92.31|93.79|92.39|93.65|92.25|55
1650357300000|2022-04-19 08:35:00|93.7|92.3|93.74|92.34|93.74|92.34|93.65|92.25|41
1650357600000|2022-04-19 08:40:00|93.75|92.35|93.63|92.23|93.75|92.35|93.63|92.23|36
1650357900000|2022-04-19 08:45:00|93.64|92.24|93.53|92.13|93.65|92.25|93.52|92.12|28
1650358200000|2022-04-19 08:50:00|93.51|92.11|93.53|92.13|93.54|92.14|93.46|92.06|23
1650358500000|2022-04-19 08:55:00|93.54|92.14|93.64|92.24|93.67|92.27|93.54|92.14|21
1650358800000|2022-04-19 09:00:00|93.65|92.25|93.74|92.34|93.76|92.36|93.64|92.24|50
1650359100000|2022-04-19 09:05:00|93.75|92.35|93.93|92.53|93.96|92.56|93.74|92.34|37
1650359400000|2022-04-19 09:10:00|93.95|92.55|93.53|92.13|93.95|92.55|93.53|92.13|76
1650359700000|2022-04-19 09:15:00|93.54|92.14|93.65|92.25|93.69|92.29|93.53|92.13|69
1650360000000|2022-04-19 09:20:00|93.64|92.24|93.64|92.24|93.67|92.27|93.55|92.15|73
1650360300000|2022-04-19 09:25:00|93.63|92.23|93.58|92.18|93.64|92.24|93.44|92.04|81
1650360600000|2022-04-19 09:30:00|93.57|92.17|93.68|92.28|93.68|92.28|93.53|92.13|74
1650360900000|2022-04-19 09:35:00|93.69|92.29|93.6|92.2|93.69|92.29|93.56|92.16|40
1650361200000|2022-04-19 09:40:00|93.61|92.21|93.54|92.14|93.61|92.21|93.54|92.14|43
1650361500000|2022-04-19 09:45:00|93.55|92.15|93.65|92.25|93.74|92.34|93.45|92.05|73
1650361800000|2022-04-19 09:50:00|93.64|92.24|93.54|92.14|93.65|92.25|93.53|92.13|53
1650362100000|2022-04-19 09:55:00|93.53|92.13|93.59|92.19|93.59|92.19|93.53|92.13|24
1650362400000|2022-04-19 10:00:00|93.57|92.17|93.67|92.27|93.87|92.47|93.57|92.17|91
1650362700000|2022-04-19 10:05:00|93.69|92.29|93.74|92.34|93.74|92.34|93.65|92.25|40
1650363000000|2022-04-19 10:10:00|93.73|92.33|93.75|92.35|93.85|92.45|93.68|92.28|69
1650363300000|2022-04-19 10:15:00|93.76|92.36|93.69|92.29|93.76|92.36|93.65|92.25|51
1650363600000|2022-04-19 10:20:00|93.68|92.28|93.7|92.3|93.71|92.31|93.67|92.27|15
1650363900000|2022-04-19 10:25:00|93.71|92.31|93.7|92.3|93.73|92.33|93.69|92.29|32
1650364200000|2022-04-19 10:30:00|93.71|92.31|93.66|92.26|93.72|92.32|93.64|92.24|37
1650364500000|2022-04-19 10:35:00|93.65|92.25|93.56|92.16|93.67|92.27|93.54|92.14|51
1650364800000|2022-04-19 10:40:00|93.59|92.19|93.69|92.29|93.74|92.34|93.56|92.16|38
1650365100000|2022-04-19 10:45:00|93.67|92.27|93.64|92.24|93.73|92.33|93.63|92.23|35
1650365400000|2022-04-19 10:50:00|93.62|92.22|93.71|92.31|93.73|92.33|93.59|92.19|44
1650365700000|2022-04-19 10:55:00|93.72|92.32|93.92|92.52|93.95|92.55|93.72|92.32|75
1650366000000|2022-04-19 11:00:00|93.91|92.51|94.06|92.66|94.13|92.73|93.91|92.51|85
1650366300000|2022-04-19 11:05:00|94.04|92.64|94.04|92.64|94.07|92.67|93.95|92.55|51
1650366600000|2022-04-19 11:10:00|94.05|92.65|93.99|92.59|94.05|92.65|93.95|92.55|47
1650366900000|2022-04-19 11:15:00|93.98|92.58|94.14|92.74|94.14|92.74|93.97|92.57|36
1650367200000|2022-04-19 11:20:00|94.15|92.75|94.25|92.85|94.26|92.86|94.14|92.74|64
1650367500000|2022-04-19 11:25:00|94.26|92.86|94.15|92.75|94.31|92.91|94.14|92.74|80
1650367800000|2022-04-19 11:30:00|94.16|92.76|94.14|92.74|94.17|92.77|94.05|92.65|64
1650368100000|2022-04-19 11:35:00|94.15|92.75|94.15|92.75|94.24|92.84|94.12|92.72|64
1650368400000|2022-04-19 11:40:00|94.16|92.76|94.13|92.73|94.16|92.76|94.03|92.63|60
1650368700000|2022-04-19 11:45:00|94.11|92.71|94.15|92.75|94.16|92.76|94.05|92.65|74
1650369000000|2022-04-19 11:50:00|94.16|92.76|94.04|92.64|94.54|93.14|94.01|92.61|153
1650369300000|2022-04-19 11:55:00|94.05|92.65|93.85|92.45|94.05|92.65|93.81|92.41|114
1650369600000|2022-04-19 12:00:00|93.84|92.44|93.94|92.54|93.95|92.55|93.78|92.38|106
1650369900000|2022-04-19 12:05:00|93.95|92.55|94.04|92.64|94.06|92.66|93.94|92.54|63
1650370200000|2022-04-19 12:10:00|94.03|92.63|94.15|92.75|94.24|92.84|94.03|92.63|110
1650370500000|2022-04-19 12:15:00|94.14|92.74|94.09|92.69|94.24|92.84|94.06|92.66|95
1650370800000|2022-04-19 12:20:00|94.08|92.68|93.97|92.57|94.15|92.75|93.95|92.55|80
1650371100000|2022-04-19 12:25:00|93.96|92.56|94.06|92.66|94.15|92.75|93.95|92.55|84
1650371400000|2022-04-19 12:30:00|94.1|92.7|94.35|92.95|94.36|92.96|94.06|92.66|65
1650371700000|2022-04-19 12:35:00|94.34|92.94|94.34|92.94|94.37|92.97|94.25|92.85|94
1650372000000|2022-04-19 12:40:00|94.33|92.93|94.26|92.86|94.47|93.07|94.21|92.81|103
1650372300000|2022-04-19 12:45:00|94.25|92.85|94.15|92.75|94.29|92.89|94.06|92.66|100
1650372600000|2022-04-19 12:50:00|94.19|92.79|94.24|92.84|94.25|92.85|94.15|92.75|58
1650372900000|2022-04-19 12:55:00|94.25|92.85|94.2|92.8|94.25|92.85|94.15|92.75|49
1650373200000|2022-04-19 13:00:00|94.22|92.82|94.12|92.72|94.38|92.98|94.12|92.72|105
1650373500000|2022-04-19 13:05:00|94.11|92.71|94.07|92.67|94.16|92.76|94.05|92.65|84
1650373800000|2022-04-19 13:10:00|94.06|92.66|94.18|92.78|94.2|92.8|94.05|92.65|49
1650374100000|2022-04-19 13:15:00|94.17|92.77|93.99|92.59|94.18|92.78|93.99|92.59|60
1650374400000|2022-04-19 13:20:00|94|92.6|94.06|92.66|94.09|92.69|93.95|92.55|70
1650374700000|2022-04-19 13:25:00|94.14|92.74|94.05|92.65|94.14|92.74|93.94|92.54|90
1650375000000|2022-04-19 13:30:00|94.06|92.66|94.16|92.76|94.23|92.83|93.85|92.45|179
1650375300000|2022-04-19 13:35:00|94.15|92.75|94.08|92.68|94.23|92.83|94.04|92.64|149
1650375600000|2022-04-19 13:40:00|94.07|92.67|94.45|93.05|94.51|93.11|94.04|92.64|121
1650375900000|2022-04-19 13:45:00|94.46|93.06|94.96|93.56|95.05|93.65|94.46|93.06|119
1650376200000|2022-04-19 13:50:00|95.01|93.61|95.19|93.79|95.34|93.94|94.97|93.57|142
1650376500000|2022-04-19 13:55:00|95.18|93.78|95.26|93.86|95.26|93.86|95.05|93.65|163
1650376800000|2022-04-19 14:00:00|95.32|93.92|95.63|94.23|95.65|94.25|95.16|93.76|163
1650377100000|2022-04-19 14:05:00|95.65|94.25|95.52|94.12|95.79|94.39|95.52|94.12|100
1650377400000|2022-04-19 14:10:00|95.53|94.13|95.77|94.37|95.79|94.39|95.43|94.03|114
1650377700000|2022-04-19 14:15:00|95.78|94.38|95.65|94.25|95.79|94.39|95.55|94.15|93
1650378000000|2022-04-19 14:20:00|95.68|94.28|95.58|94.18|95.69|94.29|95.47|94.07|82
1650378300000|2022-04-19 14:25:00|95.59|94.19|95.47|94.07|95.59|94.19|95.43|94.03|58
1650378600000|2022-04-19 14:30:00|95.51|94.11|95.54|94.14|95.64|94.24|95.51|94.11|58
1650378900000|2022-04-19 14:35:00|95.55|94.15|95.54|94.14|95.56|94.16|95.4|94|74
1650379200000|2022-04-19 14:40:00|95.55|94.15|95.47|94.07|95.55|94.15|95.35|93.95|91
1650379500000|2022-04-19 14:45:00|95.49|94.09|95.64|94.24|95.7|94.3|95.45|94.05|52
1650379800000|2022-04-19 14:50:00|95.65|94.25|95.76|94.36|95.79|94.39|95.65|94.25|28
1650380100000|2022-04-19 14:55:00|95.69|94.29|95.66|94.26|95.78|94.38|95.65|94.25|61
1650380400000|2022-04-19 15:00:00|95.69|94.29|95.75|94.35|95.78|94.38|95.58|94.18|64
1650380700000|2022-04-19 15:05:00|95.76|94.36|95.85|94.45|95.88|94.48|95.74|94.34|54
1650381000000|2022-04-19 15:10:00|95.87|94.47|96.15|94.75|96.34|94.94|95.87|94.47|95
1650381300000|2022-04-19 15:15:00|96.16|94.76|95.84|94.44|96.17|94.77|95.83|94.43|109
1650381600000|2022-04-19 15:20:00|95.83|94.43|95.63|94.23|95.86|94.46|95.54|94.14|84
1650381900000|2022-04-19 15:25:00|95.62|94.22|95.57|94.17|95.72|94.32|95.45|94.05|74
1650382200000|2022-04-19 15:30:00|95.56|94.16|95.23|93.83|95.58|94.18|95.18|93.78|78
1650382500000|2022-04-19 15:35:00|95.21|93.81|95.29|93.89|95.35|93.95|95.15|93.75|90
1650382800000|2022-04-19 15:40:00|95.28|93.88|95.26|93.86|95.41|94.01|95.18|93.78|83
1650383100000|2022-04-19 15:45:00|95.28|93.88|95.27|93.87|95.3|93.9|95.24|93.84|47
1650383400000|2022-04-19 15:50:00|95.28|93.88|95.41|94.01|95.46|94.06|95.25|93.85|45
1650383700000|2022-04-19 15:55:00|95.42|94.02|95.39|93.99|95.43|94.03|95.32|93.92|51
1650384000000|2022-04-19 16:00:00|95.38|93.98|95.34|93.94|95.44|94.04|95.23|93.83|101
1650384300000|2022-04-19 16:05:00|95.35|93.95|95.45|94.05|95.47|94.07|95.35|93.95|74
1650384600000|2022-04-19 16:10:00|95.44|94.04|95.58|94.18|95.61|94.21|95.43|94.03|46
1650384900000|2022-04-19 16:15:00|95.59|94.19|95.6|94.2|95.63|94.23|95.35|93.95|85
1650385200000|2022-04-19 16:20:00|95.56|94.16|95.47|94.07|95.69|94.29|95.47|94.07|83
1650385500000|2022-04-19 16:25:00|95.46|94.06|95.45|94.05|95.5|94.1|95.44|94.04|70
1650385800000|2022-04-19 16:30:00|95.44|94.04|95.38|93.98|95.55|94.15|95.38|93.98|66
1650386100000|2022-04-19 16:35:00|95.37|93.97|95.05|93.65|95.4|94|94.99|93.59|98
1650386400000|2022-04-19 16:40:00|95.06|93.66|94.85|93.45|95.16|93.76|94.68|93.28|123
1650386700000|2022-04-19 16:45:00|94.84|93.44|94.91|93.51|94.96|93.56|94.75|93.35|77
1650387000000|2022-04-19 16:50:00|94.89|93.49|94.86|93.46|94.96|93.56|94.85|93.45|77
1650387300000|2022-04-19 16:55:00|94.85|93.45|94.77|93.37|94.86|93.46|94.66|93.26|69
1650387600000|2022-04-19 17:00:00|94.76|93.36|94.69|93.29|94.76|93.36|94.67|93.27|50
1650387900000|2022-04-19 17:05:00|94.7|93.3|94.54|93.14|94.85|93.45|94.53|93.13|85
1650388200000|2022-04-19 17:10:00|94.55|93.15|94.53|93.13|94.58|93.18|94.44|93.04|49
1650388500000|2022-04-19 17:15:00|94.54|93.14|94.67|93.27|94.76|93.36|94.53|93.13|62
1650388800000|2022-04-19 17:20:00|94.66|93.26|94.68|93.28|94.77|93.37|94.61|93.21|62
1650389100000|2022-04-19 17:25:00|94.69|93.29|94.47|93.07|94.69|93.29|94.38|92.98|99
1650389400000|2022-04-19 17:30:00|94.48|93.08|94.52|93.12|94.64|93.24|94.48|93.08|63
1650389700000|2022-04-19 17:35:00|94.53|93.13|94.63|93.23|94.67|93.27|94.51|93.11|72
1650390000000|2022-04-19 17:40:00|94.65|93.25|94.63|93.23|94.69|93.29|94.58|93.18|50
1650390300000|2022-04-19 17:45:00|94.64|93.24|94.71|93.31|94.74|93.34|94.53|93.13|78
1650390600000|2022-04-19 17:50:00|94.72|93.32|94.76|93.36|94.83|93.43|94.72|93.32|57
1650390900000|2022-04-19 17:55:00|94.75|93.35|94.82|93.42|94.83|93.43|94.73|93.33|43
1650391200000|2022-04-19 18:00:00|94.81|93.41|94.83|93.43|94.93|93.53|94.8|93.4|73
1650391500000|2022-04-19 18:05:00|94.84|93.44|94.75|93.35|94.93|93.53|94.73|93.33|78
1650391800000|2022-04-19 18:10:00|94.74|93.34|94.79|93.39|94.82|93.42|94.63|93.23|88
1650392100000|2022-04-19 18:15:00|94.78|93.38|94.65|93.25|94.81|93.41|94.65|93.25|74
1650392400000|2022-04-19 18:20:00|94.68|93.28|94.88|93.48|94.88|93.48|94.65|93.25|65
1650392700000|2022-04-19 18:25:00|94.87|93.47|94.98|93.58|94.98|93.58|94.73|93.33|70
1650393000000|2022-04-19 18:30:00|95|93.6|94.85|93.45|95.04|93.64|94.85|93.45|80
1650393300000|2022-04-19 18:35:00|94.86|93.46|94.92|93.52|94.95|93.55|94.81|93.41|65
1650393600000|2022-04-19 18:40:00|94.93|93.53|94.94|93.54|94.97|93.57|94.91|93.51|64
1650393900000|2022-04-19 18:45:00|94.95|93.55|94.95|93.55|94.98|93.58|94.93|93.53|59
1650394200000|2022-04-19 18:50:00|94.96|93.56|94.91|93.51|95.05|93.65|94.88|93.48|54
1650394500000|2022-04-19 18:55:00|94.9|93.5|94.83|93.43|94.95|93.55|94.83|93.43|80
1650394800000|2022-04-19 19:00:00|94.84|93.44|94.93|93.53|94.98|93.58|94.83|93.43|35
1650395100000|2022-04-19 19:05:00|94.94|93.54|94.94|93.54|94.96|93.56|94.87|93.47|30
1650395400000|2022-04-19 19:10:00|94.93|93.53|94.96|93.56|95.04|93.64|94.85|93.45|84
1650395700000|2022-04-19 19:15:00|94.97|93.57|95.15|93.75|95.17|93.77|94.96|93.56|53
1650396000000|2022-04-19 19:20:00|95.13|93.73|95.23|93.83|95.26|93.86|95.13|93.73|21
1650396300000|2022-04-19 19:25:00|95.19|93.79|95.31|93.91|95.34|93.94|95.18|93.78|54
1650396600000|2022-04-19 19:30:00|95.32|93.92|95.33|93.93|95.41|94.01|95.26|93.86|89
1650396900000|2022-04-19 19:35:00|95.32|93.92|95.39|93.99|95.39|93.99|95.27|93.87|58
1650397200000|2022-04-19 19:40:00|95.37|93.97|95.27|93.87|95.37|93.97|95.25|93.85|57
1650397500000|2022-04-19 19:45:00|95.29|93.89|95.37|93.97|95.37|93.97|95.24|93.84|42
1650397800000|2022-04-19 19:50:00|95.4|94|95.48|94.08|95.63|94.23|95.4|94|62
1650398100000|2022-04-19 19:55:00|95.47|94.07|95.45|94.05|95.47|94.07|95.34|93.94|46
1650398400000|2022-04-19 20:00:00|95.44|94.04|95.18|93.78|95.44|94.04|95.17|93.77|109
1650398700000|2022-04-19 20:05:00|95.15|93.75|95.16|93.76|95.24|93.84|95.05|93.65|128
1650399000000|2022-04-19 20:10:00|95.15|93.75|95.05|93.65|95.24|93.84|95.02|93.62|93
1650399300000|2022-04-19 20:15:00|95.03|93.63|95.17|93.77|95.2|93.8|95.03|93.63|92
1650399600000|2022-04-19 20:20:00|95.15|93.75|95.18|93.78|95.21|93.81|95.14|93.74|52
1650399900000|2022-04-19 20:25:00|95.2|93.8|95.09|93.69|95.2|93.8|95.06|93.66|47
1650400200000|2022-04-19 20:30:00|95.08|93.68|95.08|93.68|95.12|93.72|95.05|93.65|55
1650400500000|2022-04-19 20:35:00|95.09|93.69|94.79|93.39|95.11|93.71|94.75|93.35|89
1650400800000|2022-04-19 20:40:00|94.78|93.38|94.86|93.46|94.89|93.49|94.78|93.38|59
1650401100000|2022-04-19 20:45:00|94.88|93.48|94.85|93.45|95.01|93.61|94.83|93.43|88
1650401400000|2022-04-19 20:50:00|94.84|93.44|94.93|93.53|94.93|93.53|94.81|93.41|68
1650401700000|2022-04-19 20:55:00|94.92|93.52|94.95|93.55|94.99|93.59|94.9|93.5|62
1650402000000|2022-04-19 21:00:00|94.97|93.57|94.94|93.54|94.98|93.58|94.92|93.52|53
1650402300000|2022-04-19 21:05:00|94.93|93.53|94.96|93.56|94.98|93.58|94.92|93.52|30
1650402600000|2022-04-19 21:10:00|94.98|93.58|95.02|93.62|95.03|93.63|94.98|93.58|18
1650402900000|2022-04-19 21:15:00|95.03|93.63|95.03|93.63|95.05|93.65|95.02|93.62|37
1650403200000|2022-04-19 21:20:00|95.02|93.62|95.03|93.63|95.05|93.65|94.96|93.56|37
1650403500000|2022-04-19 21:25:00|95.04|93.64|95.02|93.62|95.05|93.65|94.96|93.56|54
1650403800000|2022-04-19 21:30:00|95.03|93.63|95.09|93.69|95.11|93.71|95.03|93.63|34
1650404100000|2022-04-19 21:35:00|95.11|93.71|95.14|93.74|95.18|93.78|95.09|93.69|25
1650404400000|2022-04-19 21:40:00|95.15|93.75|94.92|93.52|95.15|93.75|94.92|93.52|50
1650404700000|2022-04-19 21:45:00|94.93|93.53|95.03|93.63|95.03|93.63|94.93|93.53|43
1650405000000|2022-04-19 21:50:00|95.02|93.62|95.46|94.06|95.48|94.08|95.02|93.62|52
1650405300000|2022-04-19 21:55:00|95.49|94.09|95.43|94.03|95.53|94.13|95.34|93.94|44
1650405600000|2022-04-19 22:00:00|95.42|94.02|95.51|94.11|95.56|94.16|95.42|94.02|54
1650405900000|2022-04-19 22:05:00|95.54|94.14|95.59|94.19|95.66|94.26|95.54|94.14|93
1650406200000|2022-04-19 22:10:00|95.56|94.16|95.91|94.51|95.95|94.55|95.55|94.15|82
1650406500000|2022-04-19 22:15:00|95.9|94.5|95.83|94.43|96|94.6|95.77|94.37|72
1650406800000|2022-04-19 22:20:00|95.86|94.46|95.63|94.23|95.86|94.46|95.63|94.23|81
1650407100000|2022-04-19 22:25:00|95.64|94.24|95.83|94.43|95.84|94.44|95.61|94.21|73
1650407400000|2022-04-19 22:30:00|95.82|94.42|95.93|94.53|95.96|94.56|95.73|94.33|87
1650407700000|2022-04-19 22:35:00|95.94|94.54|96.08|94.68|96.09|94.69|95.92|94.52|70
1650408000000|2022-04-19 22:40:00|96.09|94.69|96.06|94.66|96.14|94.74|96.05|94.65|62
1650408300000|2022-04-19 22:45:00|96.03|94.63|95.86|94.46|96.07|94.67|95.85|94.45|67
1650408600000|2022-04-19 22:50:00|95.87|94.47|95.85|94.45|95.91|94.51|95.79|94.39|43
1650408900000|2022-04-19 22:55:00|95.87|94.47|95.74|94.34|95.9|94.5|95.74|94.34|61
1650409200000|2022-04-19 23:00:00|95.77|94.37|95.68|94.28|95.82|94.42|95.68|94.28|71
1650409500000|2022-04-19 23:05:00|95.67|94.27|95.74|94.34|95.74|94.34|95.65|94.25|38
1650409800000|2022-04-19 23:10:00|95.73|94.33|95.78|94.38|95.8|94.4|95.73|94.33|35
1650410100000|2022-04-19 23:15:00|95.77|94.37|95.79|94.39|95.87|94.47|95.77|94.37|56
1650410400000|2022-04-19 23:20:00|95.8|94.4|95.95|94.55|95.95|94.55|95.8|94.4|51
1650410700000|2022-04-19 23:25:00|95.94|94.54|95.85|94.45|95.94|94.54|95.74|94.34|75
1650411000000|2022-04-19 23:30:00|95.86|94.46|95.97|94.57|95.98|94.58|95.84|94.44|42
1650411300000|2022-04-19 23:35:00|95.98|94.58|95.87|94.47|95.98|94.58|95.87|94.47|45
1650411600000|2022-04-19 23:40:00|95.86|94.46|96.04|94.64|96.04|94.64|95.86|94.46|58
1650411900000|2022-04-19 23:45:00|96.03|94.63|96.07|94.67|96.08|94.68|95.93|94.53|69
1650412200000|2022-04-19 23:50:00|96.05|94.65|96.07|94.67|96.08|94.68|95.93|94.53|86
1650412500000|2022-04-19 23:55:00|96.08|94.68|95.94|94.54|96.08|94.68|95.94|94.54|56
1650412800000|2022-04-20 00:00:00|95.95|94.55|95.59|94.19|95.96|94.56|95.57|94.17|105
1650413100000|2022-04-20 00:05:00|95.61|94.21|95.73|94.33|95.74|94.34|95.59|94.19|52
1650413400000|2022-04-20 00:10:00|95.75|94.35|95.95|94.55|96|94.6|95.73|94.33|50
1650413700000|2022-04-20 00:15:00|95.94|94.54|95.84|94.44|95.98|94.58|95.83|94.43|85
1650414000000|2022-04-20 00:20:00|95.85|94.45|95.22|93.82|95.85|94.45|95.12|93.72|138
1650414300000|2022-04-20 00:25:00|95.21|93.81|94.75|93.35|95.21|93.81|94.74|93.34|105
1650414600000|2022-04-20 00:30:00|94.76|93.36|95.02|93.62|95.04|93.64|94.76|93.36|55
1650414900000|2022-04-20 00:35:00|95.03|93.63|94.93|93.53|95.27|93.87|94.92|93.52|59
1650415200000|2022-04-20 00:40:00|94.94|93.54|95.11|93.71|95.11|93.71|94.93|93.53|53
1650415500000|2022-04-20 00:45:00|95.13|93.73|95.17|93.77|95.19|93.79|95.12|93.72|32
1650415800000|2022-04-20 00:50:00|95.2|93.8|95.22|93.82|95.27|93.87|95.2|93.8|31
1650416100000|2022-04-20 00:55:00|95.21|93.81|94.98|93.58|95.23|93.83|94.98|93.58|45
1650416400000|2022-04-20 01:00:00|94.96|93.56|94.96|93.56|95.1|93.7|94.95|93.55|56
1650416700000|2022-04-20 01:05:00|94.97|93.57|95|93.6|95|93.6|94.97|93.57|25
1650417000000|2022-04-20 01:10:00|94.99|93.59|94.77|93.67|95.05|93.76|94.76|93.59|31
1650417300000|2022-04-20 01:15:00|94.76|93.66|94.9|93.8|94.91|93.81|94.6|93.5|37
1650417600000|2022-04-20 01:20:00|94.89|93.79|94.89|93.79|94.91|93.81|94.87|93.77|15
1650417900000|2022-04-20 01:25:00|94.9|93.8|94.98|93.88|95.01|93.91|94.9|93.8|24
1650418200000|2022-04-20 01:30:00|94.99|93.89|95|93.9|95.04|93.94|94.98|93.88|34
1650418500000|2022-04-20 01:35:00|94.99|93.89|95.26|93.86|95.28|93.97|94.99|93.81|31
1650418800000|2022-04-20 01:40:00|95.27|93.87|95.22|93.82|95.29|93.89|95.2|93.8|53
1650419100000|2022-04-20 01:45:00|95.21|93.81|95.24|93.84|95.24|93.84|95.21|93.81|22
1650419400000|2022-04-20 01:50:00|95.23|93.83|95.27|93.87|95.33|93.93|95.13|93.73|86
1650419700000|2022-04-20 01:55:00|95.28|93.88|95.25|93.85|95.34|93.94|95.23|93.83|51
1650420000000|2022-04-20 02:00:00|95.23|93.83|95.14|93.74|95.27|93.87|95.11|93.71|75
1650420300000|2022-04-20 02:05:00|95.12|93.72|95.25|93.85|95.26|93.86|95.04|93.64|58
1650420600000|2022-04-20 02:10:00|95.26|93.86|95.33|93.93|95.38|93.98|95.23|93.83|64
1650420900000|2022-04-20 02:15:00|95.32|93.92|95.26|93.86|95.36|93.96|95.26|93.86|72
1650421200000|2022-04-20 02:20:00|95.28|93.88|95.16|93.76|95.29|93.89|95.15|93.75|77
1650421500000|2022-04-20 02:25:00|95.14|93.74|94.87|93.77|95.15|93.89|94.87|93.68|53
1650421800000|2022-04-20 02:30:00|94.88|93.78|95.13|93.73|95.18|93.82|94.88|93.66|74
1650422100000|2022-04-20 02:35:00|95.14|93.74|95.13|93.73|95.23|93.83|95.11|93.71|67
1650422400000|2022-04-20 02:40:00|95.15|93.75|95.12|93.72|95.17|93.77|95.06|93.66|83
1650422700000|2022-04-20 02:45:00|95.11|93.71|95.06|93.66|95.17|93.77|95.04|93.64|78
1650423000000|2022-04-20 02:50:00|95.05|93.65|95.15|93.75|95.16|93.76|95.05|93.65|44
1650423300000|2022-04-20 02:55:00|95.14|93.74|95.21|93.81|95.23|93.83|95.1|93.7|76
1650423600000|2022-04-20 03:00:00|95.22|93.82|95.13|93.73|95.24|93.84|95.05|93.65|55
1650423900000|2022-04-20 03:05:00|95.12|93.72|95.17|93.77|95.19|93.79|95.12|93.72|41
1650424200000|2022-04-20 03:10:00|95.18|93.78|94.95|93.85|95.18|93.91|94.94|93.73|60
1650424500000|2022-04-20 03:15:00|94.93|93.83|94.92|93.82|95|93.9|94.89|93.79|55
1650424800000|2022-04-20 03:20:00|95.07|93.67|95.03|93.63|95.1|93.7|95.03|93.63|72
1650425100000|2022-04-20 03:25:00|95.04|93.64|95.02|93.62|95.07|93.67|95.02|93.62|43
1650425400000|2022-04-20 03:30:00|95.03|93.63|95.09|93.69|95.1|93.7|95.02|93.62|73
1650425700000|2022-04-20 03:35:00|95.07|93.67|94.84|93.44|95.09|93.69|94.76|93.36|65
1650426000000|2022-04-20 03:40:00|94.83|93.43|95.03|93.63|95.03|93.63|94.82|93.42|43
1650426300000|2022-04-20 03:45:00|95.02|93.62|95.05|93.65|95.11|93.71|94.98|93.58|73
1650426600000|2022-04-20 03:50:00|95.03|93.63|95.04|93.64|95.07|93.67|95.02|93.62|46
1650426900000|2022-04-20 03:55:00|95.03|93.63|95.04|93.64|95.06|93.66|95.02|93.62|43
1650427200000|2022-04-20 04:00:00|95.07|93.67|95.08|93.68|95.18|93.78|95.02|93.62|70
1650427500000|2022-04-20 04:05:00|95.09|93.69|95.16|93.76|95.17|93.77|95.05|93.65|70
1650427800000|2022-04-20 04:10:00|95.15|93.75|94.95|93.55|95.17|93.77|94.85|93.45|63
1650428100000|2022-04-20 04:15:00|94.94|93.54|94.94|93.54|94.98|93.58|94.92|93.52|38
1650428400000|2022-04-20 04:20:00|94.91|93.51|94.89|93.49|94.92|93.52|94.86|93.46|36
1650428700000|2022-04-20 04:25:00|94.88|93.48|94.78|93.38|94.88|93.48|94.77|93.37|32
1650429000000|2022-04-20 04:30:00|94.77|93.37|94.57|93.17|94.78|93.38|94.56|93.16|29
1650429300000|2022-04-20 04:35:00|94.56|93.16|94.55|93.15|94.58|93.18|94.47|93.07|42
1650429600000|2022-04-20 04:40:00|94.56|93.16|94.65|93.25|94.66|93.26|94.53|93.13|33
1650429900000|2022-04-20 04:45:00|94.66|93.26|94.72|93.32|94.73|93.33|94.62|93.22|30
1650430200000|2022-04-20 04:50:00|94.7|93.3|94.75|93.35|94.76|93.36|94.56|93.16|62
1650430500000|2022-04-20 04:55:00|94.74|93.34|94.85|93.45|94.86|93.46|94.73|93.33|31
1650430800000|2022-04-20 05:00:00|94.87|93.47|94.81|93.41|94.92|93.52|94.78|93.38|43
1650431100000|2022-04-20 05:05:00|94.82|93.42|94.77|93.37|94.85|93.45|94.76|93.36|48
1650431400000|2022-04-20 05:10:00|94.78|93.38|94.78|93.38|94.8|93.4|94.72|93.32|61
1650431700000|2022-04-20 05:15:00|94.77|93.37|94.85|93.45|94.88|93.48|94.76|93.36|44
1650432000000|2022-04-20 05:20:00|94.86|93.46|94.85|93.45|94.89|93.49|94.77|93.37|67
1650432300000|2022-04-20 05:25:00|94.86|93.46|94.98|93.58|94.99|93.59|94.82|93.42|58
1650432600000|2022-04-20 05:30:00|94.99|93.59|94.88|93.48|94.99|93.59|94.87|93.47|63
1650432900000|2022-04-20 05:35:00|94.89|93.49|94.89|93.49|94.9|93.5|94.69|93.29|92
1650433200000|2022-04-20 05:40:00|94.86|93.46|95.07|93.67|95.12|93.72|94.86|93.46|48
1650433500000|2022-04-20 05:45:00|95.09|93.69|95.24|93.84|95.24|93.84|95.05|93.65|58
1650433800000|2022-04-20 05:50:00|95.23|93.83|95.26|93.86|95.34|93.94|95.21|93.81|63
1650434100000|2022-04-20 05:55:00|95.28|93.88|95.43|94.03|95.43|94.03|95.26|93.86|57
1650434400000|2022-04-20 06:00:00|95.42|94.02|95.46|94.06|95.46|94.06|95.28|93.88|59
1650434700000|2022-04-20 06:05:00|95.47|94.07|95.56|94.16|95.66|94.26|95.43|94.03|73
1650435000000|2022-04-20 06:10:00|95.55|94.15|95.47|94.07|95.6|94.2|95.46|94.06|76
1650435300000|2022-04-20 06:15:00|95.46|94.06|95.39|93.99|95.49|94.09|95.34|93.94|59
1650435600000|2022-04-20 06:20:00|95.38|93.98|95.36|93.96|95.39|93.99|95.34|93.94|44
1650435900000|2022-04-20 06:25:00|95.37|93.97|95.33|93.93|95.39|93.99|95.32|93.92|64
1650436200000|2022-04-20 06:30:00|95.34|93.94|95.49|94.09|95.49|94.09|95.33|93.93|63
1650436500000|2022-04-20 06:35:00|95.5|94.1|95.45|94.05|95.5|94.1|95.42|94.02|91
1650436800000|2022-04-20 06:40:00|95.46|94.06|95.41|94.01|95.46|94.06|95.41|94.01|36
1650437100000|2022-04-20 06:45:00|95.42|94.02|95.46|94.06|95.48|94.08|95.41|94.01|57
1650437400000|2022-04-20 06:50:00|95.47|94.07|95.47|94.07|95.51|94.11|95.44|94.04|44
1650437700000|2022-04-20 06:55:00|95.48|94.08|95.68|94.28|95.68|94.28|95.47|94.07|56
1650438000000|2022-04-20 07:00:00|95.69|94.29|95.46|94.06|95.69|94.29|95.44|94.04|64
1650438300000|2022-04-20 07:05:00|95.47|94.07|95.91|94.51|95.91|94.51|95.45|94.05|98
1650438600000|2022-04-20 07:10:00|95.9|94.5|95.7|94.3|95.93|94.53|95.65|94.25|107
1650438900000|2022-04-20 07:15:00|95.69|94.29|95.35|93.95|95.7|94.3|95.35|93.95|89
1650439200000|2022-04-20 07:20:00|95.36|93.96|95.39|93.99|95.45|94.05|95.32|93.92|112
1650439500000|2022-04-20 07:25:00|95.4|94|95.3|93.9|95.41|94.01|95.18|93.78|81
1650439800000|2022-04-20 07:30:00|95.29|93.89|95.38|93.98|95.39|93.99|95.27|93.87|63
1650440100000|2022-04-20 07:35:00|95.4|94|95.28|93.88|95.4|94|95.27|93.87|59
1650440400000|2022-04-20 07:40:00|95.29|93.89|95.34|93.94|95.39|93.99|95.29|93.89|58
1650440700000|2022-04-20 07:45:00|95.35|93.95|95.33|93.93|95.39|93.99|95.08|93.68|110
1650441000000|2022-04-20 07:50:00|95.35|93.95|95.25|93.85|95.39|93.99|95.25|93.85|72
1650441300000|2022-04-20 07:55:00|95.26|93.86|95.29|93.89|95.32|93.92|95.23|93.83|74
1650441600000|2022-04-20 08:00:00|95.26|93.86|95.25|93.85|95.29|93.89|95.09|93.69|56
1650441900000|2022-04-20 08:05:00|95.24|93.84|95.29|93.89|95.29|93.89|95.19|93.79|53
1650442200000|2022-04-20 08:10:00|95.26|93.86|95.4|94|95.4|94|95.26|93.86|55
1650442500000|2022-04-20 08:15:00|95.41|94.01|95.45|94.05|95.46|94.06|95.39|93.99|67
1650442800000|2022-04-20 08:20:00|95.44|94.04|95.46|94.06|95.47|94.07|95.34|93.94|65
1650443100000|2022-04-20 08:25:00|95.47|94.07|95.47|94.07|95.51|94.11|95.43|94.03|58
1650443400000|2022-04-20 08:30:00|95.49|94.09|95.47|94.07|95.51|94.11|95.46|94.06|29
1650443700000|2022-04-20 08:35:00|95.49|94.09|95.56|94.16|95.59|94.19|95.47|94.07|59
1650444000000|2022-04-20 08:40:00|95.57|94.17|95.73|94.33|95.8|94.4|95.56|94.16|64
1650444300000|2022-04-20 08:45:00|95.72|94.32|95.69|94.29|95.77|94.37|95.62|94.22|67
1650444600000|2022-04-20 08:50:00|95.68|94.28|95.63|94.23|95.69|94.29|95.63|94.23|71
1650444900000|2022-04-20 08:55:00|95.64|94.24|95.68|94.28|95.69|94.29|95.63|94.23|63
1650445200000|2022-04-20 09:00:00|95.67|94.27|95.6|94.2|95.76|94.36|95.57|94.17|90
1650445500000|2022-04-20 09:05:00|95.63|94.23|95.68|94.28|95.71|94.31|95.59|94.19|53
1650445800000|2022-04-20 09:10:00|95.69|94.29|95.58|94.18|95.69|94.29|95.53|94.13|59
1650446100000|2022-04-20 09:15:00|95.59|94.19|95.61|94.21|95.65|94.25|95.55|94.15|88
1650446400000|2022-04-20 09:20:00|95.59|94.19|95.67|94.27|95.7|94.3|95.56|94.16|72
1650446700000|2022-04-20 09:25:00|95.68|94.28|95.77|94.37|95.79|94.39|95.66|94.26|28
1650447000000|2022-04-20 09:30:00|95.78|94.38|95.78|94.38|95.8|94.4|95.68|94.28|40
1650447300000|2022-04-20 09:35:00|95.8|94.4|95.96|94.56|95.98|94.58|95.76|94.36|41
1650447600000|2022-04-20 09:40:00|95.95|94.55|96.13|94.73|96.14|94.74|95.94|94.54|56
1650447900000|2022-04-20 09:45:00|96.12|94.72|95.95|94.55|96.18|94.78|95.95|94.55|102
1650448200000|2022-04-20 09:50:00|95.94|94.54|96.03|94.63|96.04|94.64|95.79|94.39|76
1650448500000|2022-04-20 09:55:00|96.04|94.64|96.08|94.68|96.13|94.73|96.03|94.63|48
1650448800000|2022-04-20 10:00:00|96.09|94.69|95.96|94.56|96.1|94.7|95.94|94.54|66
1650449100000|2022-04-20 10:05:00|95.97|94.57|95.87|94.47|95.98|94.58|95.87|94.47|65
1650449400000|2022-04-20 10:10:00|95.88|94.48|95.98|94.58|95.98|94.58|95.86|94.46|27
1650449700000|2022-04-20 10:15:00|95.99|94.59|96.13|94.73|96.13|94.73|95.97|94.57|36
1650450000000|2022-04-20 10:20:00|96.14|94.74|96.28|94.88|96.33|94.93|96.1|94.7|67
1650450300000|2022-04-20 10:25:00|96.29|94.89|96.83|95.43|96.85|95.45|96.27|94.87|151
1650450600000|2022-04-20 10:30:00|96.84|95.44|96.84|95.44|97.13|95.73|96.75|95.35|198
1650450900000|2022-04-20 10:35:00|96.85|95.45|96.86|95.46|97.06|95.66|96.77|95.37|95
1650451200000|2022-04-20 10:40:00|96.85|95.45|97.06|95.66|97.12|95.72|96.8|95.4|117
1650451500000|2022-04-20 10:45:00|97.07|95.67|97.04|95.64|97.16|95.76|96.99|95.59|123
1650451800000|2022-04-20 10:50:00|97.05|95.65|97.04|95.64|97.06|95.66|96.98|95.58|74
1650452100000|2022-04-20 10:55:00|97.03|95.63|96.91|95.51|97.09|95.69|96.84|95.44|68
1650452400000|2022-04-20 11:00:00|96.92|95.52|96.9|95.5|97|95.6|96.83|95.43|88
1650452700000|2022-04-20 11:05:00|96.89|95.49|96.85|95.45|96.89|95.49|96.74|95.34|55
1650453000000|2022-04-20 11:10:00|96.86|95.46|96.93|95.53|96.98|95.58|96.85|95.45|46
1650453300000|2022-04-20 11:15:00|96.94|95.54|97.08|95.68|97.13|95.73|96.93|95.53|70
1650453600000|2022-04-20 11:20:00|97.07|95.67|97.25|95.85|97.28|95.88|97.05|95.65|59
1650453900000|2022-04-20 11:25:00|97.23|95.83|97.34|95.94|97.35|95.95|97.23|95.83|50
1650454200000|2022-04-20 11:30:00|97.33|95.93|97.35|95.95|97.43|96.03|97.25|95.85|73
1650454500000|2022-04-20 11:35:00|97.34|95.94|97.45|96.05|97.54|96.14|97.27|95.87|67
1650454800000|2022-04-20 11:40:00|97.46|96.06|97.64|96.24|97.68|96.28|97.38|95.98|167
1650455100000|2022-04-20 11:45:00|97.65|96.25|97.65|96.25|97.76|96.36|97.45|96.05|144
1650455400000|2022-04-20 11:50:00|97.66|96.26|97.42|96.02|97.84|96.44|97.38|95.98|138
1650455700000|2022-04-20 11:55:00|97.43|96.03|97.47|96.07|97.5|96.1|97.3|95.9|106
1650456000000|2022-04-20 12:00:00|97.48|96.08|97.83|96.43|97.83|96.43|97.47|96.07|150
1650456300000|2022-04-20 12:05:00|97.82|96.42|97.64|96.24|97.93|96.53|97.61|96.21|113
1650456600000|2022-04-20 12:10:00|97.63|96.23|97.26|95.86|97.64|96.24|97.25|95.85|164
1650456900000|2022-04-20 12:15:00|97.28|95.88|97.64|96.24|97.71|96.31|97.27|95.87|81
1650457200000|2022-04-20 12:20:00|97.63|96.23|97.95|96.55|97.99|96.59|97.63|96.23|90
1650457500000|2022-04-20 12:25:00|97.98|96.58|97.99|96.59|98.21|96.81|97.95|96.55|98
1650457800000|2022-04-20 12:30:00|97.98|96.58|98.03|96.63|98.14|96.74|97.98|96.58|85
1650458100000|2022-04-20 12:35:00|98.04|96.64|98.05|96.65|98.09|96.69|97.93|96.53|102
1650458400000|2022-04-20 12:40:00|98.08|96.68|97.88|96.48|98.09|96.69|97.87|96.47|63
1650458700000|2022-04-20 12:45:00|97.87|96.47|97.94|96.54|98.04|96.64|97.85|96.45|78
1650459000000|2022-04-20 12:50:00|97.93|96.53|97.94|96.54|98.07|96.67|97.93|96.53|78
1650459300000|2022-04-20 12:55:00|97.93|96.53|97.87|96.47|98.03|96.63|97.83|96.43|68
1650459600000|2022-04-20 13:00:00|97.88|96.48|97.66|96.26|97.88|96.48|97.65|96.25|94
1650459900000|2022-04-20 13:05:00|97.67|96.27|97.46|96.06|97.67|96.27|97.44|96.04|100
1650460200000|2022-04-20 13:10:00|97.44|96.04|97.52|96.12|97.57|96.17|97.39|95.99|75
1650460500000|2022-04-20 13:15:00|97.51|96.11|97.65|96.25|97.65|96.25|97.4|96|67
1650460800000|2022-04-20 13:20:00|97.63|96.23|97.59|96.19|97.65|96.25|97.48|96.08|96
1650461100000|2022-04-20 13:25:00|97.58|96.18|97.64|96.24|97.77|96.37|97.58|96.18|83
1650461400000|2022-04-20 13:30:00|97.65|96.25|97.17|95.77|97.78|96.38|97.15|95.75|214
1650461700000|2022-04-20 13:35:00|97.18|95.78|97.03|95.63|97.25|95.85|96.95|95.55|153
1650462000000|2022-04-20 13:40:00|97.04|95.64|96.64|95.24|97.04|95.64|96.43|95.03|156
1650462300000|2022-04-20 13:45:00|96.59|95.19|96.36|94.96|96.59|95.19|96.31|94.91|133
1650462600000|2022-04-20 13:50:00|96.35|94.95|96.36|94.96|96.56|95.16|96.29|94.89|144
1650462900000|2022-04-20 13:55:00|96.37|94.97|96.41|95.01|96.45|95.05|96.27|94.87|115
1650463200000|2022-04-20 14:00:00|96.42|95.02|96.38|94.98|96.53|95.13|96.27|94.87|103
1650463500000|2022-04-20 14:05:00|96.4|95|96.33|94.93|96.41|95.01|96.18|94.78|70
1650463800000|2022-04-20 14:10:00|96.3|94.9|96.86|95.46|96.95|95.55|96.3|94.9|159
1650464100000|2022-04-20 14:15:00|96.87|95.47|96.97|95.57|97.05|95.65|96.87|95.47|94
1650464400000|2022-04-20 14:20:00|97|95.6|96.76|95.36|97.09|95.69|96.6|95.2|136
1650464700000|2022-04-20 14:25:00|96.75|95.35|96.84|95.44|97.02|95.62|96.75|95.35|122
1650465000000|2022-04-20 14:30:00|96.85|95.45|96.86|95.46|96.87|95.47|96.73|95.33|75
1650465300000|2022-04-20 14:35:00|96.85|95.45|96.87|95.47|96.9|95.5|96.85|95.45|67
1650465600000|2022-04-20 14:40:00|96.89|95.49|96.8|95.4|96.9|95.5|96.75|95.35|74
1650465900000|2022-04-20 14:45:00|96.82|95.42|96.68|95.28|96.89|95.49|96.66|95.26|53
1650466200000|2022-04-20 14:50:00|96.69|95.29|96.88|95.48|97.02|95.62|96.66|95.26|66
1650466500000|2022-04-20 14:55:00|96.89|95.49|96.35|94.95|96.9|95.5|96.33|94.93|117
1650466800000|2022-04-20 15:00:00|96.36|94.96|95.49|94.09|96.37|94.97|95.47|94.07|155
1650467100000|2022-04-20 15:05:00|95.52|94.12|95.35|93.95|95.72|94.32|95.35|93.95|160
1650467400000|2022-04-20 15:10:00|95.33|93.93|95.48|94.08|95.55|94.15|95.27|93.87|170
1650467700000|2022-04-20 15:15:00|95.47|94.07|95|93.6|95.52|94.12|94.97|93.57|182
1650468000000|2022-04-20 15:20:00|95.01|93.61|95.14|93.74|95.14|93.74|94.95|93.55|148
1650468300000|2022-04-20 15:25:00|95.1|93.7|95.32|93.92|95.42|94.02|95.09|93.69|98
1650468600000|2022-04-20 15:30:00|95.31|93.91|95.39|93.99|95.46|94.06|95.26|93.86|95
1650468900000|2022-04-20 15:35:00|95.38|93.98|95.37|93.97|95.44|94.04|95.3|93.9|63
1650469200000|2022-04-20 15:40:00|95.35|93.95|95.39|93.99|95.43|94.03|95.26|93.86|125
1650469500000|2022-04-20 15:45:00|95.4|94|95.35|93.95|95.49|94.09|95.31|93.91|90
1650469800000|2022-04-20 15:50:00|95.34|93.94|95.33|93.93|95.35|93.95|95.23|93.83|107
1650470100000|2022-04-20 15:55:00|95.34|93.94|95.35|93.95|95.43|94.03|95.26|93.86|85
1650470400000|2022-04-20 16:00:00|95.34|93.94|95.1|93.7|95.35|93.95|95.05|93.65|112
1650470700000|2022-04-20 16:05:00|95.11|93.71|95.15|93.75|95.26|93.86|95.1|93.7|95
1650471000000|2022-04-20 16:10:00|95.14|93.74|94.89|93.49|95.18|93.78|94.8|93.4|85
1650471300000|2022-04-20 16:15:00|94.88|93.48|94.6|93.2|94.88|93.48|94.56|93.16|113
1650471600000|2022-04-20 16:20:00|94.59|93.19|94.64|93.24|94.69|93.29|94.56|93.16|84
1650471900000|2022-04-20 16:25:00|94.63|93.23|94.85|93.45|94.85|93.45|94.59|93.19|92
1650472200000|2022-04-20 16:30:00|94.86|93.46|95.15|93.75|95.15|93.75|94.78|93.38|95
1650472500000|2022-04-20 16:35:00|95.13|93.73|95.51|94.11|95.52|94.12|95.12|93.72|87
1650472800000|2022-04-20 16:40:00|95.52|94.12|95.49|94.09|95.54|94.14|95.36|93.96|70
1650473100000|2022-04-20 16:45:00|95.47|94.07|95.22|93.82|95.5|94.1|95.22|93.82|94
1650473400000|2022-04-20 16:50:00|95.21|93.81|95.31|93.91|95.34|93.94|95.21|93.81|69
1650473700000|2022-04-20 16:55:00|95.3|93.9|95.23|93.83|95.31|93.91|95.15|93.75|51
1650474000000|2022-04-20 17:00:00|95.24|93.84|95.35|93.95|95.36|93.96|95.22|93.82|86
1650474300000|2022-04-20 17:05:00|95.36|93.96|95.14|93.74|95.36|93.96|95.09|93.69|83
1650474600000|2022-04-20 17:10:00|95.15|93.75|95.16|93.76|95.24|93.84|95.04|93.64|60
1650474900000|2022-04-20 17:15:00|95.17|93.77|95.08|93.68|95.27|93.87|95.07|93.67|70
1650475200000|2022-04-20 17:20:00|95.09|93.69|95.02|93.62|95.1|93.7|94.97|93.57|57
1650475500000|2022-04-20 17:25:00|95.01|93.61|95.07|93.67|95.12|93.72|94.95|93.55|58
1650475800000|2022-04-20 17:30:00|95.05|93.65|95.23|93.83|95.25|93.85|95.05|93.65|65
1650476100000|2022-04-20 17:35:00|95.22|93.82|95.04|93.64|95.23|93.83|95.04|93.64|82
1650476400000|2022-04-20 17:40:00|95.03|93.63|95.05|93.65|95.09|93.69|95.01|93.61|63
1650476700000|2022-04-20 17:45:00|95.06|93.66|95.25|93.85|95.29|93.89|95.05|93.65|77
1650477000000|2022-04-20 17:50:00|95.26|93.86|95.15|93.75|95.29|93.89|95.13|93.73|70
1650477300000|2022-04-20 17:55:00|95.14|93.74|95.17|93.77|95.19|93.79|95.06|93.66|98
1650477600000|2022-04-20 18:00:00|95.16|93.76|95.07|93.67|95.24|93.84|95.06|93.66|114
1650477900000|2022-04-20 18:05:00|95.09|93.69|95.08|93.68|95.11|93.71|94.98|93.58|81
1650478200000|2022-04-20 18:10:00|95.07|93.67|95.14|93.74|95.33|93.93|95.07|93.67|105
1650478500000|2022-04-20 18:15:00|95.13|93.73|94.75|93.35|95.21|93.81|94.75|93.35|110
1650478800000|2022-04-20 18:20:00|94.79|93.39|94.84|93.44|94.86|93.46|94.76|93.36|63
1650479100000|2022-04-20 18:25:00|94.83|93.43|94.7|93.3|94.85|93.45|94.69|93.29|61
1650479400000|2022-04-20 18:30:00|94.69|93.29|94.78|93.38|94.8|93.4|94.57|93.17|70
1650479700000|2022-04-20 18:35:00|94.79|93.39|94.52|93.12|94.79|93.39|94.51|93.11|84
1650480000000|2022-04-20 18:40:00|94.5|93.1|93.91|92.51|94.5|93.1|93.89|92.49|163
1650480300000|2022-04-20 18:45:00|93.88|92.48|94.23|92.83|94.34|92.94|93.88|92.48|141
1650480600000|2022-04-20 18:50:00|94.24|92.84|93.97|92.57|94.27|92.87|93.9|92.5|143
1650480900000|2022-04-20 18:55:00|93.95|92.55|93.9|92.5|93.95|92.55|93.79|92.39|55
1650481200000|2022-04-20 19:00:00|93.83|92.43|93.98|92.58|94.03|92.63|93.81|92.41|73
1650481500000|2022-04-20 19:05:00|93.99|92.59|94.01|92.61|94.04|92.64|93.86|92.46|107
1650481800000|2022-04-20 19:10:00|94.02|92.62|94.32|92.92|94.37|92.97|94.02|92.62|118
1650482100000|2022-04-20 19:15:00|94.33|92.93|94.33|92.93|94.44|93.04|94.29|92.89|89
1650482400000|2022-04-20 19:20:00|94.32|92.92|94.26|92.86|94.36|92.96|94.21|92.81|93
1650482700000|2022-04-20 19:25:00|94.27|92.87|94.35|92.95|94.36|92.96|94.26|92.86|109
1650483000000|2022-04-20 19:30:00|94.34|92.94|94.32|92.92|94.38|92.98|94.23|92.83|92
1650483300000|2022-04-20 19:35:00|94.33|92.93|94.62|93.22|94.64|93.24|94.33|92.93|96
1650483600000|2022-04-20 19:40:00|94.6|93.2|94.68|93.28|94.74|93.34|94.59|93.19|56
1650483900000|2022-04-20 19:45:00|94.66|93.26|94.68|93.28|94.73|93.33|94.61|93.21|66
1650484200000|2022-04-20 19:50:00|94.69|93.29|94.62|93.22|94.73|93.33|94.55|93.15|73
1650484500000|2022-04-20 19:55:00|94.64|93.24|94.53|93.13|94.64|93.24|94.46|93.06|82
1650484800000|2022-04-20 20:00:00|94.54|93.14|94.68|93.28|94.68|93.28|94.44|93.04|128
1650485100000|2022-04-20 20:05:00|94.69|93.29|94.56|93.16|94.75|93.35|94.56|93.16|145
1650485400000|2022-04-20 20:10:00|94.57|93.17|94.37|92.97|94.57|93.17|94.37|92.97|89
1650485700000|2022-04-20 20:15:00|94.41|93.01|94.17|92.77|94.45|93.05|94.15|92.75|97
1650486000000|2022-04-20 20:20:00|94.19|92.79|94.24|92.84|94.26|92.86|94.17|92.77|74
1650486300000|2022-04-20 20:25:00|94.23|92.83|94.3|92.9|94.33|92.93|94.19|92.79|61
1650486600000|2022-04-20 20:30:00|94.29|92.89|94.56|93.16|94.57|93.17|94.29|92.89|60
1650486900000|2022-04-20 20:35:00|94.57|93.17|94.73|93.33|94.73|93.33|94.47|93.07|61
1650487200000|2022-04-20 20:40:00|94.7|93.3|94.72|93.32|94.82|93.42|94.65|93.25|63
1650487500000|2022-04-20 20:45:00|94.74|93.34|94.75|93.35|94.8|93.4|94.68|93.28|65
1650487800000|2022-04-20 20:50:00|94.74|93.34|94.84|93.44|94.87|93.47|94.72|93.32|61
1650488100000|2022-04-20 20:55:00|94.83|93.43|94.69|93.29|94.84|93.44|94.69|93.29|83
1650488400000|2022-04-20 21:00:00|94.7|93.3|94.39|92.99|94.7|93.3|94.38|92.98|93
1650488700000|2022-04-20 21:05:00|94.41|93.01|94.45|93.05|94.46|93.06|94.41|93.01|33
1650489000000|2022-04-20 21:10:00|94.44|93.04|94.46|93.06|94.49|93.09|94.42|93.02|56
1650489300000|2022-04-20 21:15:00|94.45|93.05|94.44|93.04|94.46|93.06|94.41|93.01|41
1650489600000|2022-04-20 21:20:00|94.45|93.05|94.47|93.07|94.48|93.08|94.41|93.01|25
1650489900000|2022-04-20 21:25:00|94.5|93.1|94.65|93.25|94.65|93.25|94.5|93.1|56
1650490200000|2022-04-20 21:30:00|94.64|93.24|94.67|93.27|94.71|93.31|94.64|93.24|43
1650490500000|2022-04-20 21:35:00|94.68|93.28|94.59|93.19|94.69|93.29|94.58|93.18|33
1650490800000|2022-04-20 21:40:00|94.6|93.2|94.53|93.13|94.6|93.2|94.53|93.13|31
1650491100000|2022-04-20 21:45:00|94.54|93.14|94.6|93.2|94.63|93.23|94.52|93.12|45
1650491400000|2022-04-20 21:50:00|94.61|93.21|94.77|93.37|94.77|93.37|94.58|93.18|54
1650491700000|2022-04-20 21:55:00|94.78|93.38|94.86|93.46|94.86|93.46|94.76|93.36|25
1650492000000|2022-04-20 22:00:00|94.84|93.44|94.77|93.37|94.87|93.47|94.77|93.37|29
1650492300000|2022-04-20 22:05:00|94.76|93.36|94.77|93.37|94.86|93.46|94.72|93.32|58
1650492600000|2022-04-20 22:10:00|94.78|93.38|95.02|93.62|95.04|93.64|94.74|93.34|66
1650492900000|2022-04-20 22:15:00|95.06|93.66|95.09|93.69|95.09|93.69|95.01|93.61|31
1650493200000|2022-04-20 22:20:00|95.07|93.67|95|93.6|95.14|93.74|94.93|93.53|85
1650493500000|2022-04-20 22:25:00|94.97|93.57|94.89|93.49|95.04|93.64|94.83|93.43|61
1650493800000|2022-04-20 22:30:00|94.91|93.51|94.89|93.49|94.92|93.52|94.77|93.37|74
1650494100000|2022-04-20 22:35:00|94.88|93.48|94.96|93.56|94.97|93.57|94.79|93.39|53
1650494400000|2022-04-20 22:40:00|94.97|93.57|94.85|93.75|95.07|93.81|94.85|93.55|48
1650494700000|2022-04-20 22:45:00|94.84|93.74|94.62|93.52|94.84|93.74|94.62|93.52|84
1650495000000|2022-04-20 22:50:00|94.61|93.51|94.58|93.18|94.7|93.54|94.53|93.18|45
1650495300000|2022-04-20 22:55:00|94.61|93.21|94.63|93.23|94.69|93.29|94.6|93.2|57
1650495600000|2022-04-20 23:00:00|94.62|93.22|94.52|93.12|94.67|93.27|94.48|93.08|90
1650495900000|2022-04-20 23:05:00|94.53|93.13|94.36|92.96|94.56|93.16|94.35|92.95|68
1650496200000|2022-04-20 23:10:00|94.37|92.97|94.39|92.99|94.41|93.01|94.28|92.88|100
1650496500000|2022-04-20 23:15:00|94.38|92.98|94.34|92.94|94.45|93.05|94.27|92.87|75
1650496800000|2022-04-20 23:20:00|94.35|92.95|94.44|93.04|94.44|93.04|94.32|92.92|62
1650497100000|2022-04-20 23:25:00|94.43|93.03|94.49|93.09|94.51|93.11|94.41|93.01|60
1650497400000|2022-04-20 23:30:00|94.48|93.08|94.42|93.02|94.48|93.08|94.26|92.86|123
1650497700000|2022-04-20 23:35:00|94.41|93.01|94.22|92.82|94.45|93.05|94.18|92.78|71
1650498000000|2022-04-20 23:40:00|94.23|92.83|94.23|92.83|94.24|92.84|94.14|92.74|47
1650498300000|2022-04-20 23:45:00|94.22|92.82|94.37|92.97|94.41|93.01|94.22|92.82|61
1650498600000|2022-04-20 23:50:00|94.39|92.99|94.33|92.93|94.44|93.04|94.33|92.93|55
1650498900000|2022-04-20 23:55:00|94.32|92.92|94.34|92.94|94.39|92.99|94.27|92.87|41
1650499200000|2022-04-21 00:00:00|94.33|92.93|94.36|92.96|94.53|93.13|94.22|92.82|108
1650499500000|2022-04-21 00:05:00|94.34|92.94|94.54|93.14|94.6|93.2|94.32|92.92|111
1650499800000|2022-04-21 00:10:00|94.55|93.15|94.72|93.32|94.75|93.35|94.54|93.14|60
1650500100000|2022-04-21 00:15:00|94.7|93.3|94.44|93.04|94.76|93.36|94.44|93.04|99
1650500400000|2022-04-21 00:20:00|94.45|93.05|94.44|93.04|94.5|93.1|94.42|93.02|57
1650500700000|2022-04-21 00:25:00|94.45|93.05|94.64|93.24|94.64|93.24|94.39|92.99|66
1650501000000|2022-04-21 00:30:00|94.63|93.23|94.58|93.18|94.64|93.24|94.54|93.14|87
1650501300000|2022-04-21 00:35:00|94.6|93.2|94.69|93.29|94.69|93.29|94.55|93.15|68
1650501600000|2022-04-21 00:40:00|94.68|93.28|94.86|93.46|94.87|93.47|94.65|93.25|47
1650501900000|2022-04-21 00:45:00|94.87|93.47|94.88|93.48|95.02|93.62|94.87|93.47|70
1650502200000|2022-04-21 00:50:00|94.89|93.49|94.88|93.48|94.9|93.5|94.76|93.36|89
1650502500000|2022-04-21 00:55:00|94.89|93.49|94.79|93.39|94.95|93.55|94.79|93.39|99
1650502800000|2022-04-21 01:00:00|94.78|93.38|94.94|93.54|95.03|93.63|94.78|93.38|64
1650503100000|2022-04-21 01:05:00|94.95|93.55|95.07|93.67|95.07|93.67|94.88|93.48|57
1650503400000|2022-04-21 01:10:00|95.06|93.66|94.86|93.46|95.06|93.66|94.86|93.46|67
1650503700000|2022-04-21 01:15:00|94.89|93.49|94.93|93.53|94.93|93.53|94.82|93.42|60
1650504000000|2022-04-21 01:20:00|94.92|93.52|95.09|93.69|95.09|93.69|94.91|93.51|41
1650504300000|2022-04-21 01:25:00|95.11|93.71|95.2|93.8|95.24|93.84|95.11|93.71|86
1650504600000|2022-04-21 01:30:00|95.21|93.81|95.23|93.83|95.23|93.83|95.13|93.73|86
1650504900000|2022-04-21 01:35:00|95.22|93.82|95.27|93.87|95.32|93.92|95.17|93.77|100
1650505200000|2022-04-21 01:40:00|95.25|93.85|95.33|93.93|95.33|93.93|95.22|93.82|63
1650505500000|2022-04-21 01:45:00|95.34|93.94|95.34|93.94|95.41|94.01|95.24|93.84|71
1650505800000|2022-04-21 01:50:00|95.33|93.93|95.26|93.86|95.33|93.93|95.15|93.75|114
1650506100000|2022-04-21 01:55:00|95.25|93.85|95.25|93.85|95.29|93.89|95.15|93.75|58
1650506400000|2022-04-21 02:00:00|95.26|93.86|95.31|93.91|95.33|93.93|95.23|93.83|47
1650506700000|2022-04-21 02:05:00|95.29|93.89|95.54|94.14|95.54|94.14|95.26|93.86|87
1650507000000|2022-04-21 02:10:00|95.53|94.13|95.75|94.35|95.75|94.35|95.49|94.09|54
1650507300000|2022-04-21 02:15:00|95.77|94.37|95.56|94.16|95.78|94.38|95.53|94.13|45
1650507600000|2022-04-21 02:20:00|95.55|94.15|95.52|94.12|95.59|94.19|95.45|94.05|71
1650507900000|2022-04-21 02:25:00|95.53|94.13|95.55|94.15|95.6|94.2|95.52|94.12|71
1650508200000|2022-04-21 02:30:00|95.57|94.17|95.52|94.12|95.67|94.27|95.49|94.09|65
1650508500000|2022-04-21 02:35:00|95.51|94.11|95.47|94.07|95.51|94.11|95.36|93.96|94
1650508800000|2022-04-21 02:40:00|95.46|94.06|95.47|94.07|95.49|94.09|95.42|94.02|46
1650509100000|2022-04-21 02:45:00|95.46|94.06|95.23|93.83|95.47|94.07|95.22|93.82|77
1650509400000|2022-04-21 02:50:00|95.24|93.84|95.36|93.96|95.41|94.01|95.24|93.84|45
1650509700000|2022-04-21 02:55:00|95.35|93.95|95.35|93.95|95.39|93.99|95.34|93.94|27
1650510000000|2022-04-21 03:00:00|95.36|93.96|95.13|93.73|95.39|93.99|95.11|93.71|47
1650510300000|2022-04-21 03:05:00|95.15|93.75|95.16|93.76|95.25|93.85|95.15|93.75|60
1650510600000|2022-04-21 03:10:00|95.17|93.77|95.25|93.85|95.34|93.94|95.17|93.77|57
1650510900000|2022-04-21 03:15:00|95.26|93.86|95.35|93.95|95.38|93.98|95.24|93.84|55
1650511200000|2022-04-21 03:20:00|95.33|93.93|95.25|93.85|95.37|93.97|95.2|93.8|66
1650511500000|2022-04-21 03:25:00|95.26|93.86|95.37|93.97|95.41|94.01|95.25|93.85|54
1650511800000|2022-04-21 03:30:00|95.38|93.98|95.28|93.88|95.39|93.99|95.24|93.84|54
1650512100000|2022-04-21 03:35:00|95.32|93.92|95.43|94.03|95.44|94.04|95.32|93.92|31
1650512400000|2022-04-21 03:40:00|95.44|94.04|95.37|93.97|95.45|94.05|95.32|93.92|58
1650512700000|2022-04-21 03:45:00|95.38|93.98|95.48|94.08|95.48|94.08|95.35|93.95|38
1650513000000|2022-04-21 03:50:00|95.46|94.06|95.48|94.08|95.51|94.11|95.44|94.04|69
1650513300000|2022-04-21 03:55:00|95.49|94.09|95.58|94.18|95.6|94.2|95.47|94.07|59
1650513600000|2022-04-21 04:00:00|95.6|94.2|95.54|94.14|95.7|94.3|95.53|94.13|64
1650513900000|2022-04-21 04:05:00|95.55|94.15|95.62|94.22|95.63|94.23|95.44|94.04|53
1650514200000|2022-04-21 04:10:00|95.63|94.23|95.78|94.38|95.78|94.38|95.63|94.23|49
1650514500000|2022-04-21 04:15:00|95.77|94.37|95.65|94.25|95.8|94.4|95.63|94.23|75
1650514800000|2022-04-21 04:20:00|95.66|94.26|95.54|94.14|95.66|94.26|95.53|94.13|57
1650515100000|2022-04-21 04:25:00|95.56|94.16|95.54|94.14|95.57|94.17|95.5|94.1|22
1650515400000|2022-04-21 04:30:00|95.53|94.13|95.39|93.99|95.59|94.19|95.39|93.99|64
1650515700000|2022-04-21 04:35:00|95.38|93.98|95.37|93.97|95.39|93.99|95.23|93.83|68
1650516000000|2022-04-21 04:40:00|95.38|93.98|95.37|93.97|95.4|94|95.32|93.92|63
1650516300000|2022-04-21 04:45:00|95.4|94|95.36|93.96|95.4|94|95.35|93.95|31
1650516600000|2022-04-21 04:50:00|95.37|93.97|95.36|93.96|95.4|94|95.35|93.95|32
1650516900000|2022-04-21 04:55:00|95.38|93.98|95.43|94.03|95.48|94.08|95.37|93.97|43
1650517200000|2022-04-21 05:00:00|95.42|94.02|95.43|94.03|95.49|94.09|95.42|94.02|48
1650517500000|2022-04-21 05:05:00|95.44|94.04|95.53|94.13|95.55|94.15|95.43|94.03|44
1650517800000|2022-04-21 05:10:00|95.54|94.14|95.45|94.05|95.56|94.16|95.45|94.05|48
1650518100000|2022-04-21 05:15:00|95.44|94.04|95.42|94.02|95.46|94.06|95.4|94|20
1650518400000|2022-04-21 05:20:00|95.41|94.01|95.32|93.92|95.43|94.03|95.3|93.9|46
1650518700000|2022-04-21 05:25:00|95.31|93.91|95.24|93.84|95.34|93.94|95.21|93.81|53
1650519000000|2022-04-21 05:30:00|95.25|93.85|95.05|93.65|95.25|93.85|95.05|93.65|45
1650519300000|2022-04-21 05:35:00|95.07|93.67|94.79|93.39|95.08|93.68|94.79|93.39|49
1650519600000|2022-04-21 05:40:00|94.8|93.4|94.64|93.24|94.88|93.48|94.57|93.17|76
1650519900000|2022-04-21 05:45:00|94.63|93.23|94.8|93.4|94.81|93.41|94.63|93.23|76
1650520200000|2022-04-21 05:50:00|94.81|93.41|94.51|93.11|94.81|93.41|94.41|93.01|102
1650520500000|2022-04-21 05:55:00|94.5|93.1|94.5|93.1|94.55|93.15|94.46|93.06|77
1650520800000|2022-04-21 06:00:00|94.49|93.09|94.42|93.02|94.54|93.14|94.18|92.78|92
1650521100000|2022-04-21 06:05:00|94.41|93.01|94.55|93.15|94.57|93.17|94.38|92.98|68
1650521400000|2022-04-21 06:10:00|94.53|93.13|94.63|93.23|94.68|93.28|94.53|93.13|56
1650521700000|2022-04-21 06:15:00|94.62|93.22|94.56|93.16|94.69|93.29|94.56|93.16|68
1650522000000|2022-04-21 06:20:00|94.57|93.17|94.63|93.23|94.69|93.29|94.56|93.16|36
1650522300000|2022-04-21 06:25:00|94.64|93.24|94.76|93.36|94.81|93.41|94.62|93.22|52
1650522600000|2022-04-21 06:30:00|94.75|93.35|94.82|93.42|94.93|93.53|94.75|93.35|77
1650522900000|2022-04-21 06:35:00|94.83|93.43|94.78|93.38|94.94|93.54|94.75|93.35|55
1650523200000|2022-04-21 06:40:00|94.77|93.37|95.03|93.63|95.03|93.63|94.75|93.35|80
1650523500000|2022-04-21 06:45:00|95.04|93.64|94.83|93.43|95.07|93.67|94.83|93.43|80
1650523800000|2022-04-21 06:50:00|94.82|93.42|94.83|93.43|94.86|93.46|94.79|93.39|52
1650524100000|2022-04-21 06:55:00|94.84|93.44|94.82|93.42|94.94|93.54|94.8|93.4|47
1650524400000|2022-04-21 07:00:00|94.84|93.44|94.84|93.44|94.89|93.49|94.83|93.43|57
1650524700000|2022-04-21 07:05:00|94.85|93.45|94.76|93.36|94.9|93.5|94.68|93.28|61
1650525000000|2022-04-21 07:10:00|94.74|93.34|94.57|93.17|94.77|93.37|94.48|93.08|56
1650525300000|2022-04-21 07:15:00|94.59|93.19|94.87|93.47|94.87|93.47|94.54|93.14|46
1650525600000|2022-04-21 07:20:00|94.86|93.46|94.98|93.58|95.05|93.65|94.83|93.43|95
1650525900000|2022-04-21 07:25:00|94.99|93.59|95.07|93.67|95.08|93.68|94.95|93.55|50
1650526200000|2022-04-21 07:30:00|95.08|93.68|95.13|93.73|95.14|93.74|95.03|93.63|34
1650526500000|2022-04-21 07:35:00|95.14|93.74|95.12|93.72|95.24|93.84|95.07|93.67|82
1650526800000|2022-04-21 07:40:00|95.13|93.73|95.12|93.72|95.15|93.75|95.05|93.65|68
1650527100000|2022-04-21 07:45:00|95.13|93.73|95.26|93.86|95.26|93.86|95.07|93.67|67
1650527400000|2022-04-21 07:50:00|95.25|93.85|95.42|94.02|95.42|94.02|95.24|93.84|57
1650527700000|2022-04-21 07:55:00|95.41|94.01|95.63|94.23|95.73|94.33|95.35|93.95|104
1650528000000|2022-04-21 08:00:00|95.64|94.24|95.94|94.54|95.97|94.57|95.64|94.24|133
1650528300000|2022-04-21 08:05:00|95.93|94.53|95.82|94.42|95.93|94.53|95.65|94.25|102
1650528600000|2022-04-21 08:10:00|95.8|94.4|95.75|94.35|95.83|94.43|95.64|94.24|50
1650528900000|2022-04-21 08:15:00|95.76|94.36|95.76|94.36|95.76|94.36|95.57|94.17|65
1650529200000|2022-04-21 08:20:00|95.74|94.34|95.74|94.34|95.85|94.45|95.72|94.32|61
1650529500000|2022-04-21 08:25:00|95.77|94.37|95.78|94.38|95.83|94.43|95.65|94.25|65
1650529800000|2022-04-21 08:30:00|95.77|94.37|95.68|94.28|95.77|94.37|95.64|94.24|69
1650530100000|2022-04-21 08:35:00|95.67|94.27|95.5|94.1|95.67|94.27|95.47|94.07|79
1650530400000|2022-04-21 08:40:00|95.48|94.08|95.54|94.14|95.63|94.23|95.48|94.08|68
1650530700000|2022-04-21 08:45:00|95.55|94.15|95.76|94.36|95.76|94.36|95.54|94.14|43
1650531000000|2022-04-21 08:50:00|95.8|94.4|95.65|94.25|95.85|94.45|95.65|94.25|82
1650531300000|2022-04-21 08:55:00|95.66|94.26|95.74|94.34|95.8|94.4|95.66|94.26|81
1650531600000|2022-04-21 09:00:00|95.75|94.35|95.57|94.17|95.8|94.4|95.56|94.16|110
1650531900000|2022-04-21 09:05:00|95.56|94.16|95.5|94.1|95.6|94.2|95.5|94.1|73
1650532200000|2022-04-21 09:10:00|95.48|94.08|95.45|94.05|95.48|94.08|95.43|94.03|17
1650532500000|2022-04-21 09:15:00|95.44|94.04|95.42|94.02|95.44|94.04|95.42|94.02|3
1650532800000|2022-04-21 09:20:00|95.4|94|95.36|93.96|95.45|94.05|95.35|93.95|32
1650533100000|2022-04-21 09:25:00|95.37|93.97|95.47|94.07|95.49|94.09|95.33|93.93|28
1650533400000|2022-04-21 09:30:00|95.46|94.06|95.47|94.07|95.49|94.09|95.37|93.97|35
1650533700000|2022-04-21 09:35:00|95.48|94.08|95.19|93.79|95.55|94.15|95.19|93.79|67
1650534000000|2022-04-21 09:40:00|95.21|93.81|94.79|93.39|95.21|93.81|94.77|93.37|79
1650534300000|2022-04-21 09:45:00|94.78|93.38|94.84|93.44|94.92|93.52|94.78|93.38|58
1650534600000|2022-04-21 09:50:00|94.86|93.46|94.8|93.4|94.97|93.57|94.79|93.39|79
1650534900000|2022-04-21 09:55:00|94.79|93.39|94.87|93.47|94.9|93.5|94.79|93.39|63
1650535200000|2022-04-21 10:00:00|94.86|93.46|94.77|93.37|94.87|93.47|94.76|93.36|67
1650535500000|2022-04-21 10:05:00|94.79|93.39|94.78|93.38|94.86|93.46|94.76|93.36|42
1650535800000|2022-04-21 10:10:00|94.79|93.39|94.83|93.43|94.91|93.51|94.77|93.37|74
1650536100000|2022-04-21 10:15:00|94.84|93.44|95.56|94.16|95.59|94.19|94.84|93.44|124
1650536400000|2022-04-21 10:20:00|95.58|94.18|95.8|94.4|95.93|94.53|95.58|94.18|165
1650536700000|2022-04-21 10:25:00|95.79|94.39|95.67|94.27|95.85|94.45|95.66|94.26|114
1650537000000|2022-04-21 10:30:00|95.69|94.29|95.67|94.27|95.76|94.36|95.59|94.19|104
1650537300000|2022-04-21 10:35:00|95.69|94.29|95.88|94.48|95.88|94.48|95.64|94.24|88
1650537600000|2022-04-21 10:40:00|95.86|94.46|95.96|94.56|95.97|94.57|95.76|94.36|141
1650537900000|2022-04-21 10:45:00|95.97|94.57|96.25|94.85|96.28|94.88|95.87|94.47|141
1650538200000|2022-04-21 10:50:00|96.24|94.84|96.09|94.69|96.5|95.1|96.09|94.69|161
1650538500000|2022-04-21 10:55:00|96.1|94.7|96.14|94.74|96.38|94.98|96.08|94.68|91
1650538800000|2022-04-21 11:00:00|96.15|94.75|96.37|94.97|96.48|95.08|96.15|94.75|144
1650539100000|2022-04-21 11:05:00|96.36|94.96|96.62|95.22|96.63|95.23|96.35|94.95|102
1650539400000|2022-04-21 11:10:00|96.57|95.17|96.54|95.14|96.64|95.24|96.43|95.03|93
1650539700000|2022-04-21 11:15:00|96.55|95.15|96.49|95.09|96.6|95.2|96.47|95.07|80
1650540000000|2022-04-21 11:20:00|96.5|95.1|96.44|95.04|96.55|95.15|96.38|94.98|89
1650540300000|2022-04-21 11:25:00|96.45|95.05|96.33|94.93|96.5|95.1|96.3|94.9|104
1650540600000|2022-04-21 11:30:00|96.34|94.94|96.45|95.05|96.45|95.05|96.34|94.94|76
1650540900000|2022-04-21 11:35:00|96.46|95.06|96.69|95.29|96.84|95.44|96.46|95.06|105
1650541200000|2022-04-21 11:40:00|96.72|95.32|96.63|95.23|96.84|95.44|96.63|95.23|127
1650541500000|2022-04-21 11:45:00|96.62|95.22|96.53|95.13|96.71|95.31|96.39|94.99|110
1650541800000|2022-04-21 11:50:00|96.52|95.12|96.19|94.79|96.53|95.13|96.15|94.75|125
1650542100000|2022-04-21 11:55:00|96.21|94.81|96.24|94.84|96.29|94.89|96.17|94.77|130
1650542400000|2022-04-21 12:00:00|96.25|94.85|96.41|95.01|96.51|95.11|96.24|94.84|107
1650542700000|2022-04-21 12:05:00|96.4|95|96.39|94.99|96.48|95.08|96.36|94.96|105
1650543000000|2022-04-21 12:10:00|96.38|94.98|96.05|94.65|96.45|95.05|96|94.6|97
1650543300000|2022-04-21 12:15:00|96.06|94.66|96.17|94.77|96.2|94.8|96.01|94.61|92
1650543600000|2022-04-21 12:20:00|96.18|94.78|96.28|94.88|96.37|94.97|96.15|94.75|56
1650543900000|2022-04-21 12:25:00|96.27|94.87|96.14|94.74|96.32|94.92|96.05|94.65|108
1650544200000|2022-04-21 12:30:00|96.15|94.75|96.27|94.87|96.34|94.94|96.14|94.74|75
1650544500000|2022-04-21 12:35:00|96.25|94.85|96.43|95.03|96.47|95.07|96.24|94.84|90
1650544800000|2022-04-21 12:40:00|96.44|95.04|96.56|95.16|96.59|95.19|96.44|95.04|58
1650545100000|2022-04-21 12:45:00|96.55|95.15|96.98|95.58|97.02|95.62|96.54|95.14|166
1650545400000|2022-04-21 12:50:00|96.96|95.56|96.96|95.56|97.09|95.69|96.94|95.54|89
1650545700000|2022-04-21 12:55:00|96.97|95.57|96.9|95.5|97.1|95.7|96.9|95.5|82
1650546000000|2022-04-21 13:00:00|96.95|95.55|96.95|95.55|97.08|95.68|96.87|95.47|86
1650546300000|2022-04-21 13:05:00|96.94|95.54|96.64|95.24|97|95.6|96.64|95.24|84
1650546600000|2022-04-21 13:10:00|96.65|95.25|96.79|95.39|96.85|95.45|96.65|95.25|93
1650546900000|2022-04-21 13:15:00|96.8|95.4|97.02|95.62|97.02|95.62|96.78|95.38|92
1650547200000|2022-04-21 13:20:00|97|95.6|97.35|95.95|97.42|96.02|96.95|95.55|116
1650547500000|2022-04-21 13:25:00|97.36|95.96|97.42|96.02|97.42|96.02|97.33|95.93|89
1650547800000|2022-04-21 13:30:00|97.43|96.03|97.68|96.28|97.74|96.34|97.32|95.92|153
1650548100000|2022-04-21 13:35:00|97.67|96.27|97.46|96.06|97.68|96.28|97.33|95.93|120
1650548400000|2022-04-21 13:40:00|97.45|96.05|97.39|95.99|97.52|96.12|97.33|95.93|135
1650548700000|2022-04-21 13:45:00|97.4|96|97.19|95.79|97.4|96|97.12|95.72|124
1650549000000|2022-04-21 13:50:00|97.2|95.8|97.22|95.82|97.35|95.95|97.11|95.71|68
1650549300000|2022-04-21 13:55:00|97.21|95.81|97.44|96.04|97.55|96.15|97.21|95.81|118
1650549600000|2022-04-21 14:00:00|97.46|96.06|97.22|95.82|97.47|96.07|97.22|95.82|123
1650549900000|2022-04-21 14:05:00|97.21|95.81|97.04|95.64|97.21|95.81|96.98|95.58|107
1650550200000|2022-04-21 14:10:00|97.05|95.65|97.04|95.64|97.15|95.75|96.99|95.59|90
1650550500000|2022-04-21 14:15:00|97.01|95.61|97.04|95.64|97.1|95.7|97.01|95.61|73
1650550800000|2022-04-21 14:20:00|97.03|95.63|96.98|95.58|97.04|95.64|96.77|95.37|65
1650551100000|2022-04-21 14:25:00|96.97|95.57|96.97|95.57|97|95.6|96.86|95.46|71
1650551400000|2022-04-21 14:30:00|96.98|95.58|96.95|95.55|97.04|95.64|96.94|95.54|21
1650551700000|2022-04-21 14:35:00|96.93|95.53|96.58|95.18|96.95|95.55|96.56|95.16|58
1650552000000|2022-04-21 14:40:00|96.6|95.2|96.6|95.2|96.63|95.23|96.38|94.98|91
1650552300000|2022-04-21 14:45:00|96.61|95.21|96.45|95.05|96.62|95.22|96.44|95.04|46
1650552600000|2022-04-21 14:50:00|96.44|95.04|96.55|95.15|96.56|95.16|96.44|95.04|49
1650552900000|2022-04-21 14:55:00|96.54|95.14|96.58|95.18|96.58|95.18|96.53|95.13|33
1650553200000|2022-04-21 15:00:00|96.57|95.17|96.73|95.33|96.75|95.35|96.57|95.17|69
1650553500000|2022-04-21 15:05:00|96.74|95.34|96.56|95.16|96.75|95.35|96.55|95.15|82
1650553800000|2022-04-21 15:10:00|96.57|95.17|96.72|95.32|96.73|95.33|96.53|95.13|59
1650554100000|2022-04-21 15:15:00|96.73|95.33|96.98|95.58|97.12|95.72|96.72|95.32|95
1650554400000|2022-04-21 15:20:00|96.97|95.57|96.94|95.54|97|95.6|96.83|95.43|62
1650554700000|2022-04-21 15:25:00|96.95|95.55|96.83|95.43|96.96|95.56|96.79|95.39|72
1650555000000|2022-04-21 15:30:00|96.84|95.44|96.84|95.44|97.08|95.68|96.75|95.35|76
1650555300000|2022-04-21 15:35:00|96.85|95.45|96.85|95.45|96.96|95.56|96.79|95.39|90
1650555600000|2022-04-21 15:40:00|96.86|95.46|96.66|95.26|96.86|95.46|96.55|95.15|110
1650555900000|2022-04-21 15:45:00|96.69|95.29|96.56|95.16|96.69|95.29|96.48|95.08|55
1650556200000|2022-04-21 15:50:00|96.55|95.15|96.35|94.95|96.55|95.15|96.33|94.93|63
1650556500000|2022-04-21 15:55:00|96.36|94.96|96.24|94.84|96.38|94.98|96.18|94.78|84
1650556800000|2022-04-21 16:00:00|96.21|94.81|96|94.6|96.21|94.81|96|94.6|59
1650557100000|2022-04-21 16:05:00|95.98|94.58|95.84|94.44|96.03|94.63|95.77|94.37|71
1650557400000|2022-04-21 16:10:00|95.81|94.41|95.93|94.53|95.95|94.55|95.78|94.38|88
1650557700000|2022-04-21 16:15:00|95.92|94.52|95.98|94.58|96.04|94.64|95.92|94.52|93
1650558000000|2022-04-21 16:20:00|95.97|94.57|95.92|94.52|96.07|94.67|95.85|94.45|80
1650558300000|2022-04-21 16:25:00|95.91|94.51|95.53|94.13|95.96|94.56|95.49|94.09|66
1650558600000|2022-04-21 16:30:00|95.54|94.14|95.72|94.32|95.76|94.36|95.54|94.14|76
1650558900000|2022-04-21 16:35:00|95.71|94.31|95.66|94.26|95.74|94.34|95.64|94.24|61
1650559200000|2022-04-21 16:40:00|95.65|94.25|95.75|94.35|95.82|94.42|95.65|94.25|63
1650559500000|2022-04-21 16:45:00|95.79|94.39|95.81|94.41|95.94|94.54|95.75|94.35|87
1650559800000|2022-04-21 16:50:00|95.79|94.39|95.57|94.17|95.81|94.41|95.57|94.17|89
1650560100000|2022-04-21 16:55:00|95.53|94.13|95.44|94.04|95.62|94.22|95.44|94.04|78
1650560400000|2022-04-21 17:00:00|95.45|94.05|95.35|93.95|95.53|94.13|95.26|93.86|54
1650560700000|2022-04-21 17:05:00|95.38|93.98|95.28|93.88|95.41|94.01|95.25|93.85|67
1650561000000|2022-04-21 17:10:00|95.3|93.9|95.26|93.86|95.39|93.99|95.2|93.8|89
1650561300000|2022-04-21 17:15:00|95.32|93.92|95.12|93.72|95.36|93.96|95.08|93.68|64
1650561600000|2022-04-21 17:20:00|95.13|93.73|95.54|94.14|95.65|94.25|95.12|93.72|91
1650561900000|2022-04-21 17:25:00|95.55|94.15|95.72|94.32|95.73|94.33|95.53|94.13|61
1650562200000|2022-04-21 17:30:00|95.7|94.3|95.53|94.13|95.75|94.35|95.51|94.11|64
1650562500000|2022-04-21 17:35:00|95.52|94.12|95.13|93.73|95.53|94.13|95.08|93.68|119
1650562800000|2022-04-21 17:40:00|95.09|93.69|95.12|93.72|95.15|93.75|94.99|93.59|65
1650563100000|2022-04-21 17:45:00|95.13|93.73|95.14|93.74|95.27|93.87|95.03|93.63|62
1650563400000|2022-04-21 17:50:00|95.13|93.73|95.03|93.63|95.25|93.85|95.03|93.63|71
1650563700000|2022-04-21 17:55:00|95.04|93.64|95.04|93.64|95.12|93.72|94.95|93.55|71
1650564000000|2022-04-21 18:00:00|95.08|93.68|94.82|93.42|95.08|93.68|94.76|93.36|97
1650564300000|2022-04-21 18:05:00|94.83|93.43|94.93|93.53|94.94|93.54|94.77|93.37|83
1650564600000|2022-04-21 18:10:00|94.92|93.52|94.88|93.48|94.98|93.58|94.82|93.42|110
1650564900000|2022-04-21 18:15:00|94.87|93.47|95.03|93.63|95.05|93.65|94.84|93.44|89
1650565200000|2022-04-21 18:20:00|95.04|93.64|95.11|93.71|95.15|93.75|94.98|93.58|67
1650565500000|2022-04-21 18:25:00|95.12|93.72|94.97|93.57|95.14|93.74|94.95|93.55|89
1650565800000|2022-04-21 18:30:00|94.96|93.56|95.03|93.63|95.03|93.63|94.83|93.43|67
1650566100000|2022-04-21 18:35:00|95.01|93.61|95.11|93.71|95.15|93.75|95.01|93.61|68
1650566400000|2022-04-21 18:40:00|95.12|93.72|95.04|93.64|95.14|93.74|94.99|93.59|85
1650566700000|2022-04-21 18:45:00|95.05|93.65|94.85|93.45|95.07|93.67|94.82|93.42|84
1650567000000|2022-04-21 18:50:00|94.84|93.44|94.86|93.46|94.95|93.55|94.83|93.43|69
1650567300000|2022-04-21 18:55:00|94.85|93.45|94.83|93.43|94.98|93.58|94.77|93.37|73
1650567600000|2022-04-21 19:00:00|94.84|93.44|94.21|92.81|94.84|93.44|94.18|92.78|85
1650567900000|2022-04-21 19:05:00|94.29|92.89|94.28|92.88|94.44|93.04|94.19|92.79|112
1650568200000|2022-04-21 19:10:00|94.27|92.87|94.44|93.04|94.46|93.06|94.27|92.87|101
1650568500000|2022-04-21 19:15:00|94.45|93.05|94.34|92.94|94.45|93.05|94.32|92.92|95
1650568800000|2022-04-21 19:20:00|94.36|92.96|94.44|93.04|94.48|93.08|94.3|92.9|74
1650569100000|2022-04-21 19:25:00|94.46|93.06|94.71|93.31|94.72|93.32|94.34|92.94|142
1650569400000|2022-04-21 19:30:00|94.72|93.32|94.52|93.12|94.77|93.37|94.52|93.12|118
1650569700000|2022-04-21 19:35:00|94.51|93.11|94.41|93.01|94.51|93.11|94.3|92.9|75
1650570000000|2022-04-21 19:40:00|94.42|93.02|94.49|93.09|94.49|93.09|94.31|92.91|87
1650570300000|2022-04-21 19:45:00|94.47|93.07|94.07|92.67|94.47|93.07|94.04|92.64|93
1650570600000|2022-04-21 19:50:00|94.06|92.66|94.24|92.84|94.3|92.9|94.06|92.66|108
1650570900000|2022-04-21 19:55:00|94.25|92.85|94.07|92.67|94.27|92.87|94.06|92.66|86
1650571200000|2022-04-21 20:00:00|94.05|92.65|93.88|92.48|94.13|92.73|93.57|92.17|167
1650571500000|2022-04-21 20:05:00|93.89|92.49|93.77|92.37|93.89|92.49|93.74|92.34|93
1650571800000|2022-04-21 20:10:00|93.75|92.35|93.79|92.39|93.92|92.52|93.62|92.22|96
1650572100000|2022-04-21 20:15:00|93.8|92.4|93.69|92.29|93.81|92.41|93.68|92.28|70
1650572400000|2022-04-21 20:20:00|93.71|92.31|93.67|92.27|93.85|92.45|93.59|92.19|51
1650572700000|2022-04-21 20:25:00|93.7|92.3|93.73|92.33|93.77|92.37|93.67|92.27|51
1650573000000|2022-04-21 20:30:00|93.72|92.32|93.38|91.98|93.73|92.33|93.33|91.93|117
1650573300000|2022-04-21 20:35:00|93.39|91.99|92.38|90.98|93.39|91.99|92.35|90.95|226
1650573600000|2022-04-21 20:40:00|92.36|90.96|92.47|91.07|92.64|91.24|92.31|90.91|179
1650573900000|2022-04-21 20:45:00|92.46|91.06|92.76|91.36|92.88|91.48|92.29|90.89|167
1650574200000|2022-04-21 20:50:00|92.77|91.37|92.68|91.28|92.81|91.41|92.57|91.17|131
1650574500000|2022-04-21 20:55:00|92.67|91.27|92.54|91.14|92.69|91.29|92.4|91|153
1650574800000|2022-04-21 21:00:00|92.53|91.13|92.57|91.17|92.63|91.23|92.46|91.06|69
1650575100000|2022-04-21 21:05:00|92.58|91.18|92.88|91.48|92.89|91.49|92.57|91.17|54
1650575400000|2022-04-21 21:10:00|92.87|91.47|92.74|91.34|92.89|91.49|92.72|91.32|66
1650575700000|2022-04-21 21:15:00|92.75|91.35|92.42|91.02|92.75|91.35|92.42|91.02|90
1650576000000|2022-04-21 21:20:00|92.41|91.01|91.99|90.59|92.41|91.01|91.97|90.57|74
1650576300000|2022-04-21 21:25:00|91.98|90.58|92.04|90.64|92.12|90.72|91.54|90.14|141
1650576600000|2022-04-21 21:30:00|92.03|90.63|92.17|90.77|92.17|90.77|91.94|90.54|66
1650576900000|2022-04-21 21:35:00|92.16|90.76|92.22|90.82|92.24|90.84|92.14|90.74|37
1650577200000|2022-04-21 21:40:00|92.21|90.81|92.23|90.83|92.24|90.84|92.17|90.77|35
1650577500000|2022-04-21 21:45:00|92.19|90.79|91.75|90.35|92.2|90.8|91.75|90.35|77
1650577800000|2022-04-21 21:50:00|91.72|90.32|91.79|90.39|91.82|90.42|91.67|90.27|63
1650578100000|2022-04-21 21:55:00|91.8|90.4|91.73|90.33|91.81|90.41|91.73|90.33|29
1650578400000|2022-04-21 22:00:00|91.7|90.3|91.23|89.83|91.72|90.32|90.91|89.51|139
1650578700000|2022-04-21 22:05:00|91.24|89.84|91.34|89.94|91.37|89.97|91.2|89.8|53
1650579000000|2022-04-21 22:10:00|91.33|89.93|91.56|90.16|91.65|90.25|91.33|89.93|66
1650579300000|2022-04-21 22:15:00|91.58|90.18|91.66|90.26|91.69|90.29|91.56|90.16|75
1650579600000|2022-04-21 22:20:00|91.65|90.25|91.35|89.95|91.67|90.27|91.32|89.92|99
1650579900000|2022-04-21 22:25:00|91.36|89.96|90.92|89.52|91.44|90.04|90.91|89.51|112
1650580200000|2022-04-21 22:30:00|90.91|89.51|90.15|88.75|90.91|89.51|89.93|88.53|320
1650580500000|2022-04-21 22:35:00|90.18|88.78|90.74|89.34|90.96|89.56|90.16|88.76|237
1650580800000|2022-04-21 22:40:00|90.73|89.33|91.16|89.76|91.19|89.79|90.73|89.33|171
1650581100000|2022-04-21 22:45:00|91.2|89.8|91.37|89.97|91.37|89.97|91.13|89.73|231
1650581400000|2022-04-21 22:50:00|91.35|89.95|91.16|89.76|91.46|90.06|91.16|89.76|146
1650581700000|2022-04-21 22:55:00|91.18|89.78|91.48|90.08|91.53|90.13|91.16|89.76|152
1650582000000|2022-04-21 23:00:00|91.47|90.07|91.58|90.18|91.68|90.28|91.32|89.92|181
1650582300000|2022-04-21 23:05:00|91.57|90.17|91.48|90.08|91.58|90.18|91.45|90.05|93
1650582600000|2022-04-21 23:10:00|91.49|90.09|91.56|90.16|91.58|90.18|91.49|90.09|51
1650582900000|2022-04-21 23:15:00|91.57|90.17|91.39|89.99|91.64|90.24|91.33|89.93|97
1650583200000|2022-04-21 23:20:00|91.38|89.98|91.07|89.67|91.39|89.99|90.99|89.59|79
1650583500000|2022-04-21 23:25:00|91.06|89.66|91.12|90.02|91.25|90.08|90.97|89.57|67
1650583800000|2022-04-21 23:30:00|91.14|90.04|91.47|90.07|91.48|90.14|91.14|89.97|70
1650584100000|2022-04-21 23:35:00|91.46|90.06|91.39|89.99|91.48|90.08|91.36|89.96|71
1650584400000|2022-04-21 23:40:00|91.38|89.98|91.56|90.16|91.63|90.23|91.34|89.94|36
1650584700000|2022-04-21 23:45:00|91.57|90.17|91.62|90.22|91.62|90.22|91.37|89.97|109
1650585000000|2022-04-21 23:50:00|91.61|90.21|91.75|90.35|91.77|90.37|91.54|90.14|111
1650585300000|2022-04-21 23:55:00|91.74|90.34|91.67|90.27|91.75|90.35|91.66|90.26|53
1650585600000|2022-04-22 00:00:00|91.68|90.28|91.37|89.97|91.68|90.28|91.35|89.95|157
1650585900000|2022-04-22 00:05:00|91.35|89.95|91.78|90.38|91.83|90.43|91.27|89.87|128
1650586200000|2022-04-22 00:10:00|91.77|90.37|91.82|90.42|91.85|90.45|91.66|90.26|110
1650586500000|2022-04-22 00:15:00|91.81|90.41|91.68|90.28|91.83|90.43|91.55|90.15|95
1650586800000|2022-04-22 00:20:00|91.69|90.29|91.91|90.51|91.91|90.51|91.57|90.17|64
1650587100000|2022-04-22 00:25:00|91.93|90.53|91.99|90.59|92.03|90.63|91.82|90.42|94
1650587400000|2022-04-22 00:30:00|91.98|90.58|92.41|91.01|92.45|91.05|91.97|90.57|104
1650587700000|2022-04-22 00:35:00|92.43|91.03|92.36|90.96|92.44|91.04|92.25|90.85|143
1650588000000|2022-04-22 00:40:00|92.35|90.95|92.05|90.65|92.37|90.97|91.96|90.56|81
1650588300000|2022-04-22 00:45:00|92.06|90.66|92.01|90.61|92.06|90.66|91.73|90.33|113
1650588600000|2022-04-22 00:50:00|92|90.6|92.44|91.04|92.44|91.04|91.84|90.44|137
1650588900000|2022-04-22 00:55:00|92.42|91.02|92.34|90.94|92.42|91.02|92.26|90.86|76
1650589200000|2022-04-22 01:00:00|92.38|90.98|92.25|90.85|92.44|91.04|92.24|90.84|86
1650589500000|2022-04-22 01:05:00|92.26|90.86|92.61|91.21|92.62|91.22|92.25|90.85|118
1650589800000|2022-04-22 01:10:00|92.59|91.19|92.65|91.25|92.72|91.32|92.52|91.12|57
1650590100000|2022-04-22 01:15:00|92.63|91.23|92.39|90.99|92.73|91.33|92.36|90.96|144
1650590400000|2022-04-22 01:20:00|92.38|90.98|92.42|91.02|92.43|91.03|92.28|90.88|91
1650590700000|2022-04-22 01:25:00|92.43|91.03|92.67|91.27|92.68|91.28|92.42|91.02|73
1650591000000|2022-04-22 01:30:00|92.66|91.26|92.45|91.05|92.67|91.27|92.44|91.04|107
1650591300000|2022-04-22 01:35:00|92.46|91.06|92.56|91.16|92.65|91.25|92.43|91.03|84
1650591600000|2022-04-22 01:40:00|92.55|91.15|92.51|91.11|92.55|91.15|92.36|90.96|100
1650591900000|2022-04-22 01:45:00|92.47|91.07|92.64|91.24|92.65|91.25|92.43|91.03|93
1650592200000|2022-04-22 01:50:00|92.65|91.25|92.71|91.31|92.73|91.33|92.52|91.12|109
1650592500000|2022-04-22 01:55:00|92.7|91.3|92.53|91.13|92.73|91.33|92.53|91.13|122
1650592800000|2022-04-22 02:00:00|92.54|91.14|92.58|91.18|92.68|91.28|92.54|91.14|106
1650593100000|2022-04-22 02:05:00|92.57|91.17|92.8|91.4|92.81|91.41|92.53|91.13|46
1650593400000|2022-04-22 02:10:00|92.81|91.41|92.6|91.2|92.82|91.42|92.5|91.1|92
1650593700000|2022-04-22 02:15:00|92.59|91.19|92.59|91.19|92.61|91.21|92.53|91.13|71
1650594000000|2022-04-22 02:20:00|92.6|91.2|92.56|91.16|92.64|91.24|92.47|91.07|69
1650594300000|2022-04-22 02:25:00|92.55|91.15|92.59|91.19|92.6|91.2|92.41|91.01|82
1650594600000|2022-04-22 02:30:00|92.57|91.17|92.59|91.19|92.67|91.27|92.53|91.13|67
1650594900000|2022-04-22 02:35:00|92.58|91.18|92.49|91.09|92.6|91.2|92.47|91.07|103
1650595200000|2022-04-22 02:40:00|92.5|91.1|92.48|91.08|92.54|91.14|92.42|91.02|55
1650595500000|2022-04-22 02:45:00|92.47|91.07|92.31|90.91|92.48|91.08|92.31|90.91|59
1650595800000|2022-04-22 02:50:00|92.3|90.9|92.16|90.76|92.3|90.9|92.05|90.65|91
1650596100000|2022-04-22 02:55:00|92.14|90.74|92.15|90.75|92.2|90.8|92.12|90.72|37
1650596400000|2022-04-22 03:00:00|92.18|90.78|92.11|90.71|92.19|90.79|92.05|90.65|31
1650596700000|2022-04-22 03:05:00|92.14|90.74|92.33|90.93|92.33|90.93|92.14|90.74|25
1650597000000|2022-04-22 03:10:00|92.31|90.91|92.26|90.86|92.35|90.95|92.25|90.85|74
1650597300000|2022-04-22 03:15:00|92.28|90.88|92.25|90.85|92.3|90.9|92.22|90.82|41
1650597600000|2022-04-22 03:20:00|92.24|90.84|92.25|90.85|92.27|90.87|92.22|90.82|28
1650597900000|2022-04-22 03:25:00|92.27|90.87|92.14|90.74|92.27|90.87|92.14|90.74|31
1650598200000|2022-04-22 03:30:00|92.13|90.73|92.03|90.63|92.17|90.77|92.02|90.62|36
1650598500000|2022-04-22 03:35:00|92.04|90.64|92.3|90.9|92.34|90.94|92.03|90.63|84
1650598800000|2022-04-22 03:40:00|92.31|90.91|92.23|90.83|92.34|90.94|92.22|90.82|65
1650599100000|2022-04-22 03:45:00|92.24|90.84|92.23|90.83|92.28|90.88|92.21|90.81|72
1650599400000|2022-04-22 03:50:00|92.22|90.82|92.23|90.83|92.33|90.93|92.22|90.82|56
1650599700000|2022-04-22 03:55:00|92.22|90.82|92.15|90.75|92.27|90.87|92.13|90.73|54
1650600000000|2022-04-22 04:00:00|92.17|90.77|92.23|90.83|92.27|90.87|92.14|90.74|45
1650600300000|2022-04-22 04:05:00|92.22|90.82|92.27|90.87|92.29|90.89|92.22|90.82|40
1650600600000|2022-04-22 04:10:00|92.28|90.88|92.25|90.85|92.38|90.98|92.25|90.85|54
1650600900000|2022-04-22 04:15:00|92.27|90.87|92.27|90.87|92.33|90.93|92.26|90.86|64
1650601200000|2022-04-22 04:20:00|92.3|90.9|92.19|91.09|92.38|91.1|92.18|90.88|36
1650601500000|2022-04-22 04:25:00|92.2|91.1|92.37|90.97|92.39|91.11|92.18|90.94|35
1650601800000|2022-04-22 04:30:00|92.38|90.98|92.4|91|92.4|91|92.33|90.93|25
1650602100000|2022-04-22 04:35:00|92.38|90.98|92.39|90.99|92.41|91.01|92.35|90.95|20
1650602400000|2022-04-22 04:40:00|92.38|90.98|92.37|90.97|92.41|91.01|92.36|90.96|21
1650602700000|2022-04-22 04:45:00|92.41|91.01|92.41|91.01|92.41|91.01|92.35|90.95|27
1650603000000|2022-04-22 04:50:00|92.4|91|92.54|91.14|92.69|91.29|92.38|90.98|68
1650603300000|2022-04-22 04:55:00|92.55|91.15|92.56|91.16|92.61|91.21|92.44|91.04|63
1650603600000|2022-04-22 05:00:00|92.58|91.18|92.77|91.37|92.78|91.38|92.53|91.13|66
1650603900000|2022-04-22 05:05:00|92.78|91.38|92.76|91.36|92.8|91.4|92.72|91.32|75
1650604200000|2022-04-22 05:10:00|92.77|91.37|92.73|91.33|92.78|91.38|92.64|91.24|56
1650604500000|2022-04-22 05:15:00|92.72|91.32|92.76|91.36|92.84|91.44|92.72|91.32|80
1650604800000|2022-04-22 05:20:00|92.75|91.35|92.77|91.37|92.78|91.38|92.73|91.33|41
1650605100000|2022-04-22 05:25:00|92.76|91.36|92.78|91.38|92.79|91.39|92.72|91.32|32
1650605400000|2022-04-22 05:30:00|92.77|91.37|92.86|91.46|92.86|91.46|92.75|91.35|42
1650605700000|2022-04-22 05:35:00|92.84|91.44|92.87|91.47|92.87|91.47|92.79|91.39|28
1650606000000|2022-04-22 05:40:00|92.86|91.46|92.96|91.56|92.96|91.56|92.83|91.43|41
1650606300000|2022-04-22 05:45:00|92.95|91.55|93.07|91.67|93.08|91.68|92.95|91.55|48
1650606600000|2022-04-22 05:50:00|93.06|91.66|92.95|91.55|93.06|91.66|92.94|91.54|38
1650606900000|2022-04-22 05:55:00|92.96|91.56|92.85|91.45|92.96|91.56|92.82|91.42|63
1650607200000|2022-04-22 06:00:00|92.86|91.46|93|91.6|93|91.6|92.84|91.44|50
1650607500000|2022-04-22 06:05:00|92.99|91.59|92.97|91.57|93.04|91.64|92.96|91.56|68
1650607800000|2022-04-22 06:10:00|93.01|91.61|93.05|91.65|93.06|91.66|92.98|91.58|41
1650608100000|2022-04-22 06:15:00|93.06|91.66|93.09|91.69|93.11|91.71|93.04|91.64|51
1650608400000|2022-04-22 06:20:00|93.08|91.68|92.83|91.43|93.1|91.7|92.83|91.43|62
1650608700000|2022-04-22 06:25:00|92.82|91.42|92.67|91.27|92.82|91.42|92.64|91.24|51
1650609000000|2022-04-22 06:30:00|92.66|91.26|92.61|91.21|92.66|91.26|92.48|91.08|57
1650609300000|2022-04-22 06:35:00|92.59|91.19|92.47|91.07|92.67|91.27|92.45|91.05|40
1650609600000|2022-04-22 06:40:00|92.46|91.06|92.46|91.06|92.54|91.14|92.39|90.99|52
1650609900000|2022-04-22 06:45:00|92.45|91.05|92.56|91.16|92.57|91.17|92.45|91.05|41
1650610200000|2022-04-22 06:50:00|92.57|91.17|92.63|91.23|92.63|91.23|92.55|91.15|23
1650610500000|2022-04-22 06:55:00|92.62|91.22|92.56|91.16|92.69|91.29|92.54|91.14|53
1650610800000|2022-04-22 07:00:00|92.6|91.2|92.65|91.25|92.68|91.28|92.56|91.16|51
1650611100000|2022-04-22 07:05:00|92.66|91.26|92.64|91.24|92.69|91.29|92.63|91.23|31
1650611400000|2022-04-22 07:10:00|92.67|91.27|92.79|91.39|92.84|91.44|92.65|91.25|51
1650611700000|2022-04-22 07:15:00|92.77|91.37|92.59|91.19|92.84|91.44|92.57|91.17|82
1650612000000|2022-04-22 07:20:00|92.58|91.18|91.96|90.56|92.58|91.18|91.69|90.29|220
1650612300000|2022-04-22 07:25:00|92|90.6|92.07|90.67|92.14|90.74|91.92|90.52|146
1650612600000|2022-04-22 07:30:00|92.06|90.66|91.69|90.29|92.12|90.72|91.57|90.17|191
1650612900000|2022-04-22 07:35:00|91.7|90.3|91.89|90.49|91.91|90.51|91.63|90.23|107
1650613200000|2022-04-22 07:40:00|91.9|90.5|92.6|91.2|92.64|91.24|91.9|90.5|135
1650613500000|2022-04-22 07:45:00|92.59|91.19|92.46|91.06|92.81|91.41|92.46|91.06|146
1650613800000|2022-04-22 07:50:00|92.47|91.07|92.46|91.06|92.69|91.29|92.34|90.94|130
1650614100000|2022-04-22 07:55:00|92.47|91.07|92.53|91.13|92.54|91.14|92.37|90.97|96
1650614400000|2022-04-22 08:00:00|92.52|91.12|92.63|91.23|92.66|91.26|92.42|91.02|122
1650614700000|2022-04-22 08:05:00|92.62|91.22|92.69|91.29|92.83|91.43|92.58|91.18|105
1650615000000|2022-04-22 08:10:00|92.68|91.28|92.48|91.08|92.68|91.28|92.44|91.04|85
1650615300000|2022-04-22 08:15:00|92.46|91.06|92.17|90.77|92.5|91.1|92.07|90.67|110
1650615600000|2022-04-22 08:20:00|92.18|90.78|92.25|90.85|92.29|90.89|92.15|90.75|74
1650615900000|2022-04-22 08:25:00|92.24|90.84|92.19|90.79|92.35|90.95|92.14|90.74|116
1650616200000|2022-04-22 08:30:00|92.21|90.81|92.36|90.96|92.37|90.97|92.16|90.76|114
1650616500000|2022-04-22 08:35:00|92.37|90.97|92.42|91.02|92.45|91.05|92.37|90.97|51
1650616800000|2022-04-22 08:40:00|92.43|91.03|92.28|90.88|92.43|91.03|92.23|90.83|82
1650617100000|2022-04-22 08:45:00|92.27|90.87|92.03|90.63|92.29|90.89|91.96|90.56|110
1650617400000|2022-04-22 08:50:00|92.02|90.62|92.14|90.74|92.14|90.74|91.94|90.54|70
1650617700000|2022-04-22 08:55:00|92.16|90.76|92.13|90.73|92.21|90.81|92.1|90.7|75
1650618000000|2022-04-22 09:00:00|92.15|90.75|92.17|90.77|92.26|90.86|91.99|90.59|119
1650618300000|2022-04-22 09:05:00|92.18|90.78|91.87|90.47|92.24|90.84|91.87|90.47|97
1650618600000|2022-04-22 09:10:00|91.86|90.46|91.96|90.56|92.01|90.61|91.86|90.46|78
1650618900000|2022-04-22 09:15:00|91.95|90.55|92.16|90.76|92.19|90.79|91.85|90.45|87
1650619200000|2022-04-22 09:20:00|92.14|90.74|92.08|90.68|92.2|90.8|92.05|90.65|95
1650619500000|2022-04-22 09:25:00|92.09|90.69|91.99|90.59|92.1|90.7|91.86|90.46|63
1650619800000|2022-04-22 09:30:00|92|90.6|92.09|90.69|92.14|90.74|92|90.6|70
1650620100000|2022-04-22 09:35:00|92.1|90.7|92.05|90.65|92.17|90.77|91.79|90.39|122
1650620400000|2022-04-22 09:40:00|92.06|90.66|92.16|90.76|92.23|90.83|92.06|90.66|72
1650620700000|2022-04-22 09:45:00|92.15|90.75|92.27|90.87|92.3|90.9|92.08|90.68|77
1650621000000|2022-04-22 09:50:00|92.29|90.89|92.19|90.79|92.29|90.89|92.16|90.76|50
1650621300000|2022-04-22 09:55:00|92.2|90.8|91.88|90.48|92.21|90.81|91.75|90.35|155
1650621600000|2022-04-22 10:00:00|91.89|90.49|91.67|90.27|92.04|90.64|91.53|90.13|101
1650621900000|2022-04-22 10:05:00|91.68|90.28|91.76|90.36|91.84|90.44|91.66|90.26|85
1650622200000|2022-04-22 10:10:00|91.75|90.35|91.87|90.47|91.95|90.55|91.75|90.35|95
1650622500000|2022-04-22 10:15:00|91.88|90.48|92.04|90.64|92.08|90.68|91.87|90.47|68
1650622800000|2022-04-22 10:20:00|92.06|90.66|92.06|90.66|92.17|90.77|92.02|90.62|99
1650623100000|2022-04-22 10:25:00|92.07|90.67|91.98|90.58|92.08|90.68|91.94|90.54|103
1650623400000|2022-04-22 10:30:00|91.97|90.57|92.11|90.71|92.13|90.73|91.82|90.42|91
1650623700000|2022-04-22 10:35:00|92.1|90.7|92.23|90.83|92.24|90.84|92.06|90.66|111
1650624000000|2022-04-22 10:40:00|92.24|90.84|92.43|91.03|92.44|91.04|92.17|90.77|100
1650624300000|2022-04-22 10:45:00|92.4|91|92.37|90.97|92.47|91.07|92.23|90.83|103
1650624600000|2022-04-22 10:50:00|92.36|90.96|92.29|90.89|92.36|90.96|92.2|90.8|78
1650624900000|2022-04-22 10:55:00|92.28|90.88|92.28|90.88|92.31|90.91|92.26|90.86|65
1650625200000|2022-04-22 11:00:00|92.27|90.87|92.35|90.95|92.47|91.07|92.27|90.87|82
1650625500000|2022-04-22 11:05:00|92.33|90.93|92.38|90.98|92.38|90.98|92.28|90.88|39
1650625800000|2022-04-22 11:10:00|92.39|90.99|92.64|91.24|92.67|91.27|92.36|90.96|105
1650626100000|2022-04-22 11:15:00|92.63|91.23|92.63|91.23|92.68|91.28|92.54|91.14|64
1650626400000|2022-04-22 11:20:00|92.62|91.22|92.57|91.17|92.68|91.28|92.47|91.07|92
1650626700000|2022-04-22 11:25:00|92.58|91.18|92.58|91.18|92.6|91.2|92.52|91.12|51
1650627000000|2022-04-22 11:30:00|92.57|91.17|92.47|91.07|92.65|91.25|92.33|90.93|115
1650627300000|2022-04-22 11:35:00|92.5|91.1|92.64|91.24|92.65|91.25|92.47|91.07|65
1650627600000|2022-04-22 11:40:00|92.65|91.25|92.5|91.1|92.65|91.25|92.5|91.1|40
1650627900000|2022-04-22 11:45:00|92.47|91.07|92.59|91.19|92.6|91.2|92.43|91.03|112
1650628200000|2022-04-22 11:50:00|92.6|91.2|92.52|91.12|92.6|91.2|92.47|91.07|53
1650628500000|2022-04-22 11:55:00|92.53|91.13|92.66|91.26|92.66|91.26|92.53|91.13|50
1650628800000|2022-04-22 12:00:00|92.65|91.25|92.65|91.25|92.66|91.26|92.56|91.16|81
1650629100000|2022-04-22 12:05:00|92.67|91.27|92.73|91.33|92.76|91.36|92.64|91.24|63
1650629400000|2022-04-22 12:10:00|92.72|91.32|92.48|91.08|92.73|91.33|92.39|90.99|78
1650629700000|2022-04-22 12:15:00|92.5|91.1|92.36|90.96|92.53|91.13|92.36|90.96|64
1650630000000|2022-04-22 12:20:00|92.38|90.98|92.25|90.85|92.4|91|92.23|90.83|33
1650630300000|2022-04-22 12:25:00|92.23|90.83|92.33|90.93|92.38|90.98|92.23|90.83|61
1650630600000|2022-04-22 12:30:00|92.34|90.94|92.39|90.99|92.4|91|92.16|90.76|82
1650630900000|2022-04-22 12:35:00|92.36|90.96|92.15|90.75|92.45|91.05|92.13|90.73|81
1650631200000|2022-04-22 12:40:00|92.14|90.74|92.13|90.73|92.18|90.78|92.02|90.62|114
1650631500000|2022-04-22 12:45:00|92.14|90.74|92.15|90.75|92.19|90.79|92.05|90.65|59
1650631800000|2022-04-22 12:50:00|92.13|90.73|92.13|90.73|92.2|90.8|92.13|90.73|54
1650632100000|2022-04-22 12:55:00|92.14|90.74|92.08|90.68|92.22|90.82|92.07|90.67|54
1650632400000|2022-04-22 13:00:00|92.1|90.7|92.25|90.85|92.37|90.97|92.05|90.65|136
1650632700000|2022-04-22 13:05:00|92.24|90.84|92.24|90.84|92.36|90.96|92.17|90.77|86
1650633000000|2022-04-22 13:10:00|92.23|90.83|92.05|90.65|92.32|90.92|92.04|90.64|80
1650633300000|2022-04-22 13:15:00|92.04|90.64|91.97|90.57|92.14|90.74|91.87|90.47|86
1650633600000|2022-04-22 13:20:00|91.98|90.58|92.11|90.71|92.14|90.74|91.97|90.57|130
1650633900000|2022-04-22 13:25:00|92.12|90.72|92.25|90.85|92.34|90.94|92.12|90.72|101
1650634200000|2022-04-22 13:30:00|92.24|90.84|92.38|90.98|92.61|91.21|92.17|90.77|222
1650634500000|2022-04-22 13:35:00|92.37|90.97|91.88|90.48|92.37|90.97|91.87|90.47|159
1650634800000|2022-04-22 13:40:00|91.9|90.5|91.45|90.05|91.91|90.51|91.36|89.96|160
1650635100000|2022-04-22 13:45:00|91.4|90|91.61|90.21|91.65|90.25|91.39|89.99|121
1650635400000|2022-04-22 13:50:00|91.64|90.24|91.94|90.54|92.09|90.69|91.63|90.23|132
1650635700000|2022-04-22 13:55:00|91.93|90.53|91.67|90.27|91.97|90.57|91.66|90.26|143
1650636000000|2022-04-22 14:00:00|91.66|90.26|91.68|90.28|92.04|90.64|91.63|90.23|153
1650636300000|2022-04-22 14:05:00|91.73|90.33|91.88|90.48|91.96|90.56|91.71|90.31|146
1650636600000|2022-04-22 14:10:00|91.89|90.49|91.59|90.19|91.89|90.49|91.56|90.16|124
1650636900000|2022-04-22 14:15:00|91.58|90.18|91.25|89.85|91.68|90.28|91.25|89.85|119
1650637200000|2022-04-22 14:20:00|91.26|89.86|90.92|89.52|91.35|89.95|90.87|89.47|178
1650637500000|2022-04-22 14:25:00|90.9|89.5|90.86|89.46|91.04|89.64|90.74|89.34|219
1650637800000|2022-04-22 14:30:00|90.87|89.47|90.98|89.58|91.03|89.63|90.76|89.36|161
1650638100000|2022-04-22 14:35:00|90.96|89.56|91.05|89.65|91.37|89.97|90.95|89.55|175
1650638400000|2022-04-22 14:40:00|91.04|89.64|91.01|89.61|91.04|89.64|90.78|89.38|160
1650638700000|2022-04-22 14:45:00|91.02|89.62|91.17|89.77|91.31|89.91|91.02|89.62|115
1650639000000|2022-04-22 14:50:00|91.16|89.76|91.06|89.66|91.27|89.87|90.96|89.56|138
1650639300000|2022-04-22 14:55:00|91.07|89.67|91.06|89.66|91.28|89.88|91.06|89.66|70
1650639600000|2022-04-22 15:00:00|91.07|89.67|90.78|89.38|91.25|89.85|90.77|89.37|129
1650639900000|2022-04-22 15:05:00|90.81|89.41|91.55|90.15|91.59|90.19|90.8|89.4|196
1650640200000|2022-04-22 15:10:00|91.54|90.14|91.44|90.04|91.58|90.18|91.37|89.97|158
1650640500000|2022-04-22 15:15:00|91.46|90.06|91.28|89.88|91.55|90.15|91.23|89.83|172
1650640800000|2022-04-22 15:20:00|91.27|89.87|91.14|89.74|91.43|90.03|91.1|89.7|131
1650641100000|2022-04-22 15:25:00|91.15|89.75|91.13|89.73|91.23|89.83|91.05|89.65|116
1650641400000|2022-04-22 15:30:00|91.12|89.72|91.01|89.61|91.24|89.84|90.97|89.57|147
1650641700000|2022-04-22 15:35:00|91.03|89.63|90.82|89.42|91.04|89.64|90.81|89.41|99
1650642000000|2022-04-22 15:40:00|90.83|89.43|90.59|89.19|90.96|89.56|90.56|89.16|114
1650642300000|2022-04-22 15:45:00|90.58|89.18|90.74|89.34|90.84|89.44|90.49|89.09|133
1650642600000|2022-04-22 15:50:00|90.75|89.35|90.37|88.97|90.78|89.38|90.29|88.89|113
1650642900000|2022-04-22 15:55:00|90.33|88.93|90.23|88.83|90.4|89|90.18|88.78|111
1650643200000|2022-04-22 16:00:00|90.22|88.82|90.08|88.68|90.34|88.94|90.02|88.62|111
1650643500000|2022-04-22 16:05:00|90.09|88.69|90.2|88.8|90.2|88.8|89.87|88.47|141
1650643800000|2022-04-22 16:10:00|90.21|88.81|90.24|88.84|90.26|88.86|90.01|88.61|120
1650644100000|2022-04-22 16:15:00|90.25|88.85|90.45|89.05|90.54|89.14|90.05|88.65|134
1650644400000|2022-04-22 16:20:00|90.47|89.07|90.88|89.48|90.88|89.48|90.47|89.07|92
1650644700000|2022-04-22 16:25:00|90.92|89.52|90.76|89.36|90.94|89.54|90.7|89.3|100
1650645000000|2022-04-22 16:30:00|90.75|89.35|90.76|89.36|90.87|89.47|90.66|89.26|114
1650645300000|2022-04-22 16:35:00|90.75|89.35|90.76|89.36|90.96|89.56|90.73|89.33|96
1650645600000|2022-04-22 16:40:00|90.77|89.37|90.92|89.52|90.93|89.53|90.75|89.35|67
1650645900000|2022-04-22 16:45:00|90.91|89.51|91|89.6|91.03|89.63|90.85|89.45|126
1650646200000|2022-04-22 16:50:00|90.98|89.58|90.59|89.19|90.99|89.59|90.59|89.19|105
1650646500000|2022-04-22 16:55:00|90.6|89.2|90.58|89.18|90.7|89.3|90.48|89.08|121
1650646800000|2022-04-22 17:00:00|90.56|89.16|90.61|89.21|90.65|89.25|90.48|89.08|107
1650647100000|2022-04-22 17:05:00|90.62|89.22|90.73|89.33|90.77|89.37|90.62|89.22|93
1650647400000|2022-04-22 17:10:00|90.72|89.32|90.78|89.38|90.82|89.42|90.66|89.26|92
1650647700000|2022-04-22 17:15:00|90.77|89.37|90.96|89.56|91.01|89.61|90.73|89.33|106
1650648000000|2022-04-22 17:20:00|90.98|89.58|90.77|89.37|91.02|89.62|90.76|89.36|90
1650648300000|2022-04-22 17:25:00|90.79|89.39|90.79|89.39|90.84|89.44|90.76|89.36|72
1650648600000|2022-04-22 17:30:00|90.83|89.43|90.77|89.37|90.89|89.49|90.76|89.36|77
1650648900000|2022-04-22 17:35:00|90.78|89.38|90.84|89.44|90.94|89.54|90.73|89.33|106
1650649200000|2022-04-22 17:40:00|90.83|89.43|90.92|89.52|90.93|89.53|90.77|89.37|99
1650649500000|2022-04-22 17:45:00|90.91|89.51|90.86|89.46|90.97|89.57|90.81|89.41|97
1650649800000|2022-04-22 17:50:00|90.88|89.48|90.82|89.42|90.88|89.48|90.81|89.41|62
1650650100000|2022-04-22 17:55:00|90.84|89.44|90.75|89.35|90.85|89.45|90.68|89.28|96
1650650400000|2022-04-22 18:00:00|90.73|89.33|90.44|89.04|90.77|89.37|90.44|89.04|127
1650650700000|2022-04-22 18:05:00|90.45|89.05|90.62|89.22|90.63|89.23|90.44|89.04|106
1650651000000|2022-04-22 18:10:00|90.64|89.24|90.82|89.42|90.87|89.47|90.61|89.21|93
1650651300000|2022-04-22 18:15:00|90.83|89.43|91.38|89.98|91.39|89.99|90.83|89.43|186
1650651600000|2022-04-22 18:20:00|91.39|89.99|91.41|90.01|91.46|90.06|91.33|89.93|112
1650651900000|2022-04-22 18:25:00|91.4|90|91.12|89.72|91.4|90|91.01|89.61|121
1650652200000|2022-04-22 18:30:00|91.14|89.74|90.94|89.54|91.27|89.87|90.94|89.54|136
1650652500000|2022-04-22 18:35:00|90.93|89.53|91.06|89.66|91.12|89.72|90.93|89.53|94
1650652800000|2022-04-22 18:40:00|91.07|89.67|91.16|89.76|91.21|89.81|91.06|89.66|83
1650653100000|2022-04-22 18:45:00|91.17|89.77|91.14|89.74|91.24|89.84|91.06|89.66|105
1650653400000|2022-04-22 18:50:00|91.15|89.75|91.16|89.76|91.25|89.85|91.06|89.66|66
1650653700000|2022-04-22 18:55:00|91.15|89.75|91.28|89.88|91.33|89.93|91.03|89.63|82
1650654000000|2022-04-22 19:00:00|91.27|89.87|91.18|89.78|91.28|89.88|91.13|89.73|121
1650654300000|2022-04-22 19:05:00|91.15|89.75|91.07|89.67|91.26|89.86|91.06|89.66|120
1650654600000|2022-04-22 19:10:00|91.06|89.66|91.36|89.96|91.45|90.05|90.94|89.54|135
1650654900000|2022-04-22 19:15:00|91.35|89.95|91.36|89.96|91.44|90.04|91.27|89.87|120
1650655200000|2022-04-22 19:20:00|91.34|89.94|91.25|89.85|91.37|89.97|91.17|89.77|94
1650655500000|2022-04-22 19:25:00|91.26|89.86|91.27|89.87|91.34|89.94|91.24|89.84|86
1650655800000|2022-04-22 19:30:00|91.29|89.89|91.54|90.14|91.57|90.17|91.27|89.87|111
1650656100000|2022-04-22 19:35:00|91.55|90.15|91.48|90.08|91.58|90.18|91.36|89.96|101
1650656400000|2022-04-22 19:40:00|91.47|90.07|91.25|89.85|91.52|90.12|91.18|89.78|72
1650656700000|2022-04-22 19:45:00|91.24|89.84|91.02|89.62|91.24|89.84|91.02|89.62|80
1650657000000|2022-04-22 19:50:00|90.99|89.59|90.84|89.44|90.99|89.59|90.77|89.37|119
1650657300000|2022-04-22 19:55:00|90.83|89.43|90.83|89.43|90.89|89.49|90.8|89.4|102
1650657600000|2022-04-22 20:00:00|90.84|89.44|90.92|89.52|90.96|89.56|90.77|89.37|88
1650657900000|2022-04-22 20:05:00|90.93|89.53|90.89|89.49|90.97|89.57|90.86|89.46|73
1650658200000|2022-04-22 20:10:00|90.87|89.47|90.97|89.57|91.02|89.62|90.87|89.47|64
1650658500000|2022-04-22 20:15:00|90.96|89.56|91.04|89.64|91.06|89.66|90.91|89.51|71
1650658800000|2022-04-22 20:20:00|91.05|89.65|91.02|89.62|91.17|89.77|91.02|89.62|87
1650659100000|2022-04-22 20:25:00|91.03|89.63|90.88|89.48|91.04|89.64|90.88|89.48|68
1650659400000|2022-04-22 20:30:00|90.92|89.52|90.97|89.57|91.06|89.66|90.92|89.52|72
1650659700000|2022-04-22 20:35:00|90.96|89.56|91.09|89.69|91.09|89.69|90.93|89.53|59
1650660000000|2022-04-22 20:40:00|91.08|89.68|91.22|89.82|91.23|89.83|91.08|89.68|46
1650660300000|2022-04-22 20:45:00|91.23|89.83|91.42|90.02|91.43|90.03|91.15|89.75|49
1650660600000|2022-04-22 20:50:00|91.43|90.03|91.44|90.04|91.5|90.1|91.38|89.98|58
1650660900000|2022-04-22 20:55:00|91.45|90.05|91.58|90.18|91.58|90.18|91.44|90.04|39
1650697200000|2022-04-23 07:00:00|90.07|88.67|90.1|88.7|90.1|88.7|90.06|88.66|58
1650697500000|2022-04-23 07:05:00|90.11|88.71|90.09|88.69|90.11|88.71|90.07|88.67|25
1650697800000|2022-04-23 07:10:00|90.1|88.7|90.17|88.77|90.18|88.78|90.1|88.7|20
1650698100000|2022-04-23 07:15:00|90.18|88.78|90.1|88.7|90.18|88.78|90.06|88.66|33
1650698400000|2022-04-23 07:20:00|90.12|88.72|90.18|88.78|90.23|88.83|90.1|88.7|61
1650698700000|2022-04-23 07:25:00|90.17|88.77|90.19|88.79|90.19|88.79|90.13|88.73|17
1650699000000|2022-04-23 07:30:00|90.2|88.8|90.19|88.79|90.2|88.8|90.13|88.73|37
1650699300000|2022-04-23 07:35:00|90.18|88.78|90.16|88.76|90.2|88.8|90.14|88.74|50
1650699600000|2022-04-23 07:40:00|90.17|88.77|90.17|88.77|90.18|88.78|90.14|88.74|27
1650699900000|2022-04-23 07:45:00|90.18|88.78|90.25|88.85|90.25|88.85|90.17|88.77|35
1650700200000|2022-04-23 07:50:00|90.26|88.86|90.26|88.86|90.27|88.87|90.23|88.83|18
1650700500000|2022-04-23 07:55:00|90.25|88.85|90.28|88.88|90.29|88.89|90.25|88.85|10
1650700800000|2022-04-23 08:00:00|90.27|88.87|90.28|88.88|90.29|88.89|90.26|88.86|20
1650701100000|2022-04-23 08:05:00|90.27|88.87|90.25|88.85|90.28|88.88|90.23|88.83|26
1650701400000|2022-04-23 08:10:00|90.24|88.84|90.25|88.85|90.26|88.86|90.22|88.82|26
1650701700000|2022-04-23 08:15:00|90.26|88.86|90.32|88.92|90.33|88.93|90.26|88.86|21
1650702000000|2022-04-23 08:20:00|90.33|88.93|90.32|88.92|90.35|88.95|90.32|88.92|10
1650702300000|2022-04-23 08:25:00|90.33|88.93|90.36|88.96|90.38|88.98|90.33|88.93|14
1650702600000|2022-04-23 08:30:00|90.37|88.97|90.43|89.03|90.43|89.03|90.36|88.96|23
1650702900000|2022-04-23 08:35:00|90.44|89.04|90.46|89.06|90.55|89.15|90.43|89.03|40
1650703200000|2022-04-23 08:40:00|90.47|89.07|90.73|89.33|90.76|89.36|90.47|89.07|46
1650703500000|2022-04-23 08:45:00|90.74|89.34|90.85|89.45|90.86|89.46|90.73|89.33|33
1650703800000|2022-04-23 08:50:00|90.86|89.46|90.78|89.38|90.86|89.46|90.75|89.35|39
1650704100000|2022-04-23 08:55:00|90.79|89.39|90.68|89.28|90.79|89.39|90.57|89.17|69
1650704400000|2022-04-23 09:00:00|90.69|89.29|90.55|89.15|90.69|89.29|90.55|89.15|48
1650704700000|2022-04-23 09:05:00|90.56|89.16|90.53|89.13|90.56|89.16|90.53|89.13|49
1650705000000|2022-04-23 09:10:00|90.54|89.14|90.53|89.13|90.55|89.15|90.52|89.12|22
1650705300000|2022-04-23 09:15:00|90.54|89.14|90.63|89.23|90.66|89.26|90.53|89.13|48
1650705600000|2022-04-23 09:20:00|90.62|89.22|90.65|89.25|90.65|89.25|90.61|89.21|31
1650705900000|2022-04-23 09:25:00|90.63|89.23|90.63|89.23|90.65|89.25|90.63|89.23|29
1650706200000|2022-04-23 09:30:00|90.62|89.22|90.67|89.27|90.67|89.27|90.62|89.22|25
1650706500000|2022-04-23 09:35:00|90.66|89.26|90.68|89.28|90.68|89.28|90.64|89.24|40
1650706800000|2022-04-23 09:40:00|90.67|89.27|90.53|89.13|90.68|89.28|90.49|89.09|58
1650707100000|2022-04-23 09:45:00|90.54|89.14|90.54|89.14|90.58|89.18|90.53|89.13|24
1650707400000|2022-04-23 09:50:00|90.55|89.15|90.57|89.17|90.57|89.17|90.53|89.13|14
1650707700000|2022-04-23 09:55:00|90.56|89.16|90.55|89.15|90.58|89.18|90.53|89.13|29
1650708000000|2022-04-23 10:00:00|90.56|89.16|90.58|89.18|90.59|89.19|90.55|89.15|30
1650708300000|2022-04-23 10:05:00|90.57|89.17|90.65|89.25|90.67|89.27|90.57|89.17|27
1650708600000|2022-04-23 10:10:00|90.64|89.24|90.66|89.26|90.67|89.27|90.64|89.24|26
1650708900000|2022-04-23 10:15:00|90.67|89.27|90.65|89.25|90.68|89.28|90.64|89.24|33
1650709200000|2022-04-23 10:20:00|90.66|89.26|90.64|89.24|90.67|89.27|90.63|89.23|74
1650709500000|2022-04-23 10:25:00|90.63|89.23|90.57|89.17|90.65|89.25|90.54|89.14|37
1650709800000|2022-04-23 10:30:00|90.56|89.16|90.73|89.33|90.75|89.35|90.56|89.16|34
1650710100000|2022-04-23 10:35:00|90.72|89.32|90.77|89.37|90.78|89.38|90.72|89.32|42
1650710400000|2022-04-23 10:40:00|90.76|89.36|90.72|89.32|90.76|89.36|90.7|89.3|27
1650710700000|2022-04-23 10:45:00|90.73|89.33|90.84|89.44|90.84|89.44|90.73|89.33|13
1650711000000|2022-04-23 10:50:00|90.84|89.44|90.83|89.43|90.88|89.48|90.82|89.42|22
1650711300000|2022-04-23 10:55:00|90.84|89.44|90.83|89.43|90.87|89.47|90.82|89.42|28
1650711600000|2022-04-23 11:00:00|90.84|89.44|90.86|89.46|90.89|89.49|90.84|89.44|35
1650711900000|2022-04-23 11:05:00|90.87|89.47|90.83|89.43|90.87|89.47|90.83|89.43|21
1650712200000|2022-04-23 11:10:00|90.82|89.42|90.87|89.47|90.88|89.48|90.74|89.34|55
1650712500000|2022-04-23 11:15:00|90.88|89.48|90.87|89.47|90.89|89.49|90.83|89.43|35
1650712800000|2022-04-23 11:20:00|90.88|89.48|90.77|89.37|90.88|89.48|90.77|89.37|31
1650713100000|2022-04-23 11:25:00|90.76|89.36|90.76|89.36|90.78|89.38|90.75|89.35|41
1650713400000|2022-04-23 11:30:00|90.74|89.34|90.73|89.33|90.76|89.36|90.72|89.32|45
1650713700000|2022-04-23 11:35:00|90.75|89.35|90.74|89.34|90.77|89.37|90.73|89.33|23
1650714000000|2022-04-23 11:40:00|90.75|89.35|90.77|89.37|90.77|89.37|90.74|89.34|25
1650714300000|2022-04-23 11:45:00|90.78|89.38|90.58|89.18|90.78|89.38|90.58|89.18|18
1650714600000|2022-04-23 11:50:00|90.59|89.19|90.57|89.17|90.6|89.2|90.55|89.15|26
1650714900000|2022-04-23 11:55:00|90.58|89.18|90.64|89.24|90.65|89.25|90.57|89.17|22
1650715200000|2022-04-23 12:00:00|90.65|89.25|90.62|89.22|90.69|89.29|90.62|89.22|32
1650715500000|2022-04-23 12:05:00|90.61|89.21|90.42|89.02|90.61|89.21|90.32|88.92|53
1650715800000|2022-04-23 12:10:00|90.43|89.03|90.45|89.05|90.46|89.06|90.42|89.02|34
1650716100000|2022-04-23 12:15:00|90.44|89.04|90.23|88.83|90.46|89.06|90.23|88.83|81
1650716400000|2022-04-23 12:20:00|90.24|88.84|90.31|88.91|90.31|88.91|90.23|88.83|82
1650716700000|2022-04-23 12:25:00|90.3|88.9|90.75|89.35|90.75|89.35|90.29|88.89|62
1650717000000|2022-04-23 12:30:00|90.74|89.34|90.59|89.19|90.78|89.38|90.59|89.19|76
1650717300000|2022-04-23 12:35:00|90.62|89.22|90.65|89.25|90.69|89.29|90.57|89.17|60
1650717600000|2022-04-23 12:40:00|90.66|89.26|90.65|89.25|90.7|89.3|90.63|89.23|50
1650717900000|2022-04-23 12:45:00|90.66|89.26|90.6|89.2|90.68|89.28|90.58|89.18|32
1650718200000|2022-04-23 12:50:00|90.59|89.19|90.55|89.15|90.6|89.2|90.54|89.14|40
1650718500000|2022-04-23 12:55:00|90.56|89.16|90.56|89.16|90.59|89.19|90.55|89.15|37
1650718800000|2022-04-23 13:00:00|90.57|89.17|90.6|89.2|90.61|89.21|90.54|89.14|58
1650719100000|2022-04-23 13:05:00|90.59|89.19|90.57|89.17|90.68|89.28|90.57|89.17|58
1650719400000|2022-04-23 13:10:00|90.56|89.16|90.68|89.28|90.68|89.28|90.56|89.16|47
1650719700000|2022-04-23 13:15:00|90.67|89.27|90.69|89.29|90.7|89.3|90.64|89.24|33
1650720000000|2022-04-23 13:20:00|90.68|89.28|90.66|89.26|90.7|89.3|90.66|89.26|61
1650720300000|2022-04-23 13:25:00|90.65|89.25|90.86|89.46|90.87|89.47|90.62|89.22|60
1650720600000|2022-04-23 13:30:00|90.85|89.45|90.75|89.35|90.86|89.46|90.74|89.34|31
1650720900000|2022-04-23 13:35:00|90.76|89.36|90.68|89.28|90.79|89.39|90.68|89.28|50
1650721200000|2022-04-23 13:40:00|90.69|89.29|90.68|89.28|90.71|89.31|90.64|89.24|37
1650721500000|2022-04-23 13:45:00|90.69|89.29|90.56|89.16|90.69|89.29|90.56|89.16|59
1650721800000|2022-04-23 13:50:00|90.57|89.17|90.58|89.18|90.61|89.21|90.56|89.16|62
1650722100000|2022-04-23 13:55:00|90.59|89.19|90.61|89.21|90.69|89.29|90.57|89.17|80
1650722400000|2022-04-23 14:00:00|90.6|89.2|90.75|89.35|90.75|89.35|90.6|89.2|46
1650722700000|2022-04-23 14:05:00|90.76|89.36|90.78|89.38|90.79|89.39|90.73|89.33|37
1650723000000|2022-04-23 14:10:00|90.79|89.39|90.76|89.36|90.79|89.39|90.74|89.34|30
1650723300000|2022-04-23 14:15:00|90.77|89.37|90.69|89.29|90.78|89.38|90.68|89.28|38
1650723600000|2022-04-23 14:20:00|90.68|89.28|90.62|89.22|90.69|89.29|90.62|89.22|45
1650723900000|2022-04-23 14:25:00|90.63|89.23|90.57|89.17|90.64|89.24|90.56|89.16|48
1650724200000|2022-04-23 14:30:00|90.58|89.18|90.56|89.16|90.58|89.18|90.56|89.16|35
1650724500000|2022-04-23 14:35:00|90.57|89.17|90.58|89.18|90.6|89.2|90.56|89.16|23
1650724800000|2022-04-23 14:40:00|90.57|89.17|90.64|89.24|90.67|89.27|90.56|89.16|18
1650725100000|2022-04-23 14:45:00|90.65|89.25|90.67|89.27|90.69|89.29|90.64|89.24|35
1650725400000|2022-04-23 14:50:00|90.68|89.28|90.66|89.26|90.69|89.29|90.65|89.25|14
1650725700000|2022-04-23 14:55:00|90.65|89.25|90.73|89.33|90.73|89.33|90.65|89.25|19
1650726000000|2022-04-23 15:00:00|90.75|89.35|90.73|89.33|90.76|89.36|90.72|89.32|22
1650726300000|2022-04-23 15:05:00|90.74|89.34|90.84|89.44|90.85|89.45|90.74|89.34|18
1650726600000|2022-04-23 15:10:00|90.83|89.43|90.86|89.46|90.87|89.47|90.81|89.41|36
1650726900000|2022-04-23 15:15:00|90.85|89.45|90.88|89.48|90.88|89.48|90.74|89.34|59
1650727200000|2022-04-23 15:20:00|90.89|89.49|90.88|89.48|90.9|89.5|90.86|89.46|34
1650727500000|2022-04-23 15:25:00|90.87|89.47|90.98|89.58|90.98|89.58|90.86|89.46|23
1650727800000|2022-04-23 15:30:00|90.99|89.59|90.84|89.44|90.99|89.59|90.82|89.42|51
1650728100000|2022-04-23 15:35:00|90.83|89.43|90.77|89.37|90.84|89.44|90.74|89.34|61
1650728400000|2022-04-23 15:40:00|90.76|89.36|90.79|89.39|90.8|89.4|90.68|89.28|61
1650728700000|2022-04-23 15:45:00|90.78|89.38|90.86|89.46|90.86|89.46|90.75|89.35|62
1650729000000|2022-04-23 15:50:00|90.88|89.48|90.89|89.49|90.9|89.5|90.85|89.45|35
1650729300000|2022-04-23 15:55:00|90.88|89.48|90.88|89.48|90.89|89.49|90.84|89.44|35
1650729600000|2022-04-23 16:00:00|90.89|89.49|90.75|89.35|90.9|89.5|90.74|89.34|62
1650729900000|2022-04-23 16:05:00|90.76|89.36|90.98|89.58|90.98|89.58|90.71|89.31|61
1650730200000|2022-04-23 16:10:00|90.99|89.59|91.17|89.77|91.17|89.77|90.95|89.55|108
1650730500000|2022-04-23 16:15:00|91.16|89.76|91.23|89.83|91.28|89.88|91.15|89.75|47
1650730800000|2022-04-23 16:20:00|91.22|89.82|90.98|89.58|91.24|89.84|90.98|89.58|76
1650731100000|2022-04-23 16:25:00|90.99|89.59|91.03|89.63|91.08|89.68|90.96|89.56|55
1650731400000|2022-04-23 16:30:00|91.04|89.64|90.98|89.58|91.09|89.69|90.97|89.57|54
1650731700000|2022-04-23 16:35:00|90.97|89.57|90.98|89.58|91.01|89.61|90.94|89.54|55
1650732000000|2022-04-23 16:40:00|90.97|89.57|90.98|89.58|90.99|89.59|90.95|89.55|29
1650732300000|2022-04-23 16:45:00|90.99|89.59|91.06|89.66|91.09|89.69|90.98|89.58|31
1650732600000|2022-04-23 16:50:00|91.07|89.67|91.05|89.65|91.07|89.67|91.04|89.64|21
1650732900000|2022-04-23 16:55:00|91.04|89.64|90.92|89.52|91.04|89.64|90.92|89.52|45
1650733200000|2022-04-23 17:00:00|90.93|89.53|90.83|89.43|90.93|89.53|90.75|89.35|70
1650733500000|2022-04-23 17:05:00|90.82|89.42|90.77|89.37|90.84|89.44|90.75|89.35|32
1650733800000|2022-04-23 17:10:00|90.76|89.36|90.77|89.37|90.78|89.38|90.75|89.35|26
1650734100000|2022-04-23 17:15:00|90.76|89.36|90.76|89.36|90.76|89.36|90.72|89.32|27
1650734400000|2022-04-23 17:20:00|90.75|89.35|90.73|89.33|90.77|89.37|90.72|89.32|24
1650734700000|2022-04-23 17:25:00|90.72|89.32|90.74|89.34|90.84|89.44|90.72|89.32|50
1650735000000|2022-04-23 17:30:00|90.75|89.35|90.74|89.34|90.82|89.42|90.74|89.34|55
1650735300000|2022-04-23 17:35:00|90.75|89.35|90.86|89.46|90.89|89.49|90.74|89.34|34
1650735600000|2022-04-23 17:40:00|90.85|89.45|90.87|89.47|90.87|89.47|90.83|89.43|30
1650735900000|2022-04-23 17:45:00|90.86|89.46|90.83|89.43|90.86|89.46|90.82|89.42|41
1650736200000|2022-04-23 17:50:00|90.82|89.42|90.92|89.52|90.93|89.53|90.82|89.42|27
1650736500000|2022-04-23 17:55:00|90.91|89.51|90.94|89.54|90.96|89.56|90.91|89.51|12
1650736800000|2022-04-23 18:00:00|90.95|89.55|90.94|89.54|90.95|89.55|90.92|89.52|29
1650737100000|2022-04-23 18:05:00|90.92|89.52|90.94|89.54|90.94|89.54|90.92|89.52|7
1650737400000|2022-04-23 18:10:00|90.93|89.53|90.95|89.55|90.96|89.56|90.93|89.53|7
1650737700000|2022-04-23 18:15:00|90.94|89.54|90.93|89.53|90.96|89.56|90.92|89.52|27
1650738000000|2022-04-23 18:20:00|90.94|89.54|90.93|89.53|90.95|89.55|90.93|89.53|6
1650738300000|2022-04-23 18:25:00|90.92|89.52|90.91|89.51|90.94|89.54|90.91|89.51|16
1650738600000|2022-04-23 18:30:00|90.89|89.49|90.84|89.44|90.94|89.54|90.84|89.44|28
1650738900000|2022-04-23 18:35:00|90.83|89.43|90.57|89.17|90.83|89.43|90.53|89.13|89
1650739200000|2022-04-23 18:40:00|90.56|89.16|90.58|89.18|90.61|89.21|90.56|89.16|30
1650739500000|2022-04-23 18:45:00|90.59|89.19|90.56|89.16|90.59|89.19|90.49|89.09|48
1650739800000|2022-04-23 18:50:00|90.57|89.17|90.56|89.16|90.57|89.17|90.54|89.14|19
1650740100000|2022-04-23 18:55:00|90.57|89.17|90.55|89.15|90.57|89.17|90.51|89.11|48
1650740400000|2022-04-23 19:00:00|90.53|89.13|90.55|89.15|90.55|89.15|90.51|89.11|43
1650740700000|2022-04-23 19:05:00|90.56|89.16|90.53|89.13|90.56|89.16|90.52|89.12|17
1650741000000|2022-04-23 19:10:00|90.54|89.14|90.52|89.12|90.55|89.15|90.52|89.12|13
1650741300000|2022-04-23 19:15:00|90.53|89.13|90.52|89.12|90.53|89.13|90.51|89.11|6
1650741600000|2022-04-23 19:20:00|90.53|89.13|90.54|89.14|90.55|89.15|90.44|89.04|50
1650741900000|2022-04-23 19:25:00|90.55|89.15|90.37|88.97|90.55|89.15|90.36|88.96|41
1650742200000|2022-04-23 19:30:00|90.38|88.98|90.41|89.01|90.41|89.01|90.37|88.97|18
1650742500000|2022-04-23 19:35:00|90.4|89|90.49|89.09|90.49|89.09|90.4|89|32
1650742800000|2022-04-23 19:40:00|90.48|89.08|90.47|89.07|90.49|89.09|90.43|89.03|35
1650743100000|2022-04-23 19:45:00|90.46|89.06|90.45|89.05|90.47|89.07|90.44|89.04|6
1650743400000|2022-04-23 19:50:00|90.44|89.04|90.45|89.05|90.47|89.07|90.44|89.04|24
1650743700000|2022-04-23 19:55:00|90.46|89.06|90.54|89.14|90.58|89.18|90.43|89.03|31
1650744000000|2022-04-23 20:00:00|90.55|89.15|90.74|89.34|90.74|89.34|90.54|89.14|46
1650744300000|2022-04-23 20:05:00|90.75|89.35|90.74|89.34|90.77|89.37|90.72|89.32|31
1650744600000|2022-04-23 20:10:00|90.73|89.33|90.73|89.33|90.74|89.34|90.71|89.31|25
1650744900000|2022-04-23 20:15:00|90.74|89.34|90.68|89.28|90.75|89.35|90.68|89.28|13
1650745200000|2022-04-23 20:20:00|90.67|89.27|90.67|89.27|90.68|89.28|90.62|89.22|18
1650745500000|2022-04-23 20:25:00|90.68|89.28|90.64|89.24|90.68|89.28|90.64|89.24|14
1650745800000|2022-04-23 20:30:00|90.65|89.25|90.66|89.26|90.69|89.29|90.64|89.24|36
1650746100000|2022-04-23 20:35:00|90.65|89.25|90.64|89.24|90.66|89.26|90.64|89.24|12
1650746400000|2022-04-23 20:40:00|90.65|89.25|90.58|89.18|90.65|89.25|90.55|89.15|20
1650746700000|2022-04-23 20:45:00|90.57|89.17|90.54|89.14|90.58|89.18|90.54|89.14|12
1650747000000|2022-04-23 20:50:00|90.55|89.15|90.58|89.18|90.6|89.2|90.55|89.15|15
1650747300000|2022-04-23 20:55:00|90.56|89.16|90.56|89.16|90.57|89.17|90.5|89.1|32
1650747600000|2022-04-23 21:00:00|90.57|89.17|90.57|89.17|90.6|89.2|90.57|89.17|13
1650747900000|2022-04-23 21:05:00|90.56|89.16|90.56|89.16|90.58|89.18|90.54|89.14|14
1650748200000|2022-04-23 21:10:00|90.57|89.17|90.56|89.16|90.58|89.18|90.55|89.15|36
1650748500000|2022-04-23 21:15:00|90.55|89.15|90.54|89.14|90.55|89.15|90.52|89.12|8
1650748800000|2022-04-23 21:20:00|90.53|89.13|90.47|89.07|90.54|89.14|90.43|89.03|27
1650749100000|2022-04-23 21:25:00|90.51|89.11|90.56|89.16|90.58|89.18|90.51|89.11|21
1650749400000|2022-04-23 21:30:00|90.57|89.17|90.58|89.18|90.58|89.18|90.57|89.17|12
1650749700000|2022-04-23 21:35:00|90.57|89.17|90.58|89.18|90.58|89.18|90.56|89.16|10
1650750000000|2022-04-23 21:40:00|90.57|89.17|90.65|89.25|90.67|89.27|90.57|89.17|15
1650750300000|2022-04-23 21:45:00|90.64|89.24|90.67|89.27|90.68|89.28|90.64|89.24|10
1650750600000|2022-04-23 21:50:00|90.68|89.28|90.75|89.35|90.78|89.38|90.67|89.27|12
1650750900000|2022-04-23 21:55:00|90.74|89.34|90.68|89.28|90.74|89.34|90.57|89.17|33
1650751200000|2022-04-23 22:00:00|90.69|89.29|90.68|89.28|90.69|89.29|90.67|89.27|14
1650751500000|2022-04-23 22:05:00|90.67|89.27|90.57|89.17|90.67|89.27|90.56|89.16|28
1650751800000|2022-04-23 22:10:00|90.56|89.16|90.59|89.19|90.61|89.21|90.55|89.15|38
1650752100000|2022-04-23 22:15:00|90.6|89.2|90.65|89.25|90.65|89.25|90.58|89.18|22
1650752400000|2022-04-23 22:20:00|90.66|89.26|90.67|89.27|90.68|89.28|90.65|89.25|34
1650752700000|2022-04-23 22:25:00|90.66|89.26|90.67|89.27|90.69|89.29|90.65|89.25|26
1650753000000|2022-04-23 22:30:00|90.68|89.28|90.78|89.38|90.78|89.38|90.66|89.26|37
1650753300000|2022-04-23 22:35:00|90.77|89.37|90.74|89.34|90.79|89.39|90.74|89.34|36
1650753600000|2022-04-23 22:40:00|90.75|89.35|90.67|89.27|90.76|89.36|90.64|89.24|39
1650753900000|2022-04-23 22:45:00|90.68|89.28|90.69|89.29|90.7|89.3|90.66|89.26|51
1650754200000|2022-04-23 22:50:00|90.68|89.28|90.65|89.25|90.71|89.31|90.64|89.24|20
1650754500000|2022-04-23 22:55:00|90.64|89.24|90.29|88.89|90.65|89.25|90.29|88.89|74
1650754800000|2022-04-23 23:00:00|90.3|88.9|90.3|88.9|90.34|88.94|90.25|88.85|51
1650755100000|2022-04-23 23:05:00|90.29|88.89|90.35|88.95|90.43|89.03|90.29|88.89|41
1650755400000|2022-04-23 23:10:00|90.34|88.94|90.38|88.98|90.38|88.98|90.34|88.94|32
1650755700000|2022-04-23 23:15:00|90.37|88.97|90.38|88.98|90.39|88.99|90.37|88.97|16
1650756000000|2022-04-23 23:20:00|90.39|88.99|90.33|88.93|90.39|88.99|90.33|88.93|27
1650756300000|2022-04-23 23:25:00|90.34|88.94|90.37|88.97|90.38|88.98|90.34|88.94|27
1650756600000|2022-04-23 23:30:00|90.36|88.96|89.7|88.3|90.37|88.97|89.69|88.29|87
1650756900000|2022-04-23 23:35:00|89.72|88.32|89.58|88.18|89.74|88.34|89.29|87.89|139
1650757200000|2022-04-23 23:40:00|89.56|88.16|89.75|88.35|89.8|88.4|89.53|88.13|86
1650757500000|2022-04-23 23:45:00|89.76|88.36|89.86|88.46|89.87|88.47|89.64|88.24|62
1650757800000|2022-04-23 23:50:00|89.85|88.45|89.5|88.1|89.85|88.45|89.48|88.08|104
1650758100000|2022-04-23 23:55:00|89.49|88.09|89.36|87.96|89.5|88.1|89.28|87.88|94
1650758400000|2022-04-24 00:00:00|89.35|87.95|89.49|88.09|89.68|88.28|89.32|87.92|88
1650758700000|2022-04-24 00:05:00|89.48|88.08|89.49|88.09|89.54|88.14|89.32|87.92|77
1650759000000|2022-04-24 00:10:00|89.48|88.08|89.55|88.15|89.57|88.17|89.48|88.08|32
1650759300000|2022-04-24 00:15:00|89.54|88.14|89.57|88.17|89.58|88.18|89.53|88.13|22
1650759600000|2022-04-24 00:20:00|89.58|88.18|89.57|88.17|89.58|88.18|89.53|88.13|22
1650759900000|2022-04-24 00:25:00|89.58|88.18|89.77|88.37|89.78|88.38|89.57|88.17|29
1650760200000|2022-04-24 00:30:00|89.8|88.4|89.67|88.27|89.83|88.43|89.67|88.27|40
1650760500000|2022-04-24 00:35:00|89.68|88.28|89.71|88.31|89.71|88.31|89.6|88.2|41
1650760800000|2022-04-24 00:40:00|89.7|88.3|89.77|88.37|89.79|88.39|89.7|88.3|26
1650761100000|2022-04-24 00:45:00|89.78|88.38|89.65|88.25|89.78|88.38|89.64|88.24|25
1650761400000|2022-04-24 00:50:00|89.64|88.24|89.59|88.19|89.64|88.24|89.51|88.11|37
1650761700000|2022-04-24 00:55:00|89.58|88.18|89.56|88.16|89.6|88.2|89.56|88.16|9
1650762000000|2022-04-24 01:00:00|89.55|88.15|89.55|88.15|89.65|88.25|89.46|88.06|46
1650762300000|2022-04-24 01:05:00|89.56|88.16|89.66|88.26|89.67|88.27|89.56|88.16|17
1650762600000|2022-04-24 01:10:00|89.67|88.27|89.74|88.34|89.74|88.34|89.55|88.15|53
1650762900000|2022-04-24 01:15:00|89.73|88.33|89.75|88.35|89.79|88.39|89.73|88.33|18
1650763200000|2022-04-24 01:20:00|89.76|88.36|89.67|88.27|89.76|88.36|89.64|88.24|38
1650763500000|2022-04-24 01:25:00|89.66|88.26|89.56|88.16|89.66|88.26|89.56|88.16|46
1650763800000|2022-04-24 01:30:00|89.57|88.17|89.53|88.13|89.58|88.18|89.53|88.13|29
1650764100000|2022-04-24 01:35:00|89.54|88.14|89.56|88.16|89.56|88.16|89.54|88.14|16
1650764400000|2022-04-24 01:40:00|89.55|88.15|89.55|88.15|89.57|88.17|89.54|88.14|29
1650764700000|2022-04-24 01:45:00|89.54|88.14|89.53|88.13|89.67|88.27|89.53|88.13|28
1650765000000|2022-04-24 01:50:00|89.54|88.14|89.49|88.09|89.54|88.14|89.42|88.02|60
1650765300000|2022-04-24 01:55:00|89.48|88.08|89.45|88.05|89.48|88.08|89.42|88.02|55
1650765600000|2022-04-24 02:00:00|89.46|88.06|89.28|87.88|89.47|88.07|89.28|87.88|51
1650765900000|2022-04-24 02:05:00|89.3|87.9|89.27|87.87|89.3|87.9|89.1|87.7|57
1650766200000|2022-04-24 02:10:00|89.28|87.88|89.58|88.18|89.58|88.18|89.28|87.88|50
1650766500000|2022-04-24 02:15:00|89.57|88.17|89.58|88.18|89.65|88.25|89.57|88.17|43
1650766800000|2022-04-24 02:20:00|89.59|88.19|89.58|88.18|89.59|88.19|89.56|88.16|32
1650767100000|2022-04-24 02:25:00|89.57|88.17|89.57|88.17|89.58|88.18|89.55|88.15|31
1650767400000|2022-04-24 02:30:00|89.56|88.16|89.68|88.28|89.68|88.28|89.56|88.16|34
1650767700000|2022-04-24 02:35:00|89.67|88.27|89.68|88.28|89.68|88.28|89.65|88.25|35
1650768000000|2022-04-24 02:40:00|89.67|88.27|89.69|88.29|89.7|88.3|89.64|88.24|35
1650768300000|2022-04-24 02:45:00|89.68|88.28|89.67|88.27|89.68|88.28|89.65|88.25|20
1650768600000|2022-04-24 02:50:00|89.66|88.26|89.4|88|89.67|88.27|89.37|87.97|52
1650768900000|2022-04-24 02:55:00|89.41|88.01|89.47|88.07|89.47|88.07|89.39|87.99|40
1650769200000|2022-04-24 03:00:00|89.46|88.06|89.78|88.38|89.78|88.38|89.38|87.98|75
1650769500000|2022-04-24 03:05:00|89.77|88.37|89.96|88.56|89.98|88.58|89.77|88.37|43
1650769800000|2022-04-24 03:10:00|89.94|88.54|89.75|88.35|89.94|88.54|89.75|88.35|18
1650770100000|2022-04-24 03:15:00|89.74|88.34|89.77|88.37|89.77|88.37|89.67|88.27|34
1650770400000|2022-04-24 03:20:00|89.76|88.36|89.88|88.48|89.89|88.49|89.76|88.36|61
1650770700000|2022-04-24 03:25:00|89.89|88.49|90.05|88.65|90.05|88.65|89.86|88.46|37
1650771000000|2022-04-24 03:30:00|90.06|88.66|90.15|88.75|90.16|88.76|90.05|88.65|46
1650771300000|2022-04-24 03:35:00|90.16|88.76|90.16|88.76|90.17|88.77|90.14|88.74|12
1650771600000|2022-04-24 03:40:00|90.15|88.75|90.09|88.69|90.15|88.75|90.06|88.66|32
1650771900000|2022-04-24 03:45:00|90.1|88.7|90.15|88.75|90.15|88.75|90.1|88.7|13
1650772200000|2022-04-24 03:50:00|90.16|88.76|90.06|88.66|90.18|88.78|90.03|88.63|50
1650772500000|2022-04-24 03:55:00|90.05|88.65|90.07|88.67|90.07|88.67|90.04|88.64|23
1650772800000|2022-04-24 04:00:00|90.06|88.66|90.27|88.87|90.28|88.88|90.06|88.66|57
1650773100000|2022-04-24 04:05:00|90.26|88.86|90.15|88.75|90.26|88.86|90.14|88.74|57
1650773400000|2022-04-24 04:10:00|90.16|88.76|90.47|89.07|90.47|89.07|90.14|88.74|44
1650773700000|2022-04-24 04:15:00|90.48|89.08|90.46|89.06|90.48|89.08|90.42|89.02|25
1650774000000|2022-04-24 04:20:00|90.47|89.07|90.45|89.05|90.47|89.07|90.39|88.99|35
1650774300000|2022-04-24 04:25:00|90.46|89.06|90.4|89|90.47|89.07|90.35|88.95|47
1650774600000|2022-04-24 04:30:00|90.39|88.99|90.36|88.96|90.4|89|90.35|88.95|35
1650774900000|2022-04-24 04:35:00|90.37|88.97|90.28|88.88|90.37|88.97|90.26|88.86|50
1650775200000|2022-04-24 04:40:00|90.29|88.89|90.3|88.9|90.3|88.9|90.28|88.88|34
1650775500000|2022-04-24 04:45:00|90.31|88.91|90.27|88.87|90.31|88.91|90.27|88.87|45
1650775800000|2022-04-24 04:50:00|90.28|88.88|90.29|88.89|90.3|88.9|90.27|88.87|22
1650776100000|2022-04-24 04:55:00|90.28|88.88|90.26|88.86|90.29|88.89|90.26|88.86|15
1650776400000|2022-04-24 05:00:00|90.25|88.85|90.29|88.89|90.29|88.89|90.24|88.84|47
1650776700000|2022-04-24 05:05:00|90.28|88.88|90.28|88.88|90.28|88.88|90.23|88.83|50
1650777000000|2022-04-24 05:10:00|90.27|88.87|90.27|88.87|90.29|88.89|90.25|88.85|39
1650777300000|2022-04-24 05:15:00|90.28|88.88|90.27|88.87|90.29|88.89|90.24|88.84|39
1650777600000|2022-04-24 05:20:00|90.26|88.86|90.25|88.85|90.28|88.88|90.25|88.85|27
1650777900000|2022-04-24 05:25:00|90.26|88.86|90.24|88.84|90.28|88.88|90.24|88.84|24
1650778200000|2022-04-24 05:30:00|90.25|88.85|90.27|88.87|90.29|88.89|90.24|88.84|23
1650778500000|2022-04-24 05:35:00|90.28|88.88|90.26|88.86|90.28|88.88|90.25|88.85|22
1650778800000|2022-04-24 05:40:00|90.27|88.87|90.27|88.87|90.29|88.89|90.25|88.85|33
1650779100000|2022-04-24 05:45:00|90.28|88.88|90.26|88.86|90.28|88.88|90.25|88.85|25
1650779400000|2022-04-24 05:50:00|90.25|88.85|90.27|88.87|90.28|88.88|90.25|88.85|17
1650779700000|2022-04-24 05:55:00|90.26|88.86|90.27|88.87|90.29|88.89|90.26|88.86|22
1650780000000|2022-04-24 06:00:00|90.26|88.86|90.3|88.9|90.31|88.91|90.25|88.85|37
1650780300000|2022-04-24 06:05:00|90.29|88.89|90.29|88.89|90.3|88.9|90.26|88.86|27
1650780600000|2022-04-24 06:10:00|90.28|88.88|90.28|88.88|90.3|88.9|90.27|88.87|33
1650780900000|2022-04-24 06:15:00|90.29|88.89|90.29|88.89|90.3|88.9|90.28|88.88|17
1650781200000|2022-04-24 06:20:00|90.28|88.88|90.43|89.03|90.44|89.04|90.28|88.88|25
1650781500000|2022-04-24 06:25:00|90.45|89.05|90.48|89.08|90.52|89.12|90.45|89.05|33
1650781800000|2022-04-24 06:30:00|90.47|89.07|90.46|89.06|90.48|89.08|90.43|89.03|34
1650782100000|2022-04-24 06:35:00|90.45|89.05|90.37|88.97|90.46|89.06|90.37|88.97|34
1650782400000|2022-04-24 06:40:00|90.38|88.98|90.35|88.95|90.39|88.99|90.34|88.94|44
1650782700000|2022-04-24 06:45:00|90.36|88.96|90.34|88.94|90.4|89|90.34|88.94|41
1650783000000|2022-04-24 06:50:00|90.33|88.93|90.38|88.98|90.38|88.98|90.26|88.86|72
1650783300000|2022-04-24 06:55:00|90.37|88.97|90.37|88.97|90.39|88.99|90.35|88.95|29
1650783600000|2022-04-24 07:00:00|90.38|88.98|90.36|88.96|90.4|89|90.36|88.96|39
1650783900000|2022-04-24 07:05:00|90.35|88.95|90.37|88.97|90.39|88.99|90.25|88.85|49
1650784200000|2022-04-24 07:10:00|90.38|88.98|90.38|88.98|90.4|89|90.36|88.96|43
1650784500000|2022-04-24 07:15:00|90.37|88.97|90.35|88.95|90.4|89|90.35|88.95|40
1650784800000|2022-04-24 07:20:00|90.36|88.96|90.36|88.96|90.39|88.99|90.33|88.93|62
1650785100000|2022-04-24 07:25:00|90.35|88.95|90.28|88.88|90.35|88.95|90.27|88.87|43
1650785400000|2022-04-24 07:30:00|90.29|88.89|90.27|88.87|90.29|88.89|90.26|88.86|41
1650785700000|2022-04-24 07:35:00|90.28|88.88|90.3|88.9|90.31|88.91|90.27|88.87|68
1650786000000|2022-04-24 07:40:00|90.29|88.89|90.28|88.88|90.3|88.9|90.27|88.87|26
1650786300000|2022-04-24 07:45:00|90.26|88.86|90.11|88.71|90.3|88.9|90.11|88.71|41
1650786600000|2022-04-24 07:50:00|90.09|88.69|90.09|88.69|90.11|88.71|90.05|88.65|76
1650786900000|2022-04-24 07:55:00|90.1|88.7|90.18|88.78|90.18|88.78|90.08|88.68|27
1650787200000|2022-04-24 08:00:00|90.19|88.79|90.18|88.78|90.19|88.79|90.12|88.72|37
1650787500000|2022-04-24 08:05:00|90.17|88.77|90.18|88.78|90.18|88.78|90.14|88.74|38
1650787800000|2022-04-24 08:10:00|90.17|88.77|90.17|88.77|90.19|88.79|90.16|88.76|37
1650788100000|2022-04-24 08:15:00|90.16|88.76|90.12|88.72|90.19|88.79|90.12|88.72|33
1650788400000|2022-04-24 08:20:00|90.13|88.73|90.14|88.74|90.16|88.76|90.13|88.73|20
1650788700000|2022-04-24 08:25:00|90.13|88.73|90.1|88.7|90.13|88.73|90.04|88.64|23
1650789000000|2022-04-24 08:30:00|90.09|88.69|90.05|88.65|90.09|88.69|90.05|88.65|25
1650789300000|2022-04-24 08:35:00|90.06|88.66|90.04|88.64|90.07|88.67|90.03|88.63|18
1650789600000|2022-04-24 08:40:00|90.05|88.65|90.07|88.67|90.1|88.7|90.04|88.64|43
1650789900000|2022-04-24 08:45:00|90.06|88.66|90.06|88.66|90.1|88.7|90.05|88.65|46
1650790200000|2022-04-24 08:50:00|90.07|88.67|89.88|88.48|90.07|88.67|89.87|88.47|38
1650790500000|2022-04-24 08:55:00|89.87|88.47|89.85|88.45|89.89|88.49|89.84|88.44|37
1650790800000|2022-04-24 09:00:00|89.84|88.44|89.79|88.39|89.89|88.49|89.79|88.39|49
1650791100000|2022-04-24 09:05:00|89.78|88.38|89.74|88.34|89.79|88.39|89.68|88.28|36
1650791400000|2022-04-24 09:10:00|89.77|88.37|89.8|88.4|89.81|88.41|89.76|88.36|40
1650791700000|2022-04-24 09:15:00|89.79|88.39|89.87|88.47|89.91|88.51|89.79|88.39|48
1650792000000|2022-04-24 09:20:00|89.86|88.46|89.87|88.47|89.87|88.47|89.86|88.46|22
1650792300000|2022-04-24 09:25:00|89.88|88.48|89.88|88.48|89.88|88.48|89.85|88.45|31
1650792600000|2022-04-24 09:30:00|89.89|88.49|89.88|88.48|89.89|88.49|89.88|88.48|6
1650792900000|2022-04-24 09:35:00|89.87|88.47|89.86|88.46|89.89|88.49|89.85|88.45|33
1650793200000|2022-04-24 09:40:00|89.87|88.47|89.88|88.48|89.89|88.49|89.77|88.37|41
1650793500000|2022-04-24 09:45:00|89.86|88.46|89.88|88.48|89.9|88.5|89.86|88.46|26
1650793800000|2022-04-24 09:50:00|89.86|88.46|89.88|88.48|89.89|88.49|89.86|88.46|9
1650794100000|2022-04-24 09:55:00|89.87|88.47|89.83|88.43|89.88|88.48|89.83|88.43|32
1650794400000|2022-04-24 10:00:00|89.84|88.44|89.9|88.5|89.91|88.51|89.83|88.43|11
1650794700000|2022-04-24 10:05:00|89.91|88.51|89.98|88.58|89.99|88.59|89.91|88.51|26
1650795000000|2022-04-24 10:10:00|89.97|88.57|89.94|88.54|89.98|88.58|89.94|88.54|18
1650795300000|2022-04-24 10:15:00|89.93|88.53|89.79|88.39|89.93|88.53|89.78|88.38|40
1650795600000|2022-04-24 10:20:00|89.8|88.4|89.77|88.37|89.8|88.4|89.6|88.2|44
1650795900000|2022-04-24 10:25:00|89.75|88.35|89.77|88.37|89.79|88.39|89.75|88.35|36
1650796200000|2022-04-24 10:30:00|89.76|88.36|89.75|88.35|89.77|88.37|89.66|88.26|82
1650796500000|2022-04-24 10:35:00|89.76|88.36|89.64|88.24|89.77|88.37|89.64|88.24|45
1650796800000|2022-04-24 10:40:00|89.65|88.25|89.73|88.33|89.83|88.43|89.64|88.24|47
1650797100000|2022-04-24 10:45:00|89.74|88.34|89.73|88.33|89.77|88.37|89.73|88.33|47
1650797400000|2022-04-24 10:50:00|89.74|88.34|89.77|88.37|89.77|88.37|89.72|88.32|41
1650797700000|2022-04-24 10:55:00|89.78|88.38|89.9|88.5|89.9|88.5|89.77|88.37|22
1650798000000|2022-04-24 11:00:00|89.88|88.48|89.89|88.49|89.89|88.49|89.85|88.45|38
1650798300000|2022-04-24 11:05:00|89.9|88.5|89.98|88.58|90|88.6|89.88|88.48|26
1650798600000|2022-04-24 11:10:00|89.97|88.57|89.97|88.57|89.98|88.58|89.97|88.57|23
1650798900000|2022-04-24 11:15:00|89.98|88.58|89.93|88.53|89.98|88.58|89.93|88.53|33
1650799200000|2022-04-24 11:20:00|89.91|88.51|89.74|88.34|89.91|88.51|89.74|88.34|43
1650799500000|2022-04-24 11:25:00|89.73|88.33|89.53|88.13|89.77|88.37|89.42|88.02|88
1650799800000|2022-04-24 11:30:00|89.55|88.15|89.66|88.26|89.67|88.27|89.48|88.08|59
1650800100000|2022-04-24 11:35:00|89.67|88.27|89.58|88.18|89.68|88.28|89.58|88.18|27
1650800400000|2022-04-24 11:40:00|89.59|88.19|89.49|88.09|89.59|88.19|89.49|88.09|46
1650800700000|2022-04-24 11:45:00|89.5|88.1|89.35|87.95|89.59|88.19|89.35|87.95|41
1650801000000|2022-04-24 11:50:00|89.33|87.93|89.38|87.98|89.46|88.06|89.3|87.9|63
1650801300000|2022-04-24 11:55:00|89.39|87.99|89.47|88.07|89.48|88.08|89.39|87.99|43
1650801600000|2022-04-24 12:00:00|89.46|88.06|89.35|87.95|89.47|88.07|89.28|87.88|59
1650801900000|2022-04-24 12:05:00|89.34|87.94|89.56|88.16|89.58|88.18|89.28|87.88|47
1650802200000|2022-04-24 12:10:00|89.55|88.15|89.48|88.08|89.57|88.17|89.44|88.04|55
1650802500000|2022-04-24 12:15:00|89.47|88.07|89.46|88.06|89.48|88.08|89.45|88.05|37
1650802800000|2022-04-24 12:20:00|89.47|88.07|89.37|87.97|89.55|88.15|89.36|87.96|66
1650803100000|2022-04-24 12:25:00|89.35|87.95|89.25|87.85|89.36|87.96|89.25|87.85|41
1650803400000|2022-04-24 12:30:00|89.26|87.86|89.28|87.88|89.29|87.89|89.16|87.76|39
1650803700000|2022-04-24 12:35:00|89.29|87.89|89.29|87.89|89.3|87.9|89.28|87.88|37
1650804000000|2022-04-24 12:40:00|89.3|87.9|89.29|87.89|89.31|87.91|89.29|87.89|22
1650804300000|2022-04-24 12:45:00|89.3|87.9|89.26|87.86|89.3|87.9|89.24|87.84|34
1650804600000|2022-04-24 12:50:00|89.27|87.87|89.28|87.88|89.28|87.88|89.26|87.86|16
1650804900000|2022-04-24 12:55:00|89.29|87.89|89.34|87.94|89.36|87.96|89.27|87.87|26
1650805200000|2022-04-24 13:00:00|89.35|87.95|89.33|87.93|89.37|87.97|89.33|87.93|35
1650805500000|2022-04-24 13:05:00|89.34|87.94|89.25|87.85|89.34|87.94|89.06|87.66|67
1650805800000|2022-04-24 13:10:00|89.24|87.84|89.37|87.97|89.42|88.02|89.15|87.75|56
1650806100000|2022-04-24 13:15:00|89.38|87.98|89.49|88.09|89.5|88.1|89.37|87.97|23
1650806400000|2022-04-24 13:20:00|89.54|88.14|89.43|88.03|89.54|88.14|89.43|88.03|60
1650806700000|2022-04-24 13:25:00|89.44|88.04|89.44|88.04|89.45|88.05|89.38|87.98|34
1650807000000|2022-04-24 13:30:00|89.43|88.03|89.4|88|89.49|88.09|89.34|87.94|50
1650807300000|2022-04-24 13:35:00|89.39|87.99|89.15|87.75|89.44|88.04|88.97|87.57|102
1650807600000|2022-04-24 13:40:00|89.14|87.74|89.49|88.09|89.53|88.13|88.99|87.59|121
1650807900000|2022-04-24 13:45:00|89.46|88.06|89.48|88.08|89.57|88.17|89.44|88.04|72
1650808200000|2022-04-24 13:50:00|89.47|88.07|89.58|88.18|89.59|88.19|89.46|88.06|71
1650808500000|2022-04-24 13:55:00|89.57|88.17|89.58|88.18|89.58|88.18|89.53|88.13|43
1650808800000|2022-04-24 14:00:00|89.57|88.17|89.68|88.28|89.69|88.29|89.56|88.16|52
1650809100000|2022-04-24 14:05:00|89.67|88.27|89.65|88.25|89.69|88.29|89.64|88.24|47
1650809400000|2022-04-24 14:10:00|89.64|88.24|89.48|88.08|89.64|88.24|89.48|88.08|38
1650809700000|2022-04-24 14:15:00|89.49|88.09|89.38|87.98|89.49|88.09|89.36|87.96|47
1650810000000|2022-04-24 14:20:00|89.36|87.96|89.33|87.93|89.37|87.97|89.33|87.93|44
1650810300000|2022-04-24 14:25:00|89.34|87.94|89.25|87.85|89.35|87.95|89.24|87.84|57
1650810600000|2022-04-24 14:30:00|89.24|87.84|89.08|87.68|89.35|87.95|89.02|87.62|82
1650810900000|2022-04-24 14:35:00|89.09|87.69|89.17|87.77|89.17|87.77|89.05|87.65|53
1650811200000|2022-04-24 14:40:00|89.15|87.75|89.78|88.38|89.79|88.39|89.13|87.73|142
1650811500000|2022-04-24 14:45:00|89.77|88.37|89.77|88.37|89.78|88.38|89.72|88.32|62
1650811800000|2022-04-24 14:50:00|89.76|88.36|90.08|88.68|90.25|88.85|89.76|88.36|104
1650812100000|2022-04-24 14:55:00|90.07|88.67|89.86|88.46|90.1|88.7|89.86|88.46|73
1650812400000|2022-04-24 15:00:00|89.87|88.47|89.96|88.56|90.06|88.66|89.87|88.47|97
1650812700000|2022-04-24 15:05:00|89.97|88.57|89.77|88.37|89.97|88.57|89.75|88.35|61
1650813000000|2022-04-24 15:10:00|89.76|88.36|89.64|88.24|89.76|88.36|89.63|88.23|40
1650813300000|2022-04-24 15:15:00|89.63|88.23|89.73|88.33|89.78|88.38|89.55|88.15|62
1650813600000|2022-04-24 15:20:00|89.72|88.32|89.91|88.51|89.91|88.51|89.72|88.32|32
1650813900000|2022-04-24 15:25:00|89.9|88.5|89.77|88.37|89.9|88.5|89.73|88.33|32
1650814200000|2022-04-24 15:30:00|89.78|88.38|89.79|88.39|89.97|88.57|89.76|88.36|50
1650814500000|2022-04-24 15:35:00|89.8|88.4|89.86|88.46|89.88|88.48|89.75|88.35|57
1650814800000|2022-04-24 15:40:00|89.85|88.45|89.84|88.44|89.88|88.48|89.83|88.43|46
1650815100000|2022-04-24 15:45:00|89.83|88.43|89.83|88.43|89.88|88.48|89.82|88.42|29
1650815400000|2022-04-24 15:50:00|89.82|88.42|89.86|88.46|89.96|88.56|89.82|88.42|56
1650815700000|2022-04-24 15:55:00|89.87|88.47|89.95|88.55|89.96|88.56|89.86|88.46|36
1650816000000|2022-04-24 16:00:00|89.96|88.56|90.13|88.73|90.17|88.77|89.95|88.55|54
1650816300000|2022-04-24 16:05:00|90.12|88.72|89.69|88.29|90.12|88.72|89.69|88.29|75
1650816600000|2022-04-24 16:10:00|89.68|88.28|89.84|88.44|89.86|88.46|89.68|88.28|56
1650816900000|2022-04-24 16:15:00|89.83|88.43|89.87|88.47|90|88.6|89.83|88.43|80
1650817200000|2022-04-24 16:20:00|89.88|88.48|89.66|88.26|89.9|88.5|89.61|88.21|88
1650817500000|2022-04-24 16:25:00|89.67|88.27|89.77|88.37|89.78|88.38|89.66|88.26|55
1650817800000|2022-04-24 16:30:00|89.76|88.36|89.54|88.14|89.76|88.36|89.49|88.09|89
1650818100000|2022-04-24 16:35:00|89.53|88.13|89.44|88.04|89.62|88.22|89.44|88.04|75
1650818400000|2022-04-24 16:40:00|89.43|88.03|89.53|88.13|89.59|88.19|89.43|88.03|63
1650818700000|2022-04-24 16:45:00|89.52|88.12|89.57|88.17|89.59|88.19|89.38|87.98|102
1650819000000|2022-04-24 16:50:00|89.56|88.16|88.9|87.5|89.59|88.19|88.84|87.44|173
1650819300000|2022-04-24 16:55:00|88.89|87.49|89.74|88.34|89.91|88.51|88.89|87.49|226
1650819600000|2022-04-24 17:00:00|89.71|88.31|89.47|88.07|89.81|88.41|89.45|88.05|154
1650819900000|2022-04-24 17:05:00|89.44|88.04|89.37|87.97|89.44|88.04|89.3|87.9|125
1650820200000|2022-04-24 17:10:00|89.38|87.98|89.33|87.93|89.55|88.15|89.31|87.91|98
1650820500000|2022-04-24 17:15:00|89.32|87.92|89.33|87.93|89.45|88.05|89.24|87.84|92
1650820800000|2022-04-24 17:20:00|89.34|87.94|89.05|87.65|89.39|87.99|88.95|87.55|93
1650821100000|2022-04-24 17:25:00|89.06|87.66|88.87|87.47|89.29|87.89|88.86|87.46|106
1650821400000|2022-04-24 17:30:00|88.88|87.48|88.94|87.54|88.97|87.57|88.86|87.46|75
1650821700000|2022-04-24 17:35:00|88.93|87.53|88.94|87.54|88.98|87.58|88.92|87.52|58
1650822000000|2022-04-24 17:40:00|88.95|87.55|88.87|87.47|88.96|87.56|88.76|87.36|61
1650822300000|2022-04-24 17:45:00|88.88|87.48|88.79|87.39|88.93|87.53|88.75|87.35|51
1650822600000|2022-04-24 17:50:00|88.8|87.4|88.62|87.22|88.85|87.45|88.53|87.13|95
1650822900000|2022-04-24 17:55:00|88.63|87.23|88.75|87.35|88.78|87.38|88.62|87.22|43
1650823200000|2022-04-24 18:00:00|88.74|87.34|88.82|87.42|88.86|87.46|88.73|87.33|43
1650823500000|2022-04-24 18:05:00|88.83|87.43|88.87|87.47|88.88|87.48|88.83|87.43|56
1650823800000|2022-04-24 18:10:00|88.86|87.46|88.86|87.46|88.89|87.49|88.85|87.45|40
1650824100000|2022-04-24 18:15:00|88.87|87.47|88.96|87.56|88.97|87.57|88.87|87.47|62
1650824400000|2022-04-24 18:20:00|88.97|87.57|89.04|87.64|89.05|87.65|88.93|87.53|36
1650824700000|2022-04-24 18:25:00|89.03|87.63|89.06|87.66|89.17|87.77|88.93|87.53|88
1650825000000|2022-04-24 18:30:00|89.05|87.65|89.13|87.73|89.14|87.74|89.01|87.61|63
1650825300000|2022-04-24 18:35:00|89.12|87.72|89.21|87.81|89.24|87.84|89.07|87.67|45
1650825600000|2022-04-24 18:40:00|89.2|87.8|89.25|87.85|89.27|87.87|89.2|87.8|36
1650825900000|2022-04-24 18:45:00|89.26|87.86|89.26|87.86|89.33|87.93|89.25|87.85|47
1650826200000|2022-04-24 18:50:00|89.25|87.85|89.36|87.96|89.36|87.96|89.23|87.83|30
1650826500000|2022-04-24 18:55:00|89.35|87.95|89.55|88.15|89.62|88.22|89.33|87.93|80
1650826800000|2022-04-24 19:00:00|89.54|88.14|89.73|88.33|89.88|88.48|89.53|88.13|106
1650827100000|2022-04-24 19:05:00|89.74|88.34|89.66|88.26|89.84|88.44|89.64|88.24|38
1650827400000|2022-04-24 19:10:00|89.67|88.27|89.72|88.32|89.76|88.36|89.66|88.26|34
1650827700000|2022-04-24 19:15:00|89.73|88.33|89.82|88.42|89.83|88.43|89.72|88.32|47
1650828000000|2022-04-24 19:20:00|89.83|88.43|89.83|88.43|89.87|88.47|89.82|88.42|34
1650828300000|2022-04-24 19:25:00|89.84|88.44|89.99|88.59|90.01|88.61|89.83|88.43|45
1650828600000|2022-04-24 19:30:00|90|88.6|89.89|88.49|90.02|88.62|89.85|88.45|50
1650828900000|2022-04-24 19:35:00|89.9|88.5|89.89|88.49|89.9|88.5|89.88|88.48|18
1650829200000|2022-04-24 19:40:00|89.86|88.46|89.88|88.48|89.89|88.49|89.76|88.36|57
1650829500000|2022-04-24 19:45:00|89.87|88.47|89.73|88.33|89.9|88.5|89.66|88.26|40
1650829800000|2022-04-24 19:50:00|89.72|88.32|89.76|88.36|89.8|88.4|89.71|88.31|35
1650830100000|2022-04-24 19:55:00|89.74|88.34|89.76|88.36|89.78|88.38|89.71|88.31|33
1650830400000|2022-04-24 20:00:00|89.77|88.37|89.79|88.39|89.86|88.46|89.77|88.37|61
1650830700000|2022-04-24 20:05:00|89.77|88.37|89.77|88.37|89.82|88.42|89.72|88.32|57
1650831000000|2022-04-24 20:10:00|89.78|88.38|89.53|88.13|89.79|88.39|89.49|88.09|69
1650831300000|2022-04-24 20:15:00|89.54|88.14|89.47|88.07|89.57|88.17|89.43|88.03|51
1650831600000|2022-04-24 20:20:00|89.48|88.08|89.34|87.94|89.49|88.09|89.33|87.93|72
1650831900000|2022-04-24 20:25:00|89.33|87.93|89.34|87.94|89.38|87.98|89.25|87.85|68
1650832200000|2022-04-24 20:30:00|89.33|87.93|89.35|87.95|89.4|88|89.33|87.93|48
1650832500000|2022-04-24 20:35:00|89.36|87.96|89.3|87.9|89.4|88|89.29|87.89|32
1650832800000|2022-04-24 20:40:00|89.29|87.89|89.3|87.9|89.31|87.91|89.25|87.85|41
1650833100000|2022-04-24 20:45:00|89.29|87.89|89.33|87.93|89.33|87.93|89.24|87.84|30
1650833400000|2022-04-24 20:50:00|89.32|87.92|89.19|87.79|89.38|87.98|89.19|87.79|39
1650833700000|2022-04-24 20:55:00|89.18|87.78|89.16|87.76|89.19|87.79|89.16|87.76|14
1650834000000|2022-04-24 21:00:00|89.18|87.78|89.13|87.73|89.2|87.8|89.13|87.73|34
1650834300000|2022-04-24 21:05:00|89.15|87.75|89.14|87.74|89.18|87.78|89.07|87.67|41
1650834600000|2022-04-24 21:10:00|89.17|87.77|89.3|87.9|89.3|87.9|89.14|87.74|68
1650834900000|2022-04-24 21:15:00|89.31|87.91|89.28|87.88|89.33|87.93|89.23|87.83|58
1650835200000|2022-04-24 21:20:00|89.25|87.85|89.28|87.88|89.3|87.9|89.23|87.83|57
1650835500000|2022-04-24 21:25:00|89.29|87.89|89.34|87.94|89.34|87.94|89.23|87.83|28
1650835800000|2022-04-24 21:30:00|89.33|87.93|89.42|88.02|89.43|88.03|89.33|87.93|23
1650836100000|2022-04-24 21:35:00|89.41|88.01|89.42|88.02|89.42|88.02|89.41|88.01|10
1650836400000|2022-04-24 21:40:00|89.43|88.03|89.44|88.04|89.46|88.06|89.42|88.02|23
1650836700000|2022-04-24 21:45:00|89.45|88.05|89.44|88.04|89.48|88.08|89.44|88.04|39
1650837000000|2022-04-24 21:50:00|89.45|88.05|89.43|88.03|89.48|88.08|89.41|88.01|44
1650837300000|2022-04-24 21:55:00|89.45|88.05|89.46|88.06|89.64|88.24|89.43|88.03|49
1650837600000|2022-04-24 22:00:00|89.45|88.05|89.32|87.92|89.59|88.19|89.32|87.92|69
1650837900000|2022-04-24 22:05:00|89.34|87.94|89.81|88.41|89.84|88.44|89.32|87.92|69
1650838200000|2022-04-24 22:10:00|89.8|88.4|89.94|88.54|89.94|88.54|89.74|88.34|86
1650838500000|2022-04-24 22:15:00|89.93|88.53|89.76|88.36|89.93|88.53|89.74|88.34|60
1650838800000|2022-04-24 22:20:00|89.75|88.35|89.74|88.34|89.77|88.37|89.7|88.3|57
1650839100000|2022-04-24 22:25:00|89.73|88.33|89.73|88.33|89.75|88.35|89.71|88.31|41
1650839400000|2022-04-24 22:30:00|89.72|88.32|89.81|88.41|89.82|88.42|89.71|88.31|39
1650839700000|2022-04-24 22:35:00|89.8|88.4|89.64|88.24|89.86|88.46|89.51|88.11|96
1650840000000|2022-04-24 22:40:00|89.63|88.23|89.48|88.08|89.64|88.24|89.42|88.02|103
1650840300000|2022-04-24 22:45:00|89.47|88.07|89.35|87.95|89.49|88.09|89.33|87.93|51
1650840600000|2022-04-24 22:50:00|89.34|87.94|89.35|87.95|89.38|87.98|89.31|87.91|52
1650840900000|2022-04-24 22:55:00|89.36|87.96|89.44|88.04|89.47|88.07|89.35|87.95|48
1650841200000|2022-04-24 23:00:00|89.45|88.05|89.42|88.02|89.45|88.05|89.41|88.01|61
1650841500000|2022-04-24 23:05:00|89.43|88.03|89.35|87.95|89.45|88.05|89.33|87.93|53
1650841800000|2022-04-24 23:10:00|89.36|87.96|89.37|87.97|89.42|88.02|89.34|87.94|66
1650842100000|2022-04-24 23:15:00|89.36|87.96|89.23|87.83|89.42|88.02|89.22|87.82|69
1650842400000|2022-04-24 23:20:00|89.22|87.82|89.25|87.85|89.3|87.9|89.22|87.82|59
1650842700000|2022-04-24 23:25:00|89.26|87.86|89.33|87.93|89.36|87.96|89.24|87.84|61
1650843000000|2022-04-24 23:30:00|89.34|87.94|89.23|87.83|89.36|87.96|89.21|87.81|39
1650843300000|2022-04-24 23:35:00|89.24|87.84|89.23|87.83|89.28|87.88|89.18|87.78|61
1650843600000|2022-04-24 23:40:00|89.24|87.84|89.23|87.83|89.26|87.86|89.22|87.82|40
1650843900000|2022-04-24 23:45:00|89.22|87.82|89.19|87.79|89.25|87.85|89.19|87.79|63
1650844200000|2022-04-24 23:50:00|89.21|87.81|89.22|87.82|89.24|87.84|89.11|87.71|83
1650844500000|2022-04-24 23:55:00|89.21|87.81|89.24|87.84|89.28|87.88|89.2|87.8|50
1650844800000|2022-04-25 00:00:00|89.23|87.83|89.11|87.71|89.26|87.86|89.11|87.71|80
1650845100000|2022-04-25 00:05:00|89.12|87.72|88.91|87.51|89.15|87.75|88.8|87.4|81
1650845400000|2022-04-25 00:10:00|88.92|87.52|88.75|87.35|88.96|87.56|88.64|87.24|133
1650845700000|2022-04-25 00:15:00|88.77|87.37|88.52|87.12|88.83|87.43|88.52|87.12|120
1650846000000|2022-04-25 00:20:00|88.51|87.11|87.17|85.77|88.55|87.15|87.03|85.63|233
1650846300000|2022-04-25 00:25:00|87.18|85.78|87.43|86.03|87.52|86.12|87.14|85.74|299
1650846600000|2022-04-25 00:30:00|87.38|85.98|87.34|85.94|87.64|86.24|87.12|85.72|232
1650846900000|2022-04-25 00:35:00|87.36|85.96|87.43|86.03|87.45|86.05|87.13|85.73|161
1650847200000|2022-04-25 00:40:00|87.42|86.02|87.23|85.83|87.43|86.03|87.15|85.75|121
1650847500000|2022-04-25 00:45:00|87.22|85.82|86.69|85.29|87.26|85.86|86.66|85.26|175
1650847800000|2022-04-25 00:50:00|86.68|85.28|86.13|84.73|86.99|85.59|86.13|84.73|170
1650848100000|2022-04-25 00:55:00|86.12|84.72|86.55|85.15|86.74|85.34|86.12|84.72|228
1650848400000|2022-04-25 01:00:00|86.54|85.14|86.43|85.03|86.72|85.32|86.29|84.89|184
1650848700000|2022-04-25 01:05:00|86.42|85.02|86.73|85.33|86.77|85.37|86.32|84.92|157
1650849000000|2022-04-25 01:10:00|86.72|85.32|86.46|85.06|86.83|85.43|86.44|85.04|104
1650849300000|2022-04-25 01:15:00|86.47|85.07|86.45|85.05|86.6|85.2|86.35|84.95|118
1650849600000|2022-04-25 01:20:00|86.42|85.02|86.36|84.96|86.48|85.08|86.33|84.93|59
1650849900000|2022-04-25 01:25:00|86.37|84.97|86.44|85.04|86.55|85.15|86.33|84.93|93
1650850200000|2022-04-25 01:30:00|86.45|85.05|86.53|85.13|86.63|85.23|86.43|85.03|88
1650850500000|2022-04-25 01:35:00|86.52|85.12|86.92|85.52|86.92|85.52|86.51|85.11|98
1650850800000|2022-04-25 01:40:00|86.93|85.53|86.95|85.55|86.98|85.58|86.86|85.46|76
1650851100000|2022-04-25 01:45:00|86.94|85.54|86.77|85.37|86.96|85.56|86.75|85.35|90
1650851400000|2022-04-25 01:50:00|86.76|85.36|86.75|85.35|86.81|85.41|86.74|85.34|76
1650851700000|2022-04-25 01:55:00|86.74|85.34|86.92|85.52|87.06|85.66|86.74|85.34|62
1650852000000|2022-04-25 02:00:00|86.93|85.53|87.05|85.65|87.13|85.73|86.85|85.45|90
1650852300000|2022-04-25 02:05:00|87.04|85.64|87.04|85.64|87.06|85.66|86.88|85.48|49
1650852600000|2022-04-25 02:10:00|87.06|85.66|86.99|85.59|87.06|85.66|86.94|85.54|38
1650852900000|2022-04-25 02:15:00|86.98|85.58|87.04|85.64|87.05|85.65|86.93|85.53|35
1650853200000|2022-04-25 02:20:00|87.05|85.65|86.92|85.52|87.08|85.68|86.92|85.52|59
1650853500000|2022-04-25 02:25:00|86.95|85.55|86.77|85.37|86.95|85.55|86.65|85.25|99
1650853800000|2022-04-25 02:30:00|86.78|85.38|86.78|85.38|86.87|85.47|86.71|85.31|82
1650854100000|2022-04-25 02:35:00|86.76|85.36|86.74|85.34|86.84|85.44|86.67|85.27|71
1650854400000|2022-04-25 02:40:00|86.73|85.33|86.77|85.37|86.83|85.43|86.73|85.33|43
1650854700000|2022-04-25 02:45:00|86.78|85.38|86.83|85.43|86.85|85.45|86.75|85.35|46
1650855000000|2022-04-25 02:50:00|86.82|85.42|86.95|85.55|86.97|85.57|86.82|85.42|53
1650855300000|2022-04-25 02:55:00|86.94|85.54|86.94|85.54|87.04|85.64|86.93|85.53|65
1650855600000|2022-04-25 03:00:00|86.95|85.55|87.07|85.67|87.07|85.67|86.94|85.54|58
1650855900000|2022-04-25 03:05:00|87.08|85.68|87.05|85.65|87.13|85.73|87.03|85.63|55
1650856200000|2022-04-25 03:10:00|87.07|85.67|87.24|85.84|87.24|85.84|87.04|85.64|82
1650856500000|2022-04-25 03:15:00|87.25|85.85|87.57|86.17|87.6|86.2|87.25|85.85|74
1650856800000|2022-04-25 03:20:00|87.59|86.19|87.64|86.24|87.67|86.27|87.58|86.18|48
1650857100000|2022-04-25 03:25:00|87.65|86.25|87.66|86.26|87.7|86.3|87.61|86.21|54
1650857400000|2022-04-25 03:30:00|87.65|86.25|87.74|86.34|87.81|86.41|87.53|86.13|81
1650857700000|2022-04-25 03:35:00|87.75|86.35|87.83|86.43|87.84|86.44|87.73|86.33|52
1650858000000|2022-04-25 03:40:00|87.84|86.44|87.93|86.53|88.02|86.62|87.83|86.43|69
1650858300000|2022-04-25 03:45:00|87.92|86.52|87.95|86.55|87.96|86.56|87.85|86.45|56
1650858600000|2022-04-25 03:50:00|87.94|86.54|87.95|86.55|87.99|86.59|87.91|86.51|27
1650858900000|2022-04-25 03:55:00|87.96|86.56|87.94|86.54|88.02|86.62|87.89|86.49|49
1650859200000|2022-04-25 04:00:00|87.93|86.53|87.79|86.39|87.95|86.55|87.76|86.36|55
1650859500000|2022-04-25 04:05:00|87.8|86.4|87.79|86.39|87.86|86.46|87.77|86.37|56
1650859800000|2022-04-25 04:10:00|87.78|86.38|87.78|86.38|87.79|86.39|87.67|86.27|55
1650860100000|2022-04-25 04:15:00|87.82|86.42|87.68|86.28|87.82|86.42|87.68|86.28|53
1650860400000|2022-04-25 04:20:00|87.67|86.27|87.69|86.29|87.73|86.33|87.58|86.18|62
1650860700000|2022-04-25 04:25:00|87.68|86.28|87.68|86.28|87.69|86.29|87.62|86.22|56
1650861000000|2022-04-25 04:30:00|87.69|86.29|87.64|86.24|87.69|86.29|87.6|86.2|65
1650861300000|2022-04-25 04:35:00|87.65|86.25|87.76|86.36|87.78|86.38|87.64|86.24|32
1650861600000|2022-04-25 04:40:00|87.75|86.35|87.76|86.36|87.8|86.4|87.72|86.32|54
1650861900000|2022-04-25 04:45:00|87.75|86.35|87.64|86.24|87.76|86.36|87.54|86.14|46
1650862200000|2022-04-25 04:50:00|87.63|86.23|87.53|86.13|87.63|86.23|87.53|86.13|74
1650862500000|2022-04-25 04:55:00|87.54|86.14|87.49|86.09|87.55|86.15|87.48|86.08|45
1650862800000|2022-04-25 05:00:00|87.5|86.1|87.43|86.03|87.5|86.1|87.41|86.01|67
1650863100000|2022-04-25 05:05:00|87.42|86.02|87.34|85.94|87.46|86.06|87.32|85.92|75
1650863400000|2022-04-25 05:10:00|87.35|85.95|87.52|86.12|87.52|86.12|87.32|85.92|74
1650863700000|2022-04-25 05:15:00|87.5|86.1|87.6|86.2|87.61|86.21|87.5|86.1|61
1650864000000|2022-04-25 05:20:00|87.61|86.21|87.62|86.22|87.69|86.29|87.56|86.16|60
1650864300000|2022-04-25 05:25:00|87.63|86.23|87.64|86.24|87.67|86.27|87.54|86.14|53
1650864600000|2022-04-25 05:30:00|87.63|86.23|87.5|86.1|87.65|86.25|87.49|86.09|61
1650864900000|2022-04-25 05:35:00|87.49|86.09|87.17|85.77|87.49|86.09|87.15|85.75|80
1650865200000|2022-04-25 05:40:00|87.23|85.83|87.19|85.79|87.28|85.88|87.05|85.65|77
1650865500000|2022-04-25 05:45:00|87.18|85.78|87.13|85.73|87.18|85.78|87.12|85.72|61
1650865800000|2022-04-25 05:50:00|87.12|85.72|86.98|85.58|87.12|85.72|86.94|85.54|45
1650866100000|2022-04-25 05:55:00|86.97|85.57|86.91|85.51|86.99|85.59|86.9|85.5|57
1650866400000|2022-04-25 06:00:00|86.92|85.52|86.81|85.41|86.96|85.56|86.81|85.41|167
1650866700000|2022-04-25 06:05:00|86.79|85.39|86.66|85.26|86.85|85.45|86.61|85.21|134
1650867000000|2022-04-25 06:10:00|86.65|85.25|86.39|84.99|86.71|85.31|86.37|84.97|155
1650867300000|2022-04-25 06:15:00|86.41|85.01|86.32|84.92|86.48|85.08|86.32|84.92|131
1650867600000|2022-04-25 06:20:00|86.33|84.93|86.65|85.25|86.65|85.25|86.33|84.93|123
1650867900000|2022-04-25 06:25:00|86.66|85.26|86.62|85.22|86.83|85.43|86.57|85.17|137
1650868200000|2022-04-25 06:30:00|86.63|85.23|86.64|85.24|86.76|85.36|86.62|85.22|147
1650868500000|2022-04-25 06:35:00|86.63|85.23|86.53|85.13|86.66|85.26|86.42|85.02|147
1650868800000|2022-04-25 06:40:00|86.52|85.12|86.33|84.93|86.57|85.17|86.21|84.81|202
1650869100000|2022-04-25 06:45:00|86.32|84.92|86.3|84.9|86.41|85.01|86.24|84.84|155
1650869400000|2022-04-25 06:50:00|86.32|84.92|85.63|84.23|86.34|84.94|85.44|84.04|290
1650869700000|2022-04-25 06:55:00|85.61|84.21|85.14|83.74|85.61|84.21|84.98|83.58|380
1650870000000|2022-04-25 07:00:00|85.13|83.73|83.96|82.56|85.25|83.85|83.85|82.45|441
1650870300000|2022-04-25 07:05:00|83.95|82.55|84.36|82.96|84.77|83.37|83.8|82.4|381
1650870600000|2022-04-25 07:10:00|84.34|82.94|84.01|82.61|84.42|83.02|83.94|82.54|291
1650870900000|2022-04-25 07:15:00|84|82.6|84.18|82.78|84.23|82.83|83.89|82.49|337
1650871200000|2022-04-25 07:20:00|84.19|82.79|84.16|82.76|84.25|82.85|83.97|82.57|178
1650871500000|2022-04-25 07:25:00|84.18|82.78|84.13|82.73|84.32|82.92|84.09|82.69|179
1650871800000|2022-04-25 07:30:00|84.1|82.7|83.9|82.5|84.14|82.74|83.87|82.47|180
1650872100000|2022-04-25 07:35:00|83.89|82.49|84.24|82.84|84.27|82.87|83.87|82.47|141
1650872400000|2022-04-25 07:40:00|84.23|82.83|84.07|82.67|84.26|82.86|83.94|82.54|173
1650872700000|2022-04-25 07:45:00|84.08|82.68|84.21|82.81|84.3|82.9|84.05|82.65|169
1650873000000|2022-04-25 07:50:00|84.19|82.79|83.97|82.57|84.2|82.8|83.95|82.55|161
1650873300000|2022-04-25 07:55:00|83.99|82.59|84.04|82.64|84.04|82.64|83.88|82.48|149
1650873600000|2022-04-25 08:00:00|84.05|82.65|83.47|82.07|84.08|82.68|83.46|82.06|230
1650873900000|2022-04-25 08:05:00|83.48|82.08|83.73|82.33|83.77|82.37|83.41|82.01|159
1650874200000|2022-04-25 08:10:00|83.72|82.32|84.02|82.62|84.14|82.74|83.72|82.32|144
1650874500000|2022-04-25 08:15:00|84.01|82.61|84.22|82.82|84.23|82.83|83.99|82.59|166
1650874800000|2022-04-25 08:20:00|84.23|82.83|83.92|82.52|84.26|82.86|83.91|82.51|159
1650875100000|2022-04-25 08:25:00|83.91|82.51|83.81|82.41|84.01|82.61|83.74|82.34|150
1650875400000|2022-04-25 08:30:00|83.79|82.39|83.77|82.37|83.93|82.53|83.71|82.31|137
1650875700000|2022-04-25 08:35:00|83.76|82.36|84.25|82.85|84.27|82.87|83.74|82.34|128
1650876000000|2022-04-25 08:40:00|84.24|82.84|84.22|82.82|84.29|82.89|84.11|82.71|134
1650876300000|2022-04-25 08:45:00|84.21|82.81|84.11|82.71|84.27|82.87|84.07|82.67|145
1650876600000|2022-04-25 08:50:00|84.1|82.7|83.91|82.51|84.14|82.74|83.86|82.46|143
1650876900000|2022-04-25 08:55:00|83.9|82.5|83.95|82.55|83.99|82.59|83.78|82.38|119
1650877200000|2022-04-25 09:00:00|83.96|82.56|83.93|82.53|84.01|82.61|83.68|82.28|177
1650877500000|2022-04-25 09:05:00|83.91|82.51|84.19|82.79|84.21|82.81|83.9|82.5|111
1650877800000|2022-04-25 09:10:00|84.18|82.78|84.04|82.64|84.18|82.78|83.98|82.58|127
1650878100000|2022-04-25 09:15:00|84.03|82.63|83.98|82.58|84.16|82.76|83.73|82.33|173
1650878400000|2022-04-25 09:20:00|83.97|82.57|83.94|82.54|84.04|82.64|83.74|82.34|176
1650878700000|2022-04-25 09:25:00|83.95|82.55|84.16|82.76|84.21|82.81|83.95|82.55|194
1650879000000|2022-04-25 09:30:00|84.17|82.77|84.75|83.35|84.75|83.35|84.16|82.76|186
1650879300000|2022-04-25 09:35:00|84.76|83.36|84.72|83.32|84.79|83.39|84.63|83.23|143
1650879600000|2022-04-25 09:40:00|84.73|83.33|84.77|83.37|84.89|83.49|84.71|83.31|143
1650879900000|2022-04-25 09:45:00|84.78|83.38|84.74|83.34|84.83|83.43|84.68|83.28|142
1650880200000|2022-04-25 09:50:00|84.76|83.36|84.78|83.38|84.8|83.4|84.65|83.25|132
1650880500000|2022-04-25 09:55:00|84.76|83.36|84.89|83.49|84.89|83.49|84.68|83.28|121
1650880800000|2022-04-25 10:00:00|84.88|83.48|84.83|83.43|85|83.6|84.81|83.41|134
1650881100000|2022-04-25 10:05:00|84.82|83.42|84.7|83.3|84.83|83.43|84.6|83.2|131
1650881400000|2022-04-25 10:10:00|84.69|83.29|84.61|83.21|84.71|83.31|84.58|83.18|118
1650881700000|2022-04-25 10:15:00|84.63|83.23|84.71|83.31|84.75|83.35|84.6|83.2|111
1650882000000|2022-04-25 10:20:00|84.72|83.32|84.77|83.37|84.86|83.46|84.68|83.28|100
1650882300000|2022-04-25 10:25:00|84.78|83.38|85.07|83.67|85.08|83.68|84.69|83.29|97
1650882600000|2022-04-25 10:30:00|85.09|83.69|85|83.6|85.11|83.71|84.9|83.5|115
1650882900000|2022-04-25 10:35:00|84.99|83.59|84.92|83.52|85.07|83.67|84.87|83.47|130
1650883200000|2022-04-25 10:40:00|84.91|83.51|84.91|83.51|85.1|83.7|84.88|83.48|126
1650883500000|2022-04-25 10:45:00|84.9|83.5|85.08|83.68|85.12|83.72|84.88|83.48|102
1650883800000|2022-04-25 10:50:00|85.09|83.69|85.03|83.63|85.13|83.73|84.99|83.59|94
1650884100000|2022-04-25 10:55:00|85.02|83.62|84.96|83.56|85.12|83.72|84.93|83.53|130
1650884400000|2022-04-25 11:00:00|84.97|83.57|84.94|83.54|85.01|83.61|84.84|83.44|132
1650884700000|2022-04-25 11:05:00|84.93|83.53|84.93|83.53|85.03|83.63|84.88|83.48|94
1650885000000|2022-04-25 11:10:00|84.94|83.54|84.91|83.51|85.04|83.64|84.77|83.37|141
1650885300000|2022-04-25 11:15:00|84.88|83.48|84.92|83.52|85.1|83.7|84.75|83.35|208
1650885600000|2022-04-25 11:20:00|84.93|83.53|86.06|84.66|86.08|84.68|84.92|83.52|247
1650885900000|2022-04-25 11:25:00|86.05|84.65|85.72|84.32|86.08|84.68|85.45|84.05|313
1650886200000|2022-04-25 11:30:00|85.73|84.33|85.84|84.44|86.1|84.7|85.73|84.33|285
1650886500000|2022-04-25 11:35:00|85.85|84.45|85.88|84.48|86.1|84.7|85.8|84.4|227
1650886800000|2022-04-25 11:40:00|85.86|84.46|86.03|84.63|86.07|84.67|85.82|84.42|171
1650887100000|2022-04-25 11:45:00|86.02|84.62|86.26|84.86|86.42|85.02|85.89|84.49|207
1650887400000|2022-04-25 11:50:00|86.27|84.87|86.26|84.86|86.36|84.96|86.21|84.81|145
1650887700000|2022-04-25 11:55:00|86.25|84.85|86.36|84.96|86.37|84.97|86.22|84.82|116
1650888000000|2022-04-25 12:00:00|86.37|84.97|86.32|84.92|86.42|85.02|86.27|84.87|160
1650888300000|2022-04-25 12:05:00|86.3|84.9|86.27|84.87|86.32|84.92|86.19|84.79|99
1650888600000|2022-04-25 12:10:00|86.28|84.88|86.22|84.82|86.37|84.97|86.21|84.81|114
1650888900000|2022-04-25 12:15:00|86.23|84.83|86.63|85.23|86.67|85.27|86.21|84.81|121
1650889200000|2022-04-25 12:20:00|86.61|85.21|87.02|85.62|87.04|85.64|86.53|85.13|160
1650889500000|2022-04-25 12:25:00|87.01|85.61|87.18|85.78|87.22|85.82|86.92|85.52|179
1650889800000|2022-04-25 12:30:00|87.19|85.79|86.9|85.5|87.21|85.81|86.9|85.5|156
1650890100000|2022-04-25 12:35:00|86.89|85.49|86.85|85.45|86.92|85.52|86.71|85.31|125
1650890400000|2022-04-25 12:40:00|86.86|85.46|86.72|85.32|86.86|85.46|86.68|85.28|175
1650890700000|2022-04-25 12:45:00|86.73|85.33|86.54|85.14|86.74|85.34|86.48|85.08|129
1650891000000|2022-04-25 12:50:00|86.56|85.16|86.34|84.94|86.56|85.16|86.29|84.89|138
1650891300000|2022-04-25 12:55:00|86.35|84.95|86.29|84.89|86.4|85|86.29|84.89|73
1650891600000|2022-04-25 13:00:00|86.28|84.88|86.1|84.7|86.35|84.95|86.09|84.69|108
1650891900000|2022-04-25 13:05:00|86.08|84.68|86.04|84.64|86.12|84.72|85.93|84.53|124
1650892200000|2022-04-25 13:10:00|86.05|84.65|86.17|84.77|86.18|84.78|86.05|84.65|127
1650892500000|2022-04-25 13:15:00|86.18|84.78|86.18|84.78|86.22|84.82|86.11|84.71|91
1650892800000|2022-04-25 13:20:00|86.19|84.79|86.21|84.81|86.26|84.86|86.18|84.78|90
1650893100000|2022-04-25 13:25:00|86.2|84.8|86.12|84.72|86.23|84.83|86.08|84.68|101
1650893400000|2022-04-25 13:30:00|86.1|84.7|85.73|84.33|86.12|84.72|85.56|84.16|248
1650893700000|2022-04-25 13:35:00|85.75|84.35|86.5|85.1|86.87|85.47|85.75|84.35|307
1650894000000|2022-04-25 13:40:00|86.49|85.09|86.34|84.94|86.81|85.41|86.33|84.93|213
1650894300000|2022-04-25 13:45:00|86.33|84.93|86.17|84.77|86.41|85.01|86.11|84.71|228
1650894600000|2022-04-25 13:50:00|86.32|84.92|86.22|84.82|86.62|85.22|86.11|84.71|210
1650894900000|2022-04-25 13:55:00|86.23|84.83|85.98|84.58|86.37|84.97|85.97|84.57|184
1650895200000|2022-04-25 14:00:00|85.97|84.57|85.89|84.49|86.06|84.66|85.87|84.47|198
1650895500000|2022-04-25 14:05:00|85.88|84.48|86.19|84.79|86.22|84.82|85.79|84.39|137
1650895800000|2022-04-25 14:10:00|86.2|84.8|85.91|84.51|86.26|84.86|85.85|84.45|200
1650896100000|2022-04-25 14:15:00|85.92|84.52|86.05|84.65|86.05|84.65|85.82|84.42|173
1650896400000|2022-04-25 14:20:00|86.06|84.66|86.19|84.79|86.2|84.8|85.75|84.35|186
1650896700000|2022-04-25 14:25:00|86.2|84.8|86.45|85.05|86.53|85.13|86.19|84.79|115
1650897000000|2022-04-25 14:30:00|86.44|85.04|87.2|85.8|87.23|85.83|86.44|85.04|183
1650897300000|2022-04-25 14:35:00|87.22|85.82|87.1|85.7|87.34|85.94|87.04|85.64|194
1650897600000|2022-04-25 14:40:00|87.11|85.71|87.06|85.66|87.11|85.71|86.91|85.51|134
1650897900000|2022-04-25 14:45:00|87.05|85.65|87.11|85.71|87.22|85.82|86.96|85.56|196
1650898200000|2022-04-25 14:50:00|87.14|85.74|86.79|85.39|87.14|85.74|86.67|85.27|208
1650898500000|2022-04-25 14:55:00|86.78|85.38|86.66|85.26|86.82|85.42|86.59|85.19|115
1650898800000|2022-04-25 15:00:00|86.67|85.27|86.71|85.31|86.74|85.34|86.54|85.14|133
1650899100000|2022-04-25 15:05:00|86.7|85.3|86.64|85.24|86.71|85.31|86.47|85.07|119
1650899400000|2022-04-25 15:10:00|86.63|85.23|86.94|85.54|87.21|85.81|86.58|85.18|156
1650899700000|2022-04-25 15:15:00|86.93|85.53|86.89|85.49|86.93|85.53|86.67|85.27|112
1650900000000|2022-04-25 15:20:00|86.88|85.48|87.18|85.78|87.22|85.82|86.88|85.48|156
1650900300000|2022-04-25 15:25:00|87.17|85.77|87.11|85.71|87.33|85.93|87.11|85.71|103
1650900600000|2022-04-25 15:30:00|87.12|85.72|87.05|85.65|87.17|85.77|86.94|85.54|136
1650900900000|2022-04-25 15:35:00|87.06|85.66|87.03|85.63|87.38|85.98|86.99|85.59|147
1650901200000|2022-04-25 15:40:00|87.05|85.65|86.92|85.52|87.09|85.69|86.91|85.51|107
1650901500000|2022-04-25 15:45:00|86.91|85.51|86.6|85.2|86.93|85.53|86.6|85.2|122
1650901800000|2022-04-25 15:50:00|86.59|85.19|86.53|85.13|86.65|85.25|86.46|85.06|128
1650902100000|2022-04-25 15:55:00|86.54|85.14|86.51|85.11|86.62|85.22|86.46|85.06|112
1650902400000|2022-04-25 16:00:00|86.5|85.1|86.44|85.04|86.56|85.16|86.37|84.97|128
1650902700000|2022-04-25 16:05:00|86.45|85.05|86.74|85.34|86.86|85.46|86.45|85.05|143
1650903000000|2022-04-25 16:10:00|86.73|85.33|87.11|85.71|87.11|85.71|86.72|85.32|119
1650903300000|2022-04-25 16:15:00|87.1|85.7|87.16|85.76|87.42|86.02|87.1|85.7|167
1650903600000|2022-04-25 16:20:00|87.18|85.78|87.53|86.13|87.59|86.19|87.18|85.78|147
1650903900000|2022-04-25 16:25:00|87.52|86.12|87.6|86.2|87.63|86.23|87.51|86.11|118
1650904200000|2022-04-25 16:30:00|87.59|86.19|87.77|86.37|87.78|86.38|87.53|86.13|112
1650904500000|2022-04-25 16:35:00|87.76|86.36|87.83|86.43|87.91|86.51|87.72|86.32|120
1650904800000|2022-04-25 16:40:00|87.82|86.42|88.09|86.69|88.15|86.75|87.74|86.34|113
1650905100000|2022-04-25 16:45:00|88.08|86.68|88.3|86.9|88.3|86.9|88|86.6|106
1650905400000|2022-04-25 16:50:00|88.29|86.89|88.24|86.84|88.34|86.94|88.18|86.78|129
1650905700000|2022-04-25 16:55:00|88.23|86.83|88.09|86.69|88.24|86.84|88.06|86.66|110
1650906000000|2022-04-25 17:00:00|88.07|86.67|87.94|86.54|88.15|86.75|87.86|86.46|109
1650906300000|2022-04-25 17:05:00|87.95|86.55|87.98|86.58|88.06|86.66|87.84|86.44|127
1650906600000|2022-04-25 17:10:00|87.99|86.59|88.21|86.81|88.26|86.86|87.98|86.58|120
1650906900000|2022-04-25 17:15:00|88.23|86.83|88.27|86.87|88.35|86.95|88.19|86.79|91
1650907200000|2022-04-25 17:20:00|88.29|86.89|88.38|86.98|88.41|87.01|88.23|86.83|75
1650907500000|2022-04-25 17:25:00|88.39|86.99|88.3|86.9|88.4|87|88.13|86.73|123
1650907800000|2022-04-25 17:30:00|88.29|86.89|88.07|86.67|88.36|86.96|88.05|86.65|123
1650908100000|2022-04-25 17:35:00|88.08|86.68|88.05|86.65|88.12|86.72|88.03|86.63|69
1650908400000|2022-04-25 17:40:00|88.04|86.64|88.12|86.72|88.2|86.8|88.04|86.64|77
1650908700000|2022-04-25 17:45:00|88.11|86.71|87.82|86.42|88.12|86.72|87.76|86.36|97
1650909000000|2022-04-25 17:50:00|87.83|86.43|87.72|86.32|87.83|86.43|87.68|86.28|95
1650909300000|2022-04-25 17:55:00|87.73|86.33|87.71|86.31|87.78|86.38|87.68|86.28|73
1650909600000|2022-04-25 18:00:00|87.73|86.33|87.52|86.12|87.75|86.35|87.49|86.09|126
1650909900000|2022-04-25 18:05:00|87.53|86.13|87.67|86.27|87.71|86.31|87.48|86.08|82
1650910200000|2022-04-25 18:10:00|87.66|86.26|87.68|86.28|87.76|86.36|87.56|86.16|116
1650910500000|2022-04-25 18:15:00|87.69|86.29|87.72|86.32|87.76|86.36|87.69|86.29|50
1650910800000|2022-04-25 18:20:00|87.73|86.33|87.69|86.29|87.77|86.37|87.62|86.22|77
1650911100000|2022-04-25 18:25:00|87.67|86.27|87.8|86.4|87.85|86.45|87.66|86.26|70
1650911400000|2022-04-25 18:30:00|87.82|86.42|87.81|86.41|87.85|86.45|87.72|86.32|63
1650911700000|2022-04-25 18:35:00|87.8|86.4|87.92|86.52|87.96|86.56|87.79|86.39|65
1650912000000|2022-04-25 18:40:00|87.91|86.51|87.95|86.55|88.02|86.62|87.9|86.5|67
1650912300000|2022-04-25 18:45:00|87.96|86.56|88.56|87.16|88.65|87.25|87.96|86.56|165
1650912600000|2022-04-25 18:50:00|88.54|87.14|88.81|87.41|88.81|87.41|88.53|87.13|191
1650912900000|2022-04-25 18:55:00|88.82|87.42|88.45|87.05|88.86|87.46|88.44|87.04|173
1650913200000|2022-04-25 19:00:00|88.46|87.06|88.23|86.83|88.48|87.08|88.14|86.74|167
1650913500000|2022-04-25 19:05:00|88.22|86.82|88.04|86.64|88.23|86.83|88.02|86.62|120
1650913800000|2022-04-25 19:10:00|88.05|86.65|87.94|86.54|88.06|86.66|87.87|86.47|134
1650914100000|2022-04-25 19:15:00|87.93|86.53|88.35|86.95|88.4|87|87.92|86.52|130
1650914400000|2022-04-25 19:20:00|88.37|86.97|88.7|87.3|88.7|87.3|88.37|86.97|116
1650914700000|2022-04-25 19:25:00|88.71|87.31|88.7|87.3|88.75|87.35|88.43|87.03|210
1650915000000|2022-04-25 19:30:00|88.69|87.29|88.86|87.46|88.95|87.55|88.69|87.29|205
1650915300000|2022-04-25 19:35:00|88.87|87.47|89.43|88.03|89.44|88.04|88.85|87.45|153
1650915600000|2022-04-25 19:40:00|89.42|88.02|89.38|87.98|89.43|88.03|89.13|87.73|156
1650915900000|2022-04-25 19:45:00|89.37|87.97|89.31|87.91|89.42|88.02|89.22|87.82|146
1650916200000|2022-04-25 19:50:00|89.32|87.92|89.48|88.08|89.49|88.09|89.17|87.77|161
1650916500000|2022-04-25 19:55:00|89.47|88.07|89.46|88.06|89.48|88.08|89.26|87.86|148
1650916800000|2022-04-25 20:00:00|89.45|88.05|89.4|88|89.59|88.19|89.4|88|122
1650917100000|2022-04-25 20:05:00|89.38|87.98|89.66|88.26|89.68|88.28|89.25|87.85|150
1650917400000|2022-04-25 20:10:00|89.65|88.25|89.57|88.17|89.66|88.26|89.55|88.15|92
1650917700000|2022-04-25 20:15:00|89.56|88.16|89.72|88.32|89.72|88.32|89.56|88.16|50
1650918000000|2022-04-25 20:20:00|89.73|88.33|89.57|88.17|89.87|88.47|89.55|88.15|109
1650918300000|2022-04-25 20:25:00|89.56|88.16|89.73|88.33|89.76|88.36|89.56|88.16|120
1650918600000|2022-04-25 20:30:00|89.72|88.32|89.73|88.33|89.75|88.35|89.63|88.23|98
1650918900000|2022-04-25 20:35:00|89.74|88.34|89.71|88.31|89.78|88.38|89.56|88.16|84
1650919200000|2022-04-25 20:40:00|89.73|88.33|89.73|88.33|89.78|88.38|89.66|88.26|77
1650919500000|2022-04-25 20:45:00|89.74|88.34|89.61|88.21|89.76|88.36|89.61|88.21|70
1650919800000|2022-04-25 20:50:00|89.6|88.2|89.57|88.17|89.69|88.29|89.55|88.15|67
1650920100000|2022-04-25 20:55:00|89.58|88.18|89.81|88.41|89.81|88.41|89.57|88.17|82
1650920400000|2022-04-25 21:00:00|89.82|88.42|89.85|88.45|89.93|88.53|89.81|88.41|66
1650920700000|2022-04-25 21:05:00|89.86|88.46|89.83|88.43|89.89|88.49|89.83|88.43|58
1650921000000|2022-04-25 21:10:00|89.82|88.42|90.01|88.61|90.01|88.61|89.82|88.42|49
1650921300000|2022-04-25 21:15:00|90.02|88.62|89.92|88.52|90.18|88.78|89.92|88.52|81
1650921600000|2022-04-25 21:20:00|89.93|88.53|90.23|88.83|90.23|88.83|89.93|88.53|91
1650921900000|2022-04-25 21:25:00|90.24|88.84|90.18|88.78|90.24|88.84|90.11|88.71|83
1650922200000|2022-04-25 21:30:00|90.19|88.79|90.15|88.75|90.2|88.8|90.07|88.67|67
1650922500000|2022-04-25 21:35:00|90.16|88.76|90.31|88.91|90.56|89.16|90.16|88.76|94
1650922800000|2022-04-25 21:40:00|90.32|88.92|90.36|88.96|90.38|88.98|90.27|88.87|74
1650923100000|2022-04-25 21:45:00|90.35|88.95|90.28|88.88|90.38|88.98|90.26|88.86|52
1650923400000|2022-04-25 21:50:00|90.27|88.87|90.42|89.02|90.45|89.05|90.26|88.86|81
1650923700000|2022-04-25 21:55:00|90.41|89.01|90.45|89.05|90.49|89.09|90.36|88.96|65
1650924000000|2022-04-25 22:00:00|90.43|89.03|90.28|88.88|90.59|89.19|90.24|88.84|141
1650924300000|2022-04-25 22:05:00|90.29|88.89|90.11|88.71|90.48|89.08|90.11|88.71|169
1650924600000|2022-04-25 22:10:00|90.12|88.72|90.28|88.88|90.38|88.98|90.12|88.72|131
1650924900000|2022-04-25 22:15:00|90.25|88.85|90.34|88.94|90.37|88.97|90.19|88.79|129
1650925200000|2022-04-25 22:20:00|90.33|88.93|90.18|88.78|90.45|89.05|90.15|88.75|111
1650925500000|2022-04-25 22:25:00|90.19|88.79|90.37|88.97|90.4|89|90.19|88.79|112
1650925800000|2022-04-25 22:30:00|90.36|88.96|90.4|89|90.49|89.09|90.34|88.94|135
1650926100000|2022-04-25 22:35:00|90.41|89.01|90.43|89.03|90.51|89.11|90.3|88.9|100
1650926400000|2022-04-25 22:40:00|90.42|89.02|90.58|89.18|90.59|89.19|90.39|88.99|86
1650926700000|2022-04-25 22:45:00|90.57|89.17|90.53|89.13|90.96|89.56|90.52|89.12|222
1650927000000|2022-04-25 22:50:00|90.52|89.12|90.49|89.09|90.63|89.23|90.41|89.01|154
1650927300000|2022-04-25 22:55:00|90.5|89.1|90.43|89.03|90.55|89.15|90.42|89.02|130
1650927600000|2022-04-25 23:00:00|90.44|89.04|90.45|89.05|90.62|89.22|90.33|88.93|145
1650927900000|2022-04-25 23:05:00|90.46|89.06|90.39|88.99|90.48|89.08|90.33|88.93|145
1650928200000|2022-04-25 23:10:00|90.4|89|90.42|89.02|90.46|89.06|90.38|88.98|68
1650928500000|2022-04-25 23:15:00|90.43|89.03|90.53|89.13|90.66|89.26|90.4|89|116
1650928800000|2022-04-25 23:20:00|90.54|89.14|90.54|89.14|90.6|89.2|90.45|89.05|111
1650929100000|2022-04-25 23:25:00|90.53|89.13|90.37|88.97|90.54|89.14|90.35|88.95|141
1650929400000|2022-04-25 23:30:00|90.38|88.98|90.53|89.13|90.53|89.13|90.37|88.97|134
1650929700000|2022-04-25 23:35:00|90.52|89.12|90.52|89.12|90.55|89.15|90.46|89.06|79
1650930000000|2022-04-25 23:40:00|90.53|89.13|90.48|89.08|90.57|89.17|90.43|89.03|104
1650930300000|2022-04-25 23:45:00|90.49|89.09|90.58|89.18|90.63|89.23|90.49|89.09|104
1650930600000|2022-04-25 23:50:00|90.59|89.19|90.58|89.18|90.63|89.23|90.5|89.1|103
1650930900000|2022-04-25 23:55:00|90.57|89.17|90.45|89.05|90.61|89.21|90.42|89.02|108
1650931200000|2022-04-26 00:00:00|90.46|89.06|90.52|89.12|90.73|89.33|90.46|89.06|127
1650931500000|2022-04-26 00:05:00|90.51|89.11|90.43|89.03|90.64|89.24|90.43|89.03|90
1650931800000|2022-04-26 00:10:00|90.44|89.04|90.44|89.04|90.47|89.07|90.34|88.94|80
1650932100000|2022-04-26 00:15:00|90.43|89.03|90.2|88.8|90.43|89.03|90.1|88.7|134
1650932400000|2022-04-26 00:20:00|90.19|88.79|90.24|88.84|90.32|88.92|90.17|88.77|83
1650932700000|2022-04-26 00:25:00|90.25|88.85|90.23|89.13|90.39|89.17|90.1|88.84|103
1650933000000|2022-04-26 00:30:00|90.24|89.14|90.44|89.04|90.48|89.15|90.17|88.99|90
1650933300000|2022-04-26 00:35:00|90.45|89.05|90.85|89.45|90.94|89.54|90.44|89.04|165
1650933600000|2022-04-26 00:40:00|90.84|89.44|90.58|89.18|90.85|89.45|90.44|89.04|120
1650933900000|2022-04-26 00:45:00|90.59|89.19|90.46|89.06|90.63|89.23|90.46|89.06|90
1650934200000|2022-04-26 00:50:00|90.47|89.07|90.35|88.95|90.49|89.09|90.33|88.93|69
1650934500000|2022-04-26 00:55:00|90.34|88.94|90.07|88.67|90.45|89.05|89.99|88.59|110
1650934800000|2022-04-26 01:00:00|90.08|88.68|90.01|88.61|90.18|88.78|89.97|88.57|72
1650935100000|2022-04-26 01:05:00|89.98|88.58|89.82|88.42|89.99|88.59|89.78|88.38|68
1650935400000|2022-04-26 01:10:00|89.81|88.41|89.65|88.25|89.89|88.49|89.65|88.25|106
1650935700000|2022-04-26 01:15:00|89.64|88.24|89.78|88.38|89.83|88.43|89.64|88.24|108
1650936000000|2022-04-26 01:20:00|89.79|88.39|89.75|88.35|89.89|88.49|89.71|88.31|100
1650936300000|2022-04-26 01:25:00|89.74|88.34|89.67|88.27|89.81|88.41|89.65|88.25|103
1650936600000|2022-04-26 01:30:00|89.68|88.28|89.68|88.28|89.77|88.37|89.66|88.26|89
1650936900000|2022-04-26 01:35:00|89.67|88.27|89.58|88.18|89.72|88.32|89.58|88.18|76
1650937200000|2022-04-26 01:40:00|89.59|88.19|89.64|88.24|89.71|88.31|89.58|88.18|75
1650937500000|2022-04-26 01:45:00|89.63|88.23|89.61|88.21|89.7|88.3|89.59|88.19|65
1650937800000|2022-04-26 01:50:00|89.62|88.22|89.39|87.99|89.64|88.24|89.37|87.97|65
1650938100000|2022-04-26 01:55:00|89.41|88.01|89.26|87.86|89.43|88.03|89.21|87.81|75
1650938400000|2022-04-26 02:00:00|89.28|87.88|89.33|87.93|89.35|87.95|89.26|87.86|70
1650938700000|2022-04-26 02:05:00|89.3|87.9|89.29|87.89|89.34|87.94|89.24|87.84|82
1650939000000|2022-04-26 02:10:00|89.27|87.87|89.17|87.77|89.33|87.93|89.16|87.76|54
1650939300000|2022-04-26 02:15:00|89.16|87.76|89.26|87.86|89.27|87.87|89.16|87.76|49
1650939600000|2022-04-26 02:20:00|89.27|87.87|89.32|87.92|89.37|87.97|89.26|87.86|54
1650939900000|2022-04-26 02:25:00|89.31|87.91|89.37|87.97|89.37|87.97|89.31|87.91|40
1650940200000|2022-04-26 02:30:00|89.36|87.96|89.34|87.94|89.52|88.12|89.33|87.93|55
1650940500000|2022-04-26 02:35:00|89.35|87.95|89.09|87.69|89.38|87.98|89.09|87.69|85
1650940800000|2022-04-26 02:40:00|89.08|87.68|89.13|87.73|89.15|87.75|89.02|87.62|90
1650941100000|2022-04-26 02:45:00|89.12|87.72|89.3|87.9|89.32|87.92|89.1|87.7|64
1650941400000|2022-04-26 02:50:00|89.29|87.89|89.34|87.94|89.35|87.95|89.28|87.88|46
1650941700000|2022-04-26 02:55:00|89.35|87.95|89.42|88.02|89.45|88.05|89.35|87.95|49
1650942000000|2022-04-26 03:00:00|89.41|88.01|89.43|88.03|89.5|88.1|89.37|87.97|59
1650942300000|2022-04-26 03:05:00|89.44|88.04|89.51|88.11|89.53|88.13|89.43|88.03|44
1650942600000|2022-04-26 03:10:00|89.5|88.1|89.62|88.22|89.62|88.22|89.49|88.09|60
1650942900000|2022-04-26 03:15:00|89.63|88.23|89.63|88.23|89.68|88.28|89.57|88.17|47
1650943200000|2022-04-26 03:20:00|89.61|88.21|89.66|88.26|89.66|88.26|89.58|88.18|53
1650943500000|2022-04-26 03:25:00|89.65|88.25|89.74|88.34|89.74|88.34|89.61|88.21|34
1650943800000|2022-04-26 03:30:00|89.73|88.33|89.56|88.16|89.73|88.33|89.56|88.16|46
1650944100000|2022-04-26 03:35:00|89.57|88.17|89.47|88.07|89.63|88.23|89.43|88.03|59
1650944400000|2022-04-26 03:40:00|89.48|88.08|89.48|88.08|89.52|88.12|89.43|88.03|49
1650944700000|2022-04-26 03:45:00|89.47|88.07|89.51|88.11|89.53|88.13|89.46|88.06|40
1650945000000|2022-04-26 03:50:00|89.52|88.12|89.53|88.13|89.56|88.16|89.5|88.1|23
1650945300000|2022-04-26 03:55:00|89.52|88.12|89.52|88.12|89.56|88.16|89.51|88.11|25
1650945600000|2022-04-26 04:00:00|89.53|88.13|89.6|88.2|89.76|88.36|89.52|88.12|68
1650945900000|2022-04-26 04:05:00|89.61|88.21|89.59|88.19|89.67|88.27|89.59|88.19|61
1650946200000|2022-04-26 04:10:00|89.58|88.18|89.59|88.19|89.66|88.26|89.55|88.15|60
1650946500000|2022-04-26 04:15:00|89.6|88.2|89.58|88.18|89.66|88.26|89.58|88.18|31
1650946800000|2022-04-26 04:20:00|89.57|88.17|89.74|88.34|89.74|88.34|89.57|88.17|43
1650947100000|2022-04-26 04:25:00|89.75|88.35|89.82|88.42|89.84|88.44|89.75|88.35|41
1650947400000|2022-04-26 04:30:00|89.83|88.43|89.98|88.58|89.98|88.58|89.82|88.42|40
1650947700000|2022-04-26 04:35:00|90|88.6|89.98|88.58|90.03|88.63|89.94|88.54|40
1650948000000|2022-04-26 04:40:00|89.97|88.57|89.95|88.55|90.01|88.61|89.95|88.55|39
1650948300000|2022-04-26 04:45:00|89.94|88.54|89.96|88.56|90|88.6|89.88|88.48|57
1650948600000|2022-04-26 04:50:00|89.97|88.57|89.95|88.55|89.97|88.57|89.89|88.49|50
1650948900000|2022-04-26 04:55:00|89.94|88.54|89.9|88.5|89.97|88.57|89.86|88.46|50
1650949200000|2022-04-26 05:00:00|89.91|88.51|90.03|88.63|90.05|88.65|89.89|88.49|59
1650949500000|2022-04-26 05:05:00|90.04|88.64|90.06|88.66|90.12|88.72|90.02|88.62|47
1650949800000|2022-04-26 05:10:00|90.07|88.67|90.05|88.65|90.1|88.7|90.03|88.63|38
1650950100000|2022-04-26 05:15:00|90.04|88.64|90.09|88.69|90.09|88.69|89.97|88.57|47
1650950400000|2022-04-26 05:20:00|90.1|88.7|90.16|88.76|90.2|88.8|90.09|88.69|51
1650950700000|2022-04-26 05:25:00|90.15|88.75|90.17|88.77|90.21|88.81|90.13|88.73|34
1650951000000|2022-04-26 05:30:00|90.16|88.76|90.12|88.72|90.22|88.82|90.12|88.72|40
1650951300000|2022-04-26 05:35:00|90.14|88.74|90.02|88.62|90.14|88.74|90.01|88.61|73
1650951600000|2022-04-26 05:40:00|90.01|88.61|90.17|88.77|90.17|88.77|90|88.6|57
1650951900000|2022-04-26 05:45:00|90.18|88.78|90.19|88.79|90.19|88.79|90.15|88.75|33
1650952200000|2022-04-26 05:50:00|90.18|88.78|90.15|88.75|90.25|88.85|90.14|88.74|39
1650952500000|2022-04-26 05:55:00|90.14|88.74|90.11|88.71|90.14|88.74|90.09|88.69|33
1650952800000|2022-04-26 06:00:00|90.1|88.7|90.04|88.64|90.17|88.77|90.01|88.61|85
1650953100000|2022-04-26 06:05:00|90.03|88.63|89.99|88.59|90.04|88.64|89.94|88.54|67
1650953400000|2022-04-26 06:10:00|89.98|88.58|90.02|88.62|90.06|88.66|89.97|88.57|45
1650953700000|2022-04-26 06:15:00|90.01|88.61|89.89|88.49|90.02|88.62|89.87|88.47|96
1650954000000|2022-04-26 06:20:00|89.88|88.48|89.75|88.35|89.89|88.49|89.74|88.34|53
1650954300000|2022-04-26 06:25:00|89.76|88.36|89.6|88.2|89.76|88.36|89.59|88.19|86
1650954600000|2022-04-26 06:30:00|89.61|88.21|89.72|88.32|89.75|88.35|89.61|88.21|55
1650954900000|2022-04-26 06:35:00|89.73|88.33|89.64|88.24|89.78|88.38|89.63|88.23|93
1650955200000|2022-04-26 06:40:00|89.66|88.26|89.63|88.23|89.71|88.31|89.62|88.22|75
1650955500000|2022-04-26 06:45:00|89.62|88.22|89.63|88.23|89.66|88.26|89.54|88.14|72
1650955800000|2022-04-26 06:50:00|89.64|88.24|89.57|88.17|89.75|88.35|89.57|88.17|63
1650956100000|2022-04-26 06:55:00|89.58|88.18|89.51|88.11|89.63|88.23|89.44|88.04|60
1650956400000|2022-04-26 07:00:00|89.52|88.12|89.4|88|89.53|88.13|89.28|87.88|103
1650956700000|2022-04-26 07:05:00|89.41|88.01|89.42|88.02|89.44|88.04|89.07|87.67|125
1650957000000|2022-04-26 07:10:00|89.41|88.01|89.55|88.15|89.61|88.21|89.37|87.97|110
1650957300000|2022-04-26 07:15:00|89.54|88.14|89.5|88.1|89.57|88.17|89.43|88.03|96
1650957600000|2022-04-26 07:20:00|89.49|88.09|89.49|88.09|89.52|88.12|89.44|88.04|57
1650957900000|2022-04-26 07:25:00|89.48|88.08|89.4|88|89.49|88.09|89.37|87.97|68
1650958200000|2022-04-26 07:30:00|89.39|87.99|89.45|88.05|89.48|88.08|89.31|87.91|94
1650958500000|2022-04-26 07:35:00|89.44|88.04|89.48|88.08|89.51|88.11|89.42|88.02|48
1650958800000|2022-04-26 07:40:00|89.47|88.07|89.55|88.15|89.55|88.15|89.45|88.05|88
1650959100000|2022-04-26 07:45:00|89.54|88.14|89.67|88.27|89.7|88.3|89.52|88.12|48
1650959400000|2022-04-26 07:50:00|89.68|88.28|89.69|88.29|89.72|88.32|89.67|88.27|53
1650959700000|2022-04-26 07:55:00|89.68|88.28|89.71|88.31|89.71|88.31|89.58|88.18|61
1650960000000|2022-04-26 08:00:00|89.7|88.3|89.78|88.38|89.8|88.4|89.67|88.27|76
1650960300000|2022-04-26 08:05:00|89.77|88.37|89.93|88.53|89.94|88.54|89.74|88.34|81
1650960600000|2022-04-26 08:10:00|89.91|88.51|90.04|88.64|90.04|88.64|89.88|88.48|72
1650960900000|2022-04-26 08:15:00|90.05|88.65|90.1|88.7|90.22|88.82|90|88.6|77
1650961200000|2022-04-26 08:20:00|90.09|88.69|90.36|88.96|90.53|89.13|89.99|88.59|171
1650961500000|2022-04-26 08:25:00|90.37|88.97|90.24|88.84|90.51|89.11|90.24|88.84|89
1650961800000|2022-04-26 08:30:00|90.25|88.85|89.98|88.58|90.25|88.85|89.86|88.46|122
1650962100000|2022-04-26 08:35:00|89.97|88.57|89.87|88.47|89.97|88.57|89.85|88.45|71
1650962400000|2022-04-26 08:40:00|89.86|88.46|89.84|88.44|89.88|88.48|89.82|88.42|38
1650962700000|2022-04-26 08:45:00|89.85|88.45|89.88|88.48|89.99|88.59|89.83|88.43|71
1650963000000|2022-04-26 08:50:00|89.89|88.49|89.82|88.42|89.89|88.49|89.76|88.36|69
1650963300000|2022-04-26 08:55:00|89.81|88.41|89.84|88.44|89.91|88.51|89.78|88.38|50
1650963600000|2022-04-26 09:00:00|89.85|88.45|89.73|88.33|89.85|88.45|89.72|88.32|62
1650963900000|2022-04-26 09:05:00|89.72|88.32|89.7|88.3|89.75|88.35|89.67|88.27|66
1650964200000|2022-04-26 09:10:00|89.69|88.29|89.71|88.31|89.77|88.37|89.67|88.27|65
1650964500000|2022-04-26 09:15:00|89.72|88.32|89.74|88.34|89.74|88.34|89.66|88.26|60
1650964800000|2022-04-26 09:20:00|89.73|88.33|89.67|88.27|89.74|88.34|89.6|88.2|56
1650965100000|2022-04-26 09:25:00|89.66|88.26|89.72|88.32|89.74|88.34|89.66|88.26|33
1650965400000|2022-04-26 09:30:00|89.71|88.31|89.78|88.38|89.79|88.39|89.68|88.28|46
1650965700000|2022-04-26 09:35:00|89.77|88.37|89.81|88.41|89.83|88.43|89.76|88.36|28
1650966000000|2022-04-26 09:40:00|89.8|88.4|89.6|88.2|89.8|88.4|89.52|88.12|75
1650966300000|2022-04-26 09:45:00|89.59|88.19|89.54|88.14|89.59|88.19|89.36|87.96|99
1650966600000|2022-04-26 09:50:00|89.55|88.15|89.53|88.13|89.56|88.16|89.48|88.08|66
1650966900000|2022-04-26 09:55:00|89.52|88.12|89.61|88.21|89.64|88.24|89.52|88.12|58
1650967200000|2022-04-26 10:00:00|89.59|88.19|89.54|88.14|89.63|88.23|89.52|88.12|48
1650967500000|2022-04-26 10:05:00|89.55|88.15|89.49|88.09|89.55|88.15|89.42|88.02|40
1650967800000|2022-04-26 10:10:00|89.5|88.1|89.47|88.07|89.55|88.15|89.34|87.94|87
1650968100000|2022-04-26 10:15:00|89.46|88.06|89.43|88.03|89.51|88.11|89.41|88.01|55
1650968400000|2022-04-26 10:20:00|89.42|88.02|89.51|88.11|89.53|88.13|89.42|88.02|54
1650968700000|2022-04-26 10:25:00|89.5|88.1|89.54|88.14|89.58|88.18|89.5|88.1|61
1650969000000|2022-04-26 10:30:00|89.55|88.15|89.5|88.1|89.57|88.17|89.5|88.1|34
1650969300000|2022-04-26 10:35:00|89.48|88.08|89.46|88.06|89.51|88.11|89.43|88.03|27
1650969600000|2022-04-26 10:40:00|89.45|88.05|89.4|88|89.51|88.11|89.4|88|37
1650969900000|2022-04-26 10:45:00|89.41|88.01|89.28|87.88|89.42|88.02|89.28|87.88|37
1650970200000|2022-04-26 10:50:00|89.29|87.89|89.29|87.89|89.33|87.93|89.28|87.88|29
1650970500000|2022-04-26 10:55:00|89.3|87.9|89.27|87.87|89.35|87.95|89.26|87.86|39
1650970800000|2022-04-26 11:00:00|89.28|87.88|89.14|87.74|89.28|87.88|89.14|87.74|63
1650971100000|2022-04-26 11:05:00|89.15|87.75|88.89|87.49|89.19|87.79|88.87|87.47|80
1650971400000|2022-04-26 11:10:00|88.86|87.46|89.23|87.83|89.27|87.87|88.86|87.46|103
1650971700000|2022-04-26 11:15:00|89.22|87.82|89.28|87.88|89.3|87.9|89.16|87.76|102
1650972000000|2022-04-26 11:20:00|89.3|87.9|89.36|87.96|89.41|88.01|89.29|87.89|72
1650972300000|2022-04-26 11:25:00|89.37|87.97|89.34|87.94|89.37|87.97|89.29|87.89|20
1650972600000|2022-04-26 11:30:00|89.36|87.96|89.24|87.84|89.36|87.96|89.23|87.83|58
1650972900000|2022-04-26 11:35:00|89.23|87.83|89.24|87.84|89.25|87.85|89.18|87.78|33
1650973200000|2022-04-26 11:40:00|89.22|87.82|89.24|87.84|89.25|87.85|89.1|87.7|54
1650973500000|2022-04-26 11:45:00|89.23|87.83|89.34|87.94|89.35|87.95|89.19|87.79|48
1650973800000|2022-04-26 11:50:00|89.35|87.95|89.28|87.88|89.4|88|89.28|87.88|80
1650974100000|2022-04-26 11:55:00|89.27|87.87|89.26|87.86|89.35|87.95|89.23|87.83|69
1650974400000|2022-04-26 12:00:00|89.25|87.85|89.28|87.88|89.35|87.95|89.22|87.82|72
1650974700000|2022-04-26 12:05:00|89.26|87.86|89.36|87.96|89.36|87.96|89.15|87.75|69
1650975000000|2022-04-26 12:10:00|89.37|87.97|89.42|88.02|89.45|88.05|89.35|87.95|43
1650975300000|2022-04-26 12:15:00|89.41|88.01|89.42|88.02|89.45|88.05|89.36|87.96|81
1650975600000|2022-04-26 12:20:00|89.41|88.01|89.36|87.96|89.44|88.04|89.36|87.96|31
1650975900000|2022-04-26 12:25:00|89.34|87.94|89.36|87.96|89.43|88.03|89.32|87.92|48
1650976200000|2022-04-26 12:30:00|89.37|87.97|89.6|88.2|89.6|88.2|89.33|87.93|83
1650976500000|2022-04-26 12:35:00|89.59|88.19|89.39|87.99|89.59|88.19|89.37|87.97|64
1650976800000|2022-04-26 12:40:00|89.38|87.98|89.11|87.71|89.38|87.98|89.05|87.65|85
1650977100000|2022-04-26 12:45:00|89.1|87.7|88.77|87.37|89.1|87.7|88.66|87.26|136
1650977400000|2022-04-26 12:50:00|88.76|87.36|88.5|87.1|88.76|87.36|88.23|86.83|180
1650977700000|2022-04-26 12:55:00|88.48|87.08|88.37|86.97|88.52|87.12|88.36|86.96|107
1650978000000|2022-04-26 13:00:00|88.36|86.96|88.41|87.01|88.42|87.02|88.21|86.81|82
1650978300000|2022-04-26 13:05:00|88.4|87|88.52|87.12|88.58|87.18|88.4|87|59
1650978600000|2022-04-26 13:10:00|88.53|87.13|88.32|86.92|88.56|87.16|88.27|86.87|97
1650978900000|2022-04-26 13:15:00|88.31|86.91|88.14|86.74|88.36|86.96|88.13|86.73|72
1650979200000|2022-04-26 13:20:00|88.16|86.76|87.83|86.43|88.16|86.76|87.75|86.35|147
1650979500000|2022-04-26 13:25:00|87.84|86.44|87.93|86.53|88.02|86.62|87.71|86.31|161
1650979800000|2022-04-26 13:30:00|87.95|86.55|87.63|86.23|88.06|86.66|87.61|86.21|196
1650980100000|2022-04-26 13:35:00|87.6|86.2|87.48|86.08|87.75|86.35|87.45|86.05|182
1650980400000|2022-04-26 13:40:00|87.47|86.07|87.49|86.09|87.6|86.2|87.43|86.03|181
1650980700000|2022-04-26 13:45:00|87.5|86.1|87.56|86.16|87.77|86.37|87.43|86.03|179
1650981000000|2022-04-26 13:50:00|87.57|86.17|87.42|86.02|87.59|86.19|87.4|86|156
1650981300000|2022-04-26 13:55:00|87.41|86.01|87.06|85.66|87.46|86.06|87|85.6|140
1650981600000|2022-04-26 14:00:00|87.07|85.67|86.87|85.47|87.08|85.68|86.64|85.24|220
1650981900000|2022-04-26 14:05:00|86.86|85.46|87|85.6|87.05|85.65|86.54|85.14|271
1650982200000|2022-04-26 14:10:00|86.99|85.59|86.87|85.47|87.1|85.7|86.7|85.3|192
1650982500000|2022-04-26 14:15:00|86.88|85.48|86.41|85.01|86.88|85.48|86.34|84.94|170
1650982800000|2022-04-26 14:20:00|86.43|85.03|86.5|85.1|86.65|85.25|86.3|84.9|206
1650983100000|2022-04-26 14:25:00|86.51|85.11|86.65|85.25|86.65|85.25|86.48|85.08|151
1650983400000|2022-04-26 14:30:00|86.66|85.26|86.48|85.08|86.75|85.35|86.48|85.08|125
1650983700000|2022-04-26 14:35:00|86.47|85.07|86.27|84.87|86.55|85.15|86.22|84.82|161
1650984000000|2022-04-26 14:40:00|86.25|84.85|86.1|84.7|86.39|84.99|86.01|84.61|201
1650984300000|2022-04-26 14:45:00|86.09|84.69|86.29|84.89|86.37|84.97|86.07|84.67|225
1650984600000|2022-04-26 14:50:00|86.28|84.88|86|84.6|86.3|84.9|85.97|84.57|202
1650984900000|2022-04-26 14:55:00|85.98|84.58|86.22|84.82|86.43|85.03|85.87|84.47|248
1650985200000|2022-04-26 15:00:00|86.2|84.8|85.94|84.54|86.21|84.81|85.81|84.41|228
1650985500000|2022-04-26 15:05:00|85.93|84.53|86.09|84.69|86.11|84.71|85.63|84.23|211
1650985800000|2022-04-26 15:10:00|86.08|84.68|86.37|84.97|86.37|84.97|86.07|84.67|145
1650986100000|2022-04-26 15:15:00|86.36|84.96|85.98|84.58|86.37|84.97|85.96|84.56|195
1650986400000|2022-04-26 15:20:00|85.99|84.59|86.22|84.82|86.39|84.99|85.91|84.51|207
1650986700000|2022-04-26 15:25:00|86.23|84.83|86.21|84.81|86.33|84.93|86.17|84.77|139
1650987000000|2022-04-26 15:30:00|86.22|84.82|86.33|84.93|86.5|85.1|86.19|84.79|191
1650987300000|2022-04-26 15:35:00|86.34|84.94|86.23|84.83|86.34|84.94|86.14|84.74|168
1650987600000|2022-04-26 15:40:00|86.24|84.84|85.95|84.55|86.26|84.86|85.82|84.42|124
1650987900000|2022-04-26 15:45:00|85.94|84.54|85.63|84.23|85.94|84.54|85.61|84.21|201
1650988200000|2022-04-26 15:50:00|85.62|84.22|85.35|83.95|85.7|84.3|85.32|83.92|147
1650988500000|2022-04-26 15:55:00|85.36|83.96|85|83.6|85.39|83.99|84.92|83.52|251
1650988800000|2022-04-26 16:00:00|84.99|83.59|84.23|82.83|85.02|83.62|83.89|82.49|365
1650989100000|2022-04-26 16:05:00|84.27|82.87|84.89|83.49|84.89|83.49|84.2|82.8|252
1650989400000|2022-04-26 16:10:00|84.93|83.53|84.92|83.52|84.99|83.59|84.8|83.4|188
1650989700000|2022-04-26 16:15:00|84.93|83.53|84.85|83.45|84.99|83.59|84.64|83.24|200
1650990000000|2022-04-26 16:20:00|84.86|83.46|85.2|83.8|85.28|83.88|84.86|83.46|183
1650990300000|2022-04-26 16:25:00|85.21|83.81|85.29|83.89|85.37|83.97|85.14|83.74|155
1650990600000|2022-04-26 16:30:00|85.28|83.88|84.81|83.41|85.33|83.93|84.77|83.37|205
1650990900000|2022-04-26 16:35:00|84.8|83.4|84.96|83.56|85.02|83.62|84.8|83.4|171
1650991200000|2022-04-26 16:40:00|84.97|83.57|84.96|83.56|85.09|83.69|84.84|83.44|134
1650991500000|2022-04-26 16:45:00|84.95|83.55|84.9|83.5|85.07|83.67|84.74|83.34|158
1650991800000|2022-04-26 16:50:00|84.91|83.51|85.08|83.68|85.12|83.72|84.91|83.51|154
1650992100000|2022-04-26 16:55:00|85.09|83.69|85.32|83.92|85.34|83.94|85|83.6|179
1650992400000|2022-04-26 17:00:00|85.31|83.91|85.02|83.62|85.31|83.91|84.99|83.59|169
1650992700000|2022-04-26 17:05:00|85.03|83.63|84.1|82.7|85.05|83.65|84.07|82.67|219
1650993000000|2022-04-26 17:10:00|84.11|82.71|83.95|82.55|84.26|82.86|83.91|82.51|213
1650993300000|2022-04-26 17:15:00|83.96|82.56|83.98|82.58|84.1|82.7|83.88|82.48|189
1650993600000|2022-04-26 17:20:00|83.99|82.59|83.82|82.42|84.04|82.64|83.78|82.38|220
1650993900000|2022-04-26 17:25:00|83.83|82.43|84.26|82.86|84.27|82.87|83.82|82.42|182
1650994200000|2022-04-26 17:30:00|84.25|82.85|84.34|82.94|84.42|83.02|84.09|82.69|156
1650994500000|2022-04-26 17:35:00|84.33|82.93|84.41|83.01|84.44|83.04|84.2|82.8|139
1650994800000|2022-04-26 17:40:00|84.4|83|84.75|83.35|84.76|83.36|84.39|82.99|142
1650995100000|2022-04-26 17:45:00|84.76|83.36|84.7|83.3|84.76|83.36|84.62|83.22|114
1650995400000|2022-04-26 17:50:00|84.72|83.32|84.58|83.18|84.77|83.37|84.56|83.16|150
1650995700000|2022-04-26 17:55:00|84.56|83.16|84.72|83.32|84.72|83.32|84.54|83.14|101
1650996000000|2022-04-26 18:00:00|84.73|83.33|83.85|82.45|84.73|83.33|83.83|82.43|225
1650996300000|2022-04-26 18:05:00|83.84|82.44|83.93|82.53|84.03|82.63|83.78|82.38|147
1650996600000|2022-04-26 18:10:00|83.94|82.54|84.24|82.84|84.25|82.85|83.93|82.53|163
1650996900000|2022-04-26 18:15:00|84.26|82.86|84.01|82.61|84.29|82.89|83.95|82.55|180
1650997200000|2022-04-26 18:20:00|84.02|82.62|83.92|82.52|84.18|82.78|83.9|82.5|145
1650997500000|2022-04-26 18:25:00|83.93|82.53|84.03|82.63|84.06|82.66|83.89|82.49|121
1650997800000|2022-04-26 18:30:00|84.02|82.62|84.05|82.65|84.08|82.68|83.91|82.51|120
1650998100000|2022-04-26 18:35:00|84.04|82.64|84.07|82.67|84.14|82.74|83.98|82.58|102
1650998400000|2022-04-26 18:40:00|84.06|82.66|83.87|82.47|84.06|82.66|83.86|82.46|100
1650998700000|2022-04-26 18:45:00|83.88|82.48|83.93|82.53|83.94|82.54|83.86|82.46|111
1650999000000|2022-04-26 18:50:00|83.92|82.52|84.1|82.7|84.14|82.74|83.91|82.51|93
1650999300000|2022-04-26 18:55:00|84.11|82.71|84.3|82.9|84.32|82.92|84.06|82.66|85
1650999600000|2022-04-26 19:00:00|84.31|82.91|84.05|82.65|84.33|82.93|84.02|82.62|99
1650999900000|2022-04-26 19:05:00|84.06|82.66|84.31|82.91|84.34|82.94|83.98|82.58|89
1651000200000|2022-04-26 19:10:00|84.3|82.9|84.24|82.84|84.39|82.99|84.18|82.78|117
1651000500000|2022-04-26 19:15:00|84.23|82.83|83.59|82.19|84.23|82.83|83.54|82.14|165
1651000800000|2022-04-26 19:20:00|83.58|82.18|83.78|82.38|83.84|82.44|83.58|82.18|150
1651001100000|2022-04-26 19:25:00|83.77|82.37|83.57|82.17|83.79|82.39|83.51|82.11|149
1651001400000|2022-04-26 19:30:00|83.56|82.16|82.62|81.22|83.63|82.23|82.37|80.97|211
1651001700000|2022-04-26 19:35:00|82.63|81.23|83.52|82.12|83.52|82.12|82.53|81.13|284
1651002000000|2022-04-26 19:40:00|83.54|82.14|83.54|82.14|83.64|82.24|83.19|81.79|233
1651002300000|2022-04-26 19:45:00|83.55|82.15|83.51|82.11|83.64|82.24|83.37|81.97|208
1651002600000|2022-04-26 19:50:00|83.5|82.1|83.73|82.33|83.91|82.51|83.43|82.03|222
1651002900000|2022-04-26 19:55:00|83.72|82.32|83.72|82.32|83.99|82.59|83.71|82.31|207
1651003200000|2022-04-26 20:00:00|83.73|82.33|83.62|82.22|83.99|82.59|83.46|82.06|317
1651003500000|2022-04-26 20:05:00|83.61|82.21|83.07|81.67|83.62|82.22|83|81.6|234
1651003800000|2022-04-26 20:10:00|83.06|81.66|82.65|81.25|83.08|81.68|82.59|81.19|250
1651004100000|2022-04-26 20:15:00|82.66|81.26|83.33|81.93|83.52|82.12|82.65|81.25|299
1651004400000|2022-04-26 20:20:00|83.34|81.94|83.02|81.62|83.38|81.98|82.9|81.5|205
1651004700000|2022-04-26 20:25:00|83.03|81.63|83.14|81.74|83.14|81.74|82.81|81.41|178
1651005000000|2022-04-26 20:30:00|83.12|81.72|83.37|81.97|83.44|82.04|83.04|81.64|146
1651005300000|2022-04-26 20:35:00|83.38|81.98|83.4|82|83.54|82.14|83.15|81.75|153
1651005600000|2022-04-26 20:40:00|83.39|81.99|83.42|82.02|83.43|82.03|83.26|81.86|124
1651005900000|2022-04-26 20:45:00|83.41|82.01|83.4|82|83.45|82.05|83.28|81.88|92
1651006200000|2022-04-26 20:50:00|83.39|81.99|83.25|81.85|83.51|82.11|83.17|81.77|158
1651006500000|2022-04-26 20:55:00|83.24|81.84|83.69|82.29|83.73|82.33|83.23|81.83|134
1651006800000|2022-04-26 21:00:00|83.7|82.3|83.57|82.17|83.74|82.34|83.51|82.11|70
1651007100000|2022-04-26 21:05:00|83.56|82.16|83.98|82.58|83.98|82.58|83.54|82.14|81
1651007400000|2022-04-26 21:10:00|83.96|82.56|84.26|82.86|84.28|82.88|83.96|82.56|124
1651007700000|2022-04-26 21:15:00|84.24|82.84|84.02|82.62|84.26|82.86|84.01|82.61|72
1651008000000|2022-04-26 21:20:00|84.01|82.61|83.97|82.57|84.01|82.61|83.9|82.5|68
1651008300000|2022-04-26 21:25:00|83.98|82.58|84.07|82.67|84.07|82.67|83.92|82.52|46
1651008600000|2022-04-26 21:30:00|84.08|82.68|84.08|82.68|84.1|82.7|84.04|82.64|41
1651008900000|2022-04-26 21:35:00|84.07|82.67|84.2|82.8|84.2|82.8|83.95|82.55|62
1651009200000|2022-04-26 21:40:00|84.18|82.78|84.4|83|84.4|83|84.14|82.74|62
1651009500000|2022-04-26 21:45:00|84.39|82.99|84.45|83.05|84.45|83.05|84.37|82.97|68
1651009800000|2022-04-26 21:50:00|84.46|83.06|84.77|83.37|84.79|83.39|84.42|83.02|62
1651010100000|2022-04-26 21:55:00|84.78|83.38|84.61|83.21|84.78|83.38|84.48|83.08|79
1651010400000|2022-04-26 22:00:00|84.62|83.22|84.47|83.07|84.68|83.28|84.34|82.94|140
1651010700000|2022-04-26 22:05:00|84.48|83.08|84.71|83.31|84.76|83.36|84.32|82.92|170
1651011000000|2022-04-26 22:10:00|84.72|83.32|84.79|83.39|84.89|83.49|84.62|83.22|170
1651011300000|2022-04-26 22:15:00|84.8|83.4|84.9|83.5|84.98|83.58|84.65|83.25|131
1651011600000|2022-04-26 22:20:00|84.91|83.51|84.83|83.43|84.92|83.52|84.78|83.38|118
1651011900000|2022-04-26 22:25:00|84.84|83.44|84.91|83.51|84.94|83.54|84.75|83.35|89
1651012200000|2022-04-26 22:30:00|84.92|83.52|84.7|83.3|84.98|83.58|84.57|83.17|158
1651012500000|2022-04-26 22:35:00|84.69|83.29|84.62|83.22|84.77|83.37|84.47|83.07|136
1651012800000|2022-04-26 22:40:00|84.65|83.25|84.48|83.08|84.75|83.35|84.37|82.97|141
1651013100000|2022-04-26 22:45:00|84.47|83.07|84.58|83.18|84.64|83.24|84.46|83.06|131
1651013400000|2022-04-26 22:50:00|84.59|83.19|84.43|83.03|84.66|83.26|84.39|82.99|176
1651013700000|2022-04-26 22:55:00|84.42|83.02|84.26|82.86|84.48|83.08|84.23|82.83|119
1651014000000|2022-04-26 23:00:00|84.25|82.85|84.27|82.87|84.29|82.89|84.19|82.79|110
1651014300000|2022-04-26 23:05:00|84.28|82.88|84.05|82.65|84.28|82.88|84.01|82.61|129
1651014600000|2022-04-26 23:10:00|84.06|82.66|83.52|82.12|84.09|82.69|83.46|82.06|185
1651014900000|2022-04-26 23:15:00|83.51|82.11|82.42|81.02|83.62|82.22|82.42|81.02|273
1651015200000|2022-04-26 23:20:00|82.43|81.03|82.95|81.55|83.02|81.62|82.43|81.03|428
1651015500000|2022-04-26 23:25:00|82.97|81.57|82.94|81.54|83.04|81.64|82.73|81.33|269
1651015800000|2022-04-26 23:30:00|82.92|81.52|83.53|82.13|83.58|82.18|82.88|81.48|207
1651016100000|2022-04-26 23:35:00|83.52|82.12|83.51|82.11|83.64|82.24|83.28|81.88|237
1651016400000|2022-04-26 23:40:00|83.5|82.1|83.53|82.13|83.6|82.2|83.35|81.95|190
1651016700000|2022-04-26 23:45:00|83.54|82.14|83.61|82.21|83.63|82.23|83.27|81.87|195
1651017000000|2022-04-26 23:50:00|83.6|82.2|83.04|81.64|83.66|82.26|83.02|81.62|174
1651017300000|2022-04-26 23:55:00|83.03|81.63|83.29|81.89|83.48|82.08|83.03|81.63|170
1651017600000|2022-04-27 00:00:00|83.3|81.9|83.55|82.15|83.55|82.15|82.97|81.57|227
1651017900000|2022-04-27 00:05:00|83.54|82.14|83.64|82.24|83.66|82.26|83.37|81.97|239
1651018200000|2022-04-27 00:10:00|83.65|82.25|83.68|82.28|84|82.6|83.64|82.24|210
1651018500000|2022-04-27 00:15:00|83.69|82.29|83.76|82.36|83.88|82.48|83.61|82.21|182
1651018800000|2022-04-27 00:20:00|83.77|82.37|83.65|82.25|83.84|82.44|83.61|82.21|155
1651019100000|2022-04-27 00:25:00|83.66|82.26|83.9|82.5|83.92|82.52|83.61|82.21|138
1651019400000|2022-04-27 00:30:00|83.89|82.49|84.13|82.73|84.13|82.73|83.78|82.38|199
1651019700000|2022-04-27 00:35:00|84.15|82.75|84.07|82.67|84.2|82.8|83.99|82.59|126
1651020000000|2022-04-27 00:40:00|84.08|82.68|83.34|81.94|84.09|82.69|83.25|81.85|285
1651020300000|2022-04-27 00:45:00|83.35|81.95|83.33|81.93|83.39|81.99|82.63|81.23|366
1651020600000|2022-04-27 00:50:00|83.31|81.91|83.46|82.06|83.46|82.06|83.29|81.89|151
1651020900000|2022-04-27 00:55:00|83.48|82.08|83.43|82.03|83.55|82.15|83.28|81.88|225
1651021200000|2022-04-27 01:00:00|83.41|82.01|83.63|82.23|83.64|82.24|83.33|81.93|152
1651021500000|2022-04-27 01:05:00|83.65|82.25|83.69|82.29|83.81|82.41|83.58|82.18|142
1651021800000|2022-04-27 01:10:00|83.7|82.3|83.75|82.35|83.76|82.36|83.67|82.27|84
1651022100000|2022-04-27 01:15:00|83.74|82.34|83.85|82.45|83.97|82.57|83.7|82.3|138
1651022400000|2022-04-27 01:20:00|83.87|82.47|83.74|82.34|83.95|82.55|83.73|82.33|104
1651022700000|2022-04-27 01:25:00|83.73|82.33|83.74|82.64|83.94|82.71|83.71|82.33|128
1651023000000|2022-04-27 01:30:00|83.75|82.65|83.67|82.57|83.8|82.7|83.55|82.45|110
1651023300000|2022-04-27 01:35:00|83.68|82.58|83.9|82.8|83.92|82.82|83.58|82.48|90
1651023600000|2022-04-27 01:40:00|83.89|82.79|83.99|82.59|84.04|82.8|83.8|82.58|97
1651023900000|2022-04-27 01:45:00|84|82.6|83.84|82.44|84.01|82.61|83.84|82.44|112
1651024200000|2022-04-27 01:50:00|83.83|82.43|83.95|82.55|84.04|82.64|83.77|82.37|102
1651024500000|2022-04-27 01:55:00|83.96|82.56|84.04|82.64|84.05|82.65|83.89|82.49|82
1651024800000|2022-04-27 02:00:00|84.05|82.65|84.04|82.64|84.06|82.66|83.93|82.53|90
1651025100000|2022-04-27 02:05:00|84.05|82.65|84.01|82.61|84.11|82.71|83.95|82.55|91
1651025400000|2022-04-27 02:10:00|84|82.6|84.23|82.83|84.23|82.83|83.99|82.59|106
1651025700000|2022-04-27 02:15:00|84.2|82.8|84.14|82.74|84.21|82.81|84.04|82.64|87
1651026000000|2022-04-27 02:20:00|84.13|82.73|84.01|82.61|84.16|82.76|84.01|82.61|92
1651026300000|2022-04-27 02:25:00|84|82.6|84.25|82.85|84.27|82.87|84|82.6|72
1651026600000|2022-04-27 02:30:00|84.26|82.86|84.3|82.9|84.32|82.92|84.25|82.85|40
1651026900000|2022-04-27 02:35:00|84.31|82.91|84.32|82.92|84.35|82.95|84.27|82.87|61
1651027200000|2022-04-27 02:40:00|84.33|82.93|84.42|83.02|84.42|83.02|84.31|82.91|54
1651027500000|2022-04-27 02:45:00|84.4|83|84.37|82.97|84.43|83.03|84.34|82.94|63
1651027800000|2022-04-27 02:50:00|84.36|82.96|84.45|83.05|84.47|83.07|84.25|82.85|89
1651028100000|2022-04-27 02:55:00|84.46|83.06|84.44|83.04|84.48|83.08|84.35|82.95|63
1651028400000|2022-04-27 03:00:00|84.43|83.03|84.28|82.88|84.45|83.05|84.26|82.86|93
1651028700000|2022-04-27 03:05:00|84.29|82.89|84.2|82.8|84.32|82.92|83.97|82.57|135
1651029000000|2022-04-27 03:10:00|84.19|82.79|84.39|82.99|84.45|83.05|84.19|82.79|114
1651029300000|2022-04-27 03:15:00|84.4|83|84.23|82.83|84.43|83.03|84.23|82.83|80
1651029600000|2022-04-27 03:20:00|84.24|82.84|84.31|82.91|84.34|82.94|84.23|82.83|66
1651029900000|2022-04-27 03:25:00|84.32|82.92|84.22|82.82|84.38|82.98|84.22|82.82|74
1651030200000|2022-04-27 03:30:00|84.21|82.81|84.14|82.74|84.21|82.81|84.01|82.61|120
1651030500000|2022-04-27 03:35:00|84.15|82.75|84.13|82.73|84.17|82.77|84.09|82.69|46
1651030800000|2022-04-27 03:40:00|84.14|82.74|83.82|82.42|84.16|82.76|83.82|82.42|107
1651031100000|2022-04-27 03:45:00|83.83|82.43|83.91|82.51|83.93|82.53|83.74|82.34|150
1651031400000|2022-04-27 03:50:00|83.92|82.52|83.65|82.25|83.93|82.53|83.65|82.25|99
1651031700000|2022-04-27 03:55:00|83.66|82.26|83.65|82.25|83.69|82.29|83.59|82.19|74
1651032000000|2022-04-27 04:00:00|83.64|82.24|83.71|82.31|83.72|82.32|83.6|82.2|52
1651032300000|2022-04-27 04:05:00|83.72|82.32|83.79|82.39|83.83|82.43|83.72|82.32|51
1651032600000|2022-04-27 04:10:00|83.78|82.38|83.95|82.55|84.03|82.63|83.76|82.36|71
1651032900000|2022-04-27 04:15:00|83.94|82.54|84|82.6|84.01|82.61|83.92|82.52|70
1651033200000|2022-04-27 04:20:00|84.01|82.61|83.89|82.49|84.02|82.62|83.87|82.47|76
1651033500000|2022-04-27 04:25:00|83.9|82.5|84.03|82.63|84.03|82.63|83.87|82.47|61
1651033800000|2022-04-27 04:30:00|84.05|82.65|84.1|82.7|84.1|82.7|84|82.6|41
1651034100000|2022-04-27 04:35:00|84.09|82.69|84.09|82.69|84.18|82.78|84.06|82.66|76
1651034400000|2022-04-27 04:40:00|84.08|82.68|84.09|82.69|84.12|82.72|84.03|82.63|45
1651034700000|2022-04-27 04:45:00|84.08|82.68|84.1|82.7|84.15|82.75|84.05|82.65|59
1651035000000|2022-04-27 04:50:00|84.11|82.71|84.06|82.66|84.12|82.72|84|82.6|52
1651035300000|2022-04-27 04:55:00|84.05|82.65|84.12|82.72|84.13|82.73|84.02|82.62|45
1651035600000|2022-04-27 05:00:00|84.13|82.73|84.26|82.86|84.26|82.86|84.13|82.73|93
1651035900000|2022-04-27 05:05:00|84.25|82.85|84.17|82.77|84.25|82.85|84.09|82.69|94
1651036200000|2022-04-27 05:10:00|84.18|82.78|84.34|82.94|84.35|82.95|84.17|82.77|60
1651036500000|2022-04-27 05:15:00|84.36|82.96|84.41|83.01|84.52|83.12|84.34|82.94|116
1651036800000|2022-04-27 05:20:00|84.42|83.02|84.3|82.9|84.43|83.03|84.29|82.89|78
1651037100000|2022-04-27 05:25:00|84.29|82.89|84.35|82.95|84.35|82.95|84.21|82.81|73
1651037400000|2022-04-27 05:30:00|84.34|82.94|84.28|82.88|84.5|83.1|84.26|82.86|102
1651037700000|2022-04-27 05:35:00|84.29|82.89|84.56|83.16|84.59|83.19|84.28|82.88|101
1651038000000|2022-04-27 05:40:00|84.55|83.15|84.62|83.22|84.63|83.23|84.51|83.11|84
1651038300000|2022-04-27 05:45:00|84.61|83.21|84.59|83.19|84.74|83.34|84.57|83.17|136
1651038600000|2022-04-27 05:50:00|84.6|83.2|84.48|83.08|84.62|83.22|84.46|83.06|42
1651038900000|2022-04-27 05:55:00|84.49|83.09|84.29|82.89|84.5|83.1|84.27|82.87|73
1651039200000|2022-04-27 06:00:00|84.3|82.9|84.29|82.89|84.35|82.95|84.26|82.86|67
1651039500000|2022-04-27 06:05:00|84.26|82.86|84.23|82.83|84.31|82.91|84.18|82.78|51
1651039800000|2022-04-27 06:10:00|84.25|82.85|84.12|82.72|84.27|82.87|84.05|82.65|56
1651040100000|2022-04-27 06:15:00|84.08|82.68|84.1|82.7|84.15|82.75|84.06|82.66|43
1651040400000|2022-04-27 06:20:00|84.11|82.71|84.05|82.65|84.11|82.71|84.01|82.61|44
1651040700000|2022-04-27 06:25:00|84.07|82.67|84.16|82.76|84.16|82.76|84.05|82.65|32
1651041000000|2022-04-27 06:30:00|84.15|82.75|84.43|83.03|84.45|83.05|84.13|82.73|112
1651041300000|2022-04-27 06:35:00|84.42|83.02|84.32|82.92|84.46|83.06|84.28|82.88|70
1651041600000|2022-04-27 06:40:00|84.33|82.93|84.52|83.12|84.53|83.13|84.33|82.93|74
1651041900000|2022-04-27 06:45:00|84.53|83.13|84.74|83.34|84.74|83.34|84.5|83.1|98
1651042200000|2022-04-27 06:50:00|84.73|83.33|84.8|83.4|84.91|83.51|84.73|83.33|123
1651042500000|2022-04-27 06:55:00|84.79|83.39|84.88|83.48|84.91|83.51|84.76|83.36|84
1651042800000|2022-04-27 07:00:00|84.89|83.49|85.17|83.77|85.19|83.79|84.89|83.49|164
1651043100000|2022-04-27 07:05:00|85.18|83.78|85.33|83.93|85.37|83.97|85.02|83.62|142
1651043400000|2022-04-27 07:10:00|85.32|83.92|85.12|83.72|85.32|83.92|85.04|83.64|125
1651043700000|2022-04-27 07:15:00|85.18|83.78|85.29|83.89|85.42|84.02|85.18|83.78|120
1651044000000|2022-04-27 07:20:00|85.3|83.9|85.24|83.84|85.35|83.95|85.23|83.83|81
1651044300000|2022-04-27 07:25:00|85.23|83.83|85.1|83.7|85.23|83.83|85.07|83.67|107
1651044600000|2022-04-27 07:30:00|85.09|83.69|85.3|83.9|85.3|83.9|85.09|83.69|78
1651044900000|2022-04-27 07:35:00|85.32|83.92|85.51|84.11|85.53|84.13|85.32|83.92|62
1651045200000|2022-04-27 07:40:00|85.52|84.12|85.63|84.23|85.7|84.3|85.52|84.12|143
1651045500000|2022-04-27 07:45:00|85.62|84.22|85.5|84.1|85.69|84.29|85.49|84.09|112
1651045800000|2022-04-27 07:50:00|85.51|84.11|85.74|84.34|85.75|84.35|85.5|84.1|105
1651046100000|2022-04-27 07:55:00|85.75|84.35|85.8|84.4|85.84|84.44|85.71|84.31|93
1651046400000|2022-04-27 08:00:00|85.81|84.41|85.89|84.49|85.94|84.54|85.74|84.34|217
1651046700000|2022-04-27 08:05:00|85.9|84.5|85.9|84.5|85.92|84.52|85.75|84.35|117
1651047000000|2022-04-27 08:10:00|85.93|84.53|85.86|84.46|85.93|84.53|85.74|84.34|94
1651047300000|2022-04-27 08:15:00|85.85|84.45|85.92|84.52|86.08|84.68|85.85|84.45|135
1651047600000|2022-04-27 08:20:00|85.95|84.55|85.66|84.26|85.97|84.57|85.64|84.24|121
1651047900000|2022-04-27 08:25:00|85.64|84.24|85.41|84.01|85.64|84.24|85.4|84|76
1651048200000|2022-04-27 08:30:00|85.42|84.02|84.86|83.46|85.54|84.14|84.84|83.44|158
1651048500000|2022-04-27 08:35:00|84.88|83.48|84.76|83.36|85.01|83.61|84.73|83.33|154
1651048800000|2022-04-27 08:40:00|84.77|83.37|84.81|83.41|84.9|83.5|84.77|83.37|95
1651049100000|2022-04-27 08:45:00|84.82|83.42|84.52|83.12|84.84|83.44|84.48|83.08|120
1651049400000|2022-04-27 08:50:00|84.51|83.11|84.68|83.28|84.73|83.33|84.34|82.94|165
1651049700000|2022-04-27 08:55:00|84.69|83.29|84.96|83.56|85.07|83.67|84.69|83.29|126
1651050000000|2022-04-27 09:00:00|84.97|83.57|85.22|83.82|85.22|83.82|84.95|83.55|128
1651050300000|2022-04-27 09:05:00|85.21|83.81|84.86|83.46|85.29|83.89|84.85|83.45|127
1651050600000|2022-04-27 09:10:00|84.85|83.45|84.9|83.5|85.04|83.64|84.81|83.41|97
1651050900000|2022-04-27 09:15:00|84.91|83.51|84.99|83.59|85.08|83.68|84.91|83.51|73
1651051200000|2022-04-27 09:20:00|84.98|83.58|85.35|83.95|85.37|83.97|84.97|83.57|113
1651051500000|2022-04-27 09:25:00|85.34|83.94|85.44|84.04|85.53|84.13|85.28|83.88|155
1651051800000|2022-04-27 09:30:00|85.43|84.03|85.37|83.97|85.5|84.1|85.31|83.91|82
1651052100000|2022-04-27 09:35:00|85.38|83.98|85.42|84.02|85.46|84.06|85.23|83.83|91
1651052400000|2022-04-27 09:40:00|85.41|84.01|85.45|84.05|85.53|84.13|85.41|84.01|72
1651052700000|2022-04-27 09:45:00|85.44|84.04|85.48|84.08|85.55|84.15|85.41|84.01|82
1651053000000|2022-04-27 09:50:00|85.49|84.09|85.52|84.12|85.55|84.15|85.48|84.08|49
1651053300000|2022-04-27 09:55:00|85.51|84.11|85.52|84.12|85.75|84.35|85.51|84.11|86
1651053600000|2022-04-27 10:00:00|85.53|84.13|85.32|83.92|85.61|84.21|85.28|83.88|77
1651053900000|2022-04-27 10:05:00|85.33|83.93|85.16|83.76|85.36|83.96|85.16|83.76|93
1651054200000|2022-04-27 10:10:00|85.17|83.77|85.13|83.73|85.24|83.84|85.11|83.71|63
1651054500000|2022-04-27 10:15:00|85.12|83.72|85.08|83.68|85.16|83.76|84.98|83.58|82
1651054800000|2022-04-27 10:20:00|85.07|83.67|85.12|83.72|85.18|83.78|85.06|83.66|46
1651055100000|2022-04-27 10:25:00|85.11|83.71|85.06|83.66|85.14|83.74|84.92|83.52|68
1651055400000|2022-04-27 10:30:00|85.05|83.65|85.08|83.68|85.22|83.82|84.98|83.58|69
1651055700000|2022-04-27 10:35:00|85.06|83.66|85.27|83.87|85.31|83.91|85.06|83.66|74
1651056000000|2022-04-27 10:40:00|85.29|83.89|85.35|83.95|85.36|83.96|85.27|83.87|45
1651056300000|2022-04-27 10:45:00|85.34|83.94|84.99|83.59|85.4|84|84.94|83.54|168
1651056600000|2022-04-27 10:50:00|85|83.6|85.24|83.84|85.25|83.85|84.99|83.59|72
1651056900000|2022-04-27 10:55:00|85.25|83.85|85.31|83.91|85.35|83.95|85.24|83.84|66
1651057200000|2022-04-27 11:00:00|85.32|83.92|84.98|83.58|85.34|83.94|84.98|83.58|101
1651057500000|2022-04-27 11:05:00|84.97|83.57|84.4|83|84.98|83.58|84.39|82.99|162
1651057800000|2022-04-27 11:10:00|84.36|82.96|84.25|82.85|84.47|83.07|84.24|82.84|114
1651058100000|2022-04-27 11:15:00|84.26|82.86|84.39|82.99|84.48|83.08|84.26|82.86|104
1651058400000|2022-04-27 11:20:00|84.4|83|84.01|82.61|84.46|83.06|83.82|82.42|183
1651058700000|2022-04-27 11:25:00|84|82.6|83.97|82.57|84.1|82.7|83.84|82.44|187
1651059000000|2022-04-27 11:30:00|83.98|82.58|84.21|82.81|84.35|82.95|83.93|82.53|169
1651059300000|2022-04-27 11:35:00|84.22|82.82|84.26|82.86|84.3|82.9|84.19|82.79|130
1651059600000|2022-04-27 11:40:00|84.28|82.88|84.34|82.94|84.51|83.11|84.24|82.84|125
1651059900000|2022-04-27 11:45:00|84.35|82.95|84.38|82.98|84.57|83.17|84.32|82.92|123
1651060200000|2022-04-27 11:50:00|84.37|82.97|84.36|82.96|84.47|83.07|84.32|82.92|104
1651060500000|2022-04-27 11:55:00|84.34|82.94|84.52|83.12|84.65|83.25|84.29|82.89|177
1651060800000|2022-04-27 12:00:00|84.54|83.14|84.94|83.54|84.96|83.56|84.53|83.13|163
1651061100000|2022-04-27 12:05:00|84.91|83.51|84.88|83.48|84.99|83.59|84.76|83.36|179
1651061400000|2022-04-27 12:10:00|84.89|83.49|84.82|83.42|84.91|83.51|84.82|83.42|88
1651061700000|2022-04-27 12:15:00|84.83|83.43|84.56|83.16|84.88|83.48|84.56|83.16|149
1651062000000|2022-04-27 12:20:00|84.57|83.17|84.56|83.16|84.74|83.34|84.45|83.05|189
1651062300000|2022-04-27 12:25:00|84.55|83.15|84.75|83.35|84.75|83.35|84.55|83.15|88
1651062600000|2022-04-27 12:30:00|84.72|83.32|84.56|83.16|84.82|83.42|84.52|83.12|156
1651062900000|2022-04-27 12:35:00|84.57|83.17|84.55|83.15|84.57|83.17|84.41|83.01|155
1651063200000|2022-04-27 12:40:00|84.56|83.16|84.52|83.12|84.64|83.24|84.47|83.07|122
1651063500000|2022-04-27 12:45:00|84.53|83.13|84.28|82.88|84.6|83.2|84.27|82.87|95
1651063800000|2022-04-27 12:50:00|84.29|82.89|84.23|82.83|84.33|82.93|84.21|82.81|106
1651064100000|2022-04-27 12:55:00|84.24|82.84|84.12|82.72|84.31|82.91|84.1|82.7|115
1651064400000|2022-04-27 13:00:00|84.13|82.73|84.21|82.81|84.3|82.9|84.13|82.73|151
1651064700000|2022-04-27 13:05:00|84.2|82.8|83.98|82.58|84.24|82.84|83.89|82.49|148
1651065000000|2022-04-27 13:10:00|83.97|82.57|83.92|82.52|84.09|82.69|83.86|82.46|127
1651065300000|2022-04-27 13:15:00|83.93|82.53|84.26|82.86|84.26|82.86|83.93|82.53|134
1651065600000|2022-04-27 13:20:00|84.25|82.85|85.2|83.8|85.4|84|84.25|82.85|251
1651065900000|2022-04-27 13:25:00|85.21|83.81|85.27|83.87|85.53|84.13|85.11|83.71|207
1651066200000|2022-04-27 13:30:00|85.25|83.85|85.49|84.09|85.81|84.41|85.21|83.81|363
1651066500000|2022-04-27 13:35:00|85.5|84.1|85.43|84.03|85.63|84.23|85.34|83.94|245
1651066800000|2022-04-27 13:40:00|85.44|84.04|85.56|84.16|85.61|84.21|85.36|83.96|217
1651067100000|2022-04-27 13:45:00|85.55|84.15|85.86|84.46|85.89|84.49|85.55|84.15|221
1651067400000|2022-04-27 13:50:00|85.87|84.47|85.82|84.42|86.26|84.86|85.67|84.27|293
1651067700000|2022-04-27 13:55:00|85.83|84.43|85.52|84.12|85.83|84.43|85.45|84.05|175
1651068000000|2022-04-27 14:00:00|85.51|84.11|84.51|83.11|85.67|84.27|84.44|83.04|310
1651068300000|2022-04-27 14:05:00|84.5|83.1|84.75|83.35|85.01|83.61|84.3|82.9|291
1651068600000|2022-04-27 14:10:00|84.74|83.34|84.29|82.89|84.82|83.42|84.26|82.86|348
1651068900000|2022-04-27 14:15:00|84.27|82.87|84.32|82.92|84.35|82.95|83.82|82.42|270
1651069200000|2022-04-27 14:20:00|84.31|82.91|84.41|83.01|84.71|83.31|84.22|82.82|240
1651069500000|2022-04-27 14:25:00|84.42|83.02|84.08|82.68|84.7|83.3|84.05|82.65|339
1651069800000|2022-04-27 14:30:00|84.07|82.67|84.05|82.65|84.08|82.68|83.67|82.27|296
1651070100000|2022-04-27 14:35:00|84.07|82.67|84.81|83.41|84.98|83.58|84.03|82.63|294
1651070400000|2022-04-27 14:40:00|84.8|83.4|84.57|83.17|84.81|83.41|84.47|83.07|240
1651070700000|2022-04-27 14:45:00|84.58|83.18|84.64|83.24|84.86|83.46|84.46|83.06|273
1651071000000|2022-04-27 14:50:00|84.63|83.23|84.1|82.7|84.64|83.24|84.09|82.69|208
1651071300000|2022-04-27 14:55:00|84.09|82.69|84.12|82.72|84.29|82.89|84.09|82.69|206
1651071600000|2022-04-27 15:00:00|84.13|82.73|84.32|82.92|84.53|83.13|84.12|82.72|265
1651071900000|2022-04-27 15:05:00|84.31|82.91|84.14|82.74|84.32|82.92|84.06|82.66|260
1651072200000|2022-04-27 15:10:00|84.12|82.72|84.05|82.65|84.37|82.97|83.94|82.54|235
1651072500000|2022-04-27 15:15:00|84.04|82.64|84.31|82.91|84.44|83.04|84.03|82.63|293
1651072800000|2022-04-27 15:20:00|84.3|82.9|84.29|82.89|84.47|83.07|84.08|82.68|261
1651073100000|2022-04-27 15:25:00|84.28|82.88|84.35|82.95|84.41|83.01|84.11|82.71|274
1651073400000|2022-04-27 15:30:00|84.34|82.94|84.82|83.42|84.99|83.59|84.34|82.94|281
1651073700000|2022-04-27 15:35:00|84.83|83.43|84.67|83.27|84.87|83.47|84.66|83.26|202
1651074000000|2022-04-27 15:40:00|84.68|83.28|84.62|83.22|84.97|83.57|84.55|83.15|239
1651074300000|2022-04-27 15:45:00|84.65|83.25|84.64|83.24|84.78|83.38|84.54|83.14|150
1651074600000|2022-04-27 15:50:00|84.65|83.25|84.47|83.07|84.77|83.37|84.41|83.01|202
1651074900000|2022-04-27 15:55:00|84.46|83.06|84.68|83.28|84.69|83.29|84.39|82.99|138
1651075200000|2022-04-27 16:00:00|84.66|83.26|84.81|83.41|84.97|83.57|84.48|83.08|234
1651075500000|2022-04-27 16:05:00|84.82|83.42|84.98|83.58|85|83.6|84.81|83.41|165
1651075800000|2022-04-27 16:10:00|84.97|83.57|84.96|83.56|85.02|83.62|84.88|83.48|152
1651076100000|2022-04-27 16:15:00|84.97|83.57|84.77|83.37|85.03|83.63|84.71|83.31|161
1651076400000|2022-04-27 16:20:00|84.78|83.38|85.02|83.62|85.08|83.68|84.72|83.32|163
1651076700000|2022-04-27 16:25:00|85.01|83.61|85.05|83.65|85.08|83.68|84.97|83.57|121
1651077000000|2022-04-27 16:30:00|85.04|83.64|85.09|83.69|85.1|83.7|85|83.6|143
1651077300000|2022-04-27 16:35:00|85.08|83.68|84.94|83.54|85.09|83.69|84.85|83.45|123
1651077600000|2022-04-27 16:40:00|84.93|83.53|85.02|83.62|85.08|83.68|84.83|83.43|102
1651077900000|2022-04-27 16:45:00|85.01|83.61|84.7|83.3|85.03|83.63|84.67|83.27|129
1651078200000|2022-04-27 16:50:00|84.71|83.31|84.54|83.14|84.72|83.32|84.47|83.07|110
1651078500000|2022-04-27 16:55:00|84.55|83.15|84.59|83.19|84.6|83.2|84.47|83.07|101
1651078800000|2022-04-27 17:00:00|84.6|83.2|84.58|83.18|84.6|83.2|84.12|82.72|257
1651079100000|2022-04-27 17:05:00|84.57|83.17|84.5|83.1|84.69|83.29|84.39|82.99|166
1651079400000|2022-04-27 17:10:00|84.51|83.11|84.37|82.97|84.53|83.13|84.24|82.84|172
1651079700000|2022-04-27 17:15:00|84.36|82.96|84.2|82.8|84.36|82.96|84.18|82.78|134
1651080000000|2022-04-27 17:20:00|84.19|82.79|84.24|82.84|84.32|82.92|84.17|82.77|117
1651080300000|2022-04-27 17:25:00|84.23|82.83|84.42|83.02|84.55|83.15|84.06|82.66|179
1651080600000|2022-04-27 17:30:00|84.43|83.03|84.56|83.16|84.6|83.2|84.37|82.97|145
1651080900000|2022-04-27 17:35:00|84.57|83.17|84.38|82.98|84.64|83.24|84.33|82.93|159
1651081200000|2022-04-27 17:40:00|84.39|82.99|84.33|82.93|84.4|83|84.26|82.86|130
1651081500000|2022-04-27 17:45:00|84.32|82.92|84.35|82.95|84.43|83.03|84.16|82.76|143
1651081800000|2022-04-27 17:50:00|84.34|82.94|84.49|83.09|84.54|83.14|84.3|82.9|111
1651082100000|2022-04-27 17:55:00|84.5|83.1|84.46|83.06|84.54|83.14|84.4|83|101
1651082400000|2022-04-27 18:00:00|84.47|83.07|84.48|83.08|84.59|83.19|84.39|82.99|153
1651082700000|2022-04-27 18:05:00|84.47|83.07|84.53|83.13|84.6|83.2|84.43|83.03|128
1651083000000|2022-04-27 18:10:00|84.54|83.14|84.49|83.09|84.54|83.14|84.42|83.02|107
1651083300000|2022-04-27 18:15:00|84.48|83.08|84.21|82.81|84.49|83.09|84.13|82.73|114
1651083600000|2022-04-27 18:20:00|84.2|82.8|84.17|82.77|84.29|82.89|84.17|82.77|109
1651083900000|2022-04-27 18:25:00|84.15|82.75|84.18|82.78|84.25|82.85|84.07|82.67|105
1651084200000|2022-04-27 18:30:00|84.19|82.79|84.23|82.83|84.23|82.83|84.1|82.7|69
1651084500000|2022-04-27 18:35:00|84.24|82.84|84.12|82.72|84.25|82.85|83.89|82.49|147
1651084800000|2022-04-27 18:40:00|84.13|82.73|84.26|82.86|84.3|82.9|84.13|82.73|140
1651085100000|2022-04-27 18:45:00|84.25|82.85|84.1|82.7|84.31|82.91|84.04|82.64|118
1651085400000|2022-04-27 18:50:00|84.09|82.69|83.99|82.59|84.09|82.69|83.95|82.55|92
1651085700000|2022-04-27 18:55:00|83.98|82.58|83.87|82.47|83.98|82.58|83.74|82.34|128
1651086000000|2022-04-27 19:00:00|83.86|82.46|83.75|82.35|83.86|82.46|83.68|82.28|142
1651086300000|2022-04-27 19:05:00|83.74|82.34|83.59|82.19|83.79|82.39|83.59|82.19|116
1651086600000|2022-04-27 19:10:00|83.6|82.2|83.6|82.2|83.66|82.26|83.56|82.16|99
1651086900000|2022-04-27 19:15:00|83.61|82.21|83.5|82.1|83.68|82.28|83.42|82.02|102
1651087200000|2022-04-27 19:20:00|83.51|82.11|83.26|81.86|83.53|82.13|83.2|81.8|170
1651087500000|2022-04-27 19:25:00|83.25|81.85|83.28|81.88|83.37|81.97|83.21|81.81|152
1651087800000|2022-04-27 19:30:00|83.27|81.87|83.31|81.91|83.4|82|83.24|81.84|131
1651088100000|2022-04-27 19:35:00|83.3|81.9|83.39|81.99|83.45|82.05|83.18|81.78|131
1651088400000|2022-04-27 19:40:00|83.4|82|83.6|82.2|83.7|82.3|83.35|81.95|170
1651088700000|2022-04-27 19:45:00|83.61|82.21|83.6|82.2|83.83|82.43|83.58|82.18|179
1651089000000|2022-04-27 19:50:00|83.59|82.19|83.65|82.25|83.69|82.29|83.5|82.1|172
1651089300000|2022-04-27 19:55:00|83.66|82.26|83.75|82.35|83.81|82.41|83.66|82.26|140
1651089600000|2022-04-27 20:00:00|83.73|82.33|83.63|82.23|83.74|82.34|83.61|82.21|85
1651089900000|2022-04-27 20:05:00|83.64|82.24|84.05|82.65|84.22|82.82|83.64|82.24|239
1651090200000|2022-04-27 20:10:00|84.06|82.66|83.99|82.59|84.11|82.71|83.99|82.59|135
1651090500000|2022-04-27 20:15:00|84|82.6|84.78|83.38|84.78|83.38|83.99|82.59|169
1651090800000|2022-04-27 20:20:00|84.73|83.33|85.74|84.34|85.88|84.48|84.59|83.19|228
1651091100000|2022-04-27 20:25:00|85.73|84.33|84.78|83.38|85.74|84.34|84.74|83.34|167
1651091400000|2022-04-27 20:30:00|84.77|83.37|84.59|83.19|84.87|83.47|84.53|83.13|126
1651091700000|2022-04-27 20:35:00|84.6|83.2|84.74|83.34|85.05|83.65|84.47|83.07|163
1651092000000|2022-04-27 20:40:00|84.73|83.33|84.58|83.18|84.73|83.33|84.54|83.14|94
1651092300000|2022-04-27 20:45:00|84.57|83.17|84.47|83.07|84.65|83.25|84.47|83.07|138
1651092600000|2022-04-27 20:50:00|84.46|83.06|84.4|83|84.47|83.07|84.33|82.93|76
1651092900000|2022-04-27 20:55:00|84.39|82.99|84.41|83.01|84.44|83.04|84.29|82.89|108
1651093200000|2022-04-27 21:00:00|84.43|83.03|84.45|83.05|84.46|83.06|84.33|82.93|63
1651093500000|2022-04-27 21:05:00|84.44|83.04|84.51|83.11|84.55|83.15|84.39|82.99|38
1651093800000|2022-04-27 21:10:00|84.5|83.1|84.56|83.16|84.56|83.16|84.45|83.05|33
1651094100000|2022-04-27 21:15:00|84.57|83.17|84.63|83.23|84.68|83.28|84.57|83.17|28
1651094400000|2022-04-27 21:20:00|84.62|83.22|84.61|83.21|84.62|83.22|84.46|83.06|48
1651094700000|2022-04-27 21:25:00|84.6|83.2|84.75|83.35|84.75|83.35|84.6|83.2|35
1651095000000|2022-04-27 21:30:00|84.74|83.34|85|83.6|85|83.6|84.68|83.28|43
1651095300000|2022-04-27 21:35:00|85.01|83.61|85.05|83.65|85.07|83.67|84.96|83.56|44
1651095600000|2022-04-27 21:40:00|85.04|83.64|85.05|83.65|85.1|83.7|84.92|83.52|69
1651095900000|2022-04-27 21:45:00|85.06|83.66|84.94|83.54|85.06|83.66|84.94|83.54|45
1651096200000|2022-04-27 21:50:00|84.95|83.55|84.85|83.45|84.95|83.55|84.84|83.44|77
1651096500000|2022-04-27 21:55:00|84.84|83.44|84.73|83.33|84.85|83.45|84.72|83.32|52
1651096800000|2022-04-27 22:00:00|84.74|83.34|85.3|83.9|85.31|83.91|84.61|83.21|132
1651097100000|2022-04-27 22:05:00|85.31|83.91|85.12|83.72|85.31|83.91|85.03|83.63|137
1651097400000|2022-04-27 22:10:00|85.13|83.73|85.04|83.64|85.14|83.74|84.97|83.57|102
1651097700000|2022-04-27 22:15:00|85.05|83.65|84.85|83.45|85.1|83.7|84.84|83.44|112
1651098000000|2022-04-27 22:20:00|84.87|83.47|84.87|83.47|84.98|83.58|84.75|83.35|170
1651098300000|2022-04-27 22:25:00|84.85|83.45|84.83|83.43|84.87|83.47|84.6|83.2|142
1651098600000|2022-04-27 22:30:00|84.84|83.44|84.79|83.39|84.86|83.46|84.74|83.34|133
1651098900000|2022-04-27 22:35:00|84.8|83.4|84.63|83.23|84.82|83.42|84.56|83.16|125
1651099200000|2022-04-27 22:40:00|84.62|83.22|84.52|83.12|84.69|83.29|84.5|83.1|66
1651099500000|2022-04-27 22:45:00|84.53|83.13|84.51|83.11|84.59|83.19|84.49|83.09|88
1651099800000|2022-04-27 22:50:00|84.5|83.1|84.56|83.16|84.57|83.17|84.5|83.1|45
1651100100000|2022-04-27 22:55:00|84.57|83.17|84.5|83.1|84.6|83.2|84.48|83.08|57
1651100400000|2022-04-27 23:00:00|84.51|83.11|84.45|83.05|84.59|83.19|84.42|83.02|91
1651100700000|2022-04-27 23:05:00|84.44|83.04|84.42|83.02|84.53|83.13|84.42|83.02|44
1651101000000|2022-04-27 23:10:00|84.43|83.03|84.56|83.16|84.56|83.16|84.43|83.03|74
1651101300000|2022-04-27 23:15:00|84.55|83.15|84.64|83.24|84.71|83.31|84.51|83.11|43
1651101600000|2022-04-27 23:20:00|84.63|83.23|84.59|83.19|84.64|83.24|84.52|83.12|40
1651101900000|2022-04-27 23:25:00|84.58|83.18|84.66|83.26|84.67|83.27|84.58|83.18|33
1651102200000|2022-04-27 23:30:00|84.63|83.23|84.75|83.35|84.93|83.53|84.53|83.13|107
1651102500000|2022-04-27 23:35:00|84.76|83.36|84.84|83.44|84.86|83.46|84.69|83.29|115
1651102800000|2022-04-27 23:40:00|84.83|83.43|84.8|83.4|84.85|83.45|84.75|83.35|72
1651103100000|2022-04-27 23:45:00|84.81|83.41|84.81|83.41|84.84|83.44|84.76|83.36|60
1651103400000|2022-04-27 23:50:00|84.83|83.43|84.65|83.25|84.85|83.45|84.6|83.2|99
1651103700000|2022-04-27 23:55:00|84.64|83.24|84.74|83.34|84.75|83.35|84.62|83.22|79
1651104000000|2022-04-28 00:00:00|84.73|83.33|84.65|83.25|84.83|83.43|84.51|83.11|116
1651104300000|2022-04-28 00:05:00|84.64|83.24|84.54|83.14|84.64|83.24|84.42|83.02|116
1651104600000|2022-04-28 00:10:00|84.53|83.13|84.76|83.36|84.8|83.4|84.51|83.11|82
1651104900000|2022-04-28 00:15:00|84.75|83.35|84.68|83.28|84.82|83.42|84.56|83.16|118
1651105200000|2022-04-28 00:20:00|84.67|83.27|84.49|83.09|84.67|83.27|84.38|82.98|110
1651105500000|2022-04-28 00:25:00|84.5|83.1|84.57|83.17|84.6|83.2|84.39|82.99|92
1651105800000|2022-04-28 00:30:00|84.58|83.18|84.83|83.43|84.84|83.44|84.52|83.12|92
1651106100000|2022-04-28 00:35:00|84.84|83.44|84.88|83.48|84.9|83.5|84.74|83.34|117
1651106400000|2022-04-28 00:40:00|84.87|83.47|84.83|83.43|84.91|83.51|84.78|83.38|76
1651106700000|2022-04-28 00:45:00|84.82|83.42|84.92|83.52|84.94|83.54|84.8|83.4|123
1651107000000|2022-04-28 00:50:00|84.93|83.53|84.83|83.43|84.95|83.55|84.78|83.38|111
1651107300000|2022-04-28 00:55:00|84.84|83.44|84.76|83.66|84.88|83.67|84.71|83.41|75
1651107600000|2022-04-28 01:00:00|84.77|83.67|85.02|83.62|85.04|83.68|84.72|83.44|104
1651107900000|2022-04-28 01:05:00|85.03|83.63|85.36|83.96|85.41|84.01|84.96|83.56|182
1651108200000|2022-04-28 01:10:00|85.35|83.95|85.3|83.9|85.41|84.01|85.23|83.83|131
1651108500000|2022-04-28 01:15:00|85.31|83.91|84.89|83.49|85.34|83.94|84.79|83.39|184
1651108800000|2022-04-28 01:20:00|84.9|83.5|84.97|83.57|85|83.6|84.85|83.45|93
1651109100000|2022-04-28 01:25:00|84.96|83.56|84.92|83.52|84.97|83.57|84.88|83.48|77
1651109400000|2022-04-28 01:30:00|84.93|83.53|84.83|83.43|84.93|83.53|84.8|83.4|104
1651109700000|2022-04-28 01:35:00|84.86|83.46|84.86|83.46|84.9|83.5|84.82|83.42|62
1651110000000|2022-04-28 01:40:00|84.87|83.47|84.83|83.43|84.9|83.5|84.79|83.39|44
1651110300000|2022-04-28 01:45:00|84.82|83.42|84.74|83.34|84.84|83.44|84.68|83.28|79
1651110600000|2022-04-28 01:50:00|84.72|83.32|84.39|82.99|84.81|83.41|84.39|82.99|120
1651110900000|2022-04-28 01:55:00|84.4|83|84.49|83.09|84.55|83.15|84.4|83|115
1651111200000|2022-04-28 02:00:00|84.48|83.08|84.48|83.08|84.53|83.13|84.36|82.96|101
1651111500000|2022-04-28 02:05:00|84.49|83.09|84.54|83.14|84.57|83.17|84.47|83.07|64
1651111800000|2022-04-28 02:10:00|84.55|83.15|84.57|83.17|84.63|83.23|84.53|83.13|74
1651112100000|2022-04-28 02:15:00|84.56|83.16|84.67|83.27|84.68|83.28|84.56|83.16|51
1651112400000|2022-04-28 02:20:00|84.68|83.28|84.8|83.4|84.8|83.4|84.66|83.26|83
1651112700000|2022-04-28 02:25:00|84.83|83.43|84.85|83.45|84.86|83.46|84.77|83.37|50
1651113000000|2022-04-28 02:30:00|84.84|83.44|84.89|83.49|84.92|83.52|84.84|83.44|45
1651113300000|2022-04-28 02:35:00|84.9|83.5|85.07|83.67|85.07|83.67|84.89|83.49|49
1651113600000|2022-04-28 02:40:00|85.05|83.65|85.18|83.78|85.19|83.79|84.98|83.58|71
1651113900000|2022-04-28 02:45:00|85.19|83.79|85.06|83.66|85.19|83.79|85.05|83.65|50
1651114200000|2022-04-28 02:50:00|85.04|83.64|85|83.6|85.08|83.68|84.97|83.57|51
1651114500000|2022-04-28 02:55:00|84.98|83.58|84.91|83.81|85.02|83.81|84.86|83.55|41
1651114800000|2022-04-28 03:00:00|84.92|83.82|84.86|83.76|84.97|83.87|84.82|83.72|71
1651115100000|2022-04-28 03:05:00|84.85|83.75|85.02|83.92|85.25|83.99|84.85|83.75|87
1651115400000|2022-04-28 03:10:00|85.01|83.91|85.04|83.94|85.05|83.95|84.97|83.87|61
1651115700000|2022-04-28 03:15:00|85.03|83.93|84.93|83.83|85.06|83.96|84.83|83.73|76
1651116000000|2022-04-28 03:20:00|84.94|83.84|84.72|83.62|84.94|83.84|84.7|83.6|89
1651116300000|2022-04-28 03:25:00|84.71|83.61|84.77|83.67|84.8|83.7|84.69|83.59|50
1651116600000|2022-04-28 03:30:00|84.78|83.68|84.94|83.54|84.95|83.69|84.74|83.5|57
1651116900000|2022-04-28 03:35:00|84.93|83.53|84.88|83.48|84.94|83.54|84.84|83.44|63
1651117200000|2022-04-28 03:40:00|84.87|83.47|84.84|83.44|84.87|83.47|84.83|83.43|37
1651117500000|2022-04-28 03:45:00|84.85|83.45|84.8|83.4|84.87|83.47|84.71|83.31|72
1651117800000|2022-04-28 03:50:00|84.79|83.39|84.69|83.29|84.81|83.41|84.55|83.15|88
1651118100000|2022-04-28 03:55:00|84.68|83.28|84.6|83.2|84.7|83.3|84.55|83.15|51
1651118400000|2022-04-28 04:00:00|84.61|83.21|84.61|83.21|84.65|83.25|84.56|83.16|57
1651118700000|2022-04-28 04:05:00|84.6|83.2|84.6|83.2|84.63|83.23|84.54|83.14|44
1651119000000|2022-04-28 04:10:00|84.62|83.22|84.76|83.36|84.82|83.42|84.61|83.21|83
1651119300000|2022-04-28 04:15:00|84.75|83.35|84.82|83.42|84.86|83.46|84.75|83.35|40
1651119600000|2022-04-28 04:20:00|84.81|83.41|84.73|83.33|84.81|83.41|84.68|83.28|52
1651119900000|2022-04-28 04:25:00|84.72|83.32|84.81|83.41|84.81|83.56|84.61|83.27|54
1651120200000|2022-04-28 04:30:00|84.8|83.4|84.98|83.58|84.99|83.59|84.8|83.4|70
1651120500000|2022-04-28 04:35:00|84.99|83.59|84.94|83.54|84.99|83.59|84.92|83.52|38
1651120800000|2022-04-28 04:40:00|84.95|83.55|85.04|83.64|85.05|83.65|84.92|83.52|38
1651121100000|2022-04-28 04:45:00|85.05|83.65|84.98|83.58|85.08|83.68|84.94|83.54|60
1651121400000|2022-04-28 04:50:00|84.99|83.59|84.98|83.58|84.99|83.59|84.88|83.48|57
1651121700000|2022-04-28 04:55:00|84.97|83.57|84.88|83.48|84.97|83.57|84.88|83.48|41
1651122000000|2022-04-28 05:00:00|84.89|83.49|84.9|83.5|84.95|83.55|84.88|83.48|52
1651122300000|2022-04-28 05:05:00|84.91|83.51|84.65|83.25|84.91|83.51|84.65|83.25|47
1651122600000|2022-04-28 05:10:00|84.64|83.24|84.64|83.24|84.72|83.32|84.62|83.22|30
1651122900000|2022-04-28 05:15:00|84.63|83.23|84.69|83.29|84.71|83.31|84.63|83.23|29
1651123200000|2022-04-28 05:20:00|84.68|83.28|84.69|83.29|84.7|83.3|84.58|83.18|58
1651123500000|2022-04-28 05:25:00|84.67|83.27|84.4|83|84.67|83.27|84.39|82.99|71
1651123800000|2022-04-28 05:30:00|84.41|83.01|84.34|82.94|84.44|83.04|84.33|82.93|97
1651124100000|2022-04-28 05:35:00|84.35|82.95|84.32|82.92|84.38|82.98|84.26|82.86|62
1651124400000|2022-04-28 05:40:00|84.33|82.93|83.96|82.86|84.37|82.97|83.95|82.67|83
1651124700000|2022-04-28 05:45:00|83.95|82.85|84.16|83.06|84.16|83.06|83.93|82.83|119
1651125000000|2022-04-28 05:50:00|84.15|83.05|84.13|83.03|84.23|83.13|84.08|82.98|80
1651125300000|2022-04-28 05:55:00|84.14|83.04|84.03|82.93|84.29|83.07|84.03|82.79|57
1651125600000|2022-04-28 06:00:00|84.02|82.92|84.29|82.89|84.39|83.09|83.99|82.89|114
1651125900000|2022-04-28 06:05:00|84.3|82.9|84.22|82.82|84.31|82.91|84.18|82.78|68
1651126200000|2022-04-28 06:10:00|84.21|82.81|84.04|82.64|84.21|82.81|84.04|82.64|72
1651126500000|2022-04-28 06:15:00|84.05|82.65|84.2|82.8|84.3|82.9|83.99|82.59|69
1651126800000|2022-04-28 06:20:00|84.19|82.79|84.62|83.22|84.62|83.22|84.14|82.74|90
1651127100000|2022-04-28 06:25:00|84.61|83.21|84.54|83.14|84.65|83.25|84.48|83.08|101
1651127400000|2022-04-28 06:30:00|84.55|83.15|84.55|83.15|84.59|83.19|84.53|83.13|37
1651127700000|2022-04-28 06:35:00|84.54|83.14|84.62|83.22|84.62|83.22|84.53|83.13|48
1651128000000|2022-04-28 06:40:00|84.64|83.24|84.6|83.2|84.64|83.24|84.55|83.15|35
1651128300000|2022-04-28 06:45:00|84.59|83.19|84.48|83.08|84.69|83.29|84.38|82.98|73
1651128600000|2022-04-28 06:50:00|84.51|83.11|84.47|83.07|84.57|83.17|84.44|83.04|57
1651128900000|2022-04-28 06:55:00|84.46|83.06|84.35|82.95|84.46|83.06|84.27|82.87|77
1651129200000|2022-04-28 07:00:00|84.36|82.96|84.43|83.03|84.43|83.03|84.28|82.88|80
1651129500000|2022-04-28 07:05:00|84.42|83.02|84.43|83.03|84.49|83.09|84.37|82.97|56
1651129800000|2022-04-28 07:10:00|84.42|83.02|84.66|83.26|84.7|83.3|84.4|83|63
1651130100000|2022-04-28 07:15:00|84.68|83.28|84.46|83.06|84.7|83.3|84.3|82.9|114
1651130400000|2022-04-28 07:20:00|84.47|83.07|84.49|83.09|84.54|83.14|84.43|83.03|75
1651130700000|2022-04-28 07:25:00|84.48|83.08|84.58|83.18|84.61|83.21|84.46|83.06|82
1651131000000|2022-04-28 07:30:00|84.59|83.19|84.59|83.19|84.72|83.32|84.55|83.15|62
1651131300000|2022-04-28 07:35:00|84.6|83.2|84.62|83.22|84.73|83.33|84.58|83.18|74
1651131600000|2022-04-28 07:40:00|84.63|83.23|84.61|83.21|84.65|83.25|84.58|83.18|49
1651131900000|2022-04-28 07:45:00|84.6|83.2|84.84|83.44|85.01|83.61|84.59|83.19|113
1651132200000|2022-04-28 07:50:00|84.83|83.43|84.77|83.37|84.89|83.49|84.76|83.36|125
1651132500000|2022-04-28 07:55:00|84.75|83.35|84.68|83.28|84.78|83.38|84.67|83.27|69
1651132800000|2022-04-28 08:00:00|84.66|83.26|84.62|83.22|84.75|83.35|84.6|83.2|94
1651133100000|2022-04-28 08:05:00|84.64|83.24|84.75|83.35|84.78|83.38|84.56|83.16|60
1651133400000|2022-04-28 08:10:00|84.74|83.34|84.98|83.58|84.99|83.59|84.71|83.31|93
1651133700000|2022-04-28 08:15:00|84.99|83.59|84.92|83.52|85.01|83.61|84.84|83.44|137
1651134000000|2022-04-28 08:20:00|84.91|83.51|84.96|83.56|85.01|83.61|84.91|83.51|49
1651134300000|2022-04-28 08:25:00|84.95|83.55|85.25|83.85|85.25|83.85|84.92|83.52|95
1651134600000|2022-04-28 08:30:00|85.24|83.84|85.47|84.07|85.47|84.07|85.24|83.84|138
1651134900000|2022-04-28 08:35:00|85.49|84.09|85.52|84.12|85.6|84.2|85.41|84.01|116
1651135200000|2022-04-28 08:40:00|85.53|84.13|85.62|84.22|85.67|84.27|85.53|84.13|55
1651135500000|2022-04-28 08:45:00|85.61|84.21|85.57|84.17|85.69|84.29|85.54|84.14|93
1651135800000|2022-04-28 08:50:00|85.58|84.18|85.57|84.17|85.6|84.2|85.52|84.12|61
1651136100000|2022-04-28 08:55:00|85.55|84.15|85.51|84.11|85.73|84.33|85.45|84.05|116
1651136400000|2022-04-28 09:00:00|85.52|84.12|85.64|84.24|85.79|84.39|85.52|84.12|145
1651136700000|2022-04-28 09:05:00|85.65|84.25|85.83|84.43|85.85|84.45|85.65|84.25|124
1651137000000|2022-04-28 09:10:00|85.82|84.42|85.83|84.43|85.86|84.46|85.79|84.39|59
1651137300000|2022-04-28 09:15:00|85.84|84.44|85.83|84.43|85.85|84.45|85.82|84.42|26
1651137600000|2022-04-28 09:20:00|85.84|84.44|85.72|84.32|85.86|84.46|85.71|84.31|66
1651137900000|2022-04-28 09:25:00|85.74|84.34|85.69|84.29|85.76|84.36|85.68|84.28|57
1651138200000|2022-04-28 09:30:00|85.66|84.26|85.62|84.22|85.75|84.35|85.62|84.22|58
1651138500000|2022-04-28 09:35:00|85.63|84.23|85.57|84.17|85.7|84.3|85.57|84.17|40
1651138800000|2022-04-28 09:40:00|85.58|84.18|85.71|84.31|85.75|84.35|85.57|84.17|63
1651139100000|2022-04-28 09:45:00|85.72|84.32|85.71|84.31|85.74|84.34|85.69|84.29|53
1651139400000|2022-04-28 09:50:00|85.72|84.32|85.7|84.3|85.72|84.32|85.61|84.21|60
1651139700000|2022-04-28 09:55:00|85.69|84.29|85.77|84.37|85.8|84.4|85.68|84.28|46
1651140000000|2022-04-28 10:00:00|85.76|84.36|85.84|84.44|85.85|84.45|85.76|84.36|48
1651140300000|2022-04-28 10:05:00|85.85|84.45|85.82|84.42|85.89|84.49|85.79|84.39|33
1651140600000|2022-04-28 10:10:00|85.81|84.41|85.6|84.2|85.82|84.42|85.58|84.18|56
1651140900000|2022-04-28 10:15:00|85.61|84.21|85.39|83.99|85.61|84.21|85.38|83.98|84
1651141200000|2022-04-28 10:20:00|85.42|84.02|85.66|84.26|85.67|84.27|85.37|83.97|78
1651141500000|2022-04-28 10:25:00|85.64|84.24|85.72|84.32|85.78|84.38|85.64|84.24|56
1651141800000|2022-04-28 10:30:00|85.71|84.31|85.7|84.3|85.74|84.34|85.65|84.25|90
1651142100000|2022-04-28 10:35:00|85.71|84.31|85.56|84.16|85.73|84.33|85.51|84.11|81
1651142400000|2022-04-28 10:40:00|85.55|84.15|85.51|84.11|85.57|84.17|85.51|84.11|42
1651142700000|2022-04-28 10:45:00|85.52|84.12|85.59|84.19|85.61|84.21|85.51|84.11|42
1651143000000|2022-04-28 10:50:00|85.58|84.18|85.64|84.24|85.67|84.27|85.58|84.18|53
1651143300000|2022-04-28 10:55:00|85.65|84.25|85.63|84.23|85.69|84.29|85.62|84.22|53
1651143600000|2022-04-28 11:00:00|85.62|84.22|85.48|84.08|85.66|84.26|85.41|84.01|63
1651143900000|2022-04-28 11:05:00|85.5|84.1|85.57|84.17|85.6|84.2|85.44|84.04|49
1651144200000|2022-04-28 11:10:00|85.59|84.19|85.66|84.26|85.67|84.27|85.59|84.19|53
1651144500000|2022-04-28 11:15:00|85.65|84.25|85.4|84|85.66|84.26|85.4|84|63
1651144800000|2022-04-28 11:20:00|85.42|84.02|85.42|84.02|85.5|84.1|85.33|83.93|97
1651145100000|2022-04-28 11:25:00|85.43|84.03|85.43|84.03|85.47|84.07|85.4|84|49
1651145400000|2022-04-28 11:30:00|85.45|84.05|85.44|84.04|85.51|84.11|85.37|83.97|72
1651145700000|2022-04-28 11:35:00|85.43|84.03|85.41|84.01|85.49|84.09|85.4|84|36
1651146000000|2022-04-28 11:40:00|85.43|84.03|85.45|84.05|85.47|84.07|85.41|84.01|46
1651146300000|2022-04-28 11:45:00|85.46|84.06|85.43|84.03|85.53|84.13|85.43|84.03|49
1651146600000|2022-04-28 11:50:00|85.42|84.02|85.39|83.99|85.48|84.08|85.34|83.94|55
1651146900000|2022-04-28 11:55:00|85.38|83.98|85.4|84|85.46|84.06|85.36|83.96|43
1651147200000|2022-04-28 12:00:00|85.41|84.01|85.46|84.06|85.54|84.14|85.4|84|93
1651147500000|2022-04-28 12:05:00|85.47|84.07|85.53|84.13|85.61|84.21|85.47|84.07|81
1651147800000|2022-04-28 12:10:00|85.54|84.14|85.06|83.66|85.55|84.15|85.05|83.65|131
1651148100000|2022-04-28 12:15:00|85.07|83.67|84.98|83.58|85.07|83.67|84.84|83.44|145
1651148400000|2022-04-28 12:20:00|84.99|83.59|85.17|83.77|85.17|83.77|84.91|83.51|149
1651148700000|2022-04-28 12:25:00|85.18|83.78|85.12|83.72|85.25|83.85|85.09|83.69|125
1651149000000|2022-04-28 12:30:00|85.13|83.73|85.28|83.88|85.36|83.96|84.9|83.5|231
1651149300000|2022-04-28 12:35:00|85.29|83.89|85.16|83.76|85.31|83.91|85.03|83.63|163
1651149600000|2022-04-28 12:40:00|85.15|83.75|85.18|83.78|85.28|83.88|85.14|83.74|109
1651149900000|2022-04-28 12:45:00|85.19|83.79|85.01|83.61|85.19|83.79|84.97|83.57|110
1651150200000|2022-04-28 12:50:00|85|83.6|84.67|83.27|85.01|83.61|84.65|83.25|123
1651150500000|2022-04-28 12:55:00|84.68|83.28|84.58|83.18|84.68|83.28|84.49|83.09|159
1651150800000|2022-04-28 13:00:00|84.57|83.17|84.4|83|84.65|83.25|84.38|82.98|140
1651151100000|2022-04-28 13:05:00|84.37|82.97|84.44|83.04|84.49|83.09|84.37|82.97|85
1651151400000|2022-04-28 13:10:00|84.46|83.06|84.18|82.78|84.46|83.06|84.09|82.69|148
1651151700000|2022-04-28 13:15:00|84.17|82.77|83.94|82.54|84.32|82.92|83.89|82.49|168
1651152000000|2022-04-28 13:20:00|83.95|82.55|84.22|82.82|84.22|82.82|83.95|82.55|128
1651152300000|2022-04-28 13:25:00|84.21|82.81|84.36|82.96|84.46|83.06|84.2|82.8|125
1651152600000|2022-04-28 13:30:00|84.37|82.97|84.35|82.95|84.67|83.27|84.24|82.84|339
1651152900000|2022-04-28 13:35:00|84.34|82.94|84.29|82.89|84.5|83.1|84.29|82.89|300
1651153200000|2022-04-28 13:40:00|84.28|82.88|83.95|82.55|84.44|83.04|83.93|82.53|266
1651153500000|2022-04-28 13:45:00|83.94|82.54|83.81|82.41|84.11|82.71|83.72|82.32|244
1651153800000|2022-04-28 13:50:00|83.79|82.39|83.8|82.4|83.87|82.47|83.65|82.25|184
1651154100000|2022-04-28 13:55:00|83.81|82.41|83.79|82.39|83.92|82.52|83.71|82.31|220
1651154400000|2022-04-28 14:00:00|83.78|82.38|83.46|82.06|83.79|82.39|83.29|81.89|250
1651154700000|2022-04-28 14:05:00|83.45|82.05|83.48|82.08|83.75|82.35|83.33|81.93|232
1651155000000|2022-04-28 14:10:00|83.5|82.1|83.5|82.1|83.64|82.24|83.32|81.92|233
1651155300000|2022-04-28 14:15:00|83.51|82.11|83.84|82.44|83.84|82.44|83.36|81.96|223
1651155600000|2022-04-28 14:20:00|83.85|82.45|83.85|82.45|83.98|82.58|83.73|82.33|210
1651155900000|2022-04-28 14:25:00|83.84|82.44|83.59|82.19|83.85|82.45|83.58|82.18|204
1651156200000|2022-04-28 14:30:00|83.58|82.18|83.61|82.21|83.7|82.3|83.49|82.09|148
1651156500000|2022-04-28 14:35:00|83.59|82.19|83.72|82.32|83.87|82.47|83.58|82.18|156
1651156800000|2022-04-28 14:40:00|83.71|82.31|83.79|82.39|83.8|82.4|83.65|82.25|136
1651157100000|2022-04-28 14:45:00|83.78|82.38|83.95|82.55|84.01|82.61|83.78|82.38|115
1651157400000|2022-04-28 14:50:00|83.94|82.54|84.06|82.66|84.11|82.71|83.93|82.53|110
1651157700000|2022-04-28 14:55:00|84.07|82.67|84.24|82.84|84.43|83.03|84.03|82.63|176
1651158000000|2022-04-28 15:00:00|84.23|82.83|84.58|83.18|84.6|83.2|84.15|82.75|164
1651158300000|2022-04-28 15:05:00|84.59|83.19|85.64|84.24|85.65|84.25|84.53|83.13|270
1651158600000|2022-04-28 15:10:00|85.62|84.22|85.29|83.89|85.67|84.27|85.2|83.8|297
1651158900000|2022-04-28 15:15:00|85.28|83.88|84.78|83.38|85.36|83.96|84.7|83.3|267
1651159200000|2022-04-28 15:20:00|84.77|83.37|84.39|82.99|84.79|83.39|84.22|82.82|265
1651159500000|2022-04-28 15:25:00|84.38|82.98|84.53|83.13|84.75|83.35|84.36|82.96|244
1651159800000|2022-04-28 15:30:00|84.54|83.14|84.36|82.96|84.62|83.22|84.2|82.8|207
1651160100000|2022-04-28 15:35:00|84.35|82.95|84.18|82.78|84.38|82.98|84.17|82.77|140
1651160400000|2022-04-28 15:40:00|84.16|82.76|84.07|82.67|84.24|82.84|84.05|82.65|141
1651160700000|2022-04-28 15:45:00|84.06|82.66|83.83|82.43|84.07|82.67|83.68|82.28|198
1651161000000|2022-04-28 15:50:00|83.82|82.42|84.04|82.64|84.24|82.84|83.72|82.32|135
1651161300000|2022-04-28 15:55:00|84.05|82.65|83.99|82.59|84.08|82.68|83.89|82.49|202
1651161600000|2022-04-28 16:00:00|83.98|82.58|83.92|82.52|84.08|82.68|83.85|82.45|142
1651161900000|2022-04-28 16:05:00|83.91|82.51|83.71|82.31|83.92|82.52|83.61|82.21|190
1651162200000|2022-04-28 16:10:00|83.72|82.32|83.96|82.56|83.96|82.56|83.6|82.2|159
1651162500000|2022-04-28 16:15:00|83.95|82.55|84.06|82.66|84.14|82.74|83.84|82.44|197
1651162800000|2022-04-28 16:20:00|84.07|82.67|84.14|82.74|84.18|82.78|84|82.6|162
1651163100000|2022-04-28 16:25:00|84.15|82.75|84.23|82.83|84.34|82.94|84.15|82.75|186
1651163400000|2022-04-28 16:30:00|84.25|82.85|84.16|82.76|84.27|82.87|84.08|82.68|130
1651163700000|2022-04-28 16:35:00|84.15|82.75|84.24|82.84|84.28|82.88|84.15|82.75|143
1651164000000|2022-04-28 16:40:00|84.23|82.83|84.81|83.41|84.81|83.41|84.2|82.8|204
1651164300000|2022-04-28 16:45:00|84.8|83.4|84.77|83.37|84.94|83.54|84.59|83.19|255
1651164600000|2022-04-28 16:50:00|84.76|83.36|84.59|83.19|84.78|83.38|84.48|83.08|203
1651164900000|2022-04-28 16:55:00|84.58|83.18|84.6|83.2|84.7|83.3|84.49|83.09|130
1651165200000|2022-04-28 17:00:00|84.61|83.21|84.61|83.21|84.72|83.32|84.53|83.13|169
1651165500000|2022-04-28 17:05:00|84.6|83.2|84.9|83.5|84.92|83.52|84.57|83.17|142
1651165800000|2022-04-28 17:10:00|84.91|83.51|84.86|83.46|85|83.6|84.76|83.36|127
1651166100000|2022-04-28 17:15:00|84.87|83.47|84.74|83.34|84.9|83.5|84.67|83.27|154
1651166400000|2022-04-28 17:20:00|84.75|83.35|84.86|83.46|84.93|83.53|84.67|83.27|145
1651166700000|2022-04-28 17:25:00|84.87|83.47|85.18|83.78|85.25|83.85|84.77|83.37|129
1651167000000|2022-04-28 17:30:00|85.19|83.79|85.21|83.81|85.27|83.87|85.04|83.64|150
1651167300000|2022-04-28 17:35:00|85.2|83.8|85.2|83.8|85.22|83.82|85.05|83.65|110
1651167600000|2022-04-28 17:40:00|85.19|83.79|85.12|83.72|85.19|83.79|84.98|83.58|120
1651167900000|2022-04-28 17:45:00|85.1|83.7|85.2|83.8|85.26|83.86|85.03|83.63|93
1651168200000|2022-04-28 17:50:00|85.21|83.81|85.16|83.76|85.25|83.85|85.12|83.72|123
1651168500000|2022-04-28 17:55:00|85.17|83.77|85.34|83.94|85.37|83.97|85.14|83.74|113
1651168800000|2022-04-28 18:00:00|85.37|83.97|85.65|84.25|85.66|84.26|85.31|83.91|118
1651169100000|2022-04-28 18:05:00|85.64|84.24|85.45|84.05|85.67|84.27|85.42|84.02|125
1651169400000|2022-04-28 18:10:00|85.46|84.06|85.47|84.07|85.56|84.16|85.43|84.03|107
1651169700000|2022-04-28 18:15:00|85.48|84.08|85.42|84.02|85.57|84.17|85.39|83.99|106
1651170000000|2022-04-28 18:20:00|85.41|84.01|85.5|84.1|85.5|84.1|85.34|83.94|84
1651170300000|2022-04-28 18:25:00|85.52|84.12|85.61|84.21|85.64|84.24|85.5|84.1|66
1651170600000|2022-04-28 18:30:00|85.62|84.22|85.49|84.09|85.66|84.26|85.47|84.07|90
1651170900000|2022-04-28 18:35:00|85.5|84.1|85.49|84.09|85.56|84.16|85.45|84.05|74
1651171200000|2022-04-28 18:40:00|85.5|84.1|85.5|84.1|85.53|84.13|85.45|84.05|83
1651171500000|2022-04-28 18:45:00|85.49|84.09|85.47|84.07|85.51|84.11|85.43|84.03|92
1651171800000|2022-04-28 18:50:00|85.48|84.08|85.44|84.04|85.59|84.19|85.44|84.04|88
1651172100000|2022-04-28 18:55:00|85.42|84.02|85.43|84.03|85.54|84.14|85.38|83.98|108
1651172400000|2022-04-28 19:00:00|85.44|84.04|85.23|83.83|85.47|84.07|85.22|83.82|153
1651172700000|2022-04-28 19:05:00|85.22|83.82|85.56|84.16|85.58|84.18|85.22|83.82|104
1651173000000|2022-04-28 19:10:00|85.55|84.15|85.51|84.11|85.57|84.17|85.49|84.09|104
1651173300000|2022-04-28 19:15:00|85.5|84.1|85.4|84|85.55|84.15|85.36|83.96|91
1651173600000|2022-04-28 19:20:00|85.39|83.99|85.46|84.06|85.51|84.11|85.36|83.96|69
1651173900000|2022-04-28 19:25:00|85.47|84.07|85.34|83.94|85.47|84.07|85.34|83.94|63
1651174200000|2022-04-28 19:30:00|85.35|83.95|85.22|83.82|85.42|84.02|85.19|83.79|96
1651174500000|2022-04-28 19:35:00|85.23|83.83|85.13|83.73|85.28|83.88|85.06|83.66|115
1651174800000|2022-04-28 19:40:00|85.12|83.72|84.93|83.53|85.13|83.73|84.92|83.52|93
1651175100000|2022-04-28 19:45:00|84.92|83.52|84.76|83.36|85.01|83.61|84.74|83.34|85
1651175400000|2022-04-28 19:50:00|84.75|83.35|84.65|83.25|84.76|83.36|84.58|83.18|119
1651175700000|2022-04-28 19:55:00|84.64|83.24|84.76|83.36|84.76|83.36|84.58|83.18|109
1651176000000|2022-04-28 20:00:00|84.77|83.37|84.51|83.11|84.8|83.4|84.43|83.03|218
1651176300000|2022-04-28 20:05:00|84.49|83.09|84.48|83.08|84.63|83.23|84.4|83|194
1651176600000|2022-04-28 20:10:00|84.47|83.07|84.51|83.11|84.59|83.19|84.45|83.05|150
1651176900000|2022-04-28 20:15:00|84.5|83.1|84.66|83.26|84.69|83.29|84.48|83.08|123
1651177200000|2022-04-28 20:20:00|84.63|83.23|84.8|83.4|84.84|83.44|84.54|83.14|139
1651177500000|2022-04-28 20:25:00|84.78|83.38|85.04|83.64|85.05|83.65|84.73|83.33|154
1651177800000|2022-04-28 20:30:00|85.05|83.65|85.23|83.83|85.4|84|85.03|83.63|315
1651178100000|2022-04-28 20:35:00|85.24|83.84|85.23|83.83|85.33|83.93|85.17|83.77|177
1651178400000|2022-04-28 20:40:00|85.22|83.82|85.22|83.82|85.22|83.82|85.15|83.75|45
1651178700000|2022-04-28 20:45:00|85.21|83.81|84.94|83.54|85.21|83.81|84.87|83.47|82
1651179000000|2022-04-28 20:50:00|84.95|83.55|84.99|83.59|85.04|83.64|84.9|83.5|82
1651179300000|2022-04-28 20:55:00|84.98|83.58|84.94|83.54|85.12|83.72|84.94|83.54|101
1651179600000|2022-04-28 21:00:00|84.93|83.53|85.1|83.7|85.1|83.7|84.89|83.49|55
1651179900000|2022-04-28 21:05:00|85.11|83.71|85.84|84.44|85.92|84.52|85.11|83.71|96
1651180200000|2022-04-28 21:10:00|85.85|84.45|85.8|84.4|85.85|84.45|85.78|84.38|17
1651180500000|2022-04-28 21:15:00|85.77|84.37|85.91|84.51|85.91|84.51|85.77|84.37|34
1651180800000|2022-04-28 21:20:00|85.94|84.54|85.89|84.49|85.95|84.55|85.87|84.47|14
1651181100000|2022-04-28 21:25:00|85.9|84.5|85.73|84.33|85.9|84.5|85.73|84.33|12
1651181400000|2022-04-28 21:30:00|85.72|84.32|85.59|84.19|85.73|84.33|85.53|84.13|19
1651181700000|2022-04-28 21:35:00|85.58|84.18|85.3|83.9|85.58|84.18|85.3|83.9|43
1651182000000|2022-04-28 21:40:00|85.32|83.92|85.38|83.98|85.38|83.98|85.02|83.62|78
1651182300000|2022-04-28 21:45:00|85.37|83.97|85.33|83.93|85.47|84.07|85.16|83.76|81
1651182600000|2022-04-28 21:50:00|85.34|83.94|85.47|84.07|85.54|84.14|85.34|83.94|57
1651182900000|2022-04-28 21:55:00|85.46|84.06|85.72|84.32|85.72|84.32|85.44|84.04|85
1651183200000|2022-04-28 22:00:00|85.73|84.33|85.56|84.16|85.78|84.38|85.47|84.07|115
1651183500000|2022-04-28 22:05:00|85.58|84.18|85.22|83.82|85.58|84.18|85.18|83.78|83
1651183800000|2022-04-28 22:10:00|85.23|83.83|85.08|83.68|85.23|83.83|84.91|83.51|98
1651184100000|2022-04-28 22:15:00|85.07|83.67|85.11|83.71|85.19|83.79|84.99|83.59|117
1651184400000|2022-04-28 22:20:00|85.14|83.74|85.14|83.74|85.2|83.8|85.09|83.69|99
1651184700000|2022-04-28 22:25:00|85.13|83.73|84.89|83.49|85.21|83.81|84.78|83.38|182
1651185000000|2022-04-28 22:30:00|84.9|83.5|84.98|83.58|85.02|83.62|84.9|83.5|88
1651185300000|2022-04-28 22:35:00|84.97|83.57|84.97|83.57|84.99|83.59|84.89|83.49|54
1651185600000|2022-04-28 22:40:00|84.96|83.56|84.88|83.48|84.96|83.56|84.82|83.42|79
1651185900000|2022-04-28 22:45:00|84.89|83.49|85|83.6|85.05|83.65|84.84|83.44|102
1651186200000|2022-04-28 22:50:00|85.02|83.62|85.12|83.72|85.19|83.79|84.97|83.57|77
1651186500000|2022-04-28 22:55:00|85.11|83.71|85.18|83.78|85.2|83.8|85.09|83.69|48
1651186800000|2022-04-28 23:00:00|85.16|83.76|85.13|83.73|85.23|83.83|84.95|83.55|91
1651187100000|2022-04-28 23:05:00|85.12|83.72|85.37|83.97|85.38|83.98|85.02|83.62|97
1651187400000|2022-04-28 23:10:00|85.36|83.96|85.37|83.97|85.41|84.01|85.31|83.91|68
1651187700000|2022-04-28 23:15:00|85.35|83.95|85.33|83.93|85.37|83.97|85.24|83.84|92
1651188000000|2022-04-28 23:20:00|85.32|83.92|85.36|83.96|85.38|83.98|85.25|83.85|58
1651188300000|2022-04-28 23:25:00|85.35|83.95|85.3|83.9|85.37|83.97|85.22|83.82|66
1651188600000|2022-04-28 23:30:00|85.31|83.91|85.16|83.76|85.38|83.98|85.13|83.73|80
1651188900000|2022-04-28 23:35:00|85.15|83.75|85.05|83.65|85.15|83.75|85.05|83.65|66
1651189200000|2022-04-28 23:40:00|85.04|83.64|84.9|83.5|85.05|83.65|84.82|83.42|71
1651189500000|2022-04-28 23:45:00|84.89|83.49|84.92|83.52|84.94|83.54|84.79|83.39|50
1651189800000|2022-04-28 23:50:00|84.91|83.51|85.02|83.62|85.02|83.62|84.9|83.5|45
1651190100000|2022-04-28 23:55:00|85.01|83.61|85.04|83.64|85.12|83.72|85|83.6|48
1651190400000|2022-04-29 00:00:00|85.03|83.63|84.98|83.58|85.13|83.73|84.97|83.57|96
1651190700000|2022-04-29 00:05:00|84.99|83.59|85.04|83.64|85.07|83.67|84.92|83.52|98
1651191000000|2022-04-29 00:10:00|85.02|83.62|85.21|83.81|85.3|83.9|85.02|83.62|132
1651191300000|2022-04-29 00:15:00|85.22|83.82|85.26|83.86|85.33|83.93|85.19|83.79|81
1651191600000|2022-04-29 00:20:00|85.27|83.87|85.18|83.78|85.3|83.9|85.18|83.78|64
1651191900000|2022-04-29 00:25:00|85.2|83.8|85.01|83.61|85.24|83.84|84.98|83.58|67
1651192200000|2022-04-29 00:30:00|85|83.6|85.03|83.63|85.05|83.65|84.96|83.56|62
1651192500000|2022-04-29 00:35:00|85.02|83.62|85.01|83.61|85.03|83.63|84.95|83.55|61
1651192800000|2022-04-29 00:40:00|85.02|83.62|84.77|83.37|85.02|83.62|84.77|83.37|66
1651193100000|2022-04-29 00:45:00|84.78|83.38|84.89|83.49|84.89|83.49|84.76|83.36|57
1651193400000|2022-04-29 00:50:00|84.9|83.5|84.98|83.58|85.06|83.66|84.9|83.5|66
1651193700000|2022-04-29 00:55:00|84.99|83.59|85.16|83.76|85.16|83.76|84.99|83.59|81
1651194000000|2022-04-29 01:00:00|85.17|83.77|85.25|83.85|85.27|83.87|85.13|83.73|74
1651194300000|2022-04-29 01:05:00|85.26|83.86|85.3|83.9|85.35|83.95|85.21|83.81|69
1651194600000|2022-04-29 01:10:00|85.32|83.92|85.44|84.04|85.46|84.06|85.31|83.91|58
1651194900000|2022-04-29 01:15:00|85.45|84.05|85.58|84.18|85.62|84.22|85.44|84.04|53
1651195200000|2022-04-29 01:20:00|85.59|84.19|85.48|84.08|85.64|84.24|85.47|84.07|64
1651195500000|2022-04-29 01:25:00|85.47|84.07|85.46|84.06|85.48|84.08|85.35|83.95|60
1651195800000|2022-04-29 01:30:00|85.45|84.05|85.43|84.03|85.49|84.09|85.4|84|62
1651196100000|2022-04-29 01:35:00|85.44|84.04|85.45|84.05|85.49|84.09|85.42|84.02|48
1651196400000|2022-04-29 01:40:00|85.44|84.04|85.43|84.03|85.45|84.05|85.33|83.93|64
1651196700000|2022-04-29 01:45:00|85.41|84.01|85.29|83.89|85.41|84.01|85.29|83.89|67
1651197000000|2022-04-29 01:50:00|85.28|83.88|84.86|83.46|85.29|83.89|84.8|83.4|104
1651197300000|2022-04-29 01:55:00|84.87|83.47|84.98|83.58|85|83.6|84.86|83.46|68
1651197600000|2022-04-29 02:00:00|84.97|83.57|84.85|83.45|84.97|83.57|84.85|83.45|72
1651197900000|2022-04-29 02:05:00|84.84|83.44|84.99|83.59|84.99|83.59|84.84|83.44|70
1651198200000|2022-04-29 02:10:00|85|83.6|84.65|83.25|85|83.6|84.64|83.24|70
1651198500000|2022-04-29 02:15:00|84.64|83.24|84.75|83.35|84.75|83.35|84.64|83.24|81
1651198800000|2022-04-29 02:20:00|84.74|83.34|84.66|83.26|84.76|83.36|84.61|83.21|83
1651199100000|2022-04-29 02:25:00|84.65|83.25|84.71|83.31|84.74|83.34|84.63|83.23|65
1651199400000|2022-04-29 02:30:00|84.69|83.29|84.64|83.24|84.71|83.31|84.55|83.15|54
1651199700000|2022-04-29 02:35:00|84.63|83.23|84.57|83.17|84.64|83.24|84.52|83.12|51
1651200000000|2022-04-29 02:40:00|84.58|83.18|84.59|83.19|84.62|83.22|84.53|83.13|33
1651200300000|2022-04-29 02:45:00|84.6|83.2|84.58|83.18|84.69|83.29|84.56|83.16|53
1651200600000|2022-04-29 02:50:00|84.57|83.17|84.45|83.05|84.6|83.2|84.43|83.03|38
1651200900000|2022-04-29 02:55:00|84.46|83.06|84.32|82.92|84.5|83.1|84.06|82.66|193
1651201200000|2022-04-29 03:00:00|84.31|82.91|84.34|82.94|84.36|82.96|84.22|82.82|145
1651201500000|2022-04-29 03:05:00|84.33|82.93|84.19|82.79|84.33|82.93|84.18|82.78|78
1651201800000|2022-04-29 03:10:00|84.2|82.8|84.09|82.69|84.29|82.89|83.93|82.53|167
1651202100000|2022-04-29 03:15:00|84.1|82.7|84.24|82.84|84.28|82.88|84.09|82.69|95
1651202400000|2022-04-29 03:20:00|84.25|82.85|84.29|82.89|84.31|82.91|84.2|82.8|57
1651202700000|2022-04-29 03:25:00|84.28|82.88|84.34|82.94|84.35|82.95|84.25|82.85|65
1651203000000|2022-04-29 03:30:00|84.35|82.95|84.27|82.87|84.35|82.95|84.24|82.84|61
1651203300000|2022-04-29 03:35:00|84.26|82.86|84.28|82.88|84.28|82.88|84.09|82.69|81
1651203600000|2022-04-29 03:40:00|84.29|82.89|84.36|82.96|84.5|83.1|84.13|82.73|111
1651203900000|2022-04-29 03:45:00|84.37|82.97|84.13|82.73|84.38|82.98|84.08|82.68|134
1651204200000|2022-04-29 03:50:00|84.14|82.74|84.16|82.76|84.18|82.78|84.02|82.62|78
1651204500000|2022-04-29 03:55:00|84.15|82.75|84.21|82.81|84.22|82.82|84.06|82.66|80
1651204800000|2022-04-29 04:00:00|84.2|82.8|84.05|82.65|84.23|82.83|84.02|82.62|99
1651205100000|2022-04-29 04:05:00|84.04|82.64|83.89|82.49|84.06|82.66|83.87|82.47|127
1651205400000|2022-04-29 04:10:00|83.88|82.48|83.89|82.49|84|82.6|83.87|82.47|66
1651205700000|2022-04-29 04:15:00|83.9|82.5|83.79|82.39|83.92|82.52|83.78|82.38|120
1651206000000|2022-04-29 04:20:00|83.8|82.4|83.82|82.42|83.86|82.46|83.77|82.37|54
1651206300000|2022-04-29 04:25:00|83.83|82.43|83.96|82.56|84|82.6|83.83|82.43|59
1651206600000|2022-04-29 04:30:00|83.97|82.57|84|82.6|84.05|82.65|83.96|82.56|51
1651206900000|2022-04-29 04:35:00|84.01|82.61|84.05|82.65|84.09|82.69|83.98|82.58|67
1651207200000|2022-04-29 04:40:00|84.06|82.66|84.44|83.04|84.44|83.04|84.04|82.64|118
1651207500000|2022-04-29 04:45:00|84.45|83.05|84.66|83.26|84.66|83.26|84.38|82.98|95
1651207800000|2022-04-29 04:50:00|84.65|83.25|84.59|83.19|84.65|83.25|84.54|83.14|85
1651208100000|2022-04-29 04:55:00|84.58|83.18|84.45|83.05|84.59|83.19|84.45|83.05|62
1651208400000|2022-04-29 05:00:00|84.44|83.04|84.59|83.19|84.67|83.27|84.44|83.04|123
1651208700000|2022-04-29 05:05:00|84.58|83.18|84.48|83.08|84.64|83.24|84.48|83.08|100
1651209000000|2022-04-29 05:10:00|84.47|83.07|84.37|82.97|84.47|83.07|84.29|82.89|78
1651209300000|2022-04-29 05:15:00|84.38|82.98|84.42|83.02|84.5|83.1|84.34|82.94|49
1651209600000|2022-04-29 05:20:00|84.43|83.03|84.53|83.13|84.56|83.16|84.36|82.96|103
1651209900000|2022-04-29 05:25:00|84.52|83.12|84.42|83.02|84.54|83.14|84.42|83.02|46
1651210200000|2022-04-29 05:30:00|84.43|83.03|84.4|83|84.43|83.03|84.34|82.94|73
1651210500000|2022-04-29 05:35:00|84.39|82.99|84.43|83.03|84.54|83.14|84.38|82.98|71
1651210800000|2022-04-29 05:40:00|84.42|83.02|84.24|82.84|84.44|83.04|84.23|82.83|87
1651211100000|2022-04-29 05:45:00|84.25|82.85|84.06|82.66|84.25|82.85|84.05|82.65|82
1651211400000|2022-04-29 05:50:00|84.07|82.67|84.02|82.62|84.1|82.7|84.02|82.62|86
1651211700000|2022-04-29 05:55:00|84.03|82.63|84.02|82.62|84.04|82.64|84|82.6|38
1651212000000|2022-04-29 06:00:00|84.01|82.61|84.11|82.71|84.11|82.71|83.94|82.54|84
1651212300000|2022-04-29 06:05:00|84.13|82.73|84.02|82.62|84.24|82.84|84.02|82.62|110
1651212600000|2022-04-29 06:10:00|84.04|82.64|84|82.6|84.04|82.64|83.83|82.43|120
1651212900000|2022-04-29 06:15:00|84.01|82.61|84.16|82.76|84.16|82.76|83.92|82.52|104
1651213200000|2022-04-29 06:20:00|84.17|82.77|84.26|82.86|84.34|82.94|84.12|82.72|97
1651213500000|2022-04-29 06:25:00|84.27|82.87|84.38|82.98|84.44|83.04|84.25|82.85|77
1651213800000|2022-04-29 06:30:00|84.39|82.99|84.44|83.04|84.47|83.07|84.27|82.87|70
1651214100000|2022-04-29 06:35:00|84.43|83.03|84.48|83.08|84.54|83.14|84.43|83.03|80
1651214400000|2022-04-29 06:40:00|84.49|83.09|84.5|83.1|84.52|83.12|84.45|83.05|45
1651214700000|2022-04-29 06:45:00|84.49|83.09|84.46|83.06|84.49|83.09|84.42|83.02|39
1651215000000|2022-04-29 06:50:00|84.45|83.05|84.27|82.87|84.45|83.05|84.2|82.8|60
1651215300000|2022-04-29 06:55:00|84.28|82.88|84.18|82.78|84.28|82.88|84.18|82.78|74
1651215600000|2022-04-29 07:00:00|84.19|82.79|84.14|82.74|84.29|82.89|84.11|82.71|97
1651215900000|2022-04-29 07:05:00|84.15|82.75|84.23|82.83|84.23|82.83|84.03|82.63|100
1651216200000|2022-04-29 07:10:00|84.22|82.82|84.2|82.8|84.24|82.84|84.16|82.76|54
1651216500000|2022-04-29 07:15:00|84.19|82.79|84.15|82.75|84.25|82.85|84.15|82.75|82
1651216800000|2022-04-29 07:20:00|84.16|82.76|84.28|82.88|84.28|82.88|84.15|82.75|45
1651217100000|2022-04-29 07:25:00|84.29|82.89|84.38|82.98|84.4|83|84.28|82.88|62
1651217400000|2022-04-29 07:30:00|84.39|82.99|84.49|83.09|84.49|83.09|84.28|82.88|79
1651217700000|2022-04-29 07:35:00|84.48|83.08|84.39|82.99|84.5|83.1|84.39|82.99|72
1651218000000|2022-04-29 07:40:00|84.4|83|84.42|83.02|84.47|83.07|84.4|83|35
1651218300000|2022-04-29 07:45:00|84.43|83.03|84.45|83.05|84.47|83.07|84.38|82.98|45
1651218600000|2022-04-29 07:50:00|84.46|83.06|84.42|83.02|84.52|83.12|84.35|82.95|58
1651218900000|2022-04-29 07:55:00|84.41|83.01|84.4|83|84.45|83.05|84.32|82.92|52
1651219200000|2022-04-29 08:00:00|84.37|82.97|84.4|83|84.44|83.04|84.34|82.94|92
1651219500000|2022-04-29 08:05:00|84.41|83.01|84.57|83.17|84.66|83.26|84.41|83.01|82
1651219800000|2022-04-29 08:10:00|84.56|83.16|84.52|83.12|84.59|83.19|84.48|83.08|57
1651220100000|2022-04-29 08:15:00|84.53|83.13|84.39|82.99|84.54|83.14|84.36|82.96|39
1651220400000|2022-04-29 08:20:00|84.38|82.98|84.35|82.95|84.39|82.99|84.29|82.89|37
1651220700000|2022-04-29 08:25:00|84.32|82.92|84.37|82.97|84.39|82.99|84.28|82.88|32
1651221000000|2022-04-29 08:30:00|84.38|82.98|84.12|82.72|84.4|83|84.12|82.72|68
1651221300000|2022-04-29 08:35:00|84.08|82.68|83.97|82.57|84.19|82.79|83.9|82.5|94
1651221600000|2022-04-29 08:40:00|83.98|82.58|83.86|82.46|84.01|82.61|83.86|82.46|38
1651221900000|2022-04-29 08:45:00|83.87|82.47|83.94|82.54|83.96|82.56|83.83|82.43|72
1651222200000|2022-04-29 08:50:00|83.93|82.53|84|82.6|84|82.6|83.93|82.53|43
1651222500000|2022-04-29 08:55:00|83.99|82.59|83.81|82.41|84|82.6|83.77|82.37|61
1651222800000|2022-04-29 09:00:00|83.8|82.4|83.51|82.11|83.8|82.4|83.43|82.03|138
1651223100000|2022-04-29 09:05:00|83.53|82.13|83.3|81.9|83.55|82.15|83.18|81.78|138
1651223400000|2022-04-29 09:10:00|83.31|81.91|83.2|81.8|83.33|81.93|83.18|81.78|83
1651223700000|2022-04-29 09:15:00|83.21|81.81|83.14|81.74|83.24|81.84|82.89|81.49|164
1651224000000|2022-04-29 09:20:00|83.12|81.72|83.05|81.65|83.15|81.75|83.02|81.62|77
1651224300000|2022-04-29 09:25:00|83.03|81.63|83.02|81.62|83.03|81.63|82.93|81.53|68
1651224600000|2022-04-29 09:30:00|83.01|81.61|82.87|81.47|83.1|81.7|82.86|81.46|111
1651224900000|2022-04-29 09:35:00|82.86|81.46|83.02|81.62|83.04|81.64|82.86|81.46|62
1651225200000|2022-04-29 09:40:00|83.01|81.61|82.98|81.58|83.03|81.63|82.93|81.53|58
1651225500000|2022-04-29 09:45:00|83.01|81.61|82.93|81.53|83.04|81.64|82.83|81.43|82
1651225800000|2022-04-29 09:50:00|82.95|81.55|82.88|81.48|82.95|81.55|82.84|81.44|71
1651226100000|2022-04-29 09:55:00|82.86|81.46|82.85|81.45|82.92|81.52|82.84|81.44|42
1651226400000|2022-04-29 10:00:00|82.84|81.44|82.89|81.49|82.97|81.57|82.79|81.39|76
1651226700000|2022-04-29 10:05:00|82.88|81.48|82.99|81.59|83.02|81.62|82.87|81.47|66
1651227000000|2022-04-29 10:10:00|83.01|81.61|83|81.6|83.07|81.67|82.99|81.59|44
1651227300000|2022-04-29 10:15:00|82.98|81.58|83.07|81.67|83.26|81.86|82.92|81.52|104
1651227600000|2022-04-29 10:20:00|83.09|81.69|82.89|81.49|83.1|81.7|82.78|81.38|98
1651227900000|2022-04-29 10:25:00|82.9|81.5|82.62|81.22|82.92|81.52|82.47|81.07|124
1651228200000|2022-04-29 10:30:00|82.63|81.23|82.64|81.24|82.7|81.3|82.56|81.16|92
1651228500000|2022-04-29 10:35:00|82.63|81.23|82.54|81.14|82.7|81.3|82.51|81.11|134
1651228800000|2022-04-29 10:40:00|82.53|81.13|82.04|80.64|82.54|81.14|81.99|80.59|251
1651229100000|2022-04-29 10:45:00|82.05|80.65|81.36|79.96|82.21|80.81|81.31|79.91|325
1651229400000|2022-04-29 10:50:00|81.37|79.97|81.68|80.28|81.74|80.34|81.37|79.97|281
1651229700000|2022-04-29 10:55:00|81.67|80.27|81.79|80.39|81.8|80.4|81.6|80.2|183
1651230000000|2022-04-29 11:00:00|81.8|80.4|81.67|80.27|81.81|80.41|81.5|80.1|220
1651230300000|2022-04-29 11:05:00|81.68|80.28|81.96|80.56|81.97|80.57|81.64|80.24|169
1651230600000|2022-04-29 11:10:00|81.97|80.57|81.8|80.4|82.1|80.7|81.8|80.4|199
1651230900000|2022-04-29 11:15:00|81.79|80.39|81.85|80.45|81.85|80.45|81.72|80.32|132
1651231200000|2022-04-29 11:20:00|81.86|80.46|81.99|80.59|82|80.6|81.76|80.36|116
1651231500000|2022-04-29 11:25:00|81.98|80.58|81.89|80.49|82.01|80.61|81.82|80.42|87
1651231800000|2022-04-29 11:30:00|81.9|80.5|81.81|80.41|82.03|80.63|81.76|80.36|142
1651232100000|2022-04-29 11:35:00|81.79|80.39|81.61|80.21|81.93|80.53|81.6|80.2|172
1651232400000|2022-04-29 11:40:00|81.6|80.2|81.8|80.4|81.84|80.44|81.5|80.1|183
1651232700000|2022-04-29 11:45:00|81.81|80.41|81.99|80.59|82.04|80.64|81.81|80.41|131
1651233000000|2022-04-29 11:50:00|81.98|80.58|81.8|80.4|81.99|80.59|81.79|80.39|119
1651233300000|2022-04-29 11:55:00|81.82|80.42|81.91|80.51|81.97|80.57|81.81|80.41|86
1651233600000|2022-04-29 12:00:00|81.92|80.52|81.91|80.51|82.01|80.61|81.8|80.4|113
1651233900000|2022-04-29 12:05:00|81.92|80.52|81.96|80.56|81.97|80.57|81.73|80.33|105
1651234200000|2022-04-29 12:10:00|81.97|80.57|82.27|80.87|82.29|80.89|81.92|80.52|109
1651234500000|2022-04-29 12:15:00|82.28|80.88|82.41|81.01|82.42|81.02|82.25|80.85|124
1651234800000|2022-04-29 12:20:00|82.42|81.02|82.57|81.17|82.57|81.17|82.32|80.92|85
1651235100000|2022-04-29 12:25:00|82.56|81.16|82.52|81.12|82.6|81.2|82.45|81.05|132
1651235400000|2022-04-29 12:30:00|82.51|81.11|82.53|81.13|82.56|81.16|82.33|80.93|178
1651235700000|2022-04-29 12:35:00|82.52|81.12|82.48|81.08|82.52|81.12|82.33|80.93|116
1651236000000|2022-04-29 12:40:00|82.47|81.07|82.76|81.36|82.76|81.36|82.42|81.02|113
1651236300000|2022-04-29 12:45:00|82.74|81.34|82.55|81.15|82.75|81.35|82.52|81.12|104
1651236600000|2022-04-29 12:50:00|82.54|81.14|82.34|80.94|82.55|81.15|82.33|80.93|104
1651236900000|2022-04-29 12:55:00|82.35|80.95|82.27|80.87|82.37|80.97|82.23|80.83|82
1651237200000|2022-04-29 13:00:00|82.26|80.86|82.37|80.97|82.39|80.99|82.17|80.77|104
1651237500000|2022-04-29 13:05:00|82.36|80.96|82.21|80.81|82.38|80.98|82.17|80.77|113
1651237800000|2022-04-29 13:10:00|82.19|80.79|82.3|80.9|82.36|80.96|82.07|80.67|127
1651238100000|2022-04-29 13:15:00|82.29|80.89|82.66|81.26|82.68|81.28|82.29|80.89|122
1651238400000|2022-04-29 13:20:00|82.67|81.27|82.77|81.37|82.89|81.49|82.58|81.18|180
1651238700000|2022-04-29 13:25:00|82.76|81.36|82.69|81.29|82.76|81.36|82.64|81.24|83
1651239000000|2022-04-29 13:30:00|82.7|81.3|82.85|81.45|82.98|81.58|82.36|80.96|234
1651239300000|2022-04-29 13:35:00|82.88|81.48|82.71|81.31|82.99|81.59|82.67|81.27|229
1651239600000|2022-04-29 13:40:00|82.72|81.32|82.46|81.06|82.76|81.36|82.46|81.06|120
1651239900000|2022-04-29 13:45:00|82.47|81.07|82.56|81.16|82.57|81.17|82.31|80.91|175
1651240200000|2022-04-29 13:50:00|82.55|81.15|82.7|81.3|82.7|81.3|82.52|81.12|156
1651240500000|2022-04-29 13:55:00|82.69|81.29|82.89|81.49|83.04|81.64|82.69|81.29|142
1651240800000|2022-04-29 14:00:00|82.91|81.51|82.98|81.58|83.01|81.61|82.73|81.33|103
1651241100000|2022-04-29 14:05:00|82.97|81.57|82.78|81.38|82.97|81.57|82.72|81.32|150
1651241400000|2022-04-29 14:10:00|82.75|81.35|82.66|81.26|82.8|81.4|82.63|81.23|152
1651241700000|2022-04-29 14:15:00|82.67|81.27|82.42|81.02|82.72|81.32|82.35|80.95|198
1651242000000|2022-04-29 14:20:00|82.43|81.03|82.23|80.83|82.43|81.03|82.18|80.78|149
1651242300000|2022-04-29 14:25:00|82.22|80.82|82.17|80.77|82.24|80.84|82.07|80.67|131
1651242600000|2022-04-29 14:30:00|82.16|80.76|82.19|80.79|82.28|80.88|82.1|80.7|130
1651242900000|2022-04-29 14:35:00|82.2|80.8|82.24|80.84|82.3|80.9|82.05|80.65|97
1651243200000|2022-04-29 14:40:00|82.23|80.83|82.24|80.84|82.28|80.88|82.1|80.7|120
1651243500000|2022-04-29 14:45:00|82.25|80.85|82.05|80.65|82.25|80.85|82.05|80.65|151
1651243800000|2022-04-29 14:50:00|82.07|80.67|82.13|80.73|82.14|80.74|81.96|80.56|102
1651244100000|2022-04-29 14:55:00|82.14|80.74|81.94|80.54|82.31|80.91|81.93|80.53|181
1651244400000|2022-04-29 15:00:00|81.93|80.53|82.14|80.74|82.14|80.74|81.84|80.44|153
1651244700000|2022-04-29 15:05:00|82.13|80.73|82.05|80.65|82.33|80.93|81.99|80.59|176
1651245000000|2022-04-29 15:10:00|82.06|80.66|82.12|80.72|82.17|80.77|81.99|80.59|140
1651245300000|2022-04-29 15:15:00|82.1|80.7|82.18|80.78|82.22|80.82|82.06|80.66|107
1651245600000|2022-04-29 15:20:00|82.19|80.79|82.28|80.88|82.35|80.95|82.13|80.73|95
1651245900000|2022-04-29 15:25:00|82.29|80.89|82.24|80.84|82.33|80.93|82.16|80.76|92
1651246200000|2022-04-29 15:30:00|82.25|80.85|82.44|81.04|82.58|81.18|82.21|80.81|187
1651246500000|2022-04-29 15:35:00|82.45|81.05|82.49|81.09|82.58|81.18|82.42|81.02|121
1651246800000|2022-04-29 15:40:00|82.45|81.05|82.61|81.21|82.62|81.22|82.4|81|109
1651247100000|2022-04-29 15:45:00|82.6|81.2|82.58|81.18|82.7|81.3|82.55|81.15|126
1651247400000|2022-04-29 15:50:00|82.57|81.17|82.59|81.19|82.61|81.21|82.46|81.06|115
1651247700000|2022-04-29 15:55:00|82.58|81.18|82.53|81.13|82.59|81.19|82.38|80.98|114
1651248000000|2022-04-29 16:00:00|82.52|81.12|82.17|80.77|82.52|81.12|82.16|80.76|114
1651248300000|2022-04-29 16:05:00|82.18|80.78|82.2|80.8|82.22|80.82|82.13|80.73|70
1651248600000|2022-04-29 16:10:00|82.19|80.79|82.23|80.83|82.26|80.86|82.17|80.77|93
1651248900000|2022-04-29 16:15:00|82.22|80.82|82.08|80.68|82.29|80.89|82.06|80.66|92
1651249200000|2022-04-29 16:20:00|82.09|80.69|82.28|80.88|82.28|80.88|82.04|80.64|82
1651249500000|2022-04-29 16:25:00|82.27|80.87|82.41|81.01|82.44|81.04|82.14|80.74|151
1651249800000|2022-04-29 16:30:00|82.4|81|82.51|81.11|82.52|81.12|82.23|80.83|137
1651250100000|2022-04-29 16:35:00|82.49|81.09|81.99|80.59|82.5|81.1|81.99|80.59|115
1651250400000|2022-04-29 16:40:00|81.98|80.58|81.33|79.93|82|80.6|81.32|79.92|174
1651250700000|2022-04-29 16:45:00|81.36|79.96|81.48|80.08|81.54|80.14|81.31|79.91|192
1651251000000|2022-04-29 16:50:00|81.46|80.06|81.54|80.14|81.61|80.21|81.41|80.01|130
1651251300000|2022-04-29 16:55:00|81.53|80.13|81.44|80.04|81.6|80.2|81.29|79.89|163
1651251600000|2022-04-29 17:00:00|81.45|80.05|81.68|80.28|81.72|80.32|81.44|80.04|126
1651251900000|2022-04-29 17:05:00|81.67|80.27|81.6|80.2|81.67|80.27|81.54|80.14|139
1651252200000|2022-04-29 17:10:00|81.61|80.21|81.72|80.32|81.72|80.32|81.53|80.13|84
1651252500000|2022-04-29 17:15:00|81.74|80.34|81.81|80.41|81.84|80.44|81.69|80.29|87
1651252800000|2022-04-29 17:20:00|81.82|80.42|81.82|80.42|81.85|80.45|81.75|80.35|59
1651253100000|2022-04-29 17:25:00|81.83|80.43|81.8|80.4|81.95|80.55|81.8|80.4|69
1651253400000|2022-04-29 17:30:00|81.82|80.42|81.87|80.47|81.88|80.48|81.79|80.39|76
1651253700000|2022-04-29 17:35:00|81.86|80.46|81.82|80.42|81.89|80.49|81.8|80.4|62
1651254000000|2022-04-29 17:40:00|81.83|80.43|81.76|80.36|81.84|80.44|81.71|80.31|71
1651254300000|2022-04-29 17:45:00|81.75|80.35|81.44|80.04|81.77|80.37|81.24|79.84|158
1651254600000|2022-04-29 17:50:00|81.45|80.05|81.56|80.16|81.69|80.29|81.4|80|138
1651254900000|2022-04-29 17:55:00|81.55|80.15|81.52|80.12|81.56|80.16|81.46|80.06|94
1651255200000|2022-04-29 18:00:00|81.53|80.13|81.57|80.17|81.63|80.23|81.31|79.91|169
1651255500000|2022-04-29 18:05:00|81.58|80.18|81.6|80.2|81.7|80.3|81.58|80.18|80
1651255800000|2022-04-29 18:10:00|81.61|80.21|81.66|80.26|81.68|80.28|81.54|80.14|109
1651256100000|2022-04-29 18:15:00|81.67|80.27|81.65|80.25|81.8|80.4|81.6|80.2|140
1651256400000|2022-04-29 18:20:00|81.66|80.26|81.42|80.02|81.68|80.28|81.39|79.99|99
1651256700000|2022-04-29 18:25:00|81.43|80.03|81.55|80.15|81.68|80.28|81.43|80.03|130
1651257000000|2022-04-29 18:30:00|81.54|80.14|81.7|80.3|81.77|80.37|81.54|80.14|86
1651257300000|2022-04-29 18:35:00|81.72|80.32|81.47|80.07|81.76|80.36|81.47|80.07|97
1651257600000|2022-04-29 18:40:00|81.48|80.08|81.07|79.67|81.56|80.16|80.94|79.54|150
1651257900000|2022-04-29 18:45:00|81.08|79.68|80.71|79.31|81.09|79.69|80.62|79.22|266
1651258200000|2022-04-29 18:50:00|80.72|79.32|80.71|79.31|80.96|79.56|80.67|79.27|178
1651258500000|2022-04-29 18:55:00|80.7|79.3|81.28|79.88|81.36|79.96|80.7|79.3|234
1651258800000|2022-04-29 19:00:00|81.27|79.87|81.45|80.05|81.45|80.05|81.1|79.7|210
1651259100000|2022-04-29 19:05:00|81.44|80.04|81.14|79.74|81.45|80.05|81.12|79.72|216
1651259400000|2022-04-29 19:10:00|81.15|79.75|80.81|79.41|81.15|79.75|80.8|79.4|168
1651259700000|2022-04-29 19:15:00|80.82|79.42|81.19|79.79|81.23|79.83|80.78|79.38|185
1651260000000|2022-04-29 19:20:00|81.17|79.77|81.13|79.73|81.32|79.92|81.06|79.66|194
1651260300000|2022-04-29 19:25:00|81.12|79.72|80.76|79.36|81.29|79.89|80.76|79.36|188
1651260600000|2022-04-29 19:30:00|80.75|79.35|80.79|79.39|80.86|79.46|80.62|79.22|249
1651260900000|2022-04-29 19:35:00|80.78|79.38|80.81|79.41|80.87|79.47|80.68|79.28|222
1651261200000|2022-04-29 19:40:00|80.82|79.42|80.88|79.48|81|79.6|80.82|79.42|216
1651261500000|2022-04-29 19:45:00|80.87|79.47|80.36|78.96|80.97|79.57|80.29|78.89|208
1651261800000|2022-04-29 19:50:00|80.37|78.97|79.71|78.31|80.49|79.09|79.66|78.26|275
1651262100000|2022-04-29 19:55:00|79.72|78.32|80.36|78.96|80.36|78.96|79.72|78.32|289
1651262400000|2022-04-29 20:00:00|80.34|78.94|80.64|79.24|80.64|79.24|80.23|78.83|246
1651262700000|2022-04-29 20:05:00|80.65|79.25|80.81|79.41|80.84|79.44|80.54|79.14|178
1651263000000|2022-04-29 20:10:00|80.8|79.4|80.99|79.59|81|79.6|80.77|79.37|136
1651263300000|2022-04-29 20:15:00|81.01|79.61|81.11|79.71|81.12|79.72|80.86|79.46|102
1651263600000|2022-04-29 20:20:00|81.1|79.7|81.26|79.86|81.29|79.89|81.08|79.68|129
1651263900000|2022-04-29 20:25:00|81.25|79.85|80.89|79.49|81.26|79.86|80.89|79.49|144
1651264200000|2022-04-29 20:30:00|80.9|79.5|80.83|79.43|80.97|79.57|80.82|79.42|92
1651264500000|2022-04-29 20:35:00|80.84|79.44|80.84|79.44|80.88|79.48|80.74|79.34|104
1651264800000|2022-04-29 20:40:00|80.85|79.45|80.76|79.36|80.88|79.48|80.73|79.33|78
1651265100000|2022-04-29 20:45:00|80.78|79.38|80.88|79.48|80.9|79.5|80.73|79.33|76
1651265400000|2022-04-29 20:50:00|80.87|79.47|80.95|79.55|80.95|79.55|80.81|79.41|58
1651265700000|2022-04-29 20:55:00|80.94|79.54|80.91|79.51|80.94|79.54|80.88|79.48|39
1651302000000|2022-04-30 07:00:00|82.45|81.05|82.36|80.96|82.46|81.06|82.19|80.79|86
1651302300000|2022-04-30 07:05:00|82.37|80.97|82.24|80.84|82.4|81|82.2|80.8|68
1651302600000|2022-04-30 07:10:00|82.23|80.83|82.09|80.69|82.24|80.84|82.04|80.64|80
1651302900000|2022-04-30 07:15:00|82.07|80.67|82.09|80.69|82.16|80.76|82.01|80.61|72
1651303200000|2022-04-30 07:20:00|82.1|80.7|82.16|80.76|82.19|80.79|82.09|80.69|37
1651303500000|2022-04-30 07:25:00|82.17|80.77|82.21|80.81|82.22|80.82|82.16|80.76|41
1651303800000|2022-04-30 07:30:00|82.22|80.82|82.12|80.72|82.22|80.82|82.1|80.7|35
1651304100000|2022-04-30 07:35:00|82.11|80.71|82.32|80.92|82.32|80.92|82.11|80.71|40
1651304400000|2022-04-30 07:40:00|82.34|80.94|82.11|80.71|82.41|81.01|82.09|80.69|106
1651304700000|2022-04-30 07:45:00|82.13|80.73|82.11|80.71|82.2|80.8|82.08|80.68|86
1651305000000|2022-04-30 07:50:00|82.12|80.72|82.12|80.72|82.15|80.75|82.09|80.69|55
1651305300000|2022-04-30 07:55:00|82.13|80.73|82.13|80.73|82.14|80.74|82.1|80.7|41
1651305600000|2022-04-30 08:00:00|82.14|80.74|82.12|80.72|82.16|80.76|82|80.6|82
1651305900000|2022-04-30 08:05:00|82.13|80.73|82.1|80.7|82.23|80.83|82.09|80.69|58
1651306200000|2022-04-30 08:10:00|82.11|80.71|82.39|80.99|82.39|80.99|82.1|80.7|67
1651306500000|2022-04-30 08:15:00|82.41|81.01|82.13|80.73|82.41|81.01|82.12|80.72|101
1651306800000|2022-04-30 08:20:00|82.12|80.72|81.93|80.53|82.16|80.76|81.93|80.53|104
1651307100000|2022-04-30 08:25:00|81.92|80.52|81.89|80.49|82.05|80.65|81.82|80.42|127
1651307400000|2022-04-30 08:30:00|81.91|80.51|81.8|80.4|81.95|80.55|81.77|80.37|87
1651307700000|2022-04-30 08:35:00|81.79|80.39|81.93|80.53|81.99|80.59|81.79|80.39|85
1651308000000|2022-04-30 08:40:00|81.92|80.52|81.94|80.54|82.02|80.62|81.89|80.49|74
1651308300000|2022-04-30 08:45:00|81.95|80.55|81.92|80.52|82|80.6|81.9|80.5|62
1651308600000|2022-04-30 08:50:00|81.93|80.53|82.04|80.64|82.08|80.68|81.84|80.44|83
1651308900000|2022-04-30 08:55:00|82.03|80.63|81.9|80.5|82.08|80.68|81.9|80.5|105
1651309200000|2022-04-30 09:00:00|81.89|80.49|81.87|80.47|81.96|80.56|81.78|80.38|103
1651309500000|2022-04-30 09:05:00|81.86|80.46|81.99|80.59|82.01|80.61|81.85|80.45|54
1651309800000|2022-04-30 09:10:00|82|80.6|81.87|80.47|82.02|80.62|81.87|80.47|66
1651310100000|2022-04-30 09:15:00|81.88|80.48|81.79|80.39|81.92|80.52|81.76|80.36|59
1651310400000|2022-04-30 09:20:00|81.8|80.4|81.78|80.38|81.83|80.43|81.75|80.35|52
1651310700000|2022-04-30 09:25:00|81.79|80.39|81.85|80.45|81.94|80.54|81.78|80.38|54
1651311000000|2022-04-30 09:30:00|81.84|80.44|81.93|80.53|81.93|80.53|81.8|80.4|64
1651311300000|2022-04-30 09:35:00|81.92|80.52|81.82|80.42|81.92|80.52|81.82|80.42|38
1651311600000|2022-04-30 09:40:00|81.81|80.41|81.6|80.2|81.87|80.47|81.6|80.2|50
1651311900000|2022-04-30 09:45:00|81.61|80.21|81.68|80.28|81.69|80.29|81.58|80.18|57
1651312200000|2022-04-30 09:50:00|81.69|80.29|81.73|80.33|81.73|80.33|81.64|80.24|43
1651312500000|2022-04-30 09:55:00|81.74|80.34|81.7|80.3|81.82|80.42|81.69|80.29|72
1651312800000|2022-04-30 10:00:00|81.71|80.31|81.64|80.24|81.74|80.34|81.61|80.21|51
1651313100000|2022-04-30 10:05:00|81.63|80.23|81.66|80.26|81.73|80.33|81.63|80.23|78
1651313400000|2022-04-30 10:10:00|81.65|80.25|81.55|80.15|81.69|80.29|81.48|80.08|37
1651313700000|2022-04-30 10:15:00|81.54|80.14|81.45|80.05|81.54|80.14|81.45|80.05|39
1651314000000|2022-04-30 10:20:00|81.46|80.06|81.4|80|81.49|80.09|81.4|80|56
1651314300000|2022-04-30 10:25:00|81.39|79.99|81.65|80.25|81.65|80.25|81.39|79.99|63
1651314600000|2022-04-30 10:30:00|81.66|80.26|81.52|80.12|81.69|80.29|81.52|80.12|83
1651314900000|2022-04-30 10:35:00|81.53|80.13|81.4|80|81.55|80.15|81.39|79.99|43
1651315200000|2022-04-30 10:40:00|81.39|79.99|81.39|79.99|81.46|80.06|81.37|79.97|32
1651315500000|2022-04-30 10:45:00|81.4|80|81.4|80|81.42|80.02|81.39|79.99|15
1651315800000|2022-04-30 10:50:00|81.42|80.02|81.31|79.91|81.43|80.03|81.29|79.89|39
1651316100000|2022-04-30 10:55:00|81.3|79.9|81.17|79.77|81.31|79.91|81.17|79.77|31
1651316400000|2022-04-30 11:00:00|81.16|79.76|81.25|79.85|81.25|79.85|81.16|79.76|34
1651316700000|2022-04-30 11:05:00|81.26|79.86|81.38|79.98|81.39|79.99|81.26|79.86|32
1651317000000|2022-04-30 11:10:00|81.39|79.99|81.47|80.07|81.48|80.08|81.38|79.98|26
1651317300000|2022-04-30 11:15:00|81.46|80.06|81.4|80|81.49|80.09|81.4|80|37
1651317600000|2022-04-30 11:20:00|81.39|79.99|81.43|80.03|81.44|80.04|81.26|79.86|59
1651317900000|2022-04-30 11:25:00|81.44|80.04|81.48|80.08|81.48|80.08|81.34|79.94|36
1651318200000|2022-04-30 11:30:00|81.47|80.07|81.49|80.09|81.5|80.1|81.44|80.04|31
1651318500000|2022-04-30 11:35:00|81.48|80.08|81.32|79.92|81.52|80.12|81.25|79.85|62
1651318800000|2022-04-30 11:40:00|81.31|79.91|81.32|79.92|81.4|80|81.27|79.87|46
1651319100000|2022-04-30 11:45:00|81.33|79.93|81.35|79.95|81.43|80.03|81.33|79.93|25
1651319400000|2022-04-30 11:50:00|81.36|79.96|81.32|79.92|81.36|79.96|81.29|79.89|20
1651319700000|2022-04-30 11:55:00|81.31|79.91|81.23|79.83|81.32|79.92|81.23|79.83|38
1651320000000|2022-04-30 12:00:00|81.22|79.82|81.38|79.98|81.38|79.98|81.22|79.82|43
1651320300000|2022-04-30 12:05:00|81.37|79.97|81.4|80|81.59|80.19|81.37|79.97|54
1651320600000|2022-04-30 12:10:00|81.39|79.99|81.35|79.95|81.4|80|81.31|79.91|50
1651320900000|2022-04-30 12:15:00|81.34|79.94|81.24|79.84|81.34|79.94|81.23|79.83|37
1651321200000|2022-04-30 12:20:00|81.25|79.85|81.39|79.99|81.39|79.99|81.23|79.83|50
1651321500000|2022-04-30 12:25:00|81.4|80|81.45|80.05|81.47|80.07|81.37|79.97|39
1651321800000|2022-04-30 12:30:00|81.46|80.06|81.47|80.07|81.57|80.17|81.45|80.05|71
1651322100000|2022-04-30 12:35:00|81.46|80.06|81.45|80.05|81.5|80.1|81.37|79.97|77
1651322400000|2022-04-30 12:40:00|81.46|80.06|81.29|79.89|81.5|80.1|81.27|79.87|64
1651322700000|2022-04-30 12:45:00|81.3|79.9|81.35|79.95|81.39|79.99|81.3|79.9|42
1651323000000|2022-04-30 12:50:00|81.34|79.94|81.38|79.98|81.39|79.99|81.31|79.91|61
1651323300000|2022-04-30 12:55:00|81.37|79.97|81.31|79.91|81.39|79.99|81.29|79.89|44
1651323600000|2022-04-30 13:00:00|81.3|79.9|81.25|79.85|81.37|79.97|81.24|79.84|69
1651323900000|2022-04-30 13:05:00|81.26|79.86|81.54|80.14|81.64|80.24|81.26|79.86|108
1651324200000|2022-04-30 13:10:00|81.53|80.13|81.57|80.17|81.58|80.18|81.47|80.07|63
1651324500000|2022-04-30 13:15:00|81.58|80.18|81.7|80.3|81.7|80.3|81.57|80.17|37
1651324800000|2022-04-30 13:20:00|81.72|80.32|81.62|80.22|81.73|80.33|81.6|80.2|54
1651325100000|2022-04-30 13:25:00|81.61|80.21|81.5|80.1|81.61|80.21|81.45|80.05|45
1651325400000|2022-04-30 13:30:00|81.51|80.11|81.29|79.89|81.59|80.19|81.28|79.88|102
1651325700000|2022-04-30 13:35:00|81.27|79.87|81.28|79.88|81.42|80.02|81.27|79.87|94
1651326000000|2022-04-30 13:40:00|81.29|79.89|81.11|79.71|81.32|79.92|81.09|79.69|83
1651326300000|2022-04-30 13:45:00|81.12|79.72|80.93|79.53|81.18|79.78|80.9|79.5|117
1651326600000|2022-04-30 13:50:00|80.94|79.54|81.01|79.61|81.03|79.63|80.9|79.5|69
1651326900000|2022-04-30 13:55:00|81|79.6|80.95|79.55|81.01|79.61|80.9|79.5|63
1651327200000|2022-04-30 14:00:00|80.94|79.54|80.96|79.56|81.03|79.63|80.65|79.25|126
1651327500000|2022-04-30 14:05:00|80.98|79.58|81.02|79.62|81.22|79.82|80.95|79.55|197
1651327800000|2022-04-30 14:10:00|81.01|79.61|80.98|79.58|81.04|79.64|80.91|79.51|75
1651328100000|2022-04-30 14:15:00|80.97|79.57|80.63|79.23|80.97|79.57|80.63|79.23|121
1651328400000|2022-04-30 14:20:00|80.65|79.25|80.5|79.1|80.67|79.27|80.43|79.03|139
1651328700000|2022-04-30 14:25:00|80.49|79.09|80.55|79.15|80.65|79.25|80.46|79.06|102
1651329000000|2022-04-30 14:30:00|80.56|79.16|80.5|79.1|80.64|79.24|80.45|79.05|81
1651329300000|2022-04-30 14:35:00|80.49|79.09|80.37|78.97|80.5|79.1|80.26|78.86|88
1651329600000|2022-04-30 14:40:00|80.38|78.98|80.38|78.98|80.39|78.99|80.29|78.89|80
1651329900000|2022-04-30 14:45:00|80.37|78.97|80.13|78.73|80.43|79.03|80.12|78.72|115
1651330200000|2022-04-30 14:50:00|80.08|78.68|79.95|78.55|80.09|78.69|79.87|78.47|193
1651330500000|2022-04-30 14:55:00|79.96|78.56|79.48|78.08|80.08|78.68|79.39|77.99|225
1651330800000|2022-04-30 15:00:00|79.49|78.09|79.27|77.87|79.77|78.37|79.19|77.79|264
1651331100000|2022-04-30 15:05:00|79.26|77.86|79.72|78.32|79.72|78.32|79.24|77.84|187
1651331400000|2022-04-30 15:10:00|79.73|78.33|79.72|78.32|79.93|78.53|79.7|78.3|196
1651331700000|2022-04-30 15:15:00|79.71|78.31|79.71|78.31|79.82|78.42|79.58|78.18|161
1651332000000|2022-04-30 15:20:00|79.7|78.3|79.77|78.37|79.77|78.37|79.63|78.23|88
1651332300000|2022-04-30 15:25:00|79.76|78.36|80.16|78.76|80.18|78.78|79.74|78.34|105
1651332600000|2022-04-30 15:30:00|80.15|78.75|80.17|78.77|80.23|78.83|79.99|78.59|117
1651332900000|2022-04-30 15:35:00|80.16|78.76|80.05|78.65|80.19|78.79|80.04|78.64|93
1651333200000|2022-04-30 15:40:00|80.06|78.66|80.13|78.73|80.14|78.74|80.03|78.63|54
1651333500000|2022-04-30 15:45:00|80.14|78.74|80.03|78.63|80.14|78.74|79.97|78.57|78
1651333800000|2022-04-30 15:50:00|80.04|78.64|80.19|78.79|80.19|78.79|80|78.6|64
1651334100000|2022-04-30 15:55:00|80.18|78.78|80.09|78.69|80.23|78.83|79.94|78.54|109
1651334400000|2022-04-30 16:00:00|80.1|78.7|79.9|78.5|80.12|78.72|79.88|78.48|119
1651334700000|2022-04-30 16:05:00|79.92|78.52|80.15|78.75|80.24|78.84|79.92|78.52|159
1651335000000|2022-04-30 16:10:00|80.16|78.76|80.05|78.65|80.2|78.8|80.01|78.61|80
1651335300000|2022-04-30 16:15:00|80.04|78.64|80.03|78.63|80.12|78.72|79.92|78.52|143
1651335600000|2022-04-30 16:20:00|80.02|78.62|80.31|78.91|80.32|78.92|80|78.6|73
1651335900000|2022-04-30 16:25:00|80.32|78.92|80.33|78.93|80.41|79.01|80.32|78.92|67
1651336200000|2022-04-30 16:30:00|80.34|78.94|80.39|78.99|80.41|79.01|80.32|78.92|69
1651336500000|2022-04-30 16:35:00|80.38|78.98|80.23|78.83|80.4|79|80.15|78.75|121
1651336800000|2022-04-30 16:40:00|80.22|78.82|80.23|78.83|80.3|78.9|80.19|78.79|62
1651337100000|2022-04-30 16:45:00|80.25|78.85|80.29|78.89|80.29|78.89|80.19|78.79|62
1651337400000|2022-04-30 16:50:00|80.31|78.91|80.18|78.78|80.31|78.91|80.15|78.75|55
1651337700000|2022-04-30 16:55:00|80.17|78.77|79.75|78.35|80.18|78.78|79.7|78.3|133
1651338000000|2022-04-30 17:00:00|79.74|78.34|79.57|78.17|79.75|78.35|79.39|77.99|210
1651338300000|2022-04-30 17:05:00|79.55|78.15|79.7|78.3|79.74|78.34|79.52|78.12|105
1651338600000|2022-04-30 17:10:00|79.69|78.29|79.48|78.08|79.69|78.29|79.45|78.05|103
1651338900000|2022-04-30 17:15:00|79.47|78.07|79.49|78.09|79.54|78.14|79.32|77.92|116
1651339200000|2022-04-30 17:20:00|79.48|78.08|79.45|78.05|79.6|78.2|79.38|77.98|97
1651339500000|2022-04-30 17:25:00|79.46|78.06|79.4|78|79.56|78.16|79.33|77.93|112
1651339800000|2022-04-30 17:30:00|79.41|78.01|79.47|78.07|79.5|78.1|79.28|77.88|162
1651340100000|2022-04-30 17:35:00|79.46|78.06|79.31|77.91|79.72|78.32|79.27|77.87|161
1651340400000|2022-04-30 17:40:00|79.3|77.9|79.25|77.85|79.31|77.91|79.25|77.85|61
1651340700000|2022-04-30 17:45:00|79.26|77.86|79.22|77.82|79.32|77.92|79.22|77.82|48
1651341000000|2022-04-30 17:50:00|79.23|77.83|78.63|77.23|79.23|77.83|78.59|77.19|288
1651341300000|2022-04-30 17:55:00|78.62|77.22|78.81|77.41|78.85|77.45|78.62|77.22|118
1651341600000|2022-04-30 18:00:00|78.8|77.4|79|77.6|79.04|77.64|78.78|77.38|137
1651341900000|2022-04-30 18:05:00|79.01|77.61|79.17|77.77|79.19|77.79|79.01|77.61|81
1651342200000|2022-04-30 18:10:00|79.18|77.78|79.17|77.77|79.2|77.8|79|77.6|113
1651342500000|2022-04-30 18:15:00|79.18|77.78|79.14|77.74|79.35|77.95|79.09|77.69|125
1651342800000|2022-04-30 18:20:00|79.13|77.73|78.99|77.59|79.17|77.77|78.92|77.52|109
1651343100000|2022-04-30 18:25:00|79|77.6|79.12|77.72|79.13|77.73|78.91|77.51|99
1651343400000|2022-04-30 18:30:00|79.11|77.71|78.74|77.34|79.11|77.71|78.71|77.31|104
1651343700000|2022-04-30 18:35:00|78.75|77.35|78.9|77.5|78.99|77.59|78.65|77.25|149
1651344000000|2022-04-30 18:40:00|78.89|77.49|78.94|77.54|79.04|77.64|78.89|77.49|97
1651344300000|2022-04-30 18:45:00|78.93|77.53|78.85|77.45|79.09|77.69|78.85|77.45|108
1651344600000|2022-04-30 18:50:00|78.84|77.44|78.91|77.51|78.94|77.54|78.78|77.38|111
1651344900000|2022-04-30 18:55:00|78.89|77.49|79.15|77.75|79.17|77.77|78.89|77.49|99
1651345200000|2022-04-30 19:00:00|79.14|77.74|79.15|77.75|79.2|77.8|79.1|77.7|88
1651345500000|2022-04-30 19:05:00|79.14|77.74|79.22|77.82|79.24|77.84|79.08|77.68|86
1651345800000|2022-04-30 19:10:00|79.23|77.83|79.18|77.78|79.23|77.83|79.09|77.69|85
1651346100000|2022-04-30 19:15:00|79.19|77.79|79.14|77.74|79.22|77.82|79.01|77.61|107
1651346400000|2022-04-30 19:20:00|79.13|77.73|79.01|77.61|79.14|77.74|78.99|77.59|80
1651346700000|2022-04-30 19:25:00|79.02|77.62|79.11|77.71|79.17|77.77|78.94|77.54|93
1651347000000|2022-04-30 19:30:00|79.1|77.7|79.07|77.67|79.11|77.71|79.05|77.65|71
1651347300000|2022-04-30 19:35:00|79.08|77.68|79.09|77.69|79.14|77.74|79|77.6|61
1651347600000|2022-04-30 19:40:00|79.1|77.7|79.2|77.8|79.21|77.81|79.09|77.69|29
1651347900000|2022-04-30 19:45:00|79.19|77.79|79.29|77.89|79.3|77.9|79.03|77.63|89
1651348200000|2022-04-30 19:50:00|79.28|77.88|79.65|78.25|79.66|78.26|79.25|77.85|146
1651348500000|2022-04-30 19:55:00|79.66|78.26|79.54|78.14|79.67|78.27|79.48|78.08|131
1651348800000|2022-04-30 20:00:00|79.53|78.13|79.42|78.02|79.53|78.13|79.36|77.96|102
1651349100000|2022-04-30 20:05:00|79.41|78.01|79.38|77.98|79.45|78.05|79.35|77.95|79
1651349400000|2022-04-30 20:10:00|79.37|77.97|79.26|77.86|79.37|77.97|79.23|77.83|62
1651349700000|2022-04-30 20:15:00|79.27|77.87|79.26|77.86|79.28|77.88|79.19|77.79|55
1651350000000|2022-04-30 20:20:00|79.27|77.87|79.14|77.74|79.33|77.93|79.03|77.63|102
1651350300000|2022-04-30 20:25:00|79.13|77.73|79.09|77.69|79.15|77.75|79.06|77.66|46
1651350600000|2022-04-30 20:30:00|79.08|77.68|78.96|77.56|79.08|77.68|78.86|77.46|110
1651350900000|2022-04-30 20:35:00|78.95|77.55|78.98|77.58|78.98|77.58|78.86|77.46|65
1651351200000|2022-04-30 20:40:00|78.97|77.57|78.89|77.49|78.97|77.57|78.89|77.49|58
1651351500000|2022-04-30 20:45:00|78.9|77.5|78.91|77.51|78.95|77.55|78.85|77.45|80
1651351800000|2022-04-30 20:50:00|78.9|77.5|78.76|77.36|78.92|77.52|78.72|77.32|73
1651352100000|2022-04-30 20:55:00|78.77|77.37|78.76|77.36|78.84|77.44|78.73|77.33|71
1651352400000|2022-04-30 21:00:00|78.75|77.35|78.81|77.41|78.88|77.48|78.74|77.34|64
1651352700000|2022-04-30 21:05:00|78.8|77.4|78.64|77.24|78.81|77.41|78.61|77.21|78
1651353000000|2022-04-30 21:10:00|78.65|77.25|78.59|77.19|78.65|77.25|78.55|77.15|93
1651353300000|2022-04-30 21:15:00|78.58|77.18|78.58|77.18|78.65|77.25|78.58|77.18|33
1651353600000|2022-04-30 21:20:00|78.57|77.17|78.65|77.25|78.69|77.29|78.57|77.17|55
1651353900000|2022-04-30 21:25:00|78.64|77.24|78.65|77.25|78.66|77.26|78.58|77.18|45
1651354200000|2022-04-30 21:30:00|78.66|77.26|78.67|77.27|78.68|77.28|78.66|77.26|26
1651354500000|2022-04-30 21:35:00|78.66|77.26|78.62|77.22|78.68|77.28|78.62|77.22|29
1651354800000|2022-04-30 21:40:00|78.61|77.21|78.65|77.25|78.66|77.26|78.58|77.18|38
1651355100000|2022-04-30 21:45:00|78.66|77.26|78.71|77.31|78.71|77.31|78.65|77.25|25
1651355400000|2022-04-30 21:50:00|78.72|77.32|78.72|77.32|78.79|77.39|78.68|77.28|55
1651355700000|2022-04-30 21:55:00|78.71|77.31|78.73|77.33|78.77|77.37|78.69|77.29|54
1651356000000|2022-04-30 22:00:00|78.72|77.32|77.75|76.35|78.72|77.32|77.68|76.28|309
1651356300000|2022-04-30 22:05:00|77.76|76.36|77.8|76.4|78.02|76.62|77.64|76.24|245
1651356600000|2022-04-30 22:10:00|77.81|76.41|78.01|76.61|78.01|76.61|77.76|76.36|171
1651356900000|2022-04-30 22:15:00|78|76.6|78.11|76.71|78.18|76.78|77.87|76.47|177
1651357200000|2022-04-30 22:20:00|78.1|76.7|78.21|76.81|78.21|76.81|77.96|76.56|159
1651357500000|2022-04-30 22:25:00|78.2|76.8|78.46|77.06|78.49|77.09|78.19|76.79|195
1651357800000|2022-04-30 22:30:00|78.45|77.05|78.14|76.74|78.51|77.11|78.11|76.71|236
1651358100000|2022-04-30 22:35:00|78.16|76.76|78.09|76.69|78.19|76.79|77.69|76.29|266
1651358400000|2022-04-30 22:40:00|78.08|76.68|78.26|76.86|78.26|76.86|77.81|76.41|220
1651358700000|2022-04-30 22:45:00|78.25|76.85|78.04|76.64|78.27|76.87|77.97|76.57|207
1651359000000|2022-04-30 22:50:00|78.06|76.66|77.92|76.52|78.08|76.68|77.8|76.4|192
1651359300000|2022-04-30 22:55:00|77.91|76.51|77.38|75.98|77.91|76.51|77.32|75.92|330
1651359600000|2022-04-30 23:00:00|77.39|75.99|76.39|74.99|77.76|76.36|76.39|74.99|427
1651359900000|2022-04-30 23:05:00|76.41|75.01|74.93|73.53|76.46|75.06|74.74|73.34|509
1651360200000|2022-04-30 23:10:00|74.94|73.54|75.55|74.15|75.57|74.17|74.29|72.89|641
1651360500000|2022-04-30 23:15:00|75.54|74.14|75.84|74.44|76.2|74.8|75.35|73.95|542
1651360800000|2022-04-30 23:20:00|75.83|74.43|75.82|74.42|76.03|74.63|75.5|74.1|424
1651361100000|2022-04-30 23:25:00|75.81|74.41|75.79|74.39|75.82|74.42|75.43|74.03|359
1651361400000|2022-04-30 23:30:00|75.81|74.41|75.78|74.38|76.31|74.91|75.69|74.29|406
1651361700000|2022-04-30 23:35:00|75.79|74.39|75.83|74.43|75.96|74.56|75.64|74.24|305
1651362000000|2022-04-30 23:40:00|75.82|74.42|75.97|74.57|76.13|74.73|75.75|74.35|269
1651362300000|2022-04-30 23:45:00|75.98|74.58|76.08|74.68|76.18|74.78|75.89|74.49|237
1651362600000|2022-04-30 23:50:00|76.07|74.67|76.3|74.9|76.76|75.36|75.73|74.33|458
1651362900000|2022-04-30 23:55:00|76.28|74.88|76.27|74.87|76.38|74.98|76.15|74.75|278
1651363200000|2022-05-01 00:00:00|76.26|74.86|76.65|75.25|76.66|75.26|76.2|74.8|269
1651363500000|2022-05-01 00:05:00|76.66|75.26|76.82|75.42|76.82|75.42|76.53|75.13|223
1651363800000|2022-05-01 00:10:00|76.83|75.43|76.89|75.49|77.06|75.66|76.57|75.17|253
1651364100000|2022-05-01 00:15:00|76.9|75.5|76.8|75.4|76.97|75.57|76.8|75.4|213
1651364400000|2022-05-01 00:20:00|76.79|75.39|76.67|75.27|76.81|75.41|76.59|75.19|231
1651364700000|2022-05-01 00:25:00|76.66|75.26|76.46|75.06|76.66|75.26|76.4|75|193
1651365000000|2022-05-01 00:30:00|76.47|75.07|76.53|75.13|76.54|75.14|75.87|74.47|360
1651365300000|2022-05-01 00:35:00|76.52|75.12|77.15|75.75|77.18|75.78|76.43|75.03|261
1651365600000|2022-05-01 00:40:00|77.17|75.77|76.91|75.51|77.17|75.77|76.89|75.49|208
1651365900000|2022-05-01 00:45:00|76.9|75.5|76.79|75.39|76.92|75.52|76.7|75.3|209
1651366200000|2022-05-01 00:50:00|76.78|75.38|76.65|75.25|76.8|75.4|76.49|75.09|204
1651366500000|2022-05-01 00:55:00|76.64|75.24|76.59|75.19|76.74|75.34|76.57|75.17|103
1651366800000|2022-05-01 01:00:00|76.57|75.17|76.69|75.29|76.77|75.37|76.49|75.09|163
1651367100000|2022-05-01 01:05:00|76.68|75.28|76.57|75.17|76.71|75.31|76.43|75.03|171
1651367400000|2022-05-01 01:10:00|76.59|75.19|76.49|75.09|76.69|75.29|76.49|75.09|125
1651367700000|2022-05-01 01:15:00|76.48|75.08|76.34|74.94|76.48|75.08|76.24|74.84|170
1651368000000|2022-05-01 01:20:00|76.33|74.93|75.92|74.52|76.36|74.96|75.92|74.52|149
1651368300000|2022-05-01 01:25:00|75.9|74.5|75.55|74.15|75.9|74.5|75.28|73.88|322
1651368600000|2022-05-01 01:30:00|75.56|74.16|75.67|74.27|75.74|74.34|75.53|74.13|204
1651368900000|2022-05-01 01:35:00|75.66|74.26|76.04|74.64|76.13|74.73|75.26|73.86|280
1651369200000|2022-05-01 01:40:00|76.02|74.62|77.02|75.62|77.03|75.63|75.95|74.55|282
1651369500000|2022-05-01 01:45:00|77.01|75.61|77.18|75.78|77.18|75.78|76.87|75.47|245
1651369800000|2022-05-01 01:50:00|77.19|75.79|77.49|76.09|77.54|76.14|77.19|75.79|278
1651370100000|2022-05-01 01:55:00|77.48|76.08|77.44|76.04|77.49|76.09|77.24|75.84|198
1651370400000|2022-05-01 02:00:00|77.45|76.05|77.33|75.93|77.45|76.05|77.18|75.78|187
1651370700000|2022-05-01 02:05:00|77.32|75.92|77.47|76.07|77.47|76.07|77.18|75.78|143
1651371000000|2022-05-01 02:10:00|77.48|76.08|77.65|76.25|77.66|76.26|77.4|76|116
1651371300000|2022-05-01 02:15:00|77.63|76.23|78.1|76.7|78.16|76.76|77.48|76.08|199
1651371600000|2022-05-01 02:20:00|78.12|76.72|77.78|76.38|78.18|76.78|77.75|76.35|187
1651371900000|2022-05-01 02:25:00|77.77|76.37|77.46|76.06|77.77|76.37|77.4|76|136
1651372200000|2022-05-01 02:30:00|77.45|76.05|77.25|75.85|77.45|76.05|77.24|75.84|113
1651372500000|2022-05-01 02:35:00|77.26|75.86|76.88|75.48|77.28|75.88|76.72|75.32|199
1651372800000|2022-05-01 02:40:00|76.89|75.49|76.93|75.53|76.96|75.56|76.77|75.37|160
1651373100000|2022-05-01 02:45:00|76.92|75.52|76.98|75.58|76.99|75.59|76.82|75.42|105
1651373400000|2022-05-01 02:50:00|76.97|75.57|76.79|75.39|77.01|75.61|76.61|75.21|146
1651373700000|2022-05-01 02:55:00|76.8|75.4|76.75|75.35|76.84|75.44|76.69|75.29|115
1651374000000|2022-05-01 03:00:00|76.76|75.36|76.92|75.52|77.03|75.63|76.76|75.36|198
1651374300000|2022-05-01 03:05:00|76.91|75.51|77.07|75.67|77.25|75.85|76.79|75.39|153
1651374600000|2022-05-01 03:10:00|77.05|75.65|77.16|75.76|77.18|75.78|77.04|75.64|95
1651374900000|2022-05-01 03:15:00|77.14|75.74|77.17|75.77|77.18|75.78|77.06|75.66|104
1651375200000|2022-05-01 03:20:00|77.16|75.76|77.33|75.93|77.33|75.93|77.12|75.72|125
1651375500000|2022-05-01 03:25:00|77.35|75.95|77.43|76.03|77.44|76.04|77.24|75.84|103
1651375800000|2022-05-01 03:30:00|77.44|76.04|77.23|75.83|77.44|76.04|77.16|75.76|146
1651376100000|2022-05-01 03:35:00|77.24|75.84|77|75.6|77.24|75.84|76.94|75.54|108
1651376400000|2022-05-01 03:40:00|76.99|75.59|76.99|75.59|77.03|75.63|76.9|75.5|84
1651376700000|2022-05-01 03:45:00|76.98|75.58|77.26|75.86|77.26|75.86|76.96|75.56|86
1651377000000|2022-05-01 03:50:00|77.28|75.88|77.24|75.84|77.28|75.88|77.03|75.63|126
1651377300000|2022-05-01 03:55:00|77.23|75.83|77.13|75.73|77.24|75.84|77.07|75.67|94
1651377600000|2022-05-01 04:00:00|77.14|75.74|77.15|75.75|77.19|75.79|77.04|75.64|100
1651377900000|2022-05-01 04:05:00|77.14|75.74|77.18|75.78|77.19|75.79|77.05|75.65|94
1651378200000|2022-05-01 04:10:00|77.17|75.77|77.01|75.61|77.17|75.77|76.91|75.51|113
1651378500000|2022-05-01 04:15:00|77.04|75.64|77.04|75.64|77.14|75.74|76.98|75.58|113
1651378800000|2022-05-01 04:20:00|77.06|75.66|77.15|75.75|77.19|75.79|77.06|75.66|76
1651379100000|2022-05-01 04:25:00|77.16|75.76|77.31|75.91|77.34|75.94|77.16|75.76|74
1651379400000|2022-05-01 04:30:00|77.3|75.9|77.39|75.99|77.43|76.03|77.24|75.84|142
1651379700000|2022-05-01 04:35:00|77.4|76|77.29|75.89|77.41|76.01|77.25|75.85|89
1651380000000|2022-05-01 04:40:00|77.28|75.88|77.12|75.72|77.39|75.99|77.05|75.65|142
1651380300000|2022-05-01 04:45:00|77.13|75.73|77.02|75.62|77.13|75.73|77.02|75.62|55
1651380600000|2022-05-01 04:50:00|77.01|75.61|76.96|75.56|77.01|75.61|76.85|75.45|75
1651380900000|2022-05-01 04:55:00|76.97|75.57|77.14|75.74|77.17|75.77|76.95|75.55|97
1651381200000|2022-05-01 05:00:00|77.13|75.73|77.28|75.88|77.34|75.94|77.13|75.73|97
1651381500000|2022-05-01 05:05:00|77.29|75.89|77.4|76|77.4|76|77.16|75.76|89
1651381800000|2022-05-01 05:10:00|77.41|76.01|78.01|76.61|78.01|76.61|77.41|76.01|191
1651382100000|2022-05-01 05:15:00|78.04|76.64|77.97|76.57|78.26|76.86|77.89|76.49|185
1651382400000|2022-05-01 05:20:00|77.98|76.58|78.17|76.77|78.27|76.87|77.98|76.58|124
1651382700000|2022-05-01 05:25:00|78.16|76.76|78.4|77|78.47|77.07|78.06|76.66|141
1651383000000|2022-05-01 05:30:00|78.41|77.01|78.36|76.96|78.53|77.13|78.24|76.84|132
1651383300000|2022-05-01 05:35:00|78.35|76.95|78.41|77.01|78.51|77.11|78.33|76.93|139
1651383600000|2022-05-01 05:40:00|78.42|77.02|78.38|76.98|78.51|77.11|78.3|76.9|81
1651383900000|2022-05-01 05:45:00|78.39|76.99|78.17|76.77|78.4|77|78.09|76.69|166
1651384200000|2022-05-01 05:50:00|78.16|76.76|78.08|76.68|78.18|76.78|78.06|76.66|67
1651384500000|2022-05-01 05:55:00|78.07|76.67|78.06|76.66|78.09|76.69|77.98|76.58|85
1651384800000|2022-05-01 06:00:00|78.08|76.68|78.13|76.73|78.15|76.75|77.95|76.55|84
1651385100000|2022-05-01 06:05:00|78.12|76.72|78.31|76.91|78.36|76.96|78.12|76.72|131
1651385400000|2022-05-01 06:10:00|78.32|76.92|78.11|76.71|78.33|76.93|78.11|76.71|85
1651385700000|2022-05-01 06:15:00|78.1|76.7|77.97|76.57|78.11|76.71|77.95|76.55|92
1651386000000|2022-05-01 06:20:00|77.99|76.59|78.05|76.65|78.08|76.68|77.96|76.56|81
1651386300000|2022-05-01 06:25:00|78.04|76.64|77.95|76.55|78.05|76.65|77.91|76.51|99
1651386600000|2022-05-01 06:30:00|77.94|76.54|77.78|76.38|78.02|76.62|77.69|76.29|125
1651386900000|2022-05-01 06:35:00|77.79|76.39|77.79|76.39|77.86|76.46|77.76|76.36|74
1651387200000|2022-05-01 06:40:00|77.8|76.4|77.83|76.43|77.88|76.48|77.8|76.4|52
1651387500000|2022-05-01 06:45:00|77.82|76.42|77.89|76.49|77.9|76.5|77.79|76.39|63
1651387800000|2022-05-01 06:50:00|77.88|76.48|77.8|76.4|77.9|76.5|77.8|76.4|57
1651388100000|2022-05-01 06:55:00|77.79|76.39|77.64|76.24|77.79|76.39|77.62|76.22|64
1651388400000|2022-05-01 07:00:00|77.63|76.23|77.61|76.21|77.69|76.29|77.47|76.07|99
1651388700000|2022-05-01 07:05:00|77.6|76.2|77.56|76.16|77.65|76.25|77.56|76.16|46
1651389000000|2022-05-01 07:10:00|77.57|76.17|77.54|76.14|77.62|76.22|77.52|76.12|56
1651389300000|2022-05-01 07:15:00|77.55|76.15|77.61|76.21|77.65|76.25|77.55|76.15|59
1651389600000|2022-05-01 07:20:00|77.6|76.2|77.5|76.1|77.7|76.3|77.5|76.1|81
1651389900000|2022-05-01 07:25:00|77.51|76.11|77.56|76.16|77.61|76.21|77.51|76.11|71
1651390200000|2022-05-01 07:30:00|77.57|76.17|77.64|76.24|77.65|76.25|77.55|76.15|32
1651390500000|2022-05-01 07:35:00|77.65|76.25|77.74|76.34|77.83|76.43|77.65|76.25|59
1651390800000|2022-05-01 07:40:00|77.75|76.35|77.63|76.23|77.83|76.43|77.63|76.23|45
1651391100000|2022-05-01 07:45:00|77.64|76.24|77.79|76.39|77.8|76.4|77.64|76.24|43
1651391400000|2022-05-01 07:50:00|77.78|76.38|77.44|76.04|77.78|76.38|77.44|76.04|80
1651391700000|2022-05-01 07:55:00|77.43|76.03|77.46|76.06|77.48|76.08|77.32|75.92|67
1651392000000|2022-05-01 08:00:00|77.47|76.07|77.7|76.3|77.75|76.35|77.44|76.04|117
1651392300000|2022-05-01 08:05:00|77.71|76.31|77.9|76.5|77.92|76.52|77.7|76.3|98
1651392600000|2022-05-01 08:10:00|77.91|76.51|78.13|76.73|78.19|76.79|77.89|76.49|82
1651392900000|2022-05-01 08:15:00|78.14|76.74|78.12|76.72|78.21|76.81|78.04|76.64|85
1651393200000|2022-05-01 08:20:00|78.13|76.73|77.89|76.49|78.13|76.73|77.79|76.39|113
1651393500000|2022-05-01 08:25:00|77.88|76.48|77.89|76.49|77.9|76.5|77.82|76.42|70
1651393800000|2022-05-01 08:30:00|77.9|76.5|78.09|76.69|78.09|76.69|77.9|76.5|60
1651394100000|2022-05-01 08:35:00|78.1|76.7|77.94|76.54|78.16|76.76|77.89|76.49|96
1651394400000|2022-05-01 08:40:00|77.93|76.53|78.11|76.71|78.11|76.71|77.89|76.49|63
1651394700000|2022-05-01 08:45:00|78.12|76.72|78.24|76.84|78.24|76.84|78.04|76.64|90
1651395000000|2022-05-01 08:50:00|78.25|76.85|78.27|76.87|78.37|76.97|78.16|76.76|77
1651395300000|2022-05-01 08:55:00|78.28|76.88|78.23|76.83|78.29|76.89|78.2|76.8|57
1651395600000|2022-05-01 09:00:00|78.25|76.85|78.28|76.88|78.34|76.94|78.25|76.85|65
1651395900000|2022-05-01 09:05:00|78.27|76.87|78.19|76.79|78.28|76.88|78.09|76.69|58
1651396200000|2022-05-01 09:10:00|78.2|76.8|78.01|76.61|78.21|76.81|77.93|76.53|83
1651396500000|2022-05-01 09:15:00|78.02|76.62|78|76.6|78.1|76.7|77.99|76.59|68
1651396800000|2022-05-01 09:20:00|78.01|76.61|77.94|76.54|78.07|76.67|77.93|76.53|73
1651397100000|2022-05-01 09:25:00|77.93|76.53|77.87|76.47|77.98|76.58|77.84|76.44|59
1651397400000|2022-05-01 09:30:00|77.88|76.48|77.74|76.34|77.88|76.48|77.7|76.3|86
1651397700000|2022-05-01 09:35:00|77.73|76.33|77.6|76.2|77.81|76.41|77.59|76.19|77
1651398000000|2022-05-01 09:40:00|77.59|76.19|77.62|76.22|77.68|76.28|77.58|76.18|72
1651398300000|2022-05-01 09:45:00|77.61|76.21|77.7|76.3|77.72|76.32|77.6|76.2|67
1651398600000|2022-05-01 09:50:00|77.71|76.31|77.79|76.39|77.88|76.48|77.71|76.31|55
1651398900000|2022-05-01 09:55:00|77.78|76.38|77.86|76.46|77.9|76.5|77.77|76.37|67
1651399200000|2022-05-01 10:00:00|77.87|76.47|77.82|76.42|77.94|76.54|77.82|76.42|61
1651399500000|2022-05-01 10:05:00|77.81|76.41|77.97|76.57|77.99|76.59|77.81|76.41|62
1651399800000|2022-05-01 10:10:00|77.98|76.58|78.02|76.62|78.05|76.65|77.98|76.58|34
1651400100000|2022-05-01 10:15:00|78.01|76.61|78.07|76.67|78.08|76.68|77.86|76.46|67
1651400400000|2022-05-01 10:20:00|78.06|76.66|78.19|76.79|78.2|76.8|78.05|76.65|56
1651400700000|2022-05-01 10:25:00|78.2|76.8|78.14|76.74|78.26|76.86|78.11|76.71|96
1651401000000|2022-05-01 10:30:00|78.13|76.73|78.07|76.67|78.2|76.8|78.05|76.65|69
1651401300000|2022-05-01 10:35:00|78.08|76.68|77.94|76.54|78.12|76.72|77.92|76.52|60
1651401600000|2022-05-01 10:40:00|77.95|76.55|77.84|76.44|77.96|76.56|77.79|76.39|93
1651401900000|2022-05-01 10:45:00|77.83|76.43|77.81|76.41|78.04|76.64|77.81|76.41|92
1651402200000|2022-05-01 10:50:00|77.8|76.4|77.96|76.56|77.96|76.56|77.69|76.29|123
1651402500000|2022-05-01 10:55:00|77.97|76.57|77.99|76.59|78.11|76.71|77.96|76.56|70
1651402800000|2022-05-01 11:00:00|77.98|76.58|78.13|76.73|78.13|76.73|77.98|76.58|48
1651403100000|2022-05-01 11:05:00|78.12|76.72|78.24|76.84|78.27|76.87|78.12|76.72|57
1651403400000|2022-05-01 11:10:00|78.23|76.83|77.98|76.58|78.25|76.85|77.97|76.57|68
1651403700000|2022-05-01 11:15:00|77.97|76.57|77.94|76.54|77.97|76.57|77.76|76.36|123
1651404000000|2022-05-01 11:20:00|77.95|76.55|78.07|76.67|78.18|76.78|77.95|76.55|63
1651404300000|2022-05-01 11:25:00|78.08|76.68|77.99|76.59|78.2|76.8|77.96|76.56|131
1651404600000|2022-05-01 11:30:00|77.98|76.58|77.95|76.55|78.07|76.67|77.93|76.53|100
1651404900000|2022-05-01 11:35:00|77.94|76.54|77.88|76.48|77.97|76.57|77.8|76.4|92
1651405200000|2022-05-01 11:40:00|77.87|76.47|77.88|76.48|77.94|76.54|77.8|76.4|59
1651405500000|2022-05-01 11:45:00|77.89|76.49|78.04|76.64|78.04|76.64|77.85|76.45|80
1651405800000|2022-05-01 11:50:00|78.05|76.65|77.82|76.42|78.07|76.67|77.81|76.41|63
1651406100000|2022-05-01 11:55:00|77.81|76.41|77.75|76.35|77.95|76.55|77.75|76.35|76
1651406400000|2022-05-01 12:00:00|77.76|76.36|77.64|76.24|78|76.6|77.61|76.21|159
1651406700000|2022-05-01 12:05:00|77.66|76.26|77.53|76.13|77.74|76.34|77.52|76.12|90
1651407000000|2022-05-01 12:10:00|77.52|76.12|77.62|76.22|77.62|76.22|77.38|75.98|139
1651407300000|2022-05-01 12:15:00|77.61|76.21|77.51|76.11|77.63|76.23|77.51|76.11|85
1651407600000|2022-05-01 12:20:00|77.52|76.12|78.03|76.63|78.04|76.64|77.52|76.12|114
1651407900000|2022-05-01 12:25:00|78.04|76.64|78.06|76.66|78.15|76.75|77.99|76.59|119
1651408200000|2022-05-01 12:30:00|78.05|76.65|77.84|76.44|78.12|76.72|77.79|76.39|85
1651408500000|2022-05-01 12:35:00|77.83|76.43|77.83|76.43|77.96|76.56|77.81|76.41|88
1651408800000|2022-05-01 12:40:00|77.84|76.44|78.02|76.62|78.02|76.62|77.84|76.44|58
1651409100000|2022-05-01 12:45:00|78.03|76.63|77.81|76.41|78.07|76.67|77.73|76.33|94
1651409400000|2022-05-01 12:50:00|77.82|76.42|77.78|76.38|77.96|76.56|77.77|76.37|90
1651409700000|2022-05-01 12:55:00|77.79|76.39|78.01|76.61|78.01|76.61|77.79|76.39|62
1651410000000|2022-05-01 13:00:00|78.02|76.62|77.97|76.57|78.14|76.74|77.97|76.57|87
1651410300000|2022-05-01 13:05:00|77.96|76.56|78|76.6|78.03|76.63|77.95|76.55|45
1651410600000|2022-05-01 13:10:00|78.01|76.61|78.17|76.77|78.17|76.77|78.01|76.61|62
1651410900000|2022-05-01 13:15:00|78.16|76.76|78.18|76.78|78.34|76.94|78.14|76.74|85
1651411200000|2022-05-01 13:20:00|78.19|76.79|78.07|76.67|78.19|76.79|78.05|76.65|69
1651411500000|2022-05-01 13:25:00|78.08|76.68|78.21|76.81|78.25|76.85|78.08|76.68|55
1651411800000|2022-05-01 13:30:00|78.22|76.82|78.18|76.78|78.29|76.89|78.14|76.74|65
1651412100000|2022-05-01 13:35:00|78.19|76.79|78.11|76.71|78.27|76.87|78.08|76.68|66
1651412400000|2022-05-01 13:40:00|78.1|76.7|78.08|76.68|78.1|76.7|78.02|76.62|58
1651412700000|2022-05-01 13:45:00|78.07|76.67|77.82|76.42|78.1|76.7|77.82|76.42|77
1651413000000|2022-05-01 13:50:00|77.83|76.43|77.85|76.45|77.93|76.53|77.81|76.41|106
1651413300000|2022-05-01 13:55:00|77.86|76.46|77.9|76.5|77.95|76.55|77.86|76.46|59
1651413600000|2022-05-01 14:00:00|77.88|76.48|78.02|76.62|78.08|76.68|77.82|76.42|109
1651413900000|2022-05-01 14:05:00|78.04|76.64|77.99|76.59|78.09|76.69|77.96|76.56|65
1651414200000|2022-05-01 14:10:00|78|76.6|77.97|76.57|78.05|76.65|77.97|76.57|69
1651414500000|2022-05-01 14:15:00|77.98|76.58|78.22|76.82|78.23|76.83|77.98|76.58|62
1651414800000|2022-05-01 14:20:00|78.23|76.83|78.03|76.63|78.27|76.87|78.02|76.62|80
1651415100000|2022-05-01 14:25:00|78.02|76.62|77.92|76.52|78.03|76.63|77.89|76.49|56
1651415400000|2022-05-01 14:30:00|77.93|76.53|77.86|76.46|78.06|76.66|77.83|76.43|80
1651415700000|2022-05-01 14:35:00|77.85|76.45|77.68|76.28|77.85|76.45|77.58|76.18|102
1651416000000|2022-05-01 14:40:00|77.7|76.3|77.69|76.29|77.83|76.43|77.69|76.29|116
1651416300000|2022-05-01 14:45:00|77.68|76.28|77.97|76.57|77.98|76.58|77.62|76.22|89
1651416600000|2022-05-01 14:50:00|77.98|76.58|77.96|76.56|78|76.6|77.89|76.49|78
1651416900000|2022-05-01 14:55:00|77.95|76.55|77.78|76.38|77.95|76.55|77.77|76.37|89
1651417200000|2022-05-01 15:00:00|77.79|76.39|77.92|76.52|78|76.6|77.78|76.38|92
1651417500000|2022-05-01 15:05:00|77.91|76.51|77.95|76.55|77.96|76.56|77.82|76.42|59
1651417800000|2022-05-01 15:10:00|77.96|76.56|77.93|76.53|77.97|76.57|77.85|76.45|62
1651418100000|2022-05-01 15:15:00|77.94|76.54|78|76.6|78.01|76.61|77.87|76.47|59
1651418400000|2022-05-01 15:20:00|78.01|76.61|78.38|76.98|78.43|77.03|78.01|76.61|134
1651418700000|2022-05-01 15:25:00|78.39|76.99|79|77.6|79.03|77.63|78.39|76.99|231
1651419000000|2022-05-01 15:30:00|79.01|77.61|78.85|77.45|79.25|77.85|78.8|77.4|235
1651419300000|2022-05-01 15:35:00|78.86|77.46|78.81|77.41|78.91|77.51|78.71|77.31|161
1651419600000|2022-05-01 15:40:00|78.8|77.4|78.81|77.41|78.86|77.46|78.71|77.31|108
1651419900000|2022-05-01 15:45:00|78.8|77.4|78.89|77.49|78.96|77.56|78.67|77.27|143
1651420200000|2022-05-01 15:50:00|78.9|77.5|79.71|78.31|79.85|78.45|78.9|77.5|196
1651420500000|2022-05-01 15:55:00|79.7|78.3|79.76|78.36|79.87|78.47|79.6|78.2|212
1651420800000|2022-05-01 16:00:00|79.77|78.37|79.6|78.2|79.9|78.5|79.59|78.19|217
1651421100000|2022-05-01 16:05:00|79.58|78.18|79.71|78.31|79.73|78.33|79.45|78.05|181
1651421400000|2022-05-01 16:10:00|79.7|78.3|80.17|78.77|80.21|78.81|79.7|78.3|183
1651421700000|2022-05-01 16:15:00|80.18|78.78|80.44|79.04|80.44|79.04|80.17|78.77|197
1651422000000|2022-05-01 16:20:00|80.45|79.05|80.48|79.08|80.58|79.18|80.32|78.92|161
1651422300000|2022-05-01 16:25:00|80.47|79.07|80.37|78.97|80.57|79.17|80.24|78.84|205
1651422600000|2022-05-01 16:30:00|80.36|78.96|80.22|78.82|80.52|79.12|80.18|78.78|139
1651422900000|2022-05-01 16:35:00|80.21|78.81|80.33|78.93|80.39|78.99|80.2|78.8|85
1651423200000|2022-05-01 16:40:00|80.32|78.92|80.68|79.28|80.68|79.28|80.3|78.9|135
1651423500000|2022-05-01 16:45:00|80.67|79.27|80.6|79.2|80.7|79.3|80.44|79.04|114
1651423800000|2022-05-01 16:50:00|80.59|79.19|80.6|79.2|80.67|79.27|80.57|79.17|61
1651424100000|2022-05-01 16:55:00|80.59|79.19|80.25|78.85|80.59|79.19|80.21|78.81|141
1651424400000|2022-05-01 17:00:00|80.27|78.87|80.33|78.93|80.36|78.96|80.16|78.76|113
1651424700000|2022-05-01 17:05:00|80.32|78.92|80.49|79.09|80.55|79.15|80.27|78.87|111
1651425000000|2022-05-01 17:10:00|80.5|79.1|80.55|79.15|80.59|79.19|80.48|79.08|82
1651425300000|2022-05-01 17:15:00|80.54|79.14|80.38|78.98|80.55|79.15|80.34|78.94|124
1651425600000|2022-05-01 17:20:00|80.37|78.97|80.1|78.7|80.41|79.01|80.1|78.7|73
1651425900000|2022-05-01 17:25:00|80.08|78.68|80.2|78.8|80.2|78.8|80.03|78.63|104
1651426200000|2022-05-01 17:30:00|80.21|78.81|80.11|78.71|80.24|78.84|80.06|78.66|122
1651426500000|2022-05-01 17:35:00|80.12|78.72|80.03|78.63|80.15|78.75|80.03|78.63|73
1651426800000|2022-05-01 17:40:00|80.04|78.64|80.1|78.7|80.14|78.74|79.89|78.49|101
1651427100000|2022-05-01 17:45:00|80.11|78.71|80.01|78.61|80.27|78.87|79.99|78.59|103
1651427400000|2022-05-01 17:50:00|80|78.6|79.98|78.58|80.17|78.77|79.98|78.58|102
1651427700000|2022-05-01 17:55:00|79.97|78.57|79.95|78.55|80.03|78.63|79.92|78.52|56
1651428000000|2022-05-01 18:00:00|79.96|78.56|79.57|78.17|80|78.6|79.55|78.15|129
1651428300000|2022-05-01 18:05:00|79.58|78.18|79.73|78.33|79.73|78.33|79.58|78.18|50
1651428600000|2022-05-01 18:10:00|79.72|78.32|79.67|78.27|79.84|78.44|79.67|78.27|118
1651428900000|2022-05-01 18:15:00|79.68|78.28|79.52|78.12|79.77|78.37|79.52|78.12|80
1651429200000|2022-05-01 18:20:00|79.54|78.14|79.27|77.87|79.55|78.15|79.27|77.87|122
1651429500000|2022-05-01 18:25:00|79.28|77.88|79.26|77.86|79.38|77.98|79.16|77.76|121
1651429800000|2022-05-01 18:30:00|79.27|77.87|79.41|78.01|79.42|78.02|79.19|77.79|106
1651430100000|2022-05-01 18:35:00|79.4|78|79.16|77.76|79.4|78|79.16|77.76|101
1651430400000|2022-05-01 18:40:00|79.17|77.77|79.16|77.76|79.17|77.77|79.05|77.65|65
1651430700000|2022-05-01 18:45:00|79.15|77.75|79.03|77.63|79.19|77.79|79.01|77.61|70
1651431000000|2022-05-01 18:50:00|79.02|77.62|78.46|77.06|79.03|77.63|78.42|77.02|175
1651431300000|2022-05-01 18:55:00|78.47|77.07|78.34|76.94|78.69|77.29|78.33|76.93|166
1651431600000|2022-05-01 19:00:00|78.33|76.93|78.33|76.93|78.58|77.18|78.19|76.79|187
1651431900000|2022-05-01 19:05:00|78.35|76.95|78.23|76.83|78.35|76.95|78.19|76.79|143
1651432200000|2022-05-01 19:10:00|78.24|76.84|78.3|76.9|78.37|76.97|78.23|76.83|106
1651432500000|2022-05-01 19:15:00|78.29|76.89|78.12|76.72|78.33|76.93|77.97|76.57|135
1651432800000|2022-05-01 19:20:00|78.13|76.73|77.94|76.54|78.16|76.76|77.92|76.52|56
1651433100000|2022-05-01 19:25:00|77.95|76.55|77.79|76.39|78.03|76.63|77.79|76.39|83
1651433400000|2022-05-01 19:30:00|77.77|76.37|77.63|76.23|77.79|76.39|77.54|76.14|144
1651433700000|2022-05-01 19:35:00|77.64|76.24|78.02|76.62|78.21|76.81|77.61|76.21|146
1651434000000|2022-05-01 19:40:00|78.03|76.63|78.01|76.61|78.09|76.69|77.88|76.48|135
1651434300000|2022-05-01 19:45:00|78.02|76.62|77.96|76.56|78.26|76.86|77.9|76.5|172
1651434600000|2022-05-01 19:50:00|77.97|76.57|77.97|76.57|77.99|76.59|77.88|76.48|113
1651434900000|2022-05-01 19:55:00|77.96|76.56|77.77|76.37|77.96|76.56|77.72|76.32|77
1651435200000|2022-05-01 20:00:00|77.76|76.36|77.92|76.52|77.93|76.53|77.57|76.17|145
1651435500000|2022-05-01 20:05:00|77.91|76.51|77.96|76.56|77.97|76.57|77.87|76.47|113
1651435800000|2022-05-01 20:10:00|77.97|76.57|78.01|76.61|78.04|76.64|77.93|76.53|76
1651436100000|2022-05-01 20:15:00|78|76.6|78.07|76.67|78.11|76.71|77.95|76.55|98
1651436400000|2022-05-01 20:20:00|78.06|76.66|78.01|76.61|78.07|76.67|77.88|76.48|93
1651436700000|2022-05-01 20:25:00|78|76.6|78.09|76.69|78.17|76.77|77.97|76.57|105
1651437000000|2022-05-01 20:30:00|78.1|76.7|78.14|76.74|78.14|76.74|78.05|76.65|68
1651437300000|2022-05-01 20:35:00|78.13|76.73|78.05|76.65|78.18|76.78|77.96|76.56|83
1651437600000|2022-05-01 20:40:00|78.04|76.64|77.92|76.52|78.04|76.64|77.88|76.48|63
1651437900000|2022-05-01 20:45:00|77.93|76.53|77.9|76.5|78.04|76.64|77.89|76.49|77
1651438200000|2022-05-01 20:50:00|77.91|76.51|78.3|76.9|78.34|76.94|77.9|76.5|102
1651438500000|2022-05-01 20:55:00|78.31|76.91|78.97|77.57|79.01|77.61|78.27|76.87|190
1651438800000|2022-05-01 21:00:00|78.99|77.59|79.27|77.87|79.38|77.98|78.88|77.48|210
1651439100000|2022-05-01 21:05:00|79.26|77.86|78.48|77.08|79.27|77.87|78.48|77.08|190
1651439400000|2022-05-01 21:10:00|78.47|77.07|78.62|77.22|78.65|77.25|78.3|76.9|124
1651439700000|2022-05-01 21:15:00|78.63|77.23|78.64|77.24|78.75|77.35|78.56|77.16|90
1651440000000|2022-05-01 21:20:00|78.65|77.25|78.77|77.37|78.8|77.4|78.61|77.21|67
1651440300000|2022-05-01 21:25:00|78.76|77.36|78.63|77.23|78.77|77.37|78.63|77.23|49
1651440600000|2022-05-01 21:30:00|78.61|77.21|78.47|77.07|78.61|77.21|78.47|77.07|54
1651440900000|2022-05-01 21:35:00|78.48|77.08|78.26|76.86|78.48|77.08|78.07|76.67|117
1651441200000|2022-05-01 21:40:00|78.27|76.87|78.37|76.97|78.39|76.99|78.26|76.86|36
1651441500000|2022-05-01 21:45:00|78.38|76.98|78.54|77.14|78.58|77.18|78.33|76.93|80
1651441800000|2022-05-01 21:50:00|78.52|77.12|78.63|77.23|78.71|77.31|78.49|77.09|58
1651442100000|2022-05-01 21:55:00|78.64|77.24|78.59|77.19|78.71|77.31|78.49|77.09|84
1651442400000|2022-05-01 22:00:00|78.58|77.18|78.9|77.5|78.95|77.55|78.42|77.02|179
1651442700000|2022-05-01 22:05:00|78.91|77.51|79.14|77.74|79.2|77.8|78.87|77.47|149
1651443000000|2022-05-01 22:10:00|79.13|77.73|79.6|78.2|79.71|78.31|79.07|77.67|215
1651443300000|2022-05-01 22:15:00|79.61|78.21|79.08|77.68|79.63|78.23|79.06|77.66|191
1651443600000|2022-05-01 22:20:00|79.07|77.67|78.65|77.25|79.12|77.72|78.48|77.08|207
1651443900000|2022-05-01 22:25:00|78.66|77.26|78.69|77.29|78.76|77.36|78.63|77.23|109
1651444200000|2022-05-01 22:30:00|78.68|77.28|78.59|77.19|78.72|77.32|78.59|77.19|51
1651444500000|2022-05-01 22:35:00|78.61|77.21|78.58|77.18|78.61|77.21|78.53|77.13|46
1651444800000|2022-05-01 22:40:00|78.57|77.17|78.7|77.3|78.7|77.3|78.57|77.17|41
1651445100000|2022-05-01 22:45:00|78.69|77.29|78.74|77.34|78.77|77.37|78.68|77.28|44
1651445400000|2022-05-01 22:50:00|78.75|77.35|78.83|77.43|78.83|77.43|78.75|77.35|37
1651445700000|2022-05-01 22:55:00|78.82|77.42|79.09|77.69|79.19|77.79|78.63|77.23|229
1651446000000|2022-05-01 23:00:00|79.1|77.7|79.22|77.82|79.31|77.91|78.76|77.36|221
1651446300000|2022-05-01 23:05:00|79.23|77.83|79.4|78|79.41|78.01|79|77.6|174
1651446600000|2022-05-01 23:10:00|79.41|78.01|79.42|78.02|79.48|78.08|79.25|77.85|107
1651446900000|2022-05-01 23:15:00|79.41|78.01|79.35|77.95|79.46|78.06|79.18|77.78|135
1651447200000|2022-05-01 23:20:00|79.36|77.96|79.74|78.34|79.8|78.4|79.34|77.94|200
1651447500000|2022-05-01 23:25:00|79.73|78.33|79.7|78.3|80.01|78.61|79.6|78.2|247
1651447800000|2022-05-01 23:30:00|79.71|78.31|79.61|78.21|79.82|78.42|79.53|78.13|180
1651448100000|2022-05-01 23:35:00|79.62|78.22|79.51|78.11|79.66|78.26|79.33|77.93|192
1651448400000|2022-05-01 23:40:00|79.52|78.12|79.38|77.98|79.53|78.13|79.36|77.96|188
1651448700000|2022-05-01 23:45:00|79.37|77.97|79.42|78.02|79.6|78.2|79.28|77.88|234
1651449000000|2022-05-01 23:50:00|79.43|78.03|79.74|78.34|79.8|78.4|79.41|78.01|180
1651449300000|2022-05-01 23:55:00|79.75|78.35|79.65|78.25|79.79|78.39|79.55|78.15|144
1651449600000|2022-05-02 00:00:00|79.64|78.24|79.72|78.32|79.79|78.39|79.51|78.11|187
1651449900000|2022-05-02 00:05:00|79.71|78.31|79.73|78.33|79.82|78.42|79.64|78.24|189
1651450200000|2022-05-02 00:10:00|79.72|78.32|79.62|78.22|79.76|78.36|79.62|78.22|151
1651450500000|2022-05-02 00:15:00|79.61|78.21|79.78|78.38|79.91|78.51|79.54|78.14|278
1651450800000|2022-05-02 00:20:00|79.79|78.39|80.13|78.73|80.23|78.83|79.74|78.34|170
1651451100000|2022-05-02 00:25:00|80.14|78.74|80.11|78.71|80.19|78.79|80.08|78.68|155
1651451400000|2022-05-02 00:30:00|80.1|78.7|80.2|78.8|80.24|78.84|79.85|78.45|203
1651451700000|2022-05-02 00:35:00|80.21|78.81|80.09|78.69|80.22|78.82|79.92|78.52|176
1651452000000|2022-05-02 00:40:00|80.1|78.7|80.04|78.64|80.17|78.77|79.93|78.53|189
1651452300000|2022-05-02 00:45:00|80.03|78.63|79.75|78.35|80.03|78.63|79.63|78.23|171
1651452600000|2022-05-02 00:50:00|79.74|78.34|79.68|78.28|79.76|78.36|79.6|78.2|122
1651452900000|2022-05-02 00:55:00|79.69|78.29|79.79|78.39|79.82|78.42|79.67|78.27|131
1651453200000|2022-05-02 01:00:00|79.8|78.4|79.96|78.56|80.1|78.7|79.8|78.4|113
1651453500000|2022-05-02 01:05:00|79.97|78.57|80.35|78.95|80.35|78.95|79.87|78.47|104
1651453800000|2022-05-02 01:10:00|80.34|78.94|80.25|78.85|80.34|78.94|80.23|78.83|77
1651454100000|2022-05-02 01:15:00|80.23|78.83|80.07|78.67|80.23|78.83|80.07|78.67|140
1651454400000|2022-05-02 01:20:00|80.06|78.66|80.09|78.69|80.15|78.75|80.05|78.65|90
1651454700000|2022-05-02 01:25:00|80.11|78.71|80.03|78.63|80.14|78.74|80.01|78.61|64
1651455000000|2022-05-02 01:30:00|80.02|78.62|79.77|78.37|80.05|78.65|79.73|78.33|97
1651455300000|2022-05-02 01:35:00|79.78|78.38|79.81|78.41|79.84|78.44|79.75|78.35|76
1651455600000|2022-05-02 01:40:00|79.8|78.4|79.9|78.5|79.94|78.54|79.78|78.38|91
1651455900000|2022-05-02 01:45:00|79.89|78.49|79.88|78.48|80.11|78.71|79.84|78.44|95
1651456200000|2022-05-02 01:50:00|79.87|78.47|79.37|77.97|79.9|78.5|79.34|77.94|139
1651456500000|2022-05-02 01:55:00|79.36|77.96|78.78|77.38|79.36|77.96|78.78|77.38|163
1651456800000|2022-05-02 02:00:00|78.77|77.37|79.01|77.61|79.01|77.61|78.72|77.32|205
1651457100000|2022-05-02 02:05:00|79.03|77.63|79.21|77.81|79.28|77.88|79.03|77.63|106
1651457400000|2022-05-02 02:10:00|79.18|77.78|79.07|77.67|79.22|77.82|79.05|77.65|149
1651457700000|2022-05-02 02:15:00|79.05|77.65|79.16|77.76|79.16|77.76|79.02|77.62|85
1651458000000|2022-05-02 02:20:00|79.15|77.75|79.07|77.67|79.2|77.8|78.93|77.53|131
1651458300000|2022-05-02 02:25:00|79.08|77.68|79.24|77.84|79.29|77.89|79.06|77.66|92
1651458600000|2022-05-02 02:30:00|79.25|77.85|79.28|77.88|79.36|77.96|79.18|77.78|105
1651458900000|2022-05-02 02:35:00|79.27|77.87|79.13|77.73|79.34|77.94|79.12|77.72|78
1651459200000|2022-05-02 02:40:00|79.14|77.74|79.17|77.77|79.24|77.84|79.11|77.71|70
1651459500000|2022-05-02 02:45:00|79.16|77.76|79.17|77.77|79.27|77.87|79.13|77.73|82
1651459800000|2022-05-02 02:50:00|79.18|77.78|79.36|77.96|79.36|77.96|79.17|77.77|64
1651460100000|2022-05-02 02:55:00|79.35|77.95|79.26|77.86|79.37|77.97|79.23|77.83|74
1651460400000|2022-05-02 03:00:00|79.27|77.87|79.39|77.99|79.46|78.06|79.26|77.86|93
1651460700000|2022-05-02 03:05:00|79.4|78|79.37|77.97|79.42|78.02|79.29|77.89|84
1651461000000|2022-05-02 03:10:00|79.36|77.96|79.31|77.91|79.38|77.98|79.28|77.88|72
1651461300000|2022-05-02 03:15:00|79.3|77.9|79.34|77.94|79.38|77.98|79.3|77.9|63
1651461600000|2022-05-02 03:20:00|79.33|77.93|79.35|77.95|79.37|77.97|79.3|77.9|51
1651461900000|2022-05-02 03:25:00|79.34|77.94|79.3|77.9|79.36|77.96|79.29|77.89|48
1651462200000|2022-05-02 03:30:00|79.29|77.89|79.35|77.95|79.38|77.98|79.24|77.84|89
1651462500000|2022-05-02 03:35:00|79.36|77.96|79.35|77.95|79.42|78.02|79.31|77.91|84
1651462800000|2022-05-02 03:40:00|79.34|77.94|79.28|77.88|79.35|77.95|79.24|77.84|72
1651463100000|2022-05-02 03:45:00|79.27|77.87|79|77.6|79.27|77.87|78.99|77.59|83
1651463400000|2022-05-02 03:50:00|79.01|77.61|79.12|77.72|79.17|77.77|79|77.6|70
1651463700000|2022-05-02 03:55:00|79.11|77.71|79.08|77.68|79.15|77.75|79.07|77.67|64
1651464000000|2022-05-02 04:00:00|79.09|77.69|79.14|77.74|79.32|77.92|79.02|77.62|108
1651464300000|2022-05-02 04:05:00|79.13|77.73|79.06|77.66|79.17|77.77|78.89|77.49|106
1651464600000|2022-05-02 04:10:00|79.05|77.65|79.14|77.74|79.25|77.85|79.02|77.62|95
1651464900000|2022-05-02 04:15:00|79.15|77.75|78.97|77.57|79.16|77.76|78.93|77.53|75
1651465200000|2022-05-02 04:20:00|78.96|77.56|78.98|77.58|79.03|77.63|78.9|77.5|61
1651465500000|2022-05-02 04:25:00|78.97|77.57|78.98|77.58|79.07|77.67|78.97|77.57|84
1651465800000|2022-05-02 04:30:00|78.97|77.57|78.97|77.57|79.03|77.63|78.95|77.55|50
1651466100000|2022-05-02 04:35:00|78.96|77.56|78.94|77.54|78.97|77.57|78.87|77.47|66
1651466400000|2022-05-02 04:40:00|78.95|77.55|78.98|77.58|79|77.6|78.94|77.54|54
1651466700000|2022-05-02 04:45:00|78.97|77.57|79.18|77.78|79.2|77.8|78.95|77.55|80
1651467000000|2022-05-02 04:50:00|79.19|77.79|79.63|78.23|79.67|78.27|79.15|77.75|211
1651467300000|2022-05-02 04:55:00|79.61|78.21|79.53|78.13|79.64|78.24|79.43|78.03|127
1651467600000|2022-05-02 05:00:00|79.54|78.14|79.44|78.04|79.58|78.18|79.38|77.98|108
1651467900000|2022-05-02 05:05:00|79.45|78.05|79.53|78.13|79.54|78.14|79.36|77.96|86
1651468200000|2022-05-02 05:10:00|79.54|78.14|79.64|78.24|79.66|78.26|79.49|78.09|78
1651468500000|2022-05-02 05:15:00|79.7|78.3|79.46|78.06|79.78|78.38|79.45|78.05|125
1651468800000|2022-05-02 05:20:00|79.47|78.07|79.41|78.01|79.47|78.07|79.35|77.95|85
1651469100000|2022-05-02 05:25:00|79.42|78.02|79.62|78.22|79.62|78.22|79.41|78.01|73
1651469400000|2022-05-02 05:30:00|79.63|78.23|79.69|78.29|79.74|78.34|79.59|78.19|101
1651469700000|2022-05-02 05:35:00|79.7|78.3|79.97|78.57|80.02|78.62|79.7|78.3|86
1651470000000|2022-05-02 05:40:00|79.98|78.58|79.8|78.4|80.03|78.63|79.8|78.4|58
1651470300000|2022-05-02 05:45:00|79.78|78.38|79.73|78.33|79.85|78.45|79.71|78.31|77
1651470600000|2022-05-02 05:50:00|79.71|78.31|79.86|78.46|79.94|78.54|79.67|78.27|89
1651470900000|2022-05-02 05:55:00|79.84|78.44|80.02|78.62|80.02|78.62|79.79|78.39|68
1651471200000|2022-05-02 06:00:00|80.01|78.61|80.02|78.62|80.04|78.64|79.86|78.46|98
1651471500000|2022-05-02 06:05:00|80.04|78.64|80.15|78.75|80.27|78.87|80.03|78.63|122
1651471800000|2022-05-02 06:10:00|80.16|78.76|80.04|78.64|80.16|78.76|80.03|78.63|106
1651472100000|2022-05-02 06:15:00|80.02|78.62|80.12|78.72|80.13|78.73|80.02|78.62|43
1651472400000|2022-05-02 06:20:00|80.13|78.73|80.05|78.65|80.2|78.8|80.05|78.65|61
1651472700000|2022-05-02 06:25:00|80.04|78.64|79.93|78.53|80.04|78.64|79.79|78.39|69
1651473000000|2022-05-02 06:30:00|79.94|78.54|79.84|78.44|79.95|78.55|79.83|78.43|73
1651473300000|2022-05-02 06:35:00|79.83|78.43|79.86|78.46|79.89|78.49|79.8|78.4|68
1651473600000|2022-05-02 06:40:00|79.87|78.47|79.91|78.51|79.93|78.53|79.81|78.41|46
1651473900000|2022-05-02 06:45:00|79.92|78.52|79.94|78.54|80.02|78.62|79.89|78.49|62
1651474200000|2022-05-02 06:50:00|79.95|78.55|79.76|78.36|79.98|78.58|79.74|78.34|61
1651474500000|2022-05-02 06:55:00|79.75|78.35|79.59|78.19|79.77|78.37|79.59|78.19|74
1651474800000|2022-05-02 07:00:00|79.6|78.2|79.76|78.36|79.79|78.39|79.57|78.17|64
1651475100000|2022-05-02 07:05:00|79.77|78.37|79.93|78.53|79.99|78.59|79.76|78.36|74
1651475400000|2022-05-02 07:10:00|79.92|78.52|80.04|78.64|80.06|78.66|79.91|78.51|62
1651475700000|2022-05-02 07:15:00|80.03|78.63|79.96|78.56|80.05|78.65|79.96|78.56|50
1651476000000|2022-05-02 07:20:00|79.95|78.55|79.87|78.47|79.95|78.55|79.82|78.42|60
1651476300000|2022-05-02 07:25:00|79.86|78.46|79.97|78.57|80.01|78.61|79.86|78.46|62
1651476600000|2022-05-02 07:30:00|79.98|78.58|79.83|78.43|79.98|78.58|79.82|78.42|74
1651476900000|2022-05-02 07:35:00|79.82|78.42|79.95|78.55|79.95|78.55|79.8|78.4|53
1651477200000|2022-05-02 07:40:00|79.97|78.57|80.07|78.67|80.07|78.67|79.93|78.53|61
1651477500000|2022-05-02 07:45:00|80.06|78.66|79.93|78.53|80.06|78.66|79.93|78.53|37
1651477800000|2022-05-02 07:50:00|79.92|78.52|79.85|78.45|79.99|78.59|79.84|78.44|44
1651478100000|2022-05-02 07:55:00|79.86|78.46|79.48|78.08|79.88|78.48|79.36|77.96|130
1651478400000|2022-05-02 08:00:00|79.49|78.09|79.6|78.2|79.62|78.22|79.45|78.05|136
1651478700000|2022-05-02 08:05:00|79.59|78.19|79.87|78.47|79.89|78.49|79.56|78.16|122
1651479000000|2022-05-02 08:10:00|79.86|78.46|79.74|78.34|79.92|78.52|79.7|78.3|83
1651479300000|2022-05-02 08:15:00|79.73|78.33|79.71|78.31|79.74|78.34|79.65|78.25|88
1651479600000|2022-05-02 08:20:00|79.69|78.29|79.45|78.05|79.71|78.31|79.45|78.05|88
1651479900000|2022-05-02 08:25:00|79.46|78.06|79.38|77.98|79.46|78.06|79.31|77.91|75
1651480200000|2022-05-02 08:30:00|79.39|77.99|79.13|77.73|79.39|77.99|79.08|77.68|142
1651480500000|2022-05-02 08:35:00|79.14|77.74|79.05|77.65|79.21|77.81|79.04|77.64|110
1651480800000|2022-05-02 08:40:00|79.07|77.67|79.41|78.01|79.42|78.02|79.06|77.66|152
1651481100000|2022-05-02 08:45:00|79.42|78.02|79.34|77.94|79.45|78.05|79.3|77.9|97
1651481400000|2022-05-02 08:50:00|79.33|77.93|79.23|77.83|79.35|77.95|79.13|77.73|114
1651481700000|2022-05-02 08:55:00|79.24|77.84|79.32|77.92|79.33|77.93|79.21|77.81|75
1651482000000|2022-05-02 09:00:00|79.33|77.93|79.22|77.82|79.39|77.99|79.22|77.82|80
1651482300000|2022-05-02 09:05:00|79.23|77.83|79.22|77.82|79.33|77.93|79.22|77.82|72
1651482600000|2022-05-02 09:10:00|79.23|77.83|79.31|77.91|79.4|78|79.23|77.83|75
1651482900000|2022-05-02 09:15:00|79.3|77.9|79.21|77.81|79.36|77.96|79.21|77.81|59
1651483200000|2022-05-02 09:20:00|79.22|77.82|79.29|77.89|79.31|77.91|79.18|77.78|51
1651483500000|2022-05-02 09:25:00|79.3|77.9|79.36|77.96|79.39|77.99|79.29|77.89|37
1651483800000|2022-05-02 09:30:00|79.35|77.95|79.41|78.01|79.43|78.03|79.35|77.95|39
1651484100000|2022-05-02 09:35:00|79.42|78.02|79.65|78.25|79.67|78.27|79.38|77.98|83
1651484400000|2022-05-02 09:40:00|79.66|78.26|79.47|78.07|79.66|78.26|79.43|78.03|76
1651484700000|2022-05-02 09:45:00|79.48|78.08|78.89|77.49|79.48|78.08|78.85|77.45|158
1651485000000|2022-05-02 09:50:00|78.87|77.47|78.82|77.42|78.99|77.59|78.75|77.35|111
1651485300000|2022-05-02 09:55:00|78.83|77.43|78.62|77.22|78.85|77.45|78.61|77.21|108
1651485600000|2022-05-02 10:00:00|78.63|77.23|78.68|77.28|78.74|77.34|78.59|77.19|126
1651485900000|2022-05-02 10:05:00|78.67|77.27|78.68|77.28|78.77|77.37|78.65|77.25|87
1651486200000|2022-05-02 10:10:00|78.67|77.27|78.71|77.31|78.81|77.41|78.67|77.27|85
1651486500000|2022-05-02 10:15:00|78.72|77.32|78.48|77.08|78.78|77.38|78.39|76.99|82
1651486800000|2022-05-02 10:20:00|78.47|77.07|78.59|77.19|78.61|77.21|78.45|77.05|83
1651487100000|2022-05-02 10:25:00|78.6|77.2|78.76|77.36|78.8|77.4|78.58|77.18|66
1651487400000|2022-05-02 10:30:00|78.75|77.35|78.8|77.4|78.83|77.43|78.74|77.34|65
1651487700000|2022-05-02 10:35:00|78.81|77.41|78.88|77.48|78.93|77.53|78.8|77.4|86
1651488000000|2022-05-02 10:40:00|78.87|77.47|78.74|77.34|78.89|77.49|78.73|77.33|76
1651488300000|2022-05-02 10:45:00|78.75|77.35|78.68|77.28|78.82|77.42|78.63|77.23|94
1651488600000|2022-05-02 10:50:00|78.67|77.27|78.52|77.12|78.7|77.3|78.51|77.11|76
1651488900000|2022-05-02 10:55:00|78.53|77.13|78.54|77.14|78.64|77.24|78.45|77.05|90
1651489200000|2022-05-02 11:00:00|78.53|77.13|78.52|77.12|78.61|77.21|78.49|77.09|75
1651489500000|2022-05-02 11:05:00|78.53|77.13|78.32|76.92|78.53|77.13|78.31|76.91|110
1651489800000|2022-05-02 11:10:00|78.34|76.94|78.02|76.62|78.34|76.94|78.02|76.62|126
1651490100000|2022-05-02 11:15:00|78.01|76.61|77.97|76.57|78.13|76.73|77.9|76.5|126
1651490400000|2022-05-02 11:20:00|77.96|76.56|78.07|76.67|78.17|76.77|77.93|76.53|91
1651490700000|2022-05-02 11:25:00|78.08|76.68|78.02|76.62|78.16|76.76|78.01|76.61|99
1651491000000|2022-05-02 11:30:00|78.01|76.61|78.01|76.61|78.1|76.7|77.9|76.5|114
1651491300000|2022-05-02 11:35:00|78|76.6|77.85|76.45|78.03|76.63|77.72|76.32|109
1651491600000|2022-05-02 11:40:00|77.84|76.44|77.94|76.54|77.96|76.56|77.79|76.39|132
1651491900000|2022-05-02 11:45:00|77.93|76.53|77.99|76.59|78.13|76.73|77.87|76.47|149
1651492200000|2022-05-02 11:50:00|78|76.6|77.91|76.51|78.09|76.69|77.91|76.51|98
1651492500000|2022-05-02 11:55:00|77.92|76.52|77.85|76.45|77.95|76.55|77.7|76.3|102
1651492800000|2022-05-02 12:00:00|77.84|76.44|78.18|76.78|78.28|76.88|77.76|76.36|155
1651493100000|2022-05-02 12:05:00|78.17|76.77|78.04|76.64|78.18|76.78|77.95|76.55|108
1651493400000|2022-05-02 12:10:00|78.05|76.65|78.05|76.65|78.06|76.66|77.82|76.42|86
1651493700000|2022-05-02 12:15:00|78.06|76.66|78.4|77|78.49|77.09|78.04|76.64|152
1651494000000|2022-05-02 12:20:00|78.41|77.01|78.48|77.08|78.61|77.21|78.41|77.01|151
1651494300000|2022-05-02 12:25:00|78.49|77.09|78.47|77.07|78.55|77.15|78.37|76.97|97
1651494600000|2022-05-02 12:30:00|78.46|77.06|78.27|76.87|78.56|77.16|78.22|76.82|110
1651494900000|2022-05-02 12:35:00|78.26|76.86|78.27|76.87|78.3|76.9|78.18|76.78|91
1651495200000|2022-05-02 12:40:00|78.26|76.86|78.31|76.91|78.31|76.91|78.15|76.75|79
1651495500000|2022-05-02 12:45:00|78.3|76.9|78.08|76.68|78.31|76.91|78.08|76.68|115
1651495800000|2022-05-02 12:50:00|78.07|76.67|78.18|76.78|78.18|76.78|77.99|76.59|92
1651496100000|2022-05-02 12:55:00|78.17|76.77|77.94|76.54|78.17|76.77|77.92|76.52|88
1651496400000|2022-05-02 13:00:00|77.93|76.53|78.11|76.71|78.11|76.71|77.89|76.49|102
1651496700000|2022-05-02 13:05:00|78.12|76.72|78.46|77.06|78.48|77.08|78.07|76.67|130
1651497000000|2022-05-02 13:10:00|78.45|77.05|78.86|77.46|78.86|77.46|78.43|77.03|175
1651497300000|2022-05-02 13:15:00|78.87|77.47|78.73|77.33|78.88|77.48|78.62|77.22|146
1651497600000|2022-05-02 13:20:00|78.72|77.32|78.83|77.43|78.84|77.44|78.63|77.23|109
1651497900000|2022-05-02 13:25:00|78.82|77.42|78.89|77.49|79.11|77.71|78.74|77.34|152
1651498200000|2022-05-02 13:30:00|78.9|77.5|78.29|76.89|79.16|77.76|78.18|76.78|265
1651498500000|2022-05-02 13:35:00|78.28|76.88|78.24|76.84|78.33|76.93|77.54|76.14|382
1651498800000|2022-05-02 13:40:00|78.23|76.83|78.96|77.56|79.27|77.87|77.89|76.49|422
1651499100000|2022-05-02 13:45:00|78.94|77.54|78.71|77.31|79.14|77.74|78.62|77.22|395
1651499400000|2022-05-02 13:50:00|78.7|77.3|78.95|77.55|78.95|77.55|78.52|77.12|393
1651499700000|2022-05-02 13:55:00|78.94|77.54|78.81|77.41|79.25|77.85|78.8|77.4|327
1651500000000|2022-05-02 14:00:00|78.8|77.4|78.61|77.21|78.93|77.53|78.55|77.15|336
1651500300000|2022-05-02 14:05:00|78.62|77.22|78.34|76.94|78.63|77.23|78.09|76.69|222
1651500600000|2022-05-02 14:10:00|78.33|76.93|78.22|76.82|78.45|77.05|78.18|76.78|284
1651500900000|2022-05-02 14:15:00|78.19|76.79|78.36|76.96|78.38|76.98|78.01|76.61|267
1651501200000|2022-05-02 14:20:00|78.34|76.94|78.48|77.08|78.6|77.2|78.16|76.76|280
1651501500000|2022-05-02 14:25:00|78.46|77.06|78.77|77.37|78.81|77.41|78.46|77.06|230
1651501800000|2022-05-02 14:30:00|78.75|77.35|79.11|77.71|79.16|77.76|78.75|77.35|276
1651502100000|2022-05-02 14:35:00|79.12|77.72|78.9|77.5|79.15|77.75|78.77|77.37|213
1651502400000|2022-05-02 14:40:00|78.91|77.51|78.81|77.41|79.11|77.71|78.77|77.37|197
1651502700000|2022-05-02 14:45:00|78.79|77.39|78.62|77.22|78.8|77.4|78.6|77.2|145
1651503000000|2022-05-02 14:50:00|78.63|77.23|78.55|77.15|78.65|77.25|78.48|77.08|189
1651503300000|2022-05-02 14:55:00|78.56|77.16|78.57|77.17|78.83|77.43|78.41|77.01|247
1651503600000|2022-05-02 15:00:00|78.56|77.16|78.43|77.03|78.58|77.18|78.36|76.96|147
1651503900000|2022-05-02 15:05:00|78.42|77.02|78.6|77.2|78.7|77.3|78.41|77.01|139
1651504200000|2022-05-02 15:10:00|78.62|77.22|78.97|77.57|78.97|77.57|78.61|77.21|135
1651504500000|2022-05-02 15:15:00|78.96|77.56|78.61|77.21|79.01|77.61|78.56|77.16|114
1651504800000|2022-05-02 15:20:00|78.6|77.2|78.66|77.26|78.68|77.28|78.51|77.11|121
1651505100000|2022-05-02 15:25:00|78.67|77.27|78.67|77.27|78.78|77.38|78.5|77.1|186
1651505400000|2022-05-02 15:30:00|78.66|77.26|78.63|77.23|78.74|77.34|78.5|77.1|205
1651505700000|2022-05-02 15:35:00|78.62|77.22|78.35|76.95|78.71|77.31|78.33|76.93|180
1651506000000|2022-05-02 15:40:00|78.34|76.94|78.15|76.75|78.35|76.95|78.11|76.71|201
1651506300000|2022-05-02 15:45:00|78.17|76.77|78.21|76.81|78.31|76.91|78.13|76.73|137
1651506600000|2022-05-02 15:50:00|78.2|76.8|78.18|76.78|78.29|76.89|78.14|76.74|132
1651506900000|2022-05-02 15:55:00|78.17|76.77|78.29|76.89|78.32|76.92|78.13|76.73|151
1651507200000|2022-05-02 16:00:00|78.3|76.9|78.06|76.66|78.4|77|77.98|76.58|178
1651507500000|2022-05-02 16:05:00|78.07|76.67|78.15|76.75|78.19|76.79|78.05|76.65|162
1651507800000|2022-05-02 16:10:00|78.16|76.76|78.2|76.8|78.27|76.87|78.15|76.75|101
1651508100000|2022-05-02 16:15:00|78.21|76.81|78.33|76.93|78.36|76.96|78.11|76.71|113
1651508400000|2022-05-02 16:20:00|78.34|76.94|78.48|77.08|78.61|77.21|78.3|76.9|124
1651508700000|2022-05-02 16:25:00|78.47|77.07|78.59|77.19|78.65|77.25|78.46|77.06|125
1651509000000|2022-05-02 16:30:00|78.58|77.18|78.58|77.18|78.64|77.24|78.47|77.07|95
1651509300000|2022-05-02 16:35:00|78.59|77.19|78.54|77.14|78.65|77.25|78.48|77.08|168
1651509600000|2022-05-02 16:40:00|78.53|77.13|78.49|77.09|78.63|77.23|78.47|77.07|91
1651509900000|2022-05-02 16:45:00|78.48|77.08|78.3|76.9|78.51|77.11|78.26|76.86|120
1651510200000|2022-05-02 16:50:00|78.29|76.89|78.17|76.77|78.32|76.92|78.15|76.75|100
1651510500000|2022-05-02 16:55:00|78.18|76.78|78.18|76.78|78.3|76.9|78.05|76.65|145
1651510800000|2022-05-02 17:00:00|78.15|76.75|78.07|76.67|78.19|76.79|77.91|76.51|150
1651511100000|2022-05-02 17:05:00|78.06|76.66|78.53|77.13|78.58|77.18|78.04|76.64|219
1651511400000|2022-05-02 17:10:00|78.54|77.14|78.53|77.13|78.68|77.28|78.46|77.06|131
1651511700000|2022-05-02 17:15:00|78.52|77.12|78.3|76.9|78.52|77.12|78.3|76.9|115
1651512000000|2022-05-02 17:20:00|78.31|76.91|77.91|76.51|78.31|76.91|77.91|76.51|152
1651512300000|2022-05-02 17:25:00|77.9|76.5|78|76.6|78.07|76.67|77.79|76.39|178
1651512600000|2022-05-02 17:30:00|77.99|76.59|77.91|76.51|78.18|76.78|77.89|76.49|158
1651512900000|2022-05-02 17:35:00|77.9|76.5|77.82|76.42|77.96|76.56|77.79|76.39|130
1651513200000|2022-05-02 17:40:00|77.85|76.45|77.65|76.25|77.89|76.49|77.62|76.22|115
1651513500000|2022-05-02 17:45:00|77.66|76.26|77.46|76.06|77.68|76.28|77.36|75.96|136
1651513800000|2022-05-02 17:50:00|77.45|76.05|77.56|76.16|77.66|76.26|77.39|75.99|149
1651514100000|2022-05-02 17:55:00|77.57|76.17|77.73|76.33|77.73|76.33|77.53|76.13|130
1651514400000|2022-05-02 18:00:00|77.72|76.32|77.91|76.51|77.91|76.51|77.65|76.25|157
1651514700000|2022-05-02 18:05:00|77.92|76.52|77.73|76.33|78.06|76.66|77.73|76.33|138
1651515000000|2022-05-02 18:10:00|77.72|76.32|77.19|75.79|77.78|76.38|77.11|75.71|228
1651515300000|2022-05-02 18:15:00|77.2|75.8|77.3|75.9|77.33|75.93|77.14|75.74|214
1651515600000|2022-05-02 18:20:00|77.31|75.91|77.58|76.18|77.62|76.22|77.23|75.83|187
1651515900000|2022-05-02 18:25:00|77.57|76.17|77.71|76.31|77.87|76.47|77.48|76.08|225
1651516200000|2022-05-02 18:30:00|77.7|76.3|77.77|76.37|77.88|76.48|77.68|76.28|138
1651516500000|2022-05-02 18:35:00|77.76|76.36|77.62|76.22|77.77|76.37|77.58|76.18|119
1651516800000|2022-05-02 18:40:00|77.61|76.21|77.49|76.09|77.62|76.22|77.32|75.92|170
1651517100000|2022-05-02 18:45:00|77.5|76.1|77.7|76.3|77.74|76.34|77.5|76.1|125
1651517400000|2022-05-02 18:50:00|77.72|76.32|77.89|76.49|78.02|76.62|77.51|76.11|248
1651517700000|2022-05-02 18:55:00|77.88|76.48|77.77|76.37|77.95|76.55|77.68|76.28|150
1651518000000|2022-05-02 19:00:00|77.79|76.39|77.83|76.43|77.87|76.47|77.65|76.25|184
1651518300000|2022-05-02 19:05:00|77.84|76.44|78.05|76.65|78.15|76.75|77.84|76.44|128
1651518600000|2022-05-02 19:10:00|78.06|76.66|78.16|76.76|78.28|76.88|78.06|76.66|132
1651518900000|2022-05-02 19:15:00|78.17|76.77|78.09|76.69|78.18|76.78|78|76.6|120
1651519200000|2022-05-02 19:20:00|78.1|76.7|78.52|77.12|78.53|77.13|78.09|76.69|96
1651519500000|2022-05-02 19:25:00|78.51|77.11|78.29|76.89|78.52|77.12|78.24|76.84|139
1651519800000|2022-05-02 19:30:00|78.3|76.9|78.58|77.18|78.58|77.18|78.3|76.9|155
1651520100000|2022-05-02 19:35:00|78.59|77.19|78.45|77.05|78.63|77.23|78.4|77|147
1651520400000|2022-05-02 19:40:00|78.46|77.06|78.14|76.74|78.5|77.1|78.13|76.73|158
1651520700000|2022-05-02 19:45:00|78.13|76.73|78.52|77.12|78.52|77.12|78.11|76.71|143
1651521000000|2022-05-02 19:50:00|78.51|77.11|78.53|77.13|78.59|77.19|78.46|77.06|147
1651521300000|2022-05-02 19:55:00|78.52|77.12|78.42|77.02|78.52|77.12|78.4|77|143
1651521600000|2022-05-02 20:00:00|78.43|77.03|78.46|77.06|78.57|77.17|78.39|76.99|106
1651521900000|2022-05-02 20:05:00|78.45|77.05|78.41|77.01|78.49|77.09|78.28|76.88|90
1651522200000|2022-05-02 20:10:00|78.4|77|78.29|76.89|78.4|77|78.29|76.89|75
1651522500000|2022-05-02 20:15:00|78.28|76.88|78.37|76.97|78.41|77.01|78.27|76.87|75
1651522800000|2022-05-02 20:20:00|78.36|76.96|78.38|76.98|78.38|76.98|78.35|76.95|29
1651523100000|2022-05-02 20:25:00|78.37|76.97|78.31|76.91|78.39|76.99|78.31|76.91|68
1651523400000|2022-05-02 20:30:00|78.32|76.92|78.35|76.95|78.39|76.99|78.32|76.92|41
1651523700000|2022-05-02 20:35:00|78.34|76.94|78.4|77|78.43|77.03|78.3|76.9|35
1651524000000|2022-05-02 20:40:00|78.39|76.99|78.34|76.94|78.39|76.99|78.3|76.9|62
1651524300000|2022-05-02 20:45:00|78.33|76.93|78.23|76.83|78.33|76.93|78.09|76.69|108
1651524600000|2022-05-02 20:50:00|78.24|76.84|78.15|76.75|78.24|76.84|78.13|76.73|48
1651524900000|2022-05-02 20:55:00|78.14|76.74|78.14|76.74|78.2|76.8|78.13|76.73|40
1651525200000|2022-05-02 21:00:00|78.15|76.75|78.11|76.71|78.16|76.76|78.07|76.67|48
1651525500000|2022-05-02 21:05:00|78.1|76.7|78.13|76.73|78.14|76.74|78.09|76.69|28
1651525800000|2022-05-02 21:10:00|78.14|76.74|78.23|76.83|78.23|76.83|78.13|76.73|17
1651526100000|2022-05-02 21:15:00|78.22|76.82|78.54|77.14|78.55|77.15|78.22|76.82|59
1651526400000|2022-05-02 21:20:00|78.55|77.15|78.62|77.22|78.64|77.24|78.55|77.15|46
1651526700000|2022-05-02 21:25:00|78.61|77.21|78.61|77.21|78.63|77.23|78.59|77.19|43
1651527000000|2022-05-02 21:30:00|78.62|77.22|78.97|77.57|78.98|77.58|78.61|77.21|59
1651527300000|2022-05-02 21:35:00|78.98|77.58|78.97|77.57|79.03|77.63|78.87|77.47|62
1651527600000|2022-05-02 21:40:00|78.98|77.58|78.94|77.54|78.98|77.58|78.88|77.48|39
1651527900000|2022-05-02 21:45:00|78.95|77.55|78.98|77.58|79.02|77.62|78.94|77.54|44
1651528200000|2022-05-02 21:50:00|78.99|77.59|78.96|77.56|78.99|77.59|78.89|77.49|39
1651528500000|2022-05-02 21:55:00|78.97|77.57|79.14|77.74|79.22|77.82|78.9|77.5|72
1651528800000|2022-05-02 22:00:00|79.13|77.73|79.23|77.83|79.23|77.83|79.11|77.71|57
1651529100000|2022-05-02 22:05:00|79.26|77.86|79.37|77.97|79.4|78|79.26|77.86|88
1651529400000|2022-05-02 22:10:00|79.36|77.96|79.65|78.25|79.69|78.29|79.28|77.88|104
1651529700000|2022-05-02 22:15:00|79.63|78.23|79.44|78.04|79.81|78.41|79.43|78.03|184
1651530000000|2022-05-02 22:20:00|79.43|78.03|79.34|77.94|79.43|78.03|79.28|77.88|104
1651530300000|2022-05-02 22:25:00|79.33|77.93|79.33|77.93|79.36|77.96|79.3|77.9|43
1651530600000|2022-05-02 22:30:00|79.35|77.95|79.19|77.79|79.36|77.96|79.14|77.74|99
1651530900000|2022-05-02 22:35:00|79.17|77.77|79.07|77.67|79.22|77.82|79.04|77.64|58
1651531200000|2022-05-02 22:40:00|79.06|77.66|79|77.6|79.08|77.68|78.99|77.59|55
1651531500000|2022-05-02 22:45:00|79.01|77.61|78.9|77.5|79.04|77.64|78.89|77.49|52
1651531800000|2022-05-02 22:50:00|78.91|77.51|78.89|77.49|78.95|77.55|78.86|77.46|88
1651532100000|2022-05-02 22:55:00|78.87|77.47|78.86|77.46|78.93|77.53|78.82|77.42|55
1651532400000|2022-05-02 23:00:00|78.87|77.47|79|77.6|79|77.6|78.86|77.46|61
1651532700000|2022-05-02 23:05:00|79.02|77.62|79.1|77.7|79.14|77.74|78.99|77.59|76
1651533000000|2022-05-02 23:10:00|79.11|77.71|79.19|77.79|79.27|77.87|79.1|77.7|105
1651533300000|2022-05-02 23:15:00|79.2|77.8|79.24|77.84|79.27|77.87|79.16|77.76|53
1651533600000|2022-05-02 23:20:00|79.23|77.83|79.28|77.88|79.33|77.93|79.2|77.8|100
1651533900000|2022-05-02 23:25:00|79.27|77.87|79.22|77.82|79.28|77.88|79.2|77.8|45
1651534200000|2022-05-02 23:30:00|79.21|77.81|79.17|77.77|79.27|77.87|79.16|77.76|51
1651534500000|2022-05-02 23:35:00|79.18|77.78|78.96|77.56|79.19|77.79|78.92|77.52|87
1651534800000|2022-05-02 23:40:00|78.95|77.55|78.79|77.39|78.95|77.55|78.77|77.37|68
1651535100000|2022-05-02 23:45:00|78.78|77.38|78.71|77.31|78.81|77.41|78.65|77.25|72
1651535400000|2022-05-02 23:50:00|78.69|77.29|78.78|77.38|78.79|77.39|78.69|77.29|61
1651535700000|2022-05-02 23:55:00|78.77|77.37|78.79|77.39|78.86|77.46|78.76|77.36|66
1651536000000|2022-05-03 00:00:00|78.77|77.37|78.68|77.28|78.85|77.45|78.67|77.27|86
1651536300000|2022-05-03 00:05:00|78.67|77.27|78.73|77.33|78.75|77.35|78.64|77.24|77
1651536600000|2022-05-03 00:10:00|78.75|77.35|78.66|77.26|78.76|77.36|78.64|77.24|51
1651536900000|2022-05-03 00:15:00|78.67|77.27|78.4|77|78.72|77.32|78.4|77|82
1651537200000|2022-05-03 00:20:00|78.41|77.01|78.39|76.99|78.43|77.03|78.28|76.88|72
1651537500000|2022-05-03 00:25:00|78.38|76.98|78.36|76.96|78.44|77.04|78.34|76.94|75
1651537800000|2022-05-03 00:30:00|78.37|76.97|78.3|76.9|78.4|77|78.27|76.87|63
1651538100000|2022-05-03 00:35:00|78.31|76.91|78.41|77.01|78.41|77.01|78.28|76.88|60
1651538400000|2022-05-03 00:40:00|78.42|77.02|78.48|77.08|78.5|77.1|78.38|76.98|73
1651538700000|2022-05-03 00:45:00|78.49|77.09|78.56|77.16|78.56|77.16|78.48|77.08|45
1651539000000|2022-05-03 00:50:00|78.55|77.15|78.59|77.19|78.65|77.25|78.55|77.15|48
1651539300000|2022-05-03 00:55:00|78.6|77.2|78.67|77.27|78.68|77.28|78.6|77.2|39
1651539600000|2022-05-03 01:00:00|78.68|77.28|78.75|77.35|78.78|77.38|78.68|77.28|49
1651539900000|2022-05-03 01:05:00|78.74|77.34|78.56|77.16|78.78|77.38|78.56|77.16|63
1651540200000|2022-05-03 01:10:00|78.57|77.17|78.52|77.12|78.61|77.21|78.49|77.09|59
1651540500000|2022-05-03 01:15:00|78.53|77.13|78.49|77.09|78.57|77.17|78.48|77.08|49
1651540800000|2022-05-03 01:20:00|78.5|77.1|78.61|77.21|78.61|77.21|78.49|77.09|43
1651541100000|2022-05-03 01:25:00|78.6|77.2|78.63|77.23|78.65|77.25|78.58|77.18|41
1651541400000|2022-05-03 01:30:00|78.64|77.24|78.91|77.51|78.92|77.52|78.64|77.24|65
1651541700000|2022-05-03 01:35:00|78.93|77.53|78.92|77.52|78.99|77.59|78.86|77.46|91
1651542000000|2022-05-03 01:40:00|78.91|77.51|78.97|77.57|78.99|77.59|78.9|77.5|47
1651542300000|2022-05-03 01:45:00|78.98|77.58|79.03|77.63|79.05|77.65|78.93|77.53|59
1651542600000|2022-05-03 01:50:00|79.02|77.62|79.01|77.61|79.05|77.65|79.01|77.61|44
1651542900000|2022-05-03 01:55:00|79.02|77.62|79.18|77.78|79.18|77.78|78.96|77.56|52
1651543200000|2022-05-03 02:00:00|79.19|77.79|79.45|78.05|79.46|78.06|79.19|77.79|115
1651543500000|2022-05-03 02:05:00|79.44|78.04|79.46|78.06|79.57|78.17|79.42|78.02|78
1651543800000|2022-05-03 02:10:00|79.45|78.05|79.41|78.01|79.45|78.05|79.35|77.95|80
1651544100000|2022-05-03 02:15:00|79.42|78.02|79.41|78.01|79.47|78.07|79.38|77.98|62
1651544400000|2022-05-03 02:20:00|79.4|78|79.23|77.83|79.4|78|79.21|77.81|61
1651544700000|2022-05-03 02:25:00|79.24|77.84|79.09|77.69|79.25|77.85|79.09|77.69|54
1651545000000|2022-05-03 02:30:00|79.1|77.7|79|77.6|79.12|77.72|78.95|77.55|70
1651545300000|2022-05-03 02:35:00|79.01|77.61|78.89|77.49|79.04|77.64|78.85|77.45|78
1651545600000|2022-05-03 02:40:00|78.87|77.47|78.79|77.39|78.87|77.47|78.53|77.13|126
1651545900000|2022-05-03 02:45:00|78.8|77.4|78.9|77.5|78.93|77.53|78.73|77.33|70
1651546200000|2022-05-03 02:50:00|78.91|77.51|79.16|77.76|79.23|77.83|78.91|77.51|130
1651546500000|2022-05-03 02:55:00|79.15|77.75|78.95|77.55|79.15|77.75|78.91|77.51|102
1651546800000|2022-05-03 03:00:00|78.96|77.56|78.95|77.55|78.97|77.57|78.92|77.52|61
1651547100000|2022-05-03 03:05:00|78.96|77.56|79.28|77.88|79.41|78.01|78.96|77.56|129
1651547400000|2022-05-03 03:10:00|79.27|77.87|79.23|77.83|79.34|77.94|79.21|77.81|94
1651547700000|2022-05-03 03:15:00|79.24|77.84|79.33|77.93|79.36|77.96|79.22|77.82|81
1651548000000|2022-05-03 03:20:00|79.32|77.92|79.7|78.3|79.75|78.35|79.32|77.92|79
1651548300000|2022-05-03 03:25:00|79.69|78.29|79.81|78.41|79.9|78.5|79.65|78.25|101
1651548600000|2022-05-03 03:30:00|79.8|78.4|79.66|78.26|79.83|78.43|79.62|78.22|80
1651548900000|2022-05-03 03:35:00|79.67|78.27|79.58|78.18|79.67|78.27|79.56|78.16|69
1651549200000|2022-05-03 03:40:00|79.57|78.17|79.51|78.11|79.59|78.19|79.49|78.09|37
1651549500000|2022-05-03 03:45:00|79.52|78.12|79.61|78.21|79.63|78.23|79.46|78.06|67
1651549800000|2022-05-03 03:50:00|79.62|78.22|79.48|78.08|79.64|78.24|79.45|78.05|59
1651550100000|2022-05-03 03:55:00|79.49|78.09|79.58|78.18|79.58|78.18|79.48|78.08|74
1651550400000|2022-05-03 04:00:00|79.59|78.19|79.58|78.18|79.69|78.29|79.57|78.17|79
1651550700000|2022-05-03 04:05:00|79.59|78.19|79.68|78.28|79.68|78.28|79.59|78.19|51
1651551000000|2022-05-03 04:10:00|79.67|78.27|79.6|78.2|79.69|78.29|79.6|78.2|40
1651551300000|2022-05-03 04:15:00|79.61|78.21|79.55|78.15|79.61|78.21|79.51|78.11|45
1651551600000|2022-05-03 04:20:00|79.56|78.16|79.44|78.04|79.56|78.16|79.41|78.01|43
1651551900000|2022-05-03 04:25:00|79.45|78.05|79.31|78.21|79.46|78.25|79.3|78.02|39
1651552200000|2022-05-03 04:30:00|79.32|78.22|79.55|78.45|79.56|78.46|79.31|78.21|51
1651552500000|2022-05-03 04:35:00|79.56|78.46|79.82|78.42|79.82|78.55|79.53|78.4|54
1651552800000|2022-05-03 04:40:00|79.81|78.41|79.83|78.43|79.89|78.49|79.79|78.39|53
1651553100000|2022-05-03 04:45:00|79.82|78.42|79.87|78.47|79.89|78.49|79.81|78.41|29
1651553400000|2022-05-03 04:50:00|79.86|78.46|80.1|78.7|80.13|78.73|79.84|78.44|65
1651553700000|2022-05-03 04:55:00|80.08|78.68|79.85|78.45|80.09|78.69|79.85|78.45|62
1651554000000|2022-05-03 05:00:00|79.84|78.44|79.81|78.41|79.89|78.49|79.8|78.4|45
1651554300000|2022-05-03 05:05:00|79.8|78.4|79.43|78.03|79.8|78.4|79.36|77.96|113
1651554600000|2022-05-03 05:10:00|79.44|78.04|79.49|78.09|79.5|78.1|79.43|78.03|71
1651554900000|2022-05-03 05:15:00|79.5|78.1|79.54|78.14|79.56|78.16|79.5|78.1|51
1651555200000|2022-05-03 05:20:00|79.55|78.15|79.48|78.08|79.56|78.16|79.45|78.05|42
1651555500000|2022-05-03 05:25:00|79.49|78.09|79.58|78.18|79.61|78.21|79.47|78.07|49
1651555800000|2022-05-03 05:30:00|79.57|78.17|79.61|78.21|79.64|78.24|79.57|78.17|38
1651556100000|2022-05-03 05:35:00|79.62|78.22|79.77|78.37|79.77|78.37|79.62|78.22|43
1651556400000|2022-05-03 05:40:00|79.76|78.36|79.75|78.35|79.78|78.38|79.74|78.34|46
1651556700000|2022-05-03 05:45:00|79.74|78.34|79.63|78.23|79.75|78.35|79.59|78.19|60
1651557000000|2022-05-03 05:50:00|79.64|78.24|79.78|78.38|79.79|78.39|79.64|78.24|46
1651557300000|2022-05-03 05:55:00|79.79|78.39|79.69|78.29|79.8|78.4|79.69|78.29|33
1651557600000|2022-05-03 06:00:00|79.68|78.28|79.66|78.26|79.73|78.33|79.65|78.25|43
1651557900000|2022-05-03 06:05:00|79.67|78.27|79.57|78.17|79.72|78.32|79.53|78.13|70
1651558200000|2022-05-03 06:10:00|79.58|78.18|79.4|78|79.59|78.19|79.4|78|47
1651558500000|2022-05-03 06:15:00|79.39|77.99|79.39|77.99|79.46|78.06|79.31|77.91|77
1651558800000|2022-05-03 06:20:00|79.38|77.98|79.47|78.07|79.47|78.07|79.36|77.96|40
1651559100000|2022-05-03 06:25:00|79.48|78.08|79.48|78.08|79.52|78.12|79.46|78.06|41
1651559400000|2022-05-03 06:30:00|79.47|78.07|79.6|78.2|79.62|78.22|79.46|78.06|46
1651559700000|2022-05-03 06:35:00|79.59|78.19|79.67|78.27|79.67|78.27|79.59|78.19|41
1651560000000|2022-05-03 06:40:00|79.68|78.28|79.76|78.36|79.76|78.36|79.68|78.28|18
1651560300000|2022-05-03 06:45:00|79.77|78.37|79.73|78.33|79.81|78.41|79.7|78.3|48
1651560600000|2022-05-03 06:50:00|79.74|78.34|79.61|78.21|79.75|78.35|79.58|78.18|43
1651560900000|2022-05-03 06:55:00|79.6|78.2|79.58|78.18|79.61|78.21|79.55|78.15|39
1651561200000|2022-05-03 07:00:00|79.57|78.17|79.44|78.04|79.6|78.2|79.42|78.02|59
1651561500000|2022-05-03 07:05:00|79.45|78.05|79.54|78.14|79.59|78.19|79.43|78.03|61
1651561800000|2022-05-03 07:10:00|79.55|78.15|79.67|78.27|79.67|78.27|79.47|78.07|70
1651562100000|2022-05-03 07:15:00|79.7|78.3|79.57|78.17|79.73|78.33|79.57|78.17|70
1651562400000|2022-05-03 07:20:00|79.56|78.16|79.47|78.07|79.58|78.18|79.46|78.06|45
1651562700000|2022-05-03 07:25:00|79.48|78.08|79.5|78.1|79.54|78.14|79.47|78.07|59
1651563000000|2022-05-03 07:30:00|79.49|78.09|79.48|78.08|79.5|78.1|79.4|78|41
1651563300000|2022-05-03 07:35:00|79.49|78.09|79.47|78.07|79.58|78.18|79.47|78.07|33
1651563600000|2022-05-03 07:40:00|79.46|78.06|79.21|77.81|79.53|78.13|79.21|77.81|54
1651563900000|2022-05-03 07:45:00|79.19|77.79|79.04|77.64|79.28|77.88|79.02|77.62|74
1651564200000|2022-05-03 07:50:00|79.03|77.63|79.2|77.8|79.22|77.82|79.02|77.62|63
1651564500000|2022-05-03 07:55:00|79.21|77.81|79.27|77.87|79.27|77.87|79.2|77.8|44
1651564800000|2022-05-03 08:00:00|79.28|77.88|79.42|78.02|79.45|78.05|79.27|77.87|72
1651565100000|2022-05-03 08:05:00|79.43|78.03|79.52|78.12|79.52|78.12|79.4|78|52
1651565400000|2022-05-03 08:10:00|79.53|78.13|79.61|78.21|79.61|78.21|79.48|78.08|58
1651565700000|2022-05-03 08:15:00|79.63|78.23|79.66|78.26|79.73|78.33|79.63|78.23|35
1651566000000|2022-05-03 08:20:00|79.65|78.25|79.65|78.25|79.68|78.28|79.57|78.17|52
1651566300000|2022-05-03 08:25:00|79.66|78.26|79.68|78.28|79.74|78.34|79.65|78.25|39
1651566600000|2022-05-03 08:30:00|79.69|78.29|79.73|78.33|79.76|78.36|79.69|78.29|37
1651566900000|2022-05-03 08:35:00|79.72|78.32|79.79|78.39|79.84|78.44|79.72|78.32|41
1651567200000|2022-05-03 08:40:00|79.8|78.4|79.63|78.23|79.81|78.41|79.63|78.23|54
1651567500000|2022-05-03 08:45:00|79.62|78.22|79.63|78.23|79.66|78.26|79.56|78.16|58
1651567800000|2022-05-03 08:50:00|79.64|78.24|79.76|78.36|79.78|78.38|79.64|78.24|47
1651568100000|2022-05-03 08:55:00|79.77|78.37|79.58|78.18|79.77|78.37|79.58|78.18|51
1651568400000|2022-05-03 09:00:00|79.57|78.17|79.48|78.08|79.6|78.2|79.41|78.01|65
1651568700000|2022-05-03 09:05:00|79.49|78.09|79.43|78.03|79.5|78.1|79.42|78.02|58
1651569000000|2022-05-03 09:10:00|79.44|78.04|79.47|78.07|79.54|78.14|79.43|78.03|53
1651569300000|2022-05-03 09:15:00|79.46|78.06|79.43|78.03|79.52|78.12|79.43|78.03|37
1651569600000|2022-05-03 09:20:00|79.42|78.02|79.45|78.05|79.46|78.06|79.39|77.99|44
1651569900000|2022-05-03 09:25:00|79.46|78.06|79.38|77.98|79.5|78.1|79.38|77.98|45
1651570200000|2022-05-03 09:30:00|79.39|77.99|79.51|78.11|79.52|78.12|79.28|77.88|61
1651570500000|2022-05-03 09:35:00|79.52|78.12|79.58|78.18|79.69|78.29|79.52|78.12|59
1651570800000|2022-05-03 09:40:00|79.57|78.17|79.47|78.07|79.59|78.19|79.38|77.98|88
1651571100000|2022-05-03 09:45:00|79.46|78.06|79.51|78.11|79.58|78.18|79.45|78.05|31
1651571400000|2022-05-03 09:50:00|79.52|78.12|79.45|78.05|79.52|78.12|79.42|78.02|64
1651571700000|2022-05-03 09:55:00|79.44|78.04|79.33|77.93|79.45|78.05|79.27|77.87|83
1651572000000|2022-05-03 10:00:00|79.32|77.92|79.28|77.88|79.35|77.95|79.26|77.86|73
1651572300000|2022-05-03 10:05:00|79.29|77.89|79.3|77.9|79.31|77.91|79.17|77.77|72
1651572600000|2022-05-03 10:10:00|79.31|77.91|79.31|77.91|79.33|77.93|79.28|77.88|33
1651572900000|2022-05-03 10:15:00|79.3|77.9|79.41|78.01|79.44|78.04|79.3|77.9|32
1651573200000|2022-05-03 10:20:00|79.4|78|79.11|77.71|79.4|78|79.1|77.7|80
1651573500000|2022-05-03 10:25:00|79.12|77.72|79.21|77.81|79.21|77.81|79.04|77.64|80
1651573800000|2022-05-03 10:30:00|79.2|77.8|79.11|77.71|79.23|77.83|79.08|77.68|62
1651574100000|2022-05-03 10:35:00|79.12|77.72|79.18|77.78|79.21|77.81|79.11|77.71|51
1651574400000|2022-05-03 10:40:00|79.19|77.79|79.12|77.72|79.21|77.81|79.07|77.67|57
1651574700000|2022-05-03 10:45:00|79.11|77.71|79.09|77.69|79.18|77.78|79.08|77.68|45
1651575000000|2022-05-03 10:50:00|79.08|77.68|79.18|77.78|79.23|77.83|78.94|77.54|106
1651575300000|2022-05-03 10:55:00|79.19|77.79|79.23|77.83|79.25|77.85|79.19|77.79|31
1651575600000|2022-05-03 11:00:00|79.24|77.84|79.15|77.75|79.24|77.84|79.1|77.7|56
1651575900000|2022-05-03 11:05:00|79.16|77.76|79.28|77.88|79.33|77.93|79.16|77.76|47
1651576200000|2022-05-03 11:10:00|79.29|77.89|79.34|77.94|79.35|77.95|79.28|77.88|54
1651576500000|2022-05-03 11:15:00|79.33|77.93|79.38|77.98|79.4|78|79.32|77.92|42
1651576800000|2022-05-03 11:20:00|79.37|77.97|79.24|77.84|79.44|78.04|79.15|77.75|97
1651577100000|2022-05-03 11:25:00|79.26|77.86|79.72|78.32|79.72|78.32|79.25|77.85|105
1651577400000|2022-05-03 11:30:00|79.71|78.31|79.9|78.5|79.92|78.52|79.65|78.25|123
1651577700000|2022-05-03 11:35:00|79.92|78.52|80.03|78.63|80.05|78.65|79.88|78.48|70
1651578000000|2022-05-03 11:40:00|80.04|78.64|79.78|78.38|80.04|78.64|79.78|78.38|59
1651578300000|2022-05-03 11:45:00|79.79|78.39|79.82|78.42|79.88|78.48|79.79|78.39|59
1651578600000|2022-05-03 11:50:00|79.83|78.43|80.55|79.15|80.55|79.15|79.83|78.43|131
1651578900000|2022-05-03 11:55:00|80.53|79.13|80.41|79.01|80.62|79.22|80.41|79.01|112
1651579200000|2022-05-03 12:00:00|80.42|79.02|80.33|78.93|80.49|79.09|80.32|78.92|109
1651579500000|2022-05-03 12:05:00|80.32|78.92|80.33|78.93|80.35|78.95|80.22|78.82|80
1651579800000|2022-05-03 12:10:00|80.32|78.92|80.27|78.87|80.36|78.96|80.25|78.85|75
1651580100000|2022-05-03 12:15:00|80.29|78.89|80.19|78.79|80.32|78.92|80.12|78.72|75
1651580400000|2022-05-03 12:20:00|80.2|78.8|80|78.6|80.21|78.81|80|78.6|80
1651580700000|2022-05-03 12:25:00|80.02|78.62|79.96|78.56|80.03|78.63|79.94|78.54|91
1651581000000|2022-05-03 12:30:00|79.95|78.55|80.15|78.75|80.17|78.77|79.95|78.55|73
1651581300000|2022-05-03 12:35:00|80.16|78.76|80.21|78.81|80.26|78.86|80.15|78.75|70
1651581600000|2022-05-03 12:40:00|80.22|78.82|80.13|78.73|80.22|78.82|80.1|78.7|64
1651581900000|2022-05-03 12:45:00|80.14|78.74|80.08|78.68|80.16|78.76|80.05|78.65|75
1651582200000|2022-05-03 12:50:00|80.09|78.69|80.19|78.79|80.19|78.79|80.08|78.68|43
1651582500000|2022-05-03 12:55:00|80.18|78.78|80.01|78.61|80.24|78.84|79.96|78.56|61
1651582800000|2022-05-03 13:00:00|80|78.6|80|78.6|80.01|78.61|79.95|78.55|32
1651583100000|2022-05-03 13:05:00|79.99|78.59|80.06|78.66|80.06|78.66|79.97|78.57|56
1651583400000|2022-05-03 13:10:00|80.05|78.65|79.89|78.49|80.09|78.69|79.88|78.48|71
1651583700000|2022-05-03 13:15:00|79.9|78.5|79.83|78.43|79.9|78.5|79.81|78.41|40
1651584000000|2022-05-03 13:20:00|79.84|78.44|79.83|78.43|79.9|78.5|79.79|78.39|78
1651584300000|2022-05-03 13:25:00|79.84|78.44|79.72|78.32|79.84|78.44|79.65|78.25|75
1651584600000|2022-05-03 13:30:00|79.7|78.3|79.91|78.51|79.94|78.54|79.45|78.05|222
1651584900000|2022-05-03 13:35:00|79.89|78.49|79.66|78.26|79.98|78.58|79.65|78.25|246
1651585200000|2022-05-03 13:40:00|79.67|78.27|79.64|78.24|79.73|78.33|79.58|78.18|240
1651585500000|2022-05-03 13:45:00|79.63|78.23|79.38|77.98|79.64|78.24|79.31|77.91|195
1651585800000|2022-05-03 13:50:00|79.37|77.97|79.56|78.16|79.58|78.18|79.32|77.92|212
1651586100000|2022-05-03 13:55:00|79.57|78.17|79.77|78.37|79.82|78.42|79.52|78.12|185
1651586400000|2022-05-03 14:00:00|79.79|78.39|80.18|78.78|80.22|78.82|79.79|78.39|130
1651586700000|2022-05-03 14:05:00|80.19|78.79|79.78|78.38|80.24|78.84|79.77|78.37|176
1651587000000|2022-05-03 14:10:00|79.77|78.37|79.68|78.28|79.79|78.39|79.47|78.07|214
1651587300000|2022-05-03 14:15:00|79.67|78.27|79.55|78.15|79.67|78.27|79.45|78.05|136
1651587600000|2022-05-03 14:20:00|79.54|78.14|79.61|78.21|79.68|78.28|79.52|78.12|111
1651587900000|2022-05-03 14:25:00|79.62|78.22|79.91|78.51|79.94|78.54|79.56|78.16|154
1651588200000|2022-05-03 14:30:00|79.92|78.52|79.98|78.58|80.02|78.62|79.69|78.29|171
1651588500000|2022-05-03 14:35:00|80|78.6|79.88|78.48|80.08|78.68|79.88|78.48|80
1651588800000|2022-05-03 14:40:00|79.89|78.49|79.65|78.25|79.89|78.49|79.64|78.24|78
1651589100000|2022-05-03 14:45:00|79.64|78.24|79.58|78.18|79.7|78.3|79.52|78.12|86
1651589400000|2022-05-03 14:50:00|79.57|78.17|79.73|78.33|79.77|78.37|79.57|78.17|92
1651589700000|2022-05-03 14:55:00|79.75|78.35|79.8|78.4|79.85|78.45|79.73|78.33|84
1651590000000|2022-05-03 15:00:00|79.79|78.39|79.93|78.53|79.93|78.53|79.65|78.25|101
1651590300000|2022-05-03 15:05:00|79.95|78.55|80.27|78.87|80.27|78.87|79.95|78.55|98
1651590600000|2022-05-03 15:10:00|80.25|78.85|80.11|78.71|80.25|78.85|80.02|78.62|95
1651590900000|2022-05-03 15:15:00|80.13|78.73|79.92|78.52|80.15|78.75|79.88|78.48|99
1651591200000|2022-05-03 15:20:00|79.95|78.55|80.07|78.67|80.12|78.72|79.94|78.54|93
1651591500000|2022-05-03 15:25:00|80.06|78.66|80|78.6|80.09|78.69|79.97|78.57|59
1651591800000|2022-05-03 15:30:00|80.01|78.61|80.03|78.63|80.06|78.66|79.9|78.5|56
1651592100000|2022-05-03 15:35:00|80.02|78.62|79.78|78.38|80.03|78.63|79.75|78.35|72
1651592400000|2022-05-03 15:40:00|79.79|78.39|79.74|78.34|79.82|78.42|79.71|78.31|68
1651592700000|2022-05-03 15:45:00|79.73|78.33|79.73|78.33|79.79|78.39|79.61|78.21|58
1651593000000|2022-05-03 15:50:00|79.74|78.34|79.78|78.38|79.81|78.41|79.64|78.24|45
1651593300000|2022-05-03 15:55:00|79.77|78.37|79.75|78.35|79.78|78.38|79.69|78.29|67
1651593600000|2022-05-03 16:00:00|79.74|78.34|79.86|78.46|79.93|78.53|79.73|78.33|54
1651593900000|2022-05-03 16:05:00|79.85|78.45|79.3|77.9|79.85|78.45|79.13|77.73|146
1651594200000|2022-05-03 16:10:00|79.29|77.89|79.2|77.8|79.32|77.92|79.12|77.72|100
1651594500000|2022-05-03 16:15:00|79.19|77.79|79.13|77.73|79.2|77.8|79.01|77.61|106
1651594800000|2022-05-03 16:20:00|79.14|77.74|79.16|77.76|79.18|77.78|79.06|77.66|125
1651595100000|2022-05-03 16:25:00|79.17|77.77|79.08|77.68|79.26|77.86|79.08|77.68|104
1651595400000|2022-05-03 16:30:00|79.06|77.66|78.95|77.55|79.09|77.69|78.91|77.51|141
1651595700000|2022-05-03 16:35:00|78.94|77.54|78.96|77.56|79.06|77.66|78.9|77.5|94
1651596000000|2022-05-03 16:40:00|78.97|77.57|79|77.6|79.06|77.66|78.86|77.46|137
1651596300000|2022-05-03 16:45:00|78.98|77.58|79.04|77.64|79.16|77.76|78.89|77.49|106
1651596600000|2022-05-03 16:50:00|79.03|77.63|78.91|77.51|79.06|77.66|78.91|77.51|75
1651596900000|2022-05-03 16:55:00|78.9|77.5|78.82|77.42|78.9|77.5|78.74|77.34|96
1651597200000|2022-05-03 17:00:00|78.81|77.41|78.78|77.38|78.95|77.55|78.77|77.37|74
1651597500000|2022-05-03 17:05:00|78.79|77.39|78.76|77.36|78.81|77.41|78.58|77.18|97
1651597800000|2022-05-03 17:10:00|78.77|77.37|78.95|77.55|78.98|77.58|78.7|77.3|109
1651598100000|2022-05-03 17:15:00|78.96|77.56|79.21|77.81|79.28|77.88|78.95|77.55|97
1651598400000|2022-05-03 17:20:00|79.2|77.8|79.21|77.81|79.34|77.94|79.19|77.79|81
1651598700000|2022-05-03 17:25:00|79.19|77.79|79.12|77.72|79.2|77.8|79.09|77.69|91
1651599000000|2022-05-03 17:30:00|79.13|77.73|79.04|77.64|79.17|77.77|79|77.6|78
1651599300000|2022-05-03 17:35:00|79.02|77.62|79.03|77.63|79.11|77.71|79.02|77.62|64
1651599600000|2022-05-03 17:40:00|79.04|77.64|79.06|77.66|79.09|77.69|78.94|77.54|45
1651599900000|2022-05-03 17:45:00|79.07|77.67|78.96|77.56|79.08|77.68|78.9|77.5|65
1651600200000|2022-05-03 17:50:00|78.95|77.55|78.79|77.39|78.96|77.56|78.78|77.38|86
1651600500000|2022-05-03 17:55:00|78.78|77.38|78.61|77.21|78.82|77.42|78.61|77.21|69
1651600800000|2022-05-03 18:00:00|78.62|77.22|78.19|76.79|78.62|77.22|78.15|76.75|217
1651601100000|2022-05-03 18:05:00|78.18|76.78|78.13|76.73|78.19|76.79|78.07|76.67|154
1651601400000|2022-05-03 18:10:00|78.12|76.72|78.1|76.7|78.14|76.74|78.06|76.66|101
1651601700000|2022-05-03 18:15:00|78.08|76.68|77.98|76.58|78.19|76.79|77.95|76.55|115
1651602000000|2022-05-03 18:20:00|77.97|76.57|77.91|76.51|77.98|76.58|77.89|76.49|83
1651602300000|2022-05-03 18:25:00|77.92|76.52|77.64|76.24|77.94|76.54|77.64|76.24|108
1651602600000|2022-05-03 18:30:00|77.65|76.25|77.9|76.5|77.97|76.57|77.63|76.23|175
1651602900000|2022-05-03 18:35:00|77.91|76.51|77.75|76.35|78.09|76.69|77.72|76.32|174
1651603200000|2022-05-03 18:40:00|77.76|76.36|77.74|76.34|77.76|76.36|77.39|75.99|194
1651603500000|2022-05-03 18:45:00|77.75|76.35|77.71|76.31|77.78|76.38|77.58|76.18|241
1651603800000|2022-05-03 18:50:00|77.7|76.3|77.56|76.16|77.72|76.32|77.56|76.16|146
1651604100000|2022-05-03 18:55:00|77.57|76.17|77.79|76.39|77.79|76.39|77.53|76.13|154
1651604400000|2022-05-03 19:00:00|77.8|76.4|77.59|76.19|77.8|76.4|77.52|76.12|169
1651604700000|2022-05-03 19:05:00|77.57|76.17|77.56|76.16|77.64|76.24|77.52|76.12|130
1651605000000|2022-05-03 19:10:00|77.55|76.15|77.63|76.23|77.65|76.25|77.54|76.14|69
1651605300000|2022-05-03 19:15:00|77.64|76.24|77.56|76.16|77.66|76.26|77.54|76.14|114
1651605600000|2022-05-03 19:20:00|77.57|76.17|77.28|75.88|77.58|76.18|77.22|75.82|146
1651605900000|2022-05-03 19:25:00|77.29|75.89|77.36|75.96|77.38|75.98|77.21|75.81|153
1651606200000|2022-05-03 19:30:00|77.35|75.95|77.29|75.89|77.41|76.01|77.23|75.83|115
1651606500000|2022-05-03 19:35:00|77.3|75.9|76.9|75.5|77.31|75.91|76.87|75.47|210
1651606800000|2022-05-03 19:40:00|76.91|75.51|76.92|75.52|77|75.6|76.8|75.4|158
1651607100000|2022-05-03 19:45:00|76.91|75.51|76.95|75.55|77.07|75.67|76.84|75.44|164
1651607400000|2022-05-03 19:50:00|76.96|75.56|77.28|75.88|77.3|75.9|76.96|75.56|135
1651607700000|2022-05-03 19:55:00|77.27|75.87|77.05|75.65|77.28|75.88|77.03|75.63|102
1651608000000|2022-05-03 20:00:00|77.06|75.66|76.99|75.59|77.06|75.66|76.89|75.49|98
1651608300000|2022-05-03 20:05:00|77|75.6|76.99|75.59|77.09|75.69|76.96|75.56|68
1651608600000|2022-05-03 20:10:00|77|75.6|76.98|75.58|77.06|75.66|76.93|75.53|103
1651608900000|2022-05-03 20:15:00|76.97|75.57|76.83|75.43|76.98|75.58|76.83|75.43|105
1651609200000|2022-05-03 20:20:00|76.85|75.45|77.02|75.62|77.03|75.63|76.76|75.36|67
1651609500000|2022-05-03 20:25:00|77.01|75.61|77.11|75.71|77.16|75.76|77.01|75.61|62
1651609800000|2022-05-03 20:30:00|77.1|75.7|77|75.6|77.14|75.74|76.98|75.58|79
1651610100000|2022-05-03 20:35:00|77.03|75.63|76.88|75.48|77.04|75.64|76.88|75.48|47
1651610400000|2022-05-03 20:40:00|76.89|75.49|76.92|75.52|76.99|75.59|76.81|75.41|82
1651610700000|2022-05-03 20:45:00|76.91|75.51|76.91|75.51|77.03|75.63|76.88|75.48|54
1651611000000|2022-05-03 20:50:00|76.9|75.5|76.95|75.55|76.98|75.58|76.9|75.5|54
1651611300000|2022-05-03 20:55:00|76.96|75.56|77.29|75.89|77.36|75.96|76.94|75.54|92
1651611600000|2022-05-03 21:00:00|77.3|75.9|77.24|75.84|77.4|76|77.2|75.8|82
1651611900000|2022-05-03 21:05:00|77.23|75.83|76.94|75.54|77.23|75.83|76.94|75.54|62
1651612200000|2022-05-03 21:10:00|76.93|75.53|77.23|75.83|77.23|75.83|76.92|75.52|61
1651612500000|2022-05-03 21:15:00|77.24|75.84|77.45|76.05|77.49|76.09|77.22|75.82|61
1651612800000|2022-05-03 21:20:00|77.46|76.06|77.62|76.22|77.62|76.22|77.4|76|63
1651613100000|2022-05-03 21:25:00|77.63|76.23|77.73|76.33|77.79|76.39|77.59|76.19|51
1651613400000|2022-05-03 21:30:00|77.74|76.34|77.55|76.15|77.74|76.34|77.54|76.14|49
1651613700000|2022-05-03 21:35:00|77.54|76.14|77.46|76.06|77.54|76.14|77.42|76.02|35
1651614000000|2022-05-03 21:40:00|77.47|76.07|77.56|76.16|77.59|76.19|77.44|76.04|52
1651614300000|2022-05-03 21:45:00|77.57|76.17|77.81|76.41|77.81|76.41|77.57|76.17|53
1651614600000|2022-05-03 21:50:00|77.82|76.42|77.58|76.18|77.82|76.42|77.51|76.11|59
1651614900000|2022-05-03 21:55:00|77.59|76.19|77.53|76.13|77.6|76.2|77.52|76.12|57
1651615200000|2022-05-03 22:00:00|77.54|76.14|77.46|76.06|77.54|76.14|77.45|76.05|33
1651615500000|2022-05-03 22:05:00|77.45|76.05|77.47|76.07|77.58|76.18|77.39|75.99|74
1651615800000|2022-05-03 22:10:00|77.46|76.06|77.49|76.09|77.49|76.09|77.42|76.02|26
1651616100000|2022-05-03 22:15:00|77.48|76.08|77.8|76.4|77.84|76.44|77.4|76|104
1651616400000|2022-05-03 22:20:00|77.81|76.41|78.24|76.84|78.28|76.88|77.81|76.41|126
1651616700000|2022-05-03 22:25:00|78.21|76.81|78.17|76.77|78.32|76.92|78.14|76.74|113
1651617000000|2022-05-03 22:30:00|78.14|76.74|78.04|76.64|78.15|76.75|78.01|76.61|69
1651617300000|2022-05-03 22:35:00|78.02|76.62|77.96|76.56|78.08|76.68|77.95|76.55|76
1651617600000|2022-05-03 22:40:00|77.95|76.55|77.83|76.43|77.95|76.55|77.83|76.43|39
1651617900000|2022-05-03 22:45:00|77.81|76.41|77.82|76.42|77.84|76.44|77.73|76.33|74
1651618200000|2022-05-03 22:50:00|77.83|76.43|77.82|76.42|77.84|76.44|77.74|76.34|44
1651618500000|2022-05-03 22:55:00|77.83|76.43|77.72|76.32|77.83|76.43|77.71|76.31|61
1651618800000|2022-05-03 23:00:00|77.71|76.31|77.69|76.29|77.73|76.33|77.62|76.22|69
1651619100000|2022-05-03 23:05:00|77.7|76.3|77.57|76.17|77.74|76.34|77.56|76.16|55
1651619400000|2022-05-03 23:10:00|77.58|76.18|77.61|76.21|77.68|76.28|77.45|76.05|83
1651619700000|2022-05-03 23:15:00|77.62|76.22|77.62|76.22|77.65|76.25|77.57|76.17|57
1651620000000|2022-05-03 23:20:00|77.6|76.2|77.4|76|77.66|76.26|77.4|76|81
1651620300000|2022-05-03 23:25:00|77.37|75.97|77.35|75.95|77.41|76.01|77.32|75.92|36
1651620600000|2022-05-03 23:30:00|77.37|75.97|77.5|76.1|77.5|76.1|77.26|75.86|76
1651620900000|2022-05-03 23:35:00|77.51|76.11|77.73|76.33|77.73|76.33|77.47|76.07|85
1651621200000|2022-05-03 23:40:00|77.74|76.34|77.7|76.3|77.74|76.34|77.68|76.28|23
1651621500000|2022-05-03 23:45:00|77.71|76.31|77.72|76.32|77.8|76.4|77.68|76.28|70
1651621800000|2022-05-03 23:50:00|77.71|76.31|77.79|76.39|77.82|76.42|77.71|76.31|64
1651622100000|2022-05-03 23:55:00|77.8|76.4|77.81|76.41|77.86|76.46|77.75|76.35|47
1651622400000|2022-05-04 00:00:00|77.8|76.4|77.52|76.12|77.82|76.42|77.47|76.07|142
1651622700000|2022-05-04 00:05:00|77.51|76.11|78.04|76.64|78.04|76.64|77.5|76.1|98
1651623000000|2022-05-04 00:10:00|78.03|76.63|78.13|76.73|78.28|76.88|78.02|76.62|118
1651623300000|2022-05-04 00:15:00|78.12|76.72|78|76.6|78.12|76.72|77.98|76.58|64
1651623600000|2022-05-04 00:20:00|78.01|76.61|77.8|76.4|78.02|76.62|77.79|76.39|49
1651623900000|2022-05-04 00:25:00|77.79|76.39|77.74|76.34|77.86|76.46|77.71|76.31|51
1651624200000|2022-05-04 00:30:00|77.75|76.35|77.89|76.49|77.94|76.54|77.75|76.35|96
1651624500000|2022-05-04 00:35:00|77.9|76.5|78.07|76.67|78.14|76.74|77.89|76.49|83
1651624800000|2022-05-04 00:40:00|78.06|76.66|78.13|76.73|78.25|76.85|78.06|76.66|86
1651625100000|2022-05-04 00:45:00|78.14|76.74|78.3|76.9|78.37|76.97|78.14|76.74|72
1651625400000|2022-05-04 00:50:00|78.29|76.89|78.42|77.02|78.42|77.02|78.29|76.89|67
1651625700000|2022-05-04 00:55:00|78.41|77.01|78.38|76.98|78.42|77.02|78.37|76.97|46
1651626000000|2022-05-04 01:00:00|78.39|76.99|78.42|77.02|78.6|77.2|78.38|76.98|65
1651626300000|2022-05-04 01:05:00|78.41|77.01|78.43|77.03|78.49|77.09|78.37|76.97|64
1651626600000|2022-05-04 01:10:00|78.42|77.02|78.35|76.95|78.45|77.05|78.33|76.93|53
1651626900000|2022-05-04 01:15:00|78.34|76.94|78.42|77.02|78.46|77.06|78.31|76.91|55
1651627200000|2022-05-04 01:20:00|78.41|77.01|78.57|77.17|78.63|77.23|78.38|76.98|62
1651627500000|2022-05-04 01:25:00|78.56|77.16|78.54|77.14|78.59|77.19|78.52|77.12|49
1651627800000|2022-05-04 01:30:00|78.55|77.15|78.48|77.08|78.58|77.18|78.48|77.08|45
1651628100000|2022-05-04 01:35:00|78.49|77.09|78.44|77.04|78.5|77.1|78.4|77|59
1651628400000|2022-05-04 01:40:00|78.45|77.05|78.51|77.11|78.55|77.15|78.38|76.98|48
1651628700000|2022-05-04 01:45:00|78.5|77.1|78.5|77.1|78.51|77.11|78.47|77.07|32
1651629000000|2022-05-04 01:50:00|78.49|77.09|78.52|77.12|78.52|77.12|78.47|77.07|48
1651629300000|2022-05-04 01:55:00|78.53|77.13|78.39|76.99|78.53|77.13|78.37|76.97|41
1651629600000|2022-05-04 02:00:00|78.38|76.98|78.42|77.02|78.44|77.04|78.35|76.95|47
1651629900000|2022-05-04 02:05:00|78.43|77.03|78.59|77.19|78.63|77.23|78.42|77.02|61
1651630200000|2022-05-04 02:10:00|78.58|77.18|78.53|77.13|78.61|77.21|78.52|77.12|60
1651630500000|2022-05-04 02:15:00|78.54|77.14|78.64|77.24|78.64|77.24|78.54|77.14|42
1651630800000|2022-05-04 02:20:00|78.63|77.23|78.84|77.44|78.85|77.45|78.61|77.21|73
1651631100000|2022-05-04 02:25:00|78.85|77.45|78.7|77.3|78.92|77.52|78.69|77.29|101
1651631400000|2022-05-04 02:30:00|78.69|77.29|78.57|77.17|78.72|77.32|78.57|77.17|84
1651631700000|2022-05-04 02:35:00|78.58|77.18|78.48|77.08|78.59|77.19|78.43|77.03|59
1651632000000|2022-05-04 02:40:00|78.47|77.07|78.47|77.07|78.51|77.11|78.42|77.02|74
1651632300000|2022-05-04 02:45:00|78.48|77.08|78.41|77.01|78.48|77.08|78.34|76.94|45
1651632600000|2022-05-04 02:50:00|78.4|77|78.67|77.27|78.67|77.27|78.4|77|61
1651632900000|2022-05-04 02:55:00|78.68|77.28|78.63|77.23|78.7|77.3|78.6|77.2|68
1651633200000|2022-05-04 03:00:00|78.62|77.22|78.79|77.39|78.81|77.41|78.62|77.22|59
1651633500000|2022-05-04 03:05:00|78.8|77.4|78.75|77.35|78.81|77.41|78.73|77.33|55
1651633800000|2022-05-04 03:10:00|78.74|77.34|78.72|77.32|78.8|77.4|78.69|77.29|56
1651634100000|2022-05-04 03:15:00|78.73|77.33|78.75|77.35|78.75|77.35|78.62|77.22|67
1651634400000|2022-05-04 03:20:00|78.77|77.37|78.82|77.42|78.85|77.45|78.76|77.36|42
1651634700000|2022-05-04 03:25:00|78.83|77.43|78.78|77.38|78.84|77.44|78.71|77.31|54
1651635000000|2022-05-04 03:30:00|78.79|77.39|78.87|77.47|78.91|77.51|78.73|77.33|70
1651635300000|2022-05-04 03:35:00|78.89|77.49|78.92|77.52|78.94|77.54|78.88|77.48|47
1651635600000|2022-05-04 03:40:00|78.94|77.54|78.96|77.56|78.97|77.57|78.89|77.49|49
1651635900000|2022-05-04 03:45:00|78.97|77.57|78.88|77.48|78.97|77.57|78.85|77.45|52
1651636200000|2022-05-04 03:50:00|78.89|77.49|78.74|77.34|78.89|77.49|78.74|77.34|42
1651636500000|2022-05-04 03:55:00|78.75|77.35|78.77|77.37|78.78|77.38|78.68|77.28|44
1651636800000|2022-05-04 04:00:00|78.78|77.38|79.02|77.62|79.14|77.74|78.78|77.38|103
1651637100000|2022-05-04 04:05:00|79.01|77.61|78.74|77.34|79.02|77.62|78.72|77.32|51
1651637400000|2022-05-04 04:10:00|78.76|77.36|78.67|77.27|78.78|77.38|78.61|77.21|49
1651637700000|2022-05-04 04:15:00|78.66|77.26|78.5|77.1|78.69|77.29|78.5|77.1|44
1651638000000|2022-05-04 04:20:00|78.51|77.11|78.55|77.15|78.55|77.15|78.47|77.07|41
1651638300000|2022-05-04 04:25:00|78.54|77.14|78.49|77.09|78.55|77.15|78.47|77.07|43
1651638600000|2022-05-04 04:30:00|78.48|77.08|78.55|77.15|78.57|77.17|78.41|77.01|40
1651638900000|2022-05-04 04:35:00|78.56|77.16|78.6|77.2|78.65|77.25|78.56|77.16|78
1651639200000|2022-05-04 04:40:00|78.61|77.21|78.6|77.2|78.68|77.28|78.52|77.12|59
1651639500000|2022-05-04 04:45:00|78.61|77.21|78.56|77.16|78.63|77.23|78.53|77.13|38
1651639800000|2022-05-04 04:50:00|78.57|77.17|78.64|77.24|78.64|77.24|78.56|77.16|51
1651640100000|2022-05-04 04:55:00|78.63|77.23|78.66|77.26|78.72|77.32|78.63|77.23|31
1651640400000|2022-05-04 05:00:00|78.65|77.25|78.63|77.23|78.69|77.29|78.55|77.15|49
1651640700000|2022-05-04 05:05:00|78.64|77.24|78.8|77.4|78.8|77.4|78.64|77.24|42
1651641000000|2022-05-04 05:10:00|78.81|77.41|78.87|77.47|78.88|77.48|78.79|77.39|35
1651641300000|2022-05-04 05:15:00|78.88|77.48|78.5|77.1|78.92|77.52|78.45|77.05|97
1651641600000|2022-05-04 05:20:00|78.51|77.11|78.5|77.1|78.57|77.17|78.48|77.08|61
1651641900000|2022-05-04 05:25:00|78.51|77.11|78.51|77.11|78.64|77.24|78.51|77.11|66
1651642200000|2022-05-04 05:30:00|78.52|77.12|78.56|77.16|78.63|77.23|78.52|77.12|70
1651642500000|2022-05-04 05:35:00|78.55|77.15|78.5|77.1|78.56|77.16|78.5|77.1|54
1651642800000|2022-05-04 05:40:00|78.51|77.11|78.44|77.04|78.51|77.11|78.3|76.9|74
1651643100000|2022-05-04 05:45:00|78.43|77.03|78.45|77.05|78.48|77.08|78.42|77.02|72
1651643400000|2022-05-04 05:50:00|78.43|77.03|78.49|77.09|78.58|77.18|78.43|77.03|54
1651643700000|2022-05-04 05:55:00|78.5|77.1|78.41|77.01|78.6|77.2|78.4|77|62
1651644000000|2022-05-04 06:00:00|78.4|77|78.84|77.44|78.84|77.44|78.39|76.99|73
1651644300000|2022-05-04 06:05:00|78.83|77.43|79.02|77.62|79.07|77.67|78.79|77.39|140
1651644600000|2022-05-04 06:10:00|79.01|77.61|78.84|77.44|79.11|77.71|78.81|77.41|104
1651644900000|2022-05-04 06:15:00|78.83|77.43|78.68|77.28|78.84|77.44|78.67|77.27|72
1651645200000|2022-05-04 06:20:00|78.69|77.29|78.65|77.25|78.73|77.33|78.59|77.19|61
1651645500000|2022-05-04 06:25:00|78.64|77.24|78.57|77.17|78.67|77.27|78.54|77.14|68
1651645800000|2022-05-04 06:30:00|78.58|77.18|78.56|77.16|78.62|77.22|78.54|77.14|46
1651646100000|2022-05-04 06:35:00|78.57|77.17|78.73|77.33|78.74|77.34|78.56|77.16|51
1651646400000|2022-05-04 06:40:00|78.72|77.32|78.87|77.47|78.87|77.47|78.72|77.32|83
1651646700000|2022-05-04 06:45:00|78.88|77.48|78.87|77.47|78.92|77.52|78.83|77.43|46
1651647000000|2022-05-04 06:50:00|78.86|77.46|78.91|77.51|78.94|77.54|78.86|77.46|41
1651647300000|2022-05-04 06:55:00|78.92|77.52|78.92|77.52|79.01|77.61|78.89|77.49|105
1651647600000|2022-05-04 07:00:00|78.93|77.53|78.87|77.47|79|77.6|78.78|77.38|116
1651647900000|2022-05-04 07:05:00|78.86|77.46|79.05|77.65|79.12|77.72|78.83|77.43|94
1651648200000|2022-05-04 07:10:00|79.06|77.66|78.98|77.58|79.12|77.72|78.97|77.57|92
1651648500000|2022-05-04 07:15:00|78.99|77.59|79.08|77.68|79.09|77.69|78.99|77.59|77
1651648800000|2022-05-04 07:20:00|79.09|77.69|79.19|77.79|79.2|77.8|79.09|77.69|28
1651649100000|2022-05-04 07:25:00|79.18|77.78|79.3|77.9|79.32|77.92|79.15|77.75|42
1651649400000|2022-05-04 07:30:00|79.31|77.91|79.25|77.85|79.42|78.02|79.25|77.85|73
1651649700000|2022-05-04 07:35:00|79.26|77.86|79.44|78.04|79.45|78.05|79.24|77.84|76
1651650000000|2022-05-04 07:40:00|79.43|78.03|79.62|78.22|79.62|78.22|79.42|78.02|71
1651650300000|2022-05-04 07:45:00|79.63|78.23|79.84|78.44|80.01|78.61|79.63|78.23|140
1651650600000|2022-05-04 07:50:00|79.83|78.43|79.79|78.39|80.04|78.64|79.78|78.38|156
1651650900000|2022-05-04 07:55:00|79.8|78.4|79.95|78.55|79.98|78.58|79.78|78.38|117
1651651200000|2022-05-04 08:00:00|79.96|78.56|80.09|78.69|80.17|78.77|79.95|78.55|141
1651651500000|2022-05-04 08:05:00|80.1|78.7|79.96|78.56|80.1|78.7|79.88|78.48|145
1651651800000|2022-05-04 08:10:00|79.97|78.57|79.92|78.52|80.19|78.79|79.92|78.52|144
1651652100000|2022-05-04 08:15:00|79.93|78.53|79.98|78.58|80.06|78.66|79.88|78.48|88
1651652400000|2022-05-04 08:20:00|79.97|78.57|80.19|78.79|80.21|78.81|79.95|78.55|95
1651652700000|2022-05-04 08:25:00|80.18|78.78|80.3|78.9|80.41|79.01|80.18|78.78|109
1651653000000|2022-05-04 08:30:00|80.31|78.91|80.28|78.88|80.32|78.92|80.25|78.85|74
1651653300000|2022-05-04 08:35:00|80.27|78.87|80.51|79.11|80.66|79.26|80.27|78.87|120
1651653600000|2022-05-04 08:40:00|80.5|79.1|80.4|79|80.58|79.18|80.29|78.89|104
1651653900000|2022-05-04 08:45:00|80.41|79.01|80.34|78.94|80.42|79.02|80.23|78.83|75
1651654200000|2022-05-04 08:50:00|80.33|78.93|80.56|79.16|80.56|79.16|80.33|78.93|80
1651654500000|2022-05-04 08:55:00|80.57|79.17|81.33|79.93|81.34|79.94|80.56|79.16|173
1651654800000|2022-05-04 09:00:00|81.34|79.94|81.01|79.61|81.47|80.07|81|79.6|163
1651655100000|2022-05-04 09:05:00|81|79.6|80.77|79.37|81.07|79.67|80.77|79.37|113
1651655400000|2022-05-04 09:10:00|80.76|79.36|80.74|79.34|80.82|79.42|80.71|79.31|73
1651655700000|2022-05-04 09:15:00|80.75|79.35|80.77|79.37|80.86|79.46|80.71|79.31|66
1651656000000|2022-05-04 09:20:00|80.78|79.38|80.48|79.08|80.79|79.39|80.46|79.06|104
1651656300000|2022-05-04 09:25:00|80.46|79.06|80.49|79.09|80.56|79.16|80.45|79.05|70
1651656600000|2022-05-04 09:30:00|80.51|79.11|80.75|79.35|80.79|79.39|80.49|79.09|92
1651656900000|2022-05-04 09:35:00|80.74|79.34|81.01|79.61|81.01|79.61|80.74|79.34|113
1651657200000|2022-05-04 09:40:00|81.04|79.64|81|79.6|81.16|79.76|80.96|79.56|112
1651657500000|2022-05-04 09:45:00|80.99|79.59|80.79|79.39|81|79.6|80.71|79.31|116
1651657800000|2022-05-04 09:50:00|80.78|79.38|80.72|79.32|80.79|79.39|80.66|79.26|110
1651658100000|2022-05-04 09:55:00|80.71|79.31|80.78|79.38|80.8|79.4|80.71|79.31|68
1651658400000|2022-05-04 10:00:00|80.79|79.39|80.83|79.43|80.93|79.53|80.76|79.36|78
1651658700000|2022-05-04 10:05:00|80.84|79.44|81.18|79.78|81.18|79.78|80.84|79.44|91
1651659000000|2022-05-04 10:10:00|81.19|79.79|82.11|80.71|82.51|81.11|81.19|79.79|244
1651659300000|2022-05-04 10:15:00|82.1|80.7|81.77|80.37|82.33|80.93|81.76|80.36|208
1651659600000|2022-05-04 10:20:00|81.76|80.36|81.93|80.53|81.96|80.56|81.75|80.35|124
1651659900000|2022-05-04 10:25:00|81.94|80.54|82.37|80.97|82.41|81.01|81.94|80.54|152
1651660200000|2022-05-04 10:30:00|82.38|80.98|82.19|80.79|82.38|80.98|82.12|80.72|101
1651660500000|2022-05-04 10:35:00|82.2|80.8|82.18|80.78|82.26|80.86|82.16|80.76|62
1651660800000|2022-05-04 10:40:00|82.17|80.77|82.44|81.04|82.52|81.12|82.13|80.73|151
1651661100000|2022-05-04 10:45:00|82.45|81.05|82.36|80.96|82.45|81.05|82.28|80.88|96
1651661400000|2022-05-04 10:50:00|82.35|80.95|82.24|80.84|82.4|81|82.24|80.84|56
1651661700000|2022-05-04 10:55:00|82.25|80.85|82.24|80.84|82.29|80.89|82.14|80.74|101
1651662000000|2022-05-04 11:00:00|82.25|80.85|83.67|82.27|83.68|82.28|82.25|80.85|234
1651662300000|2022-05-04 11:05:00|83.7|82.3|83.25|81.85|84.02|82.62|83.12|81.72|255
1651662600000|2022-05-04 11:10:00|83.26|81.86|82.66|81.26|83.26|81.86|82.62|81.22|157
1651662900000|2022-05-04 11:15:00|82.67|81.27|82.92|81.52|82.92|81.52|82.65|81.25|183
1651663200000|2022-05-04 11:20:00|82.91|81.51|83.01|81.61|83.13|81.73|82.9|81.5|140
1651663500000|2022-05-04 11:25:00|83.02|81.62|83.34|81.94|83.37|81.97|83.01|81.61|178
1651663800000|2022-05-04 11:30:00|83.36|81.96|82.98|81.58|83.36|81.96|82.89|81.49|174
1651664100000|2022-05-04 11:35:00|82.99|81.59|83.08|81.68|83.16|81.76|82.92|81.52|122
1651664400000|2022-05-04 11:40:00|83.09|81.69|83.26|81.86|83.3|81.9|83.09|81.69|94
1651664700000|2022-05-04 11:45:00|83.25|81.85|83.18|81.78|83.32|81.92|83.17|81.77|121
1651665000000|2022-05-04 11:50:00|83.19|81.79|82.99|81.59|83.24|81.84|82.98|81.58|142
1651665300000|2022-05-04 11:55:00|83|81.6|82.92|81.52|83.04|81.64|82.78|81.38|75
1651665600000|2022-05-04 12:00:00|82.93|81.53|83.19|81.79|83.24|81.84|82.85|81.45|166
1651665900000|2022-05-04 12:05:00|83.18|81.78|83.75|82.35|83.75|82.35|83.18|81.78|148
1651666200000|2022-05-04 12:10:00|83.74|82.34|83.18|81.78|83.74|82.34|83.08|81.68|279
1651666500000|2022-05-04 12:15:00|83.19|81.79|83.29|81.89|83.46|82.06|83.16|81.76|175
1651666800000|2022-05-04 12:20:00|83.28|81.88|83.25|81.85|83.33|81.93|83.21|81.81|97
1651667100000|2022-05-04 12:25:00|83.24|81.84|82.6|81.2|83.24|81.84|82.56|81.16|151
1651667400000|2022-05-04 12:30:00|82.61|81.21|82.43|81.03|82.73|81.33|82.41|81.01|154
1651667700000|2022-05-04 12:35:00|82.42|81.02|82.26|80.86|82.68|81.28|82.23|80.83|155
1651668000000|2022-05-04 12:40:00|82.25|80.85|82.62|81.22|82.69|81.29|82.24|80.84|132
1651668300000|2022-05-04 12:45:00|82.61|81.21|83.14|81.74|83.15|81.75|82.6|81.2|154
1651668600000|2022-05-04 12:50:00|83.13|81.73|83.15|81.75|83.35|81.95|83.09|81.69|107
1651668900000|2022-05-04 12:55:00|83.14|81.74|82.96|81.56|83.3|81.9|82.91|81.51|154
1651669200000|2022-05-04 13:00:00|82.94|81.54|83.17|81.77|83.29|81.89|82.94|81.54|161
1651669500000|2022-05-04 13:05:00|83.16|81.76|83.55|82.15|83.59|82.19|83.14|81.74|144
1651669800000|2022-05-04 13:10:00|83.54|82.14|83.53|82.13|83.57|82.17|83.37|81.97|133
1651670100000|2022-05-04 13:15:00|83.52|82.12|83.56|82.16|83.7|82.3|83.48|82.08|106
1651670400000|2022-05-04 13:20:00|83.52|82.12|83.49|82.09|83.55|82.15|83.42|82.02|98
1651670700000|2022-05-04 13:25:00|83.47|82.07|83.39|81.99|83.57|82.17|83.37|81.97|83
1651671000000|2022-05-04 13:30:00|83.4|82|83.1|81.7|83.43|82.03|83|81.6|240
1651671300000|2022-05-04 13:35:00|83.08|81.68|83.08|81.68|83.24|81.84|83.02|81.62|167
1651671600000|2022-05-04 13:40:00|83.07|81.67|83.4|82|83.42|82.02|83.04|81.64|219
1651671900000|2022-05-04 13:45:00|83.39|81.99|83.41|82.01|83.44|82.04|83.33|81.93|166
1651672200000|2022-05-04 13:50:00|83.43|82.03|83.02|81.62|83.45|82.05|83.02|81.62|181
1651672500000|2022-05-04 13:55:00|83.01|81.61|82.56|81.16|83.09|81.69|82.56|81.16|180
1651672800000|2022-05-04 14:00:00|82.57|81.17|82.52|81.12|82.88|81.48|82.52|81.12|245
1651673100000|2022-05-04 14:05:00|82.53|81.13|82.83|81.43|83.05|81.65|82.52|81.12|172
1651673400000|2022-05-04 14:10:00|82.84|81.44|83.02|81.62|83.18|81.78|82.82|81.42|115
1651673700000|2022-05-04 14:15:00|83.03|81.63|82.93|81.53|83.15|81.75|82.92|81.52|171
1651674000000|2022-05-04 14:20:00|82.92|81.52|83.73|82.33|83.77|82.37|82.92|81.52|161
1651674300000|2022-05-04 14:25:00|83.72|82.32|84.01|82.61|84.32|82.92|83.68|82.28|279
1651674600000|2022-05-04 14:30:00|84|82.6|83.52|82.12|84.03|82.63|83.42|82.02|208
1651674900000|2022-05-04 14:35:00|83.51|82.11|83.5|82.1|83.57|82.17|83.38|81.98|142
1651675200000|2022-05-04 14:40:00|83.52|82.12|83.45|82.05|83.58|82.18|83.44|82.04|86
1651675500000|2022-05-04 14:45:00|83.46|82.06|83.31|81.91|83.53|82.13|83.27|81.87|118
1651675800000|2022-05-04 14:50:00|83.32|81.92|82.99|81.59|83.32|81.92|82.99|81.59|156
1651676100000|2022-05-04 14:55:00|83|81.6|82.99|81.59|83.07|81.67|82.96|81.56|101
1651676400000|2022-05-04 15:00:00|82.98|81.58|83.13|81.73|83.18|81.78|82.97|81.57|120
1651676700000|2022-05-04 15:05:00|83.12|81.72|83.1|81.7|83.14|81.74|82.77|81.37|159
1651677000000|2022-05-04 15:10:00|83.11|81.71|82.91|81.51|83.47|82.07|82.87|81.47|222
1651677300000|2022-05-04 15:15:00|82.92|81.52|83.32|81.92|83.39|81.99|82.92|81.52|151
1651677600000|2022-05-04 15:20:00|83.31|81.91|83.3|81.9|83.39|81.99|83.25|81.85|102
1651677900000|2022-05-04 15:25:00|83.31|81.91|82.88|81.48|83.38|81.98|82.86|81.46|161
1651678200000|2022-05-04 15:30:00|82.87|81.47|82.64|81.24|82.91|81.51|82.59|81.19|204
1651678500000|2022-05-04 15:35:00|82.65|81.25|83.04|81.64|83.04|81.64|82.61|81.21|148
1651678800000|2022-05-04 15:40:00|83.05|81.65|83.29|81.89|83.81|82.41|83.04|81.64|258
1651679100000|2022-05-04 15:45:00|83.28|81.88|83.86|82.46|83.91|82.51|83.26|81.86|177
1651679400000|2022-05-04 15:50:00|83.87|82.47|83.48|82.08|83.87|82.47|83.37|81.97|179
1651679700000|2022-05-04 15:55:00|83.5|82.1|83.58|82.18|83.8|82.4|83.48|82.08|157
1651680000000|2022-05-04 16:00:00|83.57|82.17|83.46|82.06|83.64|82.24|83.32|81.92|187
1651680300000|2022-05-04 16:05:00|83.44|82.04|83.73|82.33|83.8|82.4|83.38|81.98|141
1651680600000|2022-05-04 16:10:00|83.72|82.32|84.03|82.63|84.04|82.64|83.62|82.22|95
1651680900000|2022-05-04 16:15:00|84.04|82.64|83.94|82.54|84.06|82.66|83.67|82.27|173
1651681200000|2022-05-04 16:20:00|83.93|82.53|84.01|82.61|84.69|83.29|83.84|82.44|291
1651681500000|2022-05-04 16:25:00|84|82.6|84.26|82.86|84.48|83.08|83.89|82.49|218
1651681800000|2022-05-04 16:30:00|84.25|82.85|83.79|82.39|84.27|82.87|83.77|82.37|164
1651682100000|2022-05-04 16:35:00|83.8|82.4|84.08|82.68|84.09|82.69|83.71|82.31|128
1651682400000|2022-05-04 16:40:00|84.11|82.71|83.81|82.41|84.12|82.72|83.62|82.22|158
1651682700000|2022-05-04 16:45:00|83.79|82.39|83.67|82.27|83.81|82.41|83.4|82|175
1651683000000|2022-05-04 16:50:00|83.68|82.28|83.86|82.46|83.92|82.52|83.56|82.16|136
1651683300000|2022-05-04 16:55:00|83.87|82.47|84.03|82.63|84.04|82.64|83.83|82.43|132
1651683600000|2022-05-04 17:00:00|84.04|82.64|84.17|82.77|84.34|82.94|84.04|82.64|117
1651683900000|2022-05-04 17:05:00|84.16|82.76|83.79|82.39|84.21|82.81|83.77|82.37|158
1651684200000|2022-05-04 17:10:00|83.77|82.37|83.44|82.04|83.77|82.37|83.3|81.9|181
1651684500000|2022-05-04 17:15:00|83.45|82.05|83.59|82.19|83.63|82.23|83.35|81.95|123
1651684800000|2022-05-04 17:20:00|83.61|82.21|83.8|82.4|83.93|82.53|83.59|82.19|195
1651685100000|2022-05-04 17:25:00|83.81|82.41|83.79|82.39|83.92|82.52|83.7|82.3|163
1651685400000|2022-05-04 17:30:00|83.8|82.4|83.49|82.09|83.93|82.53|83.42|82.02|170
1651685700000|2022-05-04 17:35:00|83.5|82.1|83.56|82.16|83.61|82.21|83.35|81.95|168
1651686000000|2022-05-04 17:40:00|83.58|82.18|83.71|82.31|83.72|82.32|83.54|82.14|125
1651686300000|2022-05-04 17:45:00|83.7|82.3|83.27|81.87|83.79|82.39|83.22|81.82|217
1651686600000|2022-05-04 17:50:00|83.24|81.84|83.43|82.03|83.44|82.04|83.23|81.83|102
1651686900000|2022-05-04 17:55:00|83.4|82|83.76|82.66|84.21|82.94|83.39|81.99|373
1651687200000|2022-05-04 18:00:00|83.75|82.65|84.07|82.97|84.42|83.32|83.59|82.49|480
1651687500000|2022-05-04 18:05:00|84.06|82.96|84.11|82.71|84.4|83.3|83.78|82.61|389
1651687800000|2022-05-04 18:10:00|84.13|82.73|84.21|82.81|84.34|82.94|83.85|82.45|372
1651688100000|2022-05-04 18:15:00|84.22|82.82|83.79|82.39|84.23|82.83|83.72|82.32|288
1651688400000|2022-05-04 18:20:00|83.78|82.38|83.5|82.1|83.78|82.38|83.11|81.71|300
1651688700000|2022-05-04 18:25:00|83.49|82.09|84|82.6|84.11|82.71|83.48|82.08|269
1651689000000|2022-05-04 18:30:00|84.01|82.61|83.33|81.93|84.17|82.77|83.21|81.81|471
1651689300000|2022-05-04 18:35:00|83.34|81.94|83.67|82.27|83.67|82.27|83.12|81.72|485
1651689600000|2022-05-04 18:40:00|83.64|82.24|84.28|82.88|84.3|82.9|83.57|82.17|343
1651689900000|2022-05-04 18:45:00|84.26|82.86|87.78|86.38|87.8|86.4|84.26|82.86|447
1651690200000|2022-05-04 18:50:00|87.79|86.39|87.89|86.49|88.1|86.7|86.68|85.28|511
1651690500000|2022-05-04 18:55:00|87.9|86.5|86.78|85.38|87.97|86.57|86.44|85.04|453
1651690800000|2022-05-04 19:00:00|86.8|85.4|86.84|85.44|87.51|86.11|86.72|85.32|385
1651691100000|2022-05-04 19:05:00|86.87|85.47|87.95|86.55|88.03|86.63|86.7|85.3|406
1651691400000|2022-05-04 19:10:00|87.94|86.54|87.86|86.46|88.08|86.68|87.48|86.08|434
1651691700000|2022-05-04 19:15:00|87.88|86.48|87.38|85.98|87.9|86.5|87.31|85.91|435
1651692000000|2022-05-04 19:20:00|87.39|85.99|87.36|85.96|87.52|86.12|87.08|85.68|320
1651692300000|2022-05-04 19:25:00|87.35|85.95|87.36|85.96|87.43|86.03|87.11|85.71|274
1651692600000|2022-05-04 19:30:00|87.37|85.97|87.51|86.11|87.6|86.2|87.2|85.8|228
1651692900000|2022-05-04 19:35:00|87.5|86.1|87.63|86.23|87.68|86.28|87.47|86.07|184
1651693200000|2022-05-04 19:40:00|87.64|86.24|87.29|85.89|87.64|86.24|87.09|85.69|231
1651693500000|2022-05-04 19:45:00|87.27|85.87|87.37|85.97|87.44|86.04|86.96|85.56|232
1651693800000|2022-05-04 19:50:00|87.38|85.98|87.28|85.88|87.42|86.02|87.22|85.82|253
1651694100000|2022-05-04 19:55:00|87.27|85.87|87.39|85.99|87.46|86.06|87.22|85.82|216
1651694400000|2022-05-04 20:00:00|87.38|85.98|87.43|86.03|87.64|86.24|87.38|85.98|182
1651694700000|2022-05-04 20:05:00|87.42|86.02|87.54|86.14|87.62|86.22|87.38|85.98|118
1651695000000|2022-05-04 20:10:00|87.55|86.15|87.5|86.1|87.69|86.29|87.43|86.03|136
1651695300000|2022-05-04 20:15:00|87.49|86.09|87.55|86.15|87.57|86.17|87.47|86.07|128
1651695600000|2022-05-04 20:20:00|87.54|86.14|87.38|85.98|87.55|86.15|87.34|85.94|83
1651695900000|2022-05-04 20:25:00|87.39|85.99|87.99|86.59|88.04|86.64|87.39|85.99|142
1651696200000|2022-05-04 20:30:00|88.02|86.62|87.93|86.53|88.06|86.66|87.84|86.44|128
1651696500000|2022-05-04 20:35:00|87.92|86.52|87.89|86.49|87.95|86.55|87.82|86.42|91
1651696800000|2022-05-04 20:40:00|87.9|86.5|88.08|86.68|88.09|86.69|87.8|86.4|92
1651697100000|2022-05-04 20:45:00|88.06|86.66|87.79|86.39|88.08|86.68|87.61|86.21|113
1651697400000|2022-05-04 20:50:00|87.78|86.38|87.71|86.31|87.91|86.51|87.7|86.3|95
1651697700000|2022-05-04 20:55:00|87.72|86.32|87.74|86.34|87.75|86.35|87.65|86.25|83
1651698000000|2022-05-04 21:00:00|87.75|86.35|88.49|87.09|88.57|87.17|87.7|86.3|176
1651698300000|2022-05-04 21:05:00|88.5|87.1|88.22|86.82|88.5|87.1|88.1|86.7|112
1651698600000|2022-05-04 21:10:00|88.21|86.81|88.4|87|88.43|87.03|88.16|86.76|60
1651698900000|2022-05-04 21:15:00|88.39|86.99|88.25|86.85|88.44|87.04|88.25|86.85|69
1651699200000|2022-05-04 21:20:00|88.24|86.84|88.35|86.95|88.4|87|88.2|86.8|49
1651699500000|2022-05-04 21:25:00|88.33|86.93|88.42|87.02|88.43|87.03|88.28|86.88|61
1651699800000|2022-05-04 21:30:00|88.41|87.01|88.43|87.03|88.44|87.04|88.38|86.98|41
1651700100000|2022-05-04 21:35:00|88.42|87.02|88.39|86.99|88.42|87.02|88.37|86.97|39
1651700400000|2022-05-04 21:40:00|88.4|87|88.01|86.61|88.62|87.22|87.99|86.59|111
1651700700000|2022-05-04 21:45:00|88|86.6|89.23|87.83|89.23|87.83|87.97|86.57|198
1651701000000|2022-05-04 21:50:00|89.35|87.95|89.39|87.99|90.16|88.76|89.31|87.91|331
1651701300000|2022-05-04 21:55:00|89.41|88.01|89.08|87.68|89.42|88.02|88.95|87.55|170
1651701600000|2022-05-04 22:00:00|89.09|87.69|89.38|87.98|89.52|88.12|89.04|87.64|122
1651701900000|2022-05-04 22:05:00|89.37|87.97|89.9|88.5|90.09|88.69|89.37|87.97|151
1651702200000|2022-05-04 22:10:00|89.91|88.51|89.58|88.18|90|88.6|89.45|88.05|198
1651702500000|2022-05-04 22:15:00|89.56|88.16|90.18|88.78|90.23|88.83|89.5|88.1|232
1651702800000|2022-05-04 22:20:00|90.16|88.76|90.18|88.78|90.25|88.85|90.09|88.69|160
1651703100000|2022-05-04 22:25:00|90.17|88.77|90.04|88.64|90.17|88.77|89.95|88.55|136
1651703400000|2022-05-04 22:30:00|90.05|88.65|89.68|88.28|90.09|88.69|89.62|88.22|133
1651703700000|2022-05-04 22:35:00|89.69|88.29|89.68|88.28|89.71|88.31|89.59|88.19|89
1651704000000|2022-05-04 22:40:00|89.69|88.29|89.71|88.31|89.83|88.43|89.67|88.27|109
1651704300000|2022-05-04 22:45:00|89.7|88.3|89.55|88.15|89.79|88.39|89.55|88.15|120
1651704600000|2022-05-04 22:50:00|89.54|88.14|89.61|88.21|89.7|88.3|89.54|88.14|98
1651704900000|2022-05-04 22:55:00|89.62|88.22|89.71|88.31|89.75|88.35|89.59|88.19|75
1651705200000|2022-05-04 23:00:00|89.72|88.32|90.21|88.81|90.34|88.94|89.7|88.3|132
1651705500000|2022-05-04 23:05:00|90.2|88.8|90.04|88.64|90.27|88.87|90.02|88.62|124
1651705800000|2022-05-04 23:10:00|90.03|88.63|89.86|88.46|90.07|88.67|89.83|88.43|108
1651706100000|2022-05-04 23:15:00|89.85|88.45|89.99|88.59|90.08|88.68|89.85|88.45|102
1651706400000|2022-05-04 23:20:00|90|88.6|90.12|88.72|90.28|88.88|90|88.6|109
1651706700000|2022-05-04 23:25:00|90.13|88.73|90.12|88.72|90.16|88.76|90.01|88.61|95
1651707000000|2022-05-04 23:30:00|90.11|88.71|90.14|88.74|90.14|88.74|90.08|88.68|40
1651707300000|2022-05-04 23:35:00|90.13|88.73|90.18|88.78|90.19|88.79|90.08|88.68|78
1651707600000|2022-05-04 23:40:00|90.17|88.77|90.27|88.87|90.28|88.88|90.11|88.71|67
1651707900000|2022-05-04 23:45:00|90.28|88.88|90.27|88.87|90.58|89.18|90.24|88.84|179
1651708200000|2022-05-04 23:50:00|90.29|88.89|90.24|88.84|90.3|88.9|90.1|88.7|123
1651708500000|2022-05-04 23:55:00|90.23|88.83|90.56|89.16|90.61|89.21|90.16|88.76|110
1651708800000|2022-05-05 00:00:00|90.57|89.17|90.57|89.17|91.2|89.8|90.53|89.13|280
1651709100000|2022-05-05 00:05:00|90.56|89.16|90.56|89.16|90.81|89.41|90.46|89.06|193
1651709400000|2022-05-05 00:10:00|90.57|89.17|90.84|89.44|90.84|89.44|90.34|88.94|129
1651709700000|2022-05-05 00:15:00|90.83|89.43|90.69|89.29|91.04|89.64|90.69|89.29|181
1651710000000|2022-05-05 00:20:00|90.71|89.31|90.87|89.47|91.02|89.62|90.6|89.2|203
1651710300000|2022-05-05 00:25:00|90.88|89.48|91.13|89.73|91.13|89.73|90.87|89.47|111
1651710600000|2022-05-05 00:30:00|91.18|89.78|91.07|89.67|91.18|89.78|90.94|89.54|134
1651710900000|2022-05-05 00:35:00|91.08|89.68|90.95|89.55|91.14|89.74|90.83|89.43|151
1651711200000|2022-05-05 00:40:00|90.94|89.54|90.81|89.41|90.95|89.55|90.7|89.3|115
1651711500000|2022-05-05 00:45:00|90.82|89.42|90.76|89.36|90.87|89.47|90.74|89.34|76
1651711800000|2022-05-05 00:50:00|90.75|89.35|90.2|88.8|90.75|89.35|90.18|88.78|156
1651712100000|2022-05-05 00:55:00|90.21|88.81|89.99|88.59|90.29|88.89|89.99|88.59|131
1651712400000|2022-05-05 01:00:00|90|88.6|90.72|89.32|90.73|89.33|90|88.6|194
1651712700000|2022-05-05 01:05:00|90.71|89.31|90.86|89.46|90.98|89.58|90.49|89.09|223
1651713000000|2022-05-05 01:10:00|90.85|89.45|90.89|89.49|90.89|89.49|90.75|89.35|94
1651713300000|2022-05-05 01:15:00|90.88|89.48|90.7|89.3|91|89.6|90.7|89.3|191
1651713600000|2022-05-05 01:20:00|90.71|89.31|90.63|89.23|90.82|89.42|90.58|89.18|132
1651713900000|2022-05-05 01:25:00|90.62|89.22|90.6|89.2|90.74|89.34|90.59|89.19|95
1651714200000|2022-05-05 01:30:00|90.59|89.19|90.5|89.1|90.68|89.28|90.48|89.08|125
1651714500000|2022-05-05 01:35:00|90.51|89.11|90.09|88.69|90.51|89.11|90.05|88.65|161
1651714800000|2022-05-05 01:40:00|90.08|88.68|90.11|88.71|90.16|88.76|89.9|88.5|125
1651715100000|2022-05-05 01:45:00|90.12|88.72|90.02|88.62|90.19|88.79|89.99|88.59|73
1651715400000|2022-05-05 01:50:00|90.04|88.64|89.93|88.53|90.14|88.74|89.91|88.51|94
1651715700000|2022-05-05 01:55:00|89.94|88.54|89.93|88.53|90.01|88.61|89.9|88.5|78
1651716000000|2022-05-05 02:00:00|89.94|88.54|90.2|88.8|90.28|88.88|89.93|88.53|128
1651716300000|2022-05-05 02:05:00|90.19|88.79|90.04|88.64|90.28|88.88|89.97|88.57|105
1651716600000|2022-05-05 02:10:00|90.05|88.65|90.02|88.62|90.17|88.77|90.01|88.61|74
1651716900000|2022-05-05 02:15:00|90.03|88.63|89.95|88.55|90.12|88.72|89.94|88.54|77
1651717200000|2022-05-05 02:20:00|89.94|88.54|89.76|88.36|89.98|88.58|89.75|88.35|45
1651717500000|2022-05-05 02:25:00|89.75|88.35|89.76|88.36|89.77|88.37|89.45|88.05|127
1651717800000|2022-05-05 02:30:00|89.78|88.38|89.99|88.59|90.02|88.62|89.78|88.38|118
1651718100000|2022-05-05 02:35:00|90|88.6|90.46|89.06|90.52|89.12|90|88.6|136
1651718400000|2022-05-05 02:40:00|90.48|89.08|90.42|89.02|90.48|89.08|90.31|88.91|103
1651718700000|2022-05-05 02:45:00|90.4|89|90.27|88.87|90.4|89|90.26|88.86|40
1651719000000|2022-05-05 02:50:00|90.25|88.85|90.21|88.81|90.34|88.94|90.17|88.77|81
1651719300000|2022-05-05 02:55:00|90.2|88.8|90.01|88.61|90.34|88.94|89.98|88.58|122
1651719600000|2022-05-05 03:00:00|90.02|88.62|89.7|88.3|90.03|88.63|89.7|88.3|81
1651719900000|2022-05-05 03:05:00|89.69|88.29|89.77|88.37|89.78|88.38|89.67|88.27|71
1651720200000|2022-05-05 03:10:00|89.76|88.36|89.74|88.34|89.84|88.44|89.72|88.32|67
1651720500000|2022-05-05 03:15:00|89.75|88.35|89.38|87.98|89.81|88.41|89.15|87.75|123
1651720800000|2022-05-05 03:20:00|89.42|88.02|89.45|88.05|89.7|88.3|89.34|87.94|154
1651721100000|2022-05-05 03:25:00|89.44|88.04|89.37|87.97|89.48|88.08|89.37|87.97|105
1651721400000|2022-05-05 03:30:00|89.38|87.98|89.31|87.91|89.45|88.05|89.3|87.9|87
1651721700000|2022-05-05 03:35:00|89.3|87.9|89.2|87.8|89.35|87.95|89.2|87.8|116
1651722000000|2022-05-05 03:40:00|89.21|87.81|89.19|87.79|89.29|87.89|89.15|87.75|55
1651722300000|2022-05-05 03:45:00|89.18|87.78|89.3|87.9|89.43|88.03|89.13|87.73|93
1651722600000|2022-05-05 03:50:00|89.29|87.89|89.15|87.75|89.36|87.96|89.15|87.75|72
1651722900000|2022-05-05 03:55:00|89.16|87.76|89.18|87.78|89.21|87.81|89.04|87.64|65
1651723200000|2022-05-05 04:00:00|89.19|87.79|89.07|87.67|89.29|87.89|89.07|87.67|97
1651723500000|2022-05-05 04:05:00|89.04|87.64|89.02|87.62|89.17|87.77|89.02|87.62|86
1651723800000|2022-05-05 04:10:00|89|87.6|88.4|87|89.07|87.67|88.34|86.94|142
1651724100000|2022-05-05 04:15:00|88.41|87.01|88.54|87.14|88.76|87.36|88.4|87|125
1651724400000|2022-05-05 04:20:00|88.55|87.15|88.59|87.19|88.73|87.33|88.53|87.13|128
1651724700000|2022-05-05 04:25:00|88.57|87.17|88.48|87.08|88.68|87.28|88.48|87.08|67
1651725000000|2022-05-05 04:30:00|88.49|87.09|88.32|86.92|88.56|87.16|88.32|86.92|93
1651725300000|2022-05-05 04:35:00|88.33|86.93|88.52|87.12|88.56|87.16|88.33|86.93|81
1651725600000|2022-05-05 04:40:00|88.54|87.14|88.59|87.19|88.6|87.2|88.5|87.1|86
1651725900000|2022-05-05 04:45:00|88.61|87.21|88.97|87.57|89.08|87.68|88.59|87.19|170
1651726200000|2022-05-05 04:50:00|88.95|87.55|88.74|87.34|88.95|87.55|88.68|87.28|89
1651726500000|2022-05-05 04:55:00|88.73|87.33|88.65|87.25|88.74|87.34|88.61|87.21|68
1651726800000|2022-05-05 05:00:00|88.66|87.26|88.36|86.96|88.67|87.27|88.36|86.96|66
1651727100000|2022-05-05 05:05:00|88.37|86.97|88.34|86.94|88.49|87.09|88.26|86.86|92
1651727400000|2022-05-05 05:10:00|88.33|86.93|88.23|86.83|88.33|86.93|88.22|86.82|57
1651727700000|2022-05-05 05:15:00|88.25|86.85|88.13|86.73|88.37|86.97|88.11|86.71|74
1651728000000|2022-05-05 05:20:00|88.14|86.74|88.02|86.62|88.16|86.76|87.77|86.37|124
1651728300000|2022-05-05 05:25:00|88.03|86.63|87.87|86.47|88.17|86.77|87.86|86.46|96
1651728600000|2022-05-05 05:30:00|87.86|86.46|87.59|86.19|87.98|86.58|87.48|86.08|154
1651728900000|2022-05-05 05:35:00|87.58|86.18|87.25|85.85|87.65|86.25|87.17|85.77|111
1651729200000|2022-05-05 05:40:00|87.23|85.83|87.33|85.93|87.53|86.13|87.21|85.81|141
1651729500000|2022-05-05 05:45:00|87.34|85.94|87.35|85.95|87.53|86.13|87.27|85.87|103
1651729800000|2022-05-05 05:50:00|87.36|85.96|87.05|85.65|87.46|86.06|87.04|85.64|105
1651730100000|2022-05-05 05:55:00|87.04|85.64|87.04|85.64|87.44|86.04|86.94|85.54|239
1651730400000|2022-05-05 06:00:00|87.05|85.65|87.07|85.67|87.28|85.88|87|85.6|137
1651730700000|2022-05-05 06:05:00|87.09|85.69|87.07|85.67|87.15|85.75|87.06|85.66|69
1651731000000|2022-05-05 06:10:00|87.09|85.69|87.09|85.69|87.19|85.79|87.02|85.62|126
1651731300000|2022-05-05 06:15:00|87.1|85.7|87.63|86.23|87.63|86.23|87.09|85.69|102
1651731600000|2022-05-05 06:20:00|87.64|86.24|87.4|86|87.8|86.4|87.4|86|106
1651731900000|2022-05-05 06:25:00|87.41|86.01|87.48|86.08|87.61|86.21|87.4|86|104
1651732200000|2022-05-05 06:30:00|87.49|86.09|87.24|85.84|87.51|86.11|87.14|85.74|128
1651732500000|2022-05-05 06:35:00|87.23|85.83|87.21|85.81|87.24|85.84|87.13|85.73|83
1651732800000|2022-05-05 06:40:00|87.2|85.8|87.08|85.68|87.24|85.84|87.07|85.67|104
1651733100000|2022-05-05 06:45:00|87.05|85.65|87.08|85.68|87.09|85.69|86.99|85.59|42
1651733400000|2022-05-05 06:50:00|87.09|85.69|87|85.6|87.16|85.76|86.99|85.59|58
1651733700000|2022-05-05 06:55:00|87.02|85.62|86.96|85.56|87.1|85.7|86.81|85.41|113
1651734000000|2022-05-05 07:00:00|86.95|85.55|86.99|85.59|86.99|85.59|86.84|85.44|84
1651734300000|2022-05-05 07:05:00|87|85.6|86.99|85.59|87.04|85.64|86.87|85.47|91
1651734600000|2022-05-05 07:10:00|86.98|85.58|87.08|85.68|87.16|85.76|86.98|85.58|96
1651734900000|2022-05-05 07:15:00|87.07|85.67|87.27|85.87|87.33|85.93|87.07|85.67|110
1651735200000|2022-05-05 07:20:00|87.26|85.86|87.39|85.99|87.57|86.17|87.26|85.86|73
1651735500000|2022-05-05 07:25:00|87.4|86|87.53|86.13|87.6|86.2|87.38|85.98|93
1651735800000|2022-05-05 07:30:00|87.55|86.15|87.89|86.49|87.91|86.51|87.54|86.14|119
1651736100000|2022-05-05 07:35:00|87.88|86.48|88.16|86.76|88.26|86.86|87.8|86.4|120
1651736400000|2022-05-05 07:40:00|88.15|86.75|88.26|86.86|88.41|87.01|88.06|86.66|128
1651736700000|2022-05-05 07:45:00|88.27|86.87|88.3|86.9|88.46|87.06|88.21|86.81|112
1651737000000|2022-05-05 07:50:00|88.28|86.88|88.07|86.67|88.29|86.89|87.98|86.58|114
1651737300000|2022-05-05 07:55:00|88.06|86.66|88.13|86.73|88.21|86.81|88.01|86.61|60
1651737600000|2022-05-05 08:00:00|88.14|86.74|87.86|86.46|88.2|86.8|87.78|86.38|175
1651737900000|2022-05-05 08:05:00|87.87|86.47|88.29|86.89|88.34|86.94|87.78|86.38|111
1651738200000|2022-05-05 08:10:00|88.3|86.9|88.49|87.09|88.54|87.14|88.23|86.83|84
1651738500000|2022-05-05 08:15:00|88.48|87.08|88.34|86.94|88.5|87.1|88.31|86.91|70
1651738800000|2022-05-05 08:20:00|88.31|86.91|88.25|86.85|88.39|86.99|88.23|86.83|63
1651739100000|2022-05-05 08:25:00|88.23|86.83|88.21|86.81|88.26|86.86|88.15|86.75|57
1651739400000|2022-05-05 08:30:00|88.2|86.8|87.85|86.45|88.2|86.8|87.79|86.39|89
1651739700000|2022-05-05 08:35:00|87.84|86.44|87.91|86.51|87.91|86.51|87.78|86.38|86
1651740000000|2022-05-05 08:40:00|87.9|86.5|87.39|85.99|87.9|86.5|87.27|85.87|181
1651740300000|2022-05-05 08:45:00|87.37|85.97|87.68|86.28|87.73|86.33|87.35|85.95|99
1651740600000|2022-05-05 08:50:00|87.67|86.27|87.84|86.44|87.88|86.48|87.67|86.27|70
1651740900000|2022-05-05 08:55:00|87.83|86.43|87.25|85.85|87.83|86.43|87.11|85.71|168
1651741200000|2022-05-05 09:00:00|87.27|85.87|87.56|86.16|87.56|86.16|87.15|85.75|131
1651741500000|2022-05-05 09:05:00|87.55|86.15|87.7|86.3|87.72|86.32|87.47|86.07|111
1651741800000|2022-05-05 09:10:00|87.68|86.28|87.66|86.26|87.74|86.34|87.65|86.25|81
1651742100000|2022-05-05 09:15:00|87.67|86.27|87.6|86.2|87.7|86.3|87.6|86.2|69
1651742400000|2022-05-05 09:20:00|87.61|86.21|87.18|85.78|87.61|86.21|87.16|85.76|135
1651742700000|2022-05-05 09:25:00|87.17|85.77|87.43|86.03|87.47|86.07|87.11|85.71|117
1651743000000|2022-05-05 09:30:00|87.45|86.05|87.4|86|87.51|86.11|87.25|85.85|136
1651743300000|2022-05-05 09:35:00|87.42|86.02|87.32|85.92|87.48|86.08|87.3|85.9|97
1651743600000|2022-05-05 09:40:00|87.31|85.91|87.3|85.9|87.36|85.96|87.24|85.84|66
1651743900000|2022-05-05 09:45:00|87.31|85.91|87.29|85.89|87.4|86|87.22|85.82|78
1651744200000|2022-05-05 09:50:00|87.3|85.9|87.46|86.06|87.46|86.06|87.17|85.77|42
1651744500000|2022-05-05 09:55:00|87.45|86.05|87.45|86.05|87.52|86.12|87.44|86.04|37
1651744800000|2022-05-05 10:00:00|87.46|86.06|87.52|86.12|87.64|86.24|87.38|85.98|102
1651745100000|2022-05-05 10:05:00|87.54|86.14|87.47|86.07|87.55|86.15|87.4|86|84
1651745400000|2022-05-05 10:10:00|87.46|86.06|87.56|86.16|87.64|86.24|87.42|86.02|92
1651745700000|2022-05-05 10:15:00|87.57|86.17|87.38|85.98|87.59|86.19|87.38|85.98|55
1651746000000|2022-05-05 10:20:00|87.37|85.97|87.48|86.08|87.55|86.15|87.3|85.9|89
1651746300000|2022-05-05 10:25:00|87.49|86.09|87.77|86.37|87.79|86.39|87.48|86.08|51
1651746600000|2022-05-05 10:30:00|87.78|86.38|87.66|86.26|87.78|86.38|87.61|86.21|67
1651746900000|2022-05-05 10:35:00|87.67|86.27|87.9|86.5|87.9|86.5|87.59|86.19|86
1651747200000|2022-05-05 10:40:00|87.93|86.53|87.94|86.54|88.09|86.69|87.84|86.44|122
1651747500000|2022-05-05 10:45:00|87.95|86.55|87.74|86.34|87.95|86.55|87.69|86.29|92
1651747800000|2022-05-05 10:50:00|87.75|86.35|87.56|86.16|87.75|86.35|87.51|86.11|101
1651748100000|2022-05-05 10:55:00|87.54|86.14|87.32|86.22|87.54|86.23|87.24|85.96|84
1651748400000|2022-05-05 11:00:00|87.31|86.21|87.42|86.32|87.44|86.34|87.28|86.18|76
1651748700000|2022-05-05 11:05:00|87.43|86.33|87.45|86.35|87.52|86.42|87.38|86.28|77
1651749000000|2022-05-05 11:10:00|87.44|86.34|87.59|86.19|87.59|86.37|87.35|86.14|68
1651749300000|2022-05-05 11:15:00|87.58|86.18|87.47|86.07|87.61|86.21|87.44|86.04|64
1651749600000|2022-05-05 11:20:00|87.48|86.08|87.61|86.21|87.65|86.25|87.4|86|88
1651749900000|2022-05-05 11:25:00|87.6|86.2|87.54|86.14|87.61|86.21|87.48|86.08|64
1651750200000|2022-05-05 11:30:00|87.53|86.13|87.43|86.03|87.53|86.13|87.38|85.98|66
1651750500000|2022-05-05 11:35:00|87.41|86.01|87.36|85.96|87.47|86.07|87.36|85.96|71
1651750800000|2022-05-05 11:40:00|87.37|85.97|87.5|86.1|87.52|86.12|87.33|85.93|71
1651751100000|2022-05-05 11:45:00|87.51|86.11|87.1|85.7|87.51|86.11|87.1|85.7|103
1651751400000|2022-05-05 11:50:00|87.11|85.71|86.82|85.42|87.11|85.71|86.78|85.38|117
1651751700000|2022-05-05 11:55:00|86.83|85.43|86.48|85.08|86.87|85.47|86.37|84.97|181
1651752000000|2022-05-05 12:00:00|86.49|85.09|86.57|85.17|86.61|85.21|86.48|85.08|141
1651752300000|2022-05-05 12:05:00|86.58|85.18|86.97|85.57|87.03|85.63|86.54|85.14|144
1651752600000|2022-05-05 12:10:00|86.98|85.58|87.05|85.65|87.15|85.75|86.97|85.57|102
1651752900000|2022-05-05 12:15:00|87.06|85.66|86.94|85.54|87.08|85.68|86.79|85.39|125
1651753200000|2022-05-05 12:20:00|86.93|85.53|86.59|85.19|86.96|85.56|86.59|85.19|89
1651753500000|2022-05-05 12:25:00|86.6|85.2|86.83|85.43|86.83|85.43|86.54|85.14|97
1651753800000|2022-05-05 12:30:00|86.84|85.44|86.86|85.46|86.98|85.58|86.81|85.41|90
1651754100000|2022-05-05 12:35:00|86.84|85.44|86.89|85.49|86.98|85.58|86.84|85.44|77
1651754400000|2022-05-05 12:40:00|86.87|85.47|86.93|85.53|86.93|85.53|86.84|85.44|70
1651754700000|2022-05-05 12:45:00|86.94|85.54|87.01|85.61|87.03|85.63|86.86|85.46|99
1651755000000|2022-05-05 12:50:00|87|85.6|86.87|85.47|87.01|85.61|86.87|85.47|73
1651755300000|2022-05-05 12:55:00|86.86|85.46|86.6|85.2|86.86|85.46|86.4|85|133
1651755600000|2022-05-05 13:00:00|86.61|85.21|86.12|84.72|86.61|85.21|86.08|84.68|159
1651755900000|2022-05-05 13:05:00|86.11|84.71|86.53|85.13|86.61|85.21|86.05|84.65|179
1651756200000|2022-05-05 13:10:00|86.56|85.16|86.77|85.37|86.87|85.47|86.5|85.1|162
1651756500000|2022-05-05 13:15:00|86.76|85.36|86.53|85.13|86.96|85.56|86.53|85.13|190
1651756800000|2022-05-05 13:20:00|86.54|85.14|86.22|84.82|86.59|85.19|86.11|84.71|218
1651757100000|2022-05-05 13:25:00|86.21|84.81|86.39|84.99|86.42|85.02|86.18|84.78|125
1651757400000|2022-05-05 13:30:00|86.38|84.98|86.11|84.71|86.41|85.01|85.89|84.49|291
1651757700000|2022-05-05 13:35:00|86.12|84.72|86.04|84.64|86.41|85.01|86.01|84.61|258
1651758000000|2022-05-05 13:40:00|86.01|84.61|85.96|84.56|86.34|84.94|85.92|84.52|285
1651758300000|2022-05-05 13:45:00|85.95|84.55|85.32|83.92|86.06|84.66|85.29|83.89|276
1651758600000|2022-05-05 13:50:00|85.31|83.91|85.34|83.94|85.87|84.47|85.26|83.86|293
1651758900000|2022-05-05 13:55:00|85.35|83.95|84.93|83.53|85.48|84.08|84.79|83.39|286
1651759200000|2022-05-05 14:00:00|84.92|83.52|84.79|83.39|85.23|83.83|84.79|83.39|297
1651759500000|2022-05-05 14:05:00|84.78|83.38|84.97|83.57|84.97|83.57|84.51|83.11|378
1651759800000|2022-05-05 14:10:00|84.96|83.56|85.02|83.62|85.38|83.98|84.86|83.46|326
1651760100000|2022-05-05 14:15:00|85|83.6|84.73|83.33|85.17|83.77|84.62|83.22|306
1651760400000|2022-05-05 14:20:00|84.74|83.34|84.27|82.87|84.81|83.41|83.95|82.55|312
1651760700000|2022-05-05 14:25:00|84.28|82.88|84.44|83.04|84.6|83.2|84.25|82.85|285
1651761000000|2022-05-05 14:30:00|84.43|83.03|83.98|82.58|84.63|83.23|83.95|82.55|267
1651761300000|2022-05-05 14:35:00|83.99|82.59|83.82|82.42|84.37|82.97|83.77|82.37|288
1651761600000|2022-05-05 14:40:00|83.81|82.41|83.71|82.31|83.85|82.45|83.32|81.92|352
1651761900000|2022-05-05 14:45:00|83.72|82.32|83.12|81.72|83.82|82.42|82.98|81.58|292
1651762200000|2022-05-05 14:50:00|83.11|81.71|83.11|81.71|83.4|82|82.96|81.56|351
1651762500000|2022-05-05 14:55:00|83.13|81.73|83.1|81.7|83.26|81.86|82.84|81.44|303
1651762800000|2022-05-05 15:00:00|83.09|81.69|82.47|81.07|83.16|81.76|82.46|81.06|267
1651763100000|2022-05-05 15:05:00|82.44|81.04|80.57|79.17|82.5|81.1|80.34|78.94|429
1651763400000|2022-05-05 15:10:00|80.58|79.18|81.29|79.89|81.92|80.52|80.56|79.16|561
1651763700000|2022-05-05 15:15:00|81.28|79.88|81.32|79.92|81.64|80.24|80.53|79.13|414
1651764000000|2022-05-05 15:20:00|81.33|79.93|80.7|79.3|81.43|80.03|80.69|79.29|369
1651764300000|2022-05-05 15:25:00|80.71|79.31|80.45|79.05|80.79|79.39|80.18|78.78|438
1651764600000|2022-05-05 15:30:00|80.46|79.06|80.64|79.24|81.13|79.73|80.19|78.79|395
1651764900000|2022-05-05 15:35:00|80.63|79.23|81.02|79.62|81.26|79.86|80.6|79.2|328
1651765200000|2022-05-05 15:40:00|81.01|79.61|80.51|79.11|81.15|79.75|80.5|79.1|308
1651765500000|2022-05-05 15:45:00|80.5|79.1|79.9|78.5|80.67|79.27|79.9|78.5|285
1651765800000|2022-05-05 15:50:00|79.91|78.51|78.89|77.49|79.91|78.51|78.89|77.49|464
1651766100000|2022-05-05 15:55:00|78.88|77.48|79.77|78.37|80.07|78.67|78.88|77.48|385
1651766400000|2022-05-05 16:00:00|79.74|78.34|80.37|78.97|80.46|79.06|79.15|77.75|425
1651766700000|2022-05-05 16:05:00|80.38|78.98|79.79|78.39|80.38|78.98|79.57|78.17|342
1651767000000|2022-05-05 16:10:00|79.8|78.4|79.97|78.57|80.16|78.76|79.59|78.19|358
1651767300000|2022-05-05 16:15:00|79.96|78.56|80.4|79|80.4|79|79.81|78.41|279
1651767600000|2022-05-05 16:20:00|80.39|78.99|80.57|79.17|81.12|79.72|80.39|78.99|372
1651767900000|2022-05-05 16:25:00|80.55|79.15|80.62|79.22|80.89|79.49|80.42|79.02|350
1651768200000|2022-05-05 16:30:00|80.63|79.23|80.13|78.73|80.63|79.23|80.07|78.67|286
1651768500000|2022-05-05 16:35:00|80.12|78.72|80.11|78.71|80.13|78.73|79.83|78.43|299
1651768800000|2022-05-05 16:40:00|80.12|78.72|79.94|78.54|80.13|78.73|79.77|78.37|225
1651769100000|2022-05-05 16:45:00|79.95|78.55|80.07|78.67|80.21|78.81|79.88|78.48|276
1651769400000|2022-05-05 16:50:00|80.08|78.68|80.18|78.78|80.38|78.98|80.08|78.68|238
1651769700000|2022-05-05 16:55:00|80.19|78.79|80.13|78.73|80.31|78.91|80.03|78.63|226
1651770000000|2022-05-05 17:00:00|80.14|78.74|80.4|79|80.54|79.14|80.1|78.7|190
1651770300000|2022-05-05 17:05:00|80.41|79.01|80.54|79.14|80.58|79.18|80.13|78.73|180
1651770600000|2022-05-05 17:10:00|80.53|79.13|80.3|78.9|80.57|79.17|80.28|78.88|223
1651770900000|2022-05-05 17:15:00|80.29|78.89|80.51|79.11|80.56|79.16|80.02|78.62|230
1651771200000|2022-05-05 17:20:00|80.5|79.1|80.47|79.07|80.5|79.1|80.23|78.83|194
1651771500000|2022-05-05 17:25:00|80.46|79.06|80.46|79.06|80.57|79.17|80.13|78.73|215
1651771800000|2022-05-05 17:30:00|80.45|79.05|80.16|78.76|80.45|79.05|80|78.6|227
1651772100000|2022-05-05 17:35:00|80.17|78.77|80.29|78.89|80.43|79.03|80.15|78.75|218
1651772400000|2022-05-05 17:40:00|80.28|78.88|80.15|78.75|80.41|79.01|80.15|78.75|171
1651772700000|2022-05-05 17:45:00|80.13|78.73|79.36|77.96|80.13|78.73|79.36|77.96|211
1651773000000|2022-05-05 17:50:00|79.34|77.94|79.31|77.91|79.45|78.05|79.23|77.83|224
1651773300000|2022-05-05 17:55:00|79.32|77.92|79.02|77.62|79.34|77.94|78.9|77.5|225
1651773600000|2022-05-05 18:00:00|79.01|77.61|79.11|77.71|79.2|77.8|78.91|77.51|202
1651773900000|2022-05-05 18:05:00|79.12|77.72|79.15|77.75|79.42|78.02|78.81|77.41|263
1651774200000|2022-05-05 18:10:00|79.14|77.74|78.89|77.49|79.14|77.74|78.36|76.96|249
1651774500000|2022-05-05 18:15:00|78.88|77.48|79.62|78.22|79.71|78.31|78.84|77.44|298
1651774800000|2022-05-05 18:20:00|79.63|78.23|78.1|76.7|79.66|78.26|77.97|76.57|335
1651775100000|2022-05-05 18:25:00|78.09|76.69|78.4|77|78.82|77.42|78.04|76.64|455
1651775400000|2022-05-05 18:30:00|78.42|77.02|78.88|77.48|79.05|77.65|78.42|77.02|316
1651775700000|2022-05-05 18:35:00|78.89|77.49|79.51|78.11|79.59|78.19|78.89|77.49|354
1651776000000|2022-05-05 18:40:00|79.52|78.12|79.33|77.93|79.53|78.13|79.17|77.77|301
1651776300000|2022-05-05 18:45:00|79.35|77.95|80.03|78.63|80.06|78.66|79.34|77.94|271
1651776600000|2022-05-05 18:50:00|80.04|78.64|80.42|79.02|80.96|79.56|80.03|78.63|326
1651776900000|2022-05-05 18:55:00|80.4|79|80.83|79.43|80.87|79.47|80.16|78.76|343
1651777200000|2022-05-05 19:00:00|80.8|79.4|80.09|78.69|80.8|79.4|80.08|78.68|288
1651777500000|2022-05-05 19:05:00|80.08|78.68|79.81|78.41|80.16|78.76|79.4|78|359
1651777800000|2022-05-05 19:10:00|79.82|78.42|79.63|78.23|80.02|78.62|79.5|78.1|317
1651778100000|2022-05-05 19:15:00|79.64|78.24|79.79|78.39|79.82|78.42|79.16|77.76|379
1651778400000|2022-05-05 19:20:00|79.78|78.38|79.51|78.11|79.8|78.4|79.31|77.91|349
1651778700000|2022-05-05 19:25:00|79.5|78.1|79.43|78.03|79.85|78.45|79.42|78.02|287
1651779000000|2022-05-05 19:30:00|79.42|78.02|79.88|78.48|80.22|78.82|79.38|77.98|343
1651779300000|2022-05-05 19:35:00|79.85|78.45|80.12|78.72|80.39|78.99|79.75|78.35|385
1651779600000|2022-05-05 19:40:00|80.13|78.73|80.15|78.75|80.39|78.99|80.1|78.7|330
1651779900000|2022-05-05 19:45:00|80.16|78.76|79.87|78.47|80.36|78.96|79.74|78.34|324
1651780200000|2022-05-05 19:50:00|79.86|78.46|80.36|78.96|80.54|79.14|79.86|78.46|380
1651780500000|2022-05-05 19:55:00|80.39|78.99|80.52|79.12|80.6|79.2|80.26|78.86|280
1651780800000|2022-05-05 20:00:00|80.51|79.11|79.94|78.54|80.54|79.14|79.82|78.42|245
1651781100000|2022-05-05 20:05:00|79.95|78.55|79.74|78.34|79.96|78.56|79.62|78.22|231
1651781400000|2022-05-05 20:10:00|79.73|78.33|80.27|78.87|80.3|78.9|79.69|78.29|187
1651781700000|2022-05-05 20:15:00|80.26|78.86|80.23|78.83|80.29|78.89|80.02|78.62|221
1651782000000|2022-05-05 20:20:00|80.22|78.82|80.34|78.94|80.43|79.03|80.08|78.68|165
1651782300000|2022-05-05 20:25:00|80.32|78.92|80.43|79.03|80.65|79.25|80.23|78.83|199
1651782600000|2022-05-05 20:30:00|80.42|79.02|80.86|79.46|80.92|79.52|80.29|78.89|180
1651782900000|2022-05-05 20:35:00|80.85|79.45|80.61|79.21|80.86|79.46|80.57|79.17|145
1651783200000|2022-05-05 20:40:00|80.62|79.22|80.88|79.48|80.88|79.48|80.38|78.98|146
1651783500000|2022-05-05 20:45:00|80.89|79.49|80.55|79.15|80.94|79.54|80.55|79.15|144
1651783800000|2022-05-05 20:50:00|80.54|79.14|80.57|79.17|80.59|79.19|80.44|79.04|109
1651784100000|2022-05-05 20:55:00|80.56|79.16|80.9|79.5|80.9|79.5|80.5|79.1|150
1651784400000|2022-05-05 21:00:00|80.91|79.51|80.98|79.58|81|79.6|80.74|79.34|94
1651784700000|2022-05-05 21:05:00|80.97|79.57|80.58|79.18|80.97|79.57|80.44|79.04|134
1651785000000|2022-05-05 21:10:00|80.57|79.17|80.51|79.11|80.59|79.19|80.34|78.94|96
1651785300000|2022-05-05 21:15:00|80.5|79.1|80.69|79.29|80.7|79.3|80.45|79.05|73
1651785600000|2022-05-05 21:20:00|80.71|79.31|80.89|79.49|80.92|79.52|80.69|79.29|93
1651785900000|2022-05-05 21:25:00|80.9|79.5|80.83|79.43|80.9|79.5|80.79|79.39|44
1651786200000|2022-05-05 21:30:00|80.82|79.42|80.74|79.34|80.83|79.43|80.65|79.25|62
1651786500000|2022-05-05 21:35:00|80.73|79.33|80.86|79.46|80.86|79.46|80.7|79.3|52
1651786800000|2022-05-05 21:40:00|80.87|79.47|80.52|79.12|80.88|79.48|80.52|79.12|58
1651787100000|2022-05-05 21:45:00|80.53|79.13|80.26|78.86|80.53|79.13|80.19|78.79|73
1651787400000|2022-05-05 21:50:00|80.25|78.85|80.02|78.62|80.25|78.85|80|78.6|62
1651787700000|2022-05-05 21:55:00|80.01|78.61|79.85|78.45|80.05|78.65|79.78|78.38|56
1651788000000|2022-05-05 22:00:00|79.86|78.46|79.86|78.46|80.05|78.65|79.7|78.3|112
1651788300000|2022-05-05 22:05:00|79.84|78.44|80.09|78.69|80.24|78.84|79.84|78.44|92
1651788600000|2022-05-05 22:10:00|80.11|78.71|80.06|78.66|80.15|78.75|80|78.6|78
1651788900000|2022-05-05 22:15:00|80.05|78.65|79.59|78.19|80.05|78.65|79.58|78.18|95
1651789200000|2022-05-05 22:20:00|79.58|78.18|79.63|78.23|79.77|78.37|79.58|78.18|114
1651789500000|2022-05-05 22:25:00|79.62|78.22|79.45|78.05|79.63|78.23|79.3|77.9|122
1651789800000|2022-05-05 22:30:00|79.46|78.06|79.66|78.26|79.66|78.26|79.38|77.98|107
1651790100000|2022-05-05 22:35:00|79.67|78.27|79.41|78.01|79.79|78.39|79.37|77.97|127
1651790400000|2022-05-05 22:40:00|79.39|77.99|79.39|77.99|79.58|78.18|79.38|77.98|89
1651790700000|2022-05-05 22:45:00|79.4|78|79.3|77.9|79.48|78.08|79.25|77.85|81
1651791000000|2022-05-05 22:50:00|79.29|77.89|79.07|77.67|79.29|77.89|79.01|77.61|130
1651791300000|2022-05-05 22:55:00|79.08|77.68|79.25|77.85|79.31|77.91|79.08|77.68|108
1651791600000|2022-05-05 23:00:00|79.24|77.84|79.44|78.04|79.5|78.1|79.24|77.84|96
1651791900000|2022-05-05 23:05:00|79.43|78.03|80.2|78.8|80.21|78.81|79.43|78.03|102
1651792200000|2022-05-05 23:10:00|80.19|78.79|80.19|78.79|80.31|78.91|79.83|78.43|198
1651792500000|2022-05-05 23:15:00|80.2|78.8|79.84|78.44|80.33|78.93|79.84|78.44|201
1651792800000|2022-05-05 23:20:00|79.83|78.43|79.85|78.45|79.92|78.52|79.64|78.24|122
1651793100000|2022-05-05 23:25:00|79.84|78.44|79.82|78.42|79.91|78.51|79.75|78.35|113
1651793400000|2022-05-05 23:30:00|79.84|78.44|79.82|78.42|79.96|78.56|79.73|78.33|112
1651793700000|2022-05-05 23:35:00|79.8|78.4|79.74|78.34|79.86|78.46|79.68|78.28|113
1651794000000|2022-05-05 23:40:00|79.73|78.33|79.79|78.39|79.83|78.43|79.59|78.19|105
1651794300000|2022-05-05 23:45:00|79.78|78.38|79.89|78.49|79.97|78.57|79.61|78.21|134
1651794600000|2022-05-05 23:50:00|79.88|78.48|79.89|78.49|80.08|78.68|79.83|78.43|119
1651794900000|2022-05-05 23:55:00|79.9|78.5|79.56|78.16|79.9|78.5|79.55|78.15|127
1651795200000|2022-05-06 00:00:00|79.57|78.17|79.74|78.34|79.75|78.35|79.21|77.81|166
1651795500000|2022-05-06 00:05:00|79.76|78.36|79.7|78.3|79.87|78.47|79.57|78.17|213
1651795800000|2022-05-06 00:10:00|79.71|78.31|79.28|77.88|79.73|78.33|79.26|77.86|174
1651796100000|2022-05-06 00:15:00|79.27|77.87|79.49|78.09|79.6|78.2|79.24|77.84|202
1651796400000|2022-05-06 00:20:00|79.5|78.1|79.63|78.23|79.65|78.25|79.46|78.06|94
1651796700000|2022-05-06 00:25:00|79.62|78.22|79.62|78.22|79.73|78.33|79.58|78.18|83
1651797000000|2022-05-06 00:30:00|79.6|78.2|78.98|77.58|79.6|78.2|78.85|77.45|180
1651797300000|2022-05-06 00:35:00|78.97|77.57|78.95|77.55|79.07|77.67|78.87|77.47|107
1651797600000|2022-05-06 00:40:00|78.96|77.56|78.97|77.57|79.1|77.7|78.9|77.5|97
1651797900000|2022-05-06 00:45:00|78.96|77.56|78.89|77.49|78.96|77.56|78.87|77.47|83
1651798200000|2022-05-06 00:50:00|78.9|77.5|78.31|76.91|78.97|77.57|78.26|76.86|152
1651798500000|2022-05-06 00:55:00|78.32|76.92|79.38|77.98|79.41|78.01|78.28|76.88|222
1651798800000|2022-05-06 01:00:00|79.4|78|79.34|77.94|79.81|78.41|79.31|77.91|224
1651799100000|2022-05-06 01:05:00|79.33|77.93|79.02|77.62|79.34|77.94|79.02|77.62|157
1651799400000|2022-05-06 01:10:00|79|77.6|78.73|77.33|79.08|77.68|78.73|77.33|111
1651799700000|2022-05-06 01:15:00|78.74|77.34|78.95|77.55|79.19|77.79|78.7|77.3|212
1651800000000|2022-05-06 01:20:00|78.93|77.53|78.67|77.27|79.01|77.61|78.67|77.27|147
1651800300000|2022-05-06 01:25:00|78.66|77.26|78.89|77.49|78.97|77.57|78.6|77.2|178
1651800600000|2022-05-06 01:30:00|78.9|77.5|78.84|77.44|79.32|77.92|78.82|77.42|149
1651800900000|2022-05-06 01:35:00|78.85|77.45|79.05|77.65|79.16|77.76|78.85|77.45|119
1651801200000|2022-05-06 01:40:00|79.04|77.64|78.98|77.58|79.2|77.8|78.93|77.53|123
1651801500000|2022-05-06 01:45:00|78.97|77.57|78.94|77.54|79.08|77.68|78.87|77.47|75
1651801800000|2022-05-06 01:50:00|78.93|77.53|78.92|77.52|78.93|77.53|78.75|77.35|104
1651802100000|2022-05-06 01:55:00|78.93|77.53|79.19|77.79|79.23|77.83|78.93|77.53|100
1651802400000|2022-05-06 02:00:00|79.2|77.8|79.5|78.1|79.51|78.11|79.12|77.72|103
1651802700000|2022-05-06 02:05:00|79.52|78.12|79.8|78.4|79.8|78.4|79.5|78.1|122
1651803000000|2022-05-06 02:10:00|79.79|78.39|79.72|78.32|79.83|78.43|79.61|78.21|120
1651803300000|2022-05-06 02:15:00|79.73|78.33|79.78|78.38|79.92|78.52|79.6|78.2|155
1651803600000|2022-05-06 02:20:00|79.77|78.37|79.95|78.55|80.01|78.61|79.65|78.25|129
1651803900000|2022-05-06 02:25:00|79.96|78.56|80.21|78.81|80.21|78.81|79.9|78.5|113
1651804200000|2022-05-06 02:30:00|80.2|78.8|80.05|78.65|80.21|78.81|79.97|78.57|85
1651804500000|2022-05-06 02:35:00|80.06|78.66|79.79|78.39|80.06|78.66|79.75|78.35|91
1651804800000|2022-05-06 02:40:00|79.78|78.38|79.91|78.51|79.94|78.54|79.71|78.31|84
1651805100000|2022-05-06 02:45:00|79.9|78.5|79.68|78.28|79.99|78.59|79.66|78.26|91
1651805400000|2022-05-06 02:50:00|79.67|78.27|79.49|78.09|79.79|78.39|79.39|77.99|132
1651805700000|2022-05-06 02:55:00|79.51|78.11|79.51|78.11|79.57|78.17|79.3|77.9|133
1651806000000|2022-05-06 03:00:00|79.52|78.12|79.62|78.22|79.76|78.36|79.45|78.05|109
1651806300000|2022-05-06 03:05:00|79.61|78.21|79.51|78.11|79.66|78.26|79.51|78.11|84
1651806600000|2022-05-06 03:10:00|79.52|78.12|79.43|78.03|79.53|78.13|79.2|77.8|104
1651806900000|2022-05-06 03:15:00|79.41|78.01|79.19|77.79|79.47|78.07|79.11|77.71|84
1651807200000|2022-05-06 03:20:00|79.21|77.81|79.15|77.75|79.23|77.83|79.1|77.7|76
1651807500000|2022-05-06 03:25:00|79.16|77.76|79.18|77.78|79.2|77.8|79.1|77.7|57
1651807800000|2022-05-06 03:30:00|79.19|77.79|79.54|78.14|79.54|78.14|79.12|77.72|89
1651808100000|2022-05-06 03:35:00|79.6|78.2|79.51|78.11|79.6|78.2|79.47|78.07|68
1651808400000|2022-05-06 03:40:00|79.5|78.1|79.27|77.87|79.51|78.11|79.23|77.83|114
1651808700000|2022-05-06 03:45:00|79.28|77.88|79.54|78.14|79.54|78.14|79.25|77.85|116
1651809000000|2022-05-06 03:50:00|79.57|78.17|79.71|78.31|79.77|78.37|79.52|78.12|71
1651809300000|2022-05-06 03:55:00|79.74|78.34|79.91|78.51|79.91|78.51|79.51|78.11|131
1651809600000|2022-05-06 04:00:00|79.9|78.5|79.64|78.24|79.92|78.52|79.6|78.2|112
1651809900000|2022-05-06 04:05:00|79.66|78.26|79.13|77.73|79.67|78.27|79.12|77.72|126
1651810200000|2022-05-06 04:10:00|79.14|77.74|79.06|77.66|79.18|77.78|78.88|77.48|162
1651810500000|2022-05-06 04:15:00|79.08|77.68|79.11|77.71|79.46|78.06|79.08|77.68|158
1651810800000|2022-05-06 04:20:00|79.1|77.7|79.37|77.97|79.41|78.01|79.1|77.7|93
1651811100000|2022-05-06 04:25:00|79.38|77.98|79.26|77.86|79.48|78.08|79.23|77.83|118
1651811400000|2022-05-06 04:30:00|79.27|77.87|79.36|77.96|79.44|78.04|79.17|77.77|149
1651811700000|2022-05-06 04:35:00|79.37|77.97|79.15|77.75|79.52|78.12|79.14|77.74|147
1651812000000|2022-05-06 04:40:00|79.16|77.76|79.47|78.07|79.48|78.08|79.09|77.69|133
1651812300000|2022-05-06 04:45:00|79.46|78.06|80.21|78.81|80.24|78.84|79.45|78.05|148
1651812600000|2022-05-06 04:50:00|80.25|78.85|79.32|77.92|80.4|79|79.32|77.92|184
1651812900000|2022-05-06 04:55:00|79.31|77.91|79.6|78.2|79.61|78.21|79.31|77.91|176
1651813200000|2022-05-06 05:00:00|79.58|78.18|80.08|78.68|80.15|78.75|79.58|78.18|192
1651813500000|2022-05-06 05:05:00|80.07|78.67|79.69|78.29|80.22|78.82|79.68|78.28|140
1651813800000|2022-05-06 05:10:00|79.7|78.3|79.9|78.5|80.01|78.61|79.7|78.3|161
1651814100000|2022-05-06 05:15:00|79.89|78.49|79.53|78.13|79.92|78.52|79.51|78.11|161
1651814400000|2022-05-06 05:20:00|79.54|78.14|79.54|78.14|79.65|78.25|79.49|78.09|100
1651814700000|2022-05-06 05:25:00|79.55|78.15|79.73|78.33|79.74|78.34|79.55|78.15|90
1651815000000|2022-05-06 05:30:00|79.75|78.35|79.81|78.41|79.94|78.54|79.58|78.18|106
1651815300000|2022-05-06 05:35:00|79.79|78.39|80.04|78.64|80.18|78.78|79.79|78.39|142
1651815600000|2022-05-06 05:40:00|80.05|78.65|80.01|78.61|80.09|78.69|79.94|78.54|62
1651815900000|2022-05-06 05:45:00|80.02|78.62|79.92|78.52|80.07|78.67|79.88|78.48|88
1651816200000|2022-05-06 05:50:00|79.93|78.53|79.75|78.35|79.98|78.58|79.74|78.34|94
1651816500000|2022-05-06 05:55:00|79.76|78.36|79.95|78.55|79.97|78.57|79.63|78.23|95
1651816800000|2022-05-06 06:00:00|79.96|78.56|80.13|78.73|80.13|78.73|79.83|78.43|117
1651817100000|2022-05-06 06:05:00|80.14|78.74|80.02|78.62|80.25|78.85|80.02|78.62|80
1651817400000|2022-05-06 06:10:00|80.03|78.63|79.99|78.59|80.08|78.68|79.88|78.48|86
1651817700000|2022-05-06 06:15:00|79.98|78.58|79.99|78.59|79.99|78.59|79.81|78.41|104
1651818000000|2022-05-06 06:20:00|79.98|78.58|80.13|78.73|80.23|78.83|79.95|78.55|94
1651818300000|2022-05-06 06:25:00|80.12|78.72|79.84|78.44|80.12|78.72|79.78|78.38|113
1651818600000|2022-05-06 06:30:00|79.85|78.45|79.82|78.42|79.85|78.45|79.63|78.23|139
1651818900000|2022-05-06 06:35:00|79.83|78.43|79.81|78.41|79.92|78.52|79.68|78.28|122
1651819200000|2022-05-06 06:40:00|79.82|78.42|79.54|78.14|79.87|78.47|79.52|78.12|103
1651819500000|2022-05-06 06:45:00|79.55|78.15|79.43|78.03|79.62|78.22|79.42|78.02|101
1651819800000|2022-05-06 06:50:00|79.4|78|79.56|78.16|79.61|78.21|79.4|78|98
1651820100000|2022-05-06 06:55:00|79.57|78.17|80.04|78.64|80.3|78.9|79.55|78.15|187
1651820400000|2022-05-06 07:00:00|80.05|78.65|79.85|78.45|80.42|79.02|79.71|78.31|218
1651820700000|2022-05-06 07:05:00|79.86|78.46|79.83|78.43|79.99|78.59|79.7|78.3|159
1651821000000|2022-05-06 07:10:00|79.82|78.42|80.08|78.68|80.15|78.75|79.81|78.41|127
1651821300000|2022-05-06 07:15:00|80.09|78.69|80.4|79|80.4|79|80.06|78.66|91
1651821600000|2022-05-06 07:20:00|80.39|78.99|80.11|78.71|80.44|79.04|80.11|78.71|102
1651821900000|2022-05-06 07:25:00|80.1|78.7|80.02|78.62|80.36|78.96|79.99|78.59|151
1651822200000|2022-05-06 07:30:00|80.01|78.61|79.83|78.43|80.01|78.61|79.8|78.4|98
1651822500000|2022-05-06 07:35:00|79.84|78.44|79.01|77.61|79.99|78.59|78.86|77.46|290
1651822800000|2022-05-06 07:40:00|79|77.6|78.14|76.74|79.01|77.61|78.1|76.7|422
1651823100000|2022-05-06 07:45:00|78.13|76.73|79.56|78.16|79.75|78.35|78.12|76.72|428
1651823400000|2022-05-06 07:50:00|79.57|78.17|79.94|78.54|80.1|78.7|79.45|78.05|355
1651823700000|2022-05-06 07:55:00|79.95|78.55|79.81|78.41|80.34|78.94|79.81|78.41|252
1651824000000|2022-05-06 08:00:00|79.8|78.4|79.61|78.21|79.8|78.4|79.41|78.01|273
1651824300000|2022-05-06 08:05:00|79.6|78.2|80.14|78.74|80.54|79.14|79.54|78.14|300
1651824600000|2022-05-06 08:10:00|80.13|78.73|79.66|78.26|80.22|78.82|79.6|78.2|214
1651824900000|2022-05-06 08:15:00|79.65|78.25|80.04|78.64|80.3|78.9|79.48|78.08|276
1651825200000|2022-05-06 08:20:00|80.05|78.65|80.41|79.01|80.44|79.04|79.79|78.39|275
1651825500000|2022-05-06 08:25:00|80.42|79.02|80.17|78.77|80.52|79.12|80.01|78.61|217
1651825800000|2022-05-06 08:30:00|80.18|78.78|80.3|78.9|80.59|79.19|80.14|78.74|262
1651826100000|2022-05-06 08:35:00|80.29|78.89|80.02|78.62|80.36|78.96|79.99|78.59|195
1651826400000|2022-05-06 08:40:00|80.01|78.61|79.8|78.4|80.04|78.64|79.76|78.36|206
1651826700000|2022-05-06 08:45:00|79.78|78.38|79.92|78.52|80.01|78.61|79.77|78.37|214
1651827000000|2022-05-06 08:50:00|79.93|78.53|79.75|78.35|80.06|78.66|79.75|78.35|201
1651827300000|2022-05-06 08:55:00|79.73|78.33|79.84|78.44|80.08|78.68|79.68|78.28|210
1651827600000|2022-05-06 09:00:00|79.85|78.45|79.99|78.59|80|78.6|79.78|78.38|129
1651827900000|2022-05-06 09:05:00|80|78.6|79.68|78.28|80.03|78.63|79.61|78.21|119
1651828200000|2022-05-06 09:10:00|79.69|78.29|79.34|77.94|79.85|78.45|79.29|77.89|151
1651828500000|2022-05-06 09:15:00|79.36|77.96|79.69|78.29|79.75|78.35|79.36|77.96|204
1651828800000|2022-05-06 09:20:00|79.67|78.27|79.93|78.53|79.97|78.57|79.67|78.27|142
1651829100000|2022-05-06 09:25:00|79.94|78.54|80.04|78.64|80.24|78.84|79.94|78.54|172
1651829400000|2022-05-06 09:30:00|80.03|78.63|80.36|78.96|80.41|79.01|79.99|78.59|159
1651829700000|2022-05-06 09:35:00|80.37|78.97|80.47|79.07|80.51|79.11|80.14|78.74|172
1651830000000|2022-05-06 09:40:00|80.49|79.09|80.21|78.81|80.57|79.17|80.12|78.72|168
1651830300000|2022-05-06 09:45:00|80.2|78.8|80.14|78.74|80.43|79.03|80.06|78.66|206
1651830600000|2022-05-06 09:50:00|80.13|78.73|80.15|78.75|80.21|78.81|79.97|78.57|156
1651830900000|2022-05-06 09:55:00|80.14|78.74|80.39|78.99|80.55|79.15|80.05|78.65|154
1651831200000|2022-05-06 10:00:00|80.37|78.97|80.15|78.75|80.51|79.11|80.07|78.67|163
1651831500000|2022-05-06 10:05:00|80.14|78.74|80.53|79.13|80.55|79.15|80.04|78.64|193
1651831800000|2022-05-06 10:10:00|80.54|79.14|80.15|78.75|80.54|79.14|80.07|78.67|174
1651832100000|2022-05-06 10:15:00|80.16|78.76|80.05|78.65|80.2|78.8|80.01|78.61|115
1651832400000|2022-05-06 10:20:00|80.06|78.66|80.15|78.75|80.31|78.91|80.05|78.65|158
1651832700000|2022-05-06 10:25:00|80.12|78.72|80.17|78.77|80.22|78.82|79.99|78.59|132
1651833000000|2022-05-06 10:30:00|80.16|78.76|80.22|78.82|80.39|78.99|79.99|78.59|199
1651833300000|2022-05-06 10:35:00|80.21|78.81|80.2|78.8|80.29|78.89|79.88|78.48|153
1651833600000|2022-05-06 10:40:00|80.19|78.79|79.8|78.4|80.24|78.84|79.68|78.28|219
1651833900000|2022-05-06 10:45:00|79.78|78.38|79.89|78.49|79.99|78.59|79.77|78.37|117
1651834200000|2022-05-06 10:50:00|79.88|78.48|79.69|78.29|79.99|78.59|79.56|78.16|251
1651834500000|2022-05-06 10:55:00|79.68|78.28|79.39|77.99|79.76|78.36|78.98|77.58|328
1651834800000|2022-05-06 11:00:00|79.37|77.97|79.48|78.08|79.71|78.31|79.04|77.64|307
1651835100000|2022-05-06 11:05:00|79.47|78.07|79.02|77.62|79.65|78.25|79.01|77.61|258
1651835400000|2022-05-06 11:10:00|79.03|77.63|78.58|77.18|79.06|77.66|78.48|77.08|342
1651835700000|2022-05-06 11:15:00|78.59|77.19|78.82|77.42|78.87|77.47|78.53|77.13|228
1651836000000|2022-05-06 11:20:00|78.83|77.43|78.88|77.48|78.89|77.49|78.67|77.27|175
1651836300000|2022-05-06 11:25:00|78.87|77.47|78.34|76.94|78.88|77.48|77.94|76.54|254
1651836600000|2022-05-06 11:30:00|78.32|76.92|78.69|77.29|78.69|77.29|77.96|76.56|272
1651836900000|2022-05-06 11:35:00|78.7|77.3|79.03|77.63|79.12|77.72|78.64|77.24|268
1651837200000|2022-05-06 11:40:00|79.04|77.64|78.73|77.33|79.09|77.69|78.57|77.17|210
1651837500000|2022-05-06 11:45:00|78.72|77.32|78.58|77.18|78.81|77.41|78.46|77.06|172
1651837800000|2022-05-06 11:50:00|78.57|77.17|78.5|77.1|78.84|77.44|78.46|77.06|167
1651838100000|2022-05-06 11:55:00|78.49|77.09|78.56|77.16|78.79|77.39|78.45|77.05|216
1651838400000|2022-05-06 12:00:00|78.58|77.18|79.13|77.73|79.26|77.86|78.51|77.11|217
1651838700000|2022-05-06 12:05:00|79.14|77.74|78.77|77.37|79.17|77.77|78.77|77.37|183
1651839000000|2022-05-06 12:10:00|78.76|77.36|78.44|77.04|78.84|77.44|78.43|77.03|189
1651839300000|2022-05-06 12:15:00|78.43|77.03|78.31|76.91|78.63|77.23|78.28|76.88|184
1651839600000|2022-05-06 12:20:00|78.32|76.92|78.92|77.52|78.99|77.59|78.3|76.9|223
1651839900000|2022-05-06 12:25:00|78.9|77.5|79.04|77.94|79.21|78.11|78.6|77.2|272
1651840200000|2022-05-06 12:30:00|79.06|77.96|79.87|78.47|79.9|78.61|79.05|77.95|362
1651840500000|2022-05-06 12:35:00|79.88|78.48|79.7|78.3|80.2|78.8|79.7|78.3|320
1651840800000|2022-05-06 12:40:00|79.69|78.29|79.42|78.02|79.72|78.32|79.4|78|249
1651841100000|2022-05-06 12:45:00|79.43|78.03|78.95|77.55|79.48|78.08|78.91|77.51|254
1651841400000|2022-05-06 12:50:00|78.94|77.54|78.97|77.57|79.22|77.82|78.78|77.38|298
1651841700000|2022-05-06 12:55:00|78.98|77.58|78.85|77.45|79.12|77.72|78.83|77.43|193
1651842000000|2022-05-06 13:00:00|78.89|77.49|78.67|77.27|79.23|77.83|78.67|77.27|256
1651842300000|2022-05-06 13:05:00|78.66|77.26|78.83|77.43|78.98|77.58|78.66|77.26|220
1651842600000|2022-05-06 13:10:00|78.85|77.45|79.02|77.62|79.16|77.76|78.83|77.43|175
1651842900000|2022-05-06 13:15:00|79.01|77.61|79.07|77.67|79.1|77.7|78.79|77.39|206
1651843200000|2022-05-06 13:20:00|79.05|77.65|78.92|77.52|79.06|77.66|78.8|77.4|184
1651843500000|2022-05-06 13:25:00|78.91|77.51|79.27|77.87|79.29|77.89|78.86|77.46|168
1651843800000|2022-05-06 13:30:00|79.28|77.88|78.29|76.89|79.36|77.96|78.14|76.74|366
1651844100000|2022-05-06 13:35:00|78.28|76.88|77.29|75.89|78.29|76.89|76.97|75.57|449
1651844400000|2022-05-06 13:40:00|77.3|75.9|77.59|76.19|78.19|76.79|77.28|75.88|473
1651844700000|2022-05-06 13:45:00|77.6|76.2|77.72|76.32|77.79|76.39|77.06|75.66|409
1651845000000|2022-05-06 13:50:00|77.69|76.29|77.73|76.33|77.92|76.52|77.39|75.99|281
1651845300000|2022-05-06 13:55:00|77.74|76.34|78|76.6|78.04|76.64|77.72|76.32|184
1651845600000|2022-05-06 14:00:00|78.01|76.61|78.04|76.64|78.32|76.92|77.62|76.22|173
1651845900000|2022-05-06 14:05:00|78.03|76.63|78.03|76.63|78.59|77.19|77.98|76.58|188
1651846200000|2022-05-06 14:10:00|78.04|76.64|78.48|77.08|78.61|77.21|77.81|76.41|282
1651846500000|2022-05-06 14:15:00|78.47|77.07|78.78|77.38|79.05|77.65|78.47|77.07|354
1651846800000|2022-05-06 14:20:00|78.77|77.37|78.71|77.31|78.88|77.48|78.55|77.15|380
1651847100000|2022-05-06 14:25:00|78.7|77.3|78.33|76.93|78.89|77.49|78.32|76.92|301
1651847400000|2022-05-06 14:30:00|78.31|76.91|78.05|76.65|78.47|77.07|77.93|76.53|344
1651847700000|2022-05-06 14:35:00|78.06|76.66|78.15|76.75|78.23|76.83|77.91|76.51|326
1651848000000|2022-05-06 14:40:00|78.16|76.76|78.48|77.08|78.55|77.15|78.12|76.72|349
1651848300000|2022-05-06 14:45:00|78.47|77.07|79.09|77.69|79.09|77.69|78.43|77.03|320
1651848600000|2022-05-06 14:50:00|79.1|77.7|79.19|77.79|79.19|77.79|78.85|77.45|303
1651848900000|2022-05-06 14:55:00|79.2|77.8|79.04|77.64|79.25|77.85|79.03|77.63|229
1651849200000|2022-05-06 15:00:00|79.03|77.63|79.02|77.62|79.25|77.85|78.83|77.43|283
1651849500000|2022-05-06 15:05:00|79.01|77.61|79.4|78|79.44|78.04|79.01|77.61|223
1651849800000|2022-05-06 15:10:00|79.41|78.01|79.52|78.12|79.52|78.12|79.08|77.68|222
1651850100000|2022-05-06 15:15:00|79.51|78.11|79.49|78.09|79.74|78.34|79.43|78.03|202
1651850400000|2022-05-06 15:20:00|79.5|78.1|80.15|78.75|80.21|78.81|79.42|78.02|218
1651850700000|2022-05-06 15:25:00|80.16|78.76|79.94|78.54|80.24|78.84|79.9|78.5|238
1651851000000|2022-05-06 15:30:00|79.95|78.55|79.46|78.06|80.17|78.77|79.45|78.05|256
1651851300000|2022-05-06 15:35:00|79.45|78.05|79.13|77.73|79.46|78.06|79.12|77.72|218
1651851600000|2022-05-06 15:40:00|79.12|77.72|79.18|77.78|79.26|77.86|79.02|77.62|221
1651851900000|2022-05-06 15:45:00|79.17|77.77|79.12|77.72|79.2|77.8|79.06|77.66|211
1651852200000|2022-05-06 15:50:00|79.11|77.71|78.86|77.46|79.42|78.02|78.7|77.3|258
1651852500000|2022-05-06 15:55:00|78.87|77.47|78.83|77.43|79.06|77.66|78.74|77.34|186
1651852800000|2022-05-06 16:00:00|78.84|77.44|79.14|77.74|79.25|77.85|78.8|77.4|236
1651853100000|2022-05-06 16:05:00|79.16|77.76|79.2|77.8|79.45|78.05|79.13|77.73|238
1651853400000|2022-05-06 16:10:00|79.21|77.81|78.67|77.27|79.24|77.84|78.58|77.18|260
1651853700000|2022-05-06 16:15:00|78.66|77.26|78.7|77.3|79|77.6|78.52|77.12|263
1651854000000|2022-05-06 16:20:00|78.69|77.29|78.98|77.58|79.15|77.75|78.66|77.26|291
1651854300000|2022-05-06 16:25:00|78.99|77.59|79.21|77.81|79.31|77.91|78.98|77.58|233
1651854600000|2022-05-06 16:30:00|79.19|77.79|79.4|78|79.43|78.03|79.05|77.65|217
1651854900000|2022-05-06 16:35:00|79.41|78.01|79.29|77.89|79.45|78.05|79.06|77.66|254
1651855200000|2022-05-06 16:40:00|79.32|77.92|79.19|77.79|79.33|77.93|79.08|77.68|221
1651855500000|2022-05-06 16:45:00|79.18|77.78|78.98|77.58|79.23|77.83|78.98|77.58|164
1651855800000|2022-05-06 16:50:00|78.99|77.59|79.48|78.08|79.54|78.14|78.81|77.41|225
1651856100000|2022-05-06 16:55:00|79.47|78.07|79.52|78.12|79.59|78.19|79.36|77.96|202
1651856400000|2022-05-06 17:00:00|79.54|78.14|79.43|78.03|79.55|78.15|79.24|77.84|198
1651856700000|2022-05-06 17:05:00|79.41|78.01|79.12|77.72|79.41|78.01|79.04|77.64|163
1651857000000|2022-05-06 17:10:00|79.11|77.71|79.02|77.62|79.25|77.85|79.01|77.61|146
1651857300000|2022-05-06 17:15:00|79.04|77.64|78.87|77.47|79.08|77.68|78.8|77.4|167
1651857600000|2022-05-06 17:20:00|78.86|77.46|79.02|77.62|79.19|77.79|78.76|77.36|199
1651857900000|2022-05-06 17:25:00|79.04|77.64|79.07|77.67|79.22|77.82|78.97|77.57|227
1651858200000|2022-05-06 17:30:00|79.06|77.66|79.02|77.62|79.2|77.8|78.89|77.49|151
1651858500000|2022-05-06 17:35:00|79.01|77.61|78.83|77.43|79.14|77.74|78.76|77.36|160
1651858800000|2022-05-06 17:40:00|78.84|77.44|78.85|77.45|79.09|77.69|78.79|77.39|223
1651859100000|2022-05-06 17:45:00|78.84|77.44|78.78|77.38|78.94|77.54|78.77|77.37|189
1651859400000|2022-05-06 17:50:00|78.79|77.39|78.61|77.21|78.79|77.39|78.53|77.13|208
1651859700000|2022-05-06 17:55:00|78.6|77.2|78.68|77.28|78.76|77.36|78.58|77.18|122
1651860000000|2022-05-06 18:00:00|78.69|77.29|78.63|77.23|78.84|77.44|78.61|77.21|138
1651860300000|2022-05-06 18:05:00|78.62|77.22|78.5|77.1|78.62|77.22|78.49|77.09|76
1651860600000|2022-05-06 18:10:00|78.49|77.09|78.55|77.15|78.72|77.32|78.48|77.08|95
1651860900000|2022-05-06 18:15:00|78.56|77.16|78.79|77.39|78.84|77.44|78.56|77.16|175
1651861200000|2022-05-06 18:20:00|78.81|77.41|78.68|77.28|78.85|77.45|78.68|77.28|147
1651861500000|2022-05-06 18:25:00|78.67|77.27|78.58|77.18|78.69|77.29|78.55|77.15|135
1651861800000|2022-05-06 18:30:00|78.57|77.17|78.41|77.01|78.63|77.23|78.29|76.89|156
1651862100000|2022-05-06 18:35:00|78.42|77.02|78.86|77.46|78.86|77.46|78.39|76.99|132
1651862400000|2022-05-06 18:40:00|78.85|77.45|78.77|77.37|78.99|77.59|78.77|77.37|116
1651862700000|2022-05-06 18:45:00|78.76|77.36|78.92|77.52|78.98|77.58|78.68|77.28|174
1651863000000|2022-05-06 18:50:00|78.93|77.53|79.02|77.62|79.04|77.64|78.88|77.48|158
1651863300000|2022-05-06 18:55:00|79.04|77.64|78.67|77.27|79.04|77.64|78.67|77.27|171
1651863600000|2022-05-06 19:00:00|78.66|77.26|78.98|77.58|78.98|77.58|78.48|77.08|144
1651863900000|2022-05-06 19:05:00|78.99|77.59|78.78|77.38|79.06|77.66|78.62|77.22|172
1651864200000|2022-05-06 19:10:00|78.79|77.39|78.91|77.51|79.03|77.63|78.72|77.32|179
1651864500000|2022-05-06 19:15:00|78.89|77.49|78.78|77.38|78.93|77.53|78.58|77.18|187
1651864800000|2022-05-06 19:20:00|78.77|77.37|78.56|77.16|78.79|77.39|78.54|77.14|151
1651865100000|2022-05-06 19:25:00|78.57|77.17|78.97|77.57|78.99|77.59|78.51|77.11|147
1651865400000|2022-05-06 19:30:00|78.96|77.56|79.2|77.8|79.24|77.84|78.94|77.54|172
1651865700000|2022-05-06 19:35:00|79.19|77.79|79.13|77.73|79.28|77.88|79.07|77.67|188
1651866000000|2022-05-06 19:40:00|79.14|77.74|79.21|77.81|79.33|77.93|79.09|77.69|172
1651866300000|2022-05-06 19:45:00|79.22|77.82|79.29|77.89|79.37|77.97|79.11|77.71|167
1651866600000|2022-05-06 19:50:00|79.3|77.9|79.14|77.74|79.32|77.92|79.14|77.74|134
1651866900000|2022-05-06 19:55:00|79.12|77.72|79.16|77.76|79.23|77.83|78.82|77.42|193
1651867200000|2022-05-06 20:00:00|79.15|77.75|78.83|77.43|79.15|77.75|78.83|77.43|123
1651867500000|2022-05-06 20:05:00|78.84|77.44|79.11|77.71|79.11|77.71|78.84|77.44|72
1651867800000|2022-05-06 20:10:00|79.1|77.7|79.03|77.63|79.26|77.86|79.02|77.62|86
1651868100000|2022-05-06 20:15:00|79.05|77.65|78.84|77.44|79.07|77.67|78.84|77.44|59
1651868400000|2022-05-06 20:20:00|78.83|77.43|78.96|77.56|78.99|77.59|78.73|77.33|82
1651868700000|2022-05-06 20:25:00|78.97|77.57|78.92|77.52|79.04|77.64|78.92|77.52|47
1651869000000|2022-05-06 20:30:00|78.91|77.51|78.9|77.5|78.92|77.52|78.74|77.34|64
1651869300000|2022-05-06 20:35:00|78.88|77.48|78.84|77.44|78.88|77.48|78.71|77.31|70
1651869600000|2022-05-06 20:40:00|78.83|77.43|79.17|77.77|79.18|77.78|78.83|77.43|74
1651869900000|2022-05-06 20:45:00|79.16|77.76|79.25|77.85|79.28|77.88|79.12|77.72|69
1651870200000|2022-05-06 20:50:00|79.24|77.84|79.55|78.15|79.55|78.15|79.23|77.83|66
1651870500000|2022-05-06 20:55:00|79.56|78.16|79.42|78.02|79.57|78.17|79.41|78.01|85
1651906800000|2022-05-07 07:00:00|77.66|76.26|77.75|76.35|77.81|76.41|77.64|76.24|58
1651907100000|2022-05-07 07:05:00|77.74|76.34|77.92|76.52|78.03|76.63|77.74|76.34|77
1651907400000|2022-05-07 07:10:00|77.9|76.5|77.83|76.43|77.94|76.54|77.64|76.24|108
1651907700000|2022-05-07 07:15:00|77.82|76.42|78.14|76.74|78.16|76.76|77.82|76.42|115
1651908000000|2022-05-07 07:20:00|78.15|76.75|78.15|76.75|78.21|76.81|78.07|76.67|51
1651908300000|2022-05-07 07:25:00|78.14|76.74|78|76.6|78.18|76.78|78|76.6|103
1651908600000|2022-05-07 07:30:00|77.97|76.57|78.38|76.98|78.38|76.98|77.94|76.54|91
1651908900000|2022-05-07 07:35:00|78.39|76.99|78.32|76.92|78.45|77.05|78.29|76.89|99
1651909200000|2022-05-07 07:40:00|78.33|76.93|78.43|77.03|78.43|77.03|78.19|76.79|111
1651909500000|2022-05-07 07:45:00|78.44|77.04|78.47|77.07|78.56|77.16|78.44|77.04|50
1651909800000|2022-05-07 07:50:00|78.46|77.06|78.51|77.11|78.55|77.15|78.45|77.05|63
1651910100000|2022-05-07 07:55:00|78.52|77.12|78.45|77.05|78.58|77.18|78.45|77.05|62
1651910400000|2022-05-07 08:00:00|78.46|77.06|78.69|77.29|78.78|77.38|78.45|77.05|68
1651910700000|2022-05-07 08:05:00|78.7|77.3|78.49|77.09|78.7|77.3|78.4|77|113
1651911000000|2022-05-07 08:10:00|78.5|77.1|78.85|77.45|78.85|77.45|78.47|77.07|82
1651911300000|2022-05-07 08:15:00|78.84|77.44|78.64|77.24|79.01|77.61|78.58|77.18|174
1651911600000|2022-05-07 08:20:00|78.63|77.23|78.49|77.09|78.63|77.23|78.47|77.07|102
1651911900000|2022-05-07 08:25:00|78.48|77.08|78.43|77.03|78.48|77.08|78.21|76.81|96
1651912200000|2022-05-07 08:30:00|78.44|77.04|78.67|77.27|78.74|77.34|78.44|77.04|104
1651912500000|2022-05-07 08:35:00|78.65|77.25|78.61|77.21|78.67|77.27|78.57|77.17|57
1651912800000|2022-05-07 08:40:00|78.62|77.22|78.67|77.27|78.67|77.27|78.53|77.13|59
1651913100000|2022-05-07 08:45:00|78.68|77.28|78.92|77.52|78.98|77.58|78.68|77.28|144
1651913400000|2022-05-07 08:50:00|78.94|77.54|78.72|77.32|78.94|77.54|78.71|77.31|71
1651913700000|2022-05-07 08:55:00|78.73|77.33|78.71|77.31|78.78|77.38|78.67|77.27|61
1651914000000|2022-05-07 09:00:00|78.72|77.32|78.49|77.09|78.73|77.33|78.49|77.09|90
1651914300000|2022-05-07 09:05:00|78.48|77.08|78.52|77.12|78.53|77.13|78.41|77.01|58
1651914600000|2022-05-07 09:10:00|78.51|77.11|78.67|77.27|78.69|77.29|78.45|77.05|66
1651914900000|2022-05-07 09:15:00|78.66|77.26|78.63|77.23|78.73|77.33|78.61|77.21|84
1651915200000|2022-05-07 09:20:00|78.62|77.22|78.4|77|78.64|77.24|78.4|77|73
1651915500000|2022-05-07 09:25:00|78.39|76.99|78.51|77.11|78.53|77.13|78.35|76.95|66
1651915800000|2022-05-07 09:30:00|78.52|77.12|78.43|77.03|78.63|77.23|78.43|77.03|69
1651916100000|2022-05-07 09:35:00|78.42|77.02|78.36|76.96|78.49|77.09|78.34|76.94|41
1651916400000|2022-05-07 09:40:00|78.34|76.94|78.47|77.07|78.57|77.17|78.34|76.94|72
1651916700000|2022-05-07 09:45:00|78.46|77.06|78.35|76.95|78.49|77.09|78.26|76.86|100
1651917000000|2022-05-07 09:50:00|78.34|76.94|78.52|77.12|78.52|77.12|78.32|76.92|56
1651917300000|2022-05-07 09:55:00|78.53|77.13|78.45|77.05|78.53|77.13|78.42|77.02|49
1651917600000|2022-05-07 10:00:00|78.44|77.04|78.39|76.99|78.48|77.08|78.28|76.88|99
1651917900000|2022-05-07 10:05:00|78.4|77|78.43|77.03|78.46|77.06|78.38|76.98|51
1651918200000|2022-05-07 10:10:00|78.44|77.04|78.71|77.31|78.71|77.31|78.44|77.04|61
1651918500000|2022-05-07 10:15:00|78.72|77.32|78.51|77.11|78.79|77.39|78.49|77.09|82
1651918800000|2022-05-07 10:20:00|78.52|77.12|78.9|77.5|79.01|77.61|78.52|77.12|91
1651919100000|2022-05-07 10:25:00|78.89|77.49|78.89|77.49|78.9|77.5|78.73|77.33|76
1651919400000|2022-05-07 10:30:00|78.9|77.5|78.73|77.33|78.92|77.52|78.66|77.26|53
1651919700000|2022-05-07 10:35:00|78.74|77.34|78.92|77.52|79|77.6|78.73|77.33|107
1651920000000|2022-05-07 10:40:00|78.91|77.51|78.82|77.42|78.93|77.53|78.79|77.39|80
1651920300000|2022-05-07 10:45:00|78.81|77.41|78.73|77.33|78.82|77.42|78.68|77.28|64
1651920600000|2022-05-07 10:50:00|78.72|77.32|78.66|77.26|78.77|77.37|78.64|77.24|38
1651920900000|2022-05-07 10:55:00|78.64|77.24|78.9|77.5|78.93|77.53|78.64|77.24|44
1651921200000|2022-05-07 11:00:00|78.89|77.49|78.9|77.5|78.94|77.54|78.75|77.35|99
1651921500000|2022-05-07 11:05:00|78.89|77.49|78.76|77.36|78.89|77.49|78.75|77.35|56
1651921800000|2022-05-07 11:10:00|78.75|77.35|78.91|77.51|78.94|77.54|78.72|77.32|65
1651922100000|2022-05-07 11:15:00|78.9|77.5|79.16|77.76|79.2|77.8|78.88|77.48|83
1651922400000|2022-05-07 11:20:00|79.15|77.75|78.98|77.58|79.15|77.75|78.97|77.57|74
1651922700000|2022-05-07 11:25:00|78.99|77.59|78.92|77.52|79.02|77.62|78.92|77.52|85
1651923000000|2022-05-07 11:30:00|78.91|77.51|78.87|77.47|79|77.6|78.82|77.42|73
1651923300000|2022-05-07 11:35:00|78.88|77.48|78.78|77.38|78.89|77.49|78.78|77.38|67
1651923600000|2022-05-07 11:40:00|78.8|77.4|79|77.6|79.04|77.64|78.73|77.33|117
1651923900000|2022-05-07 11:45:00|79.01|77.61|78.92|77.52|79.05|77.65|78.9|77.5|58
1651924200000|2022-05-07 11:50:00|78.91|77.51|79.02|77.62|79.03|77.63|78.87|77.47|40
1651924500000|2022-05-07 11:55:00|79.03|77.63|79.07|77.67|79.07|77.67|78.94|77.54|83
1651924800000|2022-05-07 12:00:00|79.06|77.66|79|77.6|79.12|77.72|78.99|77.59|70
1651925100000|2022-05-07 12:05:00|78.99|77.59|79.15|77.75|79.15|77.75|78.89|77.49|58
1651925400000|2022-05-07 12:10:00|79.16|77.76|79.2|77.8|79.21|77.81|79.08|77.68|87
1651925700000|2022-05-07 12:15:00|79.21|77.81|79.18|77.78|79.26|77.86|79.18|77.78|51
1651926000000|2022-05-07 12:20:00|79.17|77.77|79.04|77.64|79.19|77.79|79.03|77.63|41
1651926300000|2022-05-07 12:25:00|79.03|77.63|79.05|77.65|79.1|77.7|79|77.6|24
1651926600000|2022-05-07 12:30:00|79.04|77.64|79.1|77.7|79.14|77.74|79.04|77.64|44
1651926900000|2022-05-07 12:35:00|79.11|77.71|78.97|77.57|79.13|77.73|78.94|77.54|62
1651927200000|2022-05-07 12:40:00|78.96|77.56|78.5|77.1|78.99|77.59|78.5|77.1|100
1651927500000|2022-05-07 12:45:00|78.51|77.11|78.71|77.31|78.73|77.33|78.47|77.07|104
1651927800000|2022-05-07 12:50:00|78.73|77.33|78.7|77.3|78.83|77.43|78.54|77.14|88
1651928100000|2022-05-07 12:55:00|78.71|77.31|78.76|77.36|78.81|77.41|78.58|77.18|113
1651928400000|2022-05-07 13:00:00|78.75|77.35|78.79|77.39|78.91|77.51|78.72|77.32|87
1651928700000|2022-05-07 13:05:00|78.8|77.4|78.63|77.23|78.83|77.43|78.62|77.22|70
1651929000000|2022-05-07 13:10:00|78.64|77.24|78.49|77.09|78.81|77.41|78.46|77.06|115
1651929300000|2022-05-07 13:15:00|78.46|77.06|78.55|77.15|78.56|77.16|78.33|76.93|120
1651929600000|2022-05-07 13:20:00|78.56|77.16|78.6|77.2|78.8|77.4|78.56|77.16|105
1651929900000|2022-05-07 13:25:00|78.59|77.19|78.4|77|78.69|77.29|78.39|76.99|107
1651930200000|2022-05-07 13:30:00|78.41|77.01|78.52|77.12|78.61|77.21|78.41|77.01|130
1651930500000|2022-05-07 13:35:00|78.51|77.11|78.55|77.15|78.68|77.28|78.48|77.08|87
1651930800000|2022-05-07 13:40:00|78.54|77.14|78.47|77.07|78.72|77.32|78.47|77.07|63
1651931100000|2022-05-07 13:45:00|78.49|77.09|78.71|77.31|78.74|77.34|78.48|77.08|86
1651931400000|2022-05-07 13:50:00|78.72|77.32|78.7|77.3|78.84|77.44|78.64|77.24|49
1651931700000|2022-05-07 13:55:00|78.69|77.29|78.65|77.25|78.69|77.29|78.47|77.07|101
1651932000000|2022-05-07 14:00:00|78.64|77.24|78.65|77.25|78.69|77.29|78.6|77.2|38
1651932300000|2022-05-07 14:05:00|78.64|77.24|78.55|77.15|78.72|77.32|78.51|77.11|80
1651932600000|2022-05-07 14:10:00|78.56|77.16|78.49|77.09|78.57|77.17|78.45|77.05|53
1651932900000|2022-05-07 14:15:00|78.5|77.1|78.61|77.21|78.64|77.24|78.41|77.01|74
1651933200000|2022-05-07 14:20:00|78.59|77.19|78.51|77.11|78.65|77.25|78.51|77.11|59
1651933500000|2022-05-07 14:25:00|78.52|77.12|78.59|77.19|78.62|77.22|78.52|77.12|28
1651933800000|2022-05-07 14:30:00|78.6|77.2|78.81|77.41|78.82|77.42|78.6|77.2|53
1651934100000|2022-05-07 14:35:00|78.8|77.4|78.73|77.33|78.81|77.41|78.65|77.25|56
1651934400000|2022-05-07 14:40:00|78.71|77.31|78.65|77.25|78.71|77.31|78.54|77.14|88
1651934700000|2022-05-07 14:45:00|78.64|77.24|78.52|77.12|78.65|77.25|78.52|77.12|33
1651935000000|2022-05-07 14:50:00|78.53|77.13|78.74|77.34|78.91|77.51|78.48|77.08|115
1651935300000|2022-05-07 14:55:00|78.75|77.35|78.8|77.4|78.84|77.44|78.7|77.3|92
1651935600000|2022-05-07 15:00:00|78.81|77.41|78.61|77.21|78.83|77.43|78.61|77.21|73
1651935900000|2022-05-07 15:05:00|78.6|77.2|78.73|77.33|78.77|77.37|78.59|77.19|53
1651936200000|2022-05-07 15:10:00|78.71|77.31|78.78|77.38|78.79|77.39|78.64|77.24|64
1651936500000|2022-05-07 15:15:00|78.79|77.39|78.77|77.37|78.83|77.43|78.67|77.27|58
1651936800000|2022-05-07 15:20:00|78.78|77.38|79.01|77.61|79.01|77.61|78.7|77.3|94
1651937100000|2022-05-07 15:25:00|79|77.6|78.77|77.37|79|77.6|78.74|77.34|59
1651937400000|2022-05-07 15:30:00|78.76|77.36|78.62|77.22|78.81|77.41|78.62|77.22|78
1651937700000|2022-05-07 15:35:00|78.61|77.21|78.53|77.13|78.69|77.29|78.52|77.12|52
1651938000000|2022-05-07 15:40:00|78.52|77.12|78.49|77.09|78.57|77.17|78.48|77.08|29
1651938300000|2022-05-07 15:45:00|78.5|77.1|78.78|77.38|78.79|77.39|78.5|77.1|67
1651938600000|2022-05-07 15:50:00|78.77|77.37|78.52|77.12|78.78|77.38|78.52|77.12|63
1651938900000|2022-05-07 15:55:00|78.51|77.11|78.69|77.29|78.74|77.34|78.5|77.1|49
1651939200000|2022-05-07 16:00:00|78.7|77.3|78.72|77.32|78.75|77.35|78.53|77.13|97
1651939500000|2022-05-07 16:05:00|78.71|77.31|78.69|77.29|78.72|77.32|78.57|77.17|62
1651939800000|2022-05-07 16:10:00|78.68|77.28|78.62|77.22|78.68|77.28|78.51|77.11|53
1651940100000|2022-05-07 16:15:00|78.61|77.21|78.57|77.17|78.65|77.25|78.56|77.16|37
1651940400000|2022-05-07 16:20:00|78.58|77.18|78.49|77.09|78.61|77.21|78.47|77.07|37
1651940700000|2022-05-07 16:25:00|78.5|77.1|78.6|77.2|78.6|77.2|78.49|77.09|39
1651941000000|2022-05-07 16:30:00|78.59|77.19|78.46|77.06|78.61|77.21|78.45|77.05|47
1651941300000|2022-05-07 16:35:00|78.47|77.07|78.55|77.15|78.55|77.15|78.47|77.07|42
1651941600000|2022-05-07 16:40:00|78.56|77.16|78.61|77.21|78.62|77.22|78.55|77.15|35
1651941900000|2022-05-07 16:45:00|78.6|77.2|78.32|76.92|78.6|77.2|78.32|76.92|42
1651942200000|2022-05-07 16:50:00|78.31|76.91|78.23|76.83|78.31|76.91|78.02|76.62|106
1651942500000|2022-05-07 16:55:00|78.22|76.82|78.47|77.07|78.54|77.14|78.2|76.8|68
1651942800000|2022-05-07 17:00:00|78.48|77.08|78.26|76.86|78.48|77.08|78.19|76.79|78
1651943100000|2022-05-07 17:05:00|78.27|76.87|78.22|76.82|78.33|76.93|78.18|76.78|54
1651943400000|2022-05-07 17:10:00|78.21|76.81|78.18|76.78|78.33|76.93|78.14|76.74|87
1651943700000|2022-05-07 17:15:00|78.17|76.77|78.21|76.81|78.22|76.82|78.03|76.63|65
1651944000000|2022-05-07 17:20:00|78.2|76.8|78.18|76.78|78.24|76.84|78.06|76.66|65
1651944300000|2022-05-07 17:25:00|78.17|76.77|78.14|76.74|78.23|76.83|78.12|76.72|47
1651944600000|2022-05-07 17:30:00|78.15|76.75|78.06|76.66|78.24|76.84|78.05|76.65|64
1651944900000|2022-05-07 17:35:00|78.07|76.67|77.95|76.55|78.14|76.74|77.84|76.44|87
1651945200000|2022-05-07 17:40:00|77.96|76.56|78.05|76.65|78.07|76.67|77.95|76.55|52
1651945500000|2022-05-07 17:45:00|78.06|76.66|78.08|76.68|78.1|76.7|78.01|76.61|82
1651945800000|2022-05-07 17:50:00|78.07|76.67|78.11|76.71|78.12|76.72|78.02|76.62|40
1651946100000|2022-05-07 17:55:00|78.12|76.72|78.13|76.73|78.18|76.78|78.09|76.69|49
1651946400000|2022-05-07 18:00:00|78.12|76.72|78.19|76.79|78.2|76.8|78.06|76.66|52
1651946700000|2022-05-07 18:05:00|78.17|76.77|78.16|76.76|78.2|76.8|78.16|76.76|28
1651947000000|2022-05-07 18:10:00|78.17|76.77|78.27|76.87|78.28|76.88|78.17|76.77|44
1651947300000|2022-05-07 18:15:00|78.28|76.88|78.58|77.18|78.6|77.2|78.28|76.88|98
1651947600000|2022-05-07 18:20:00|78.57|77.17|78.49|77.09|78.58|77.18|78.45|77.05|39
1651947900000|2022-05-07 18:25:00|78.5|77.1|78.41|77.01|78.51|77.11|78.35|76.95|63
1651948200000|2022-05-07 18:30:00|78.4|77|78.38|76.98|78.48|77.08|78.35|76.95|52
1651948500000|2022-05-07 18:35:00|78.39|76.99|78.54|77.14|78.55|77.15|78.34|76.94|42
1651948800000|2022-05-07 18:40:00|78.55|77.15|78.47|77.07|78.55|77.15|78.38|76.98|42
1651949100000|2022-05-07 18:45:00|78.48|77.08|78.45|77.05|78.5|77.1|78.38|76.98|56
1651949400000|2022-05-07 18:50:00|78.46|77.06|78.34|76.94|78.56|77.16|78.34|76.94|59
1651949700000|2022-05-07 18:55:00|78.35|76.95|78.47|77.07|78.47|77.07|78.33|76.93|58
1651950000000|2022-05-07 19:00:00|78.46|77.06|78.61|77.21|78.61|77.21|78.44|77.04|40
1651950300000|2022-05-07 19:05:00|78.62|77.22|78.68|77.28|78.74|77.34|78.61|77.21|62
1651950600000|2022-05-07 19:10:00|78.67|77.27|78.71|77.31|78.73|77.33|78.63|77.23|42
1651950900000|2022-05-07 19:15:00|78.7|77.3|78.66|77.26|78.82|77.42|78.65|77.25|49
1651951200000|2022-05-07 19:20:00|78.67|77.27|78.51|77.11|78.67|77.27|78.47|77.07|65
1651951500000|2022-05-07 19:25:00|78.5|77.1|78.48|77.08|78.53|77.13|78.46|77.06|31
1651951800000|2022-05-07 19:30:00|78.49|77.09|78.47|77.07|78.53|77.13|78.45|77.05|40
1651952100000|2022-05-07 19:35:00|78.48|77.08|78.59|77.19|78.61|77.21|78.47|77.07|30
1651952400000|2022-05-07 19:40:00|78.6|77.2|78.69|77.29|78.69|77.29|78.54|77.14|48
1651952700000|2022-05-07 19:45:00|78.68|77.28|78.59|77.19|78.68|77.28|78.54|77.14|27
1651953000000|2022-05-07 19:50:00|78.6|77.2|78.51|77.11|78.6|77.2|78.51|77.11|27
1651953300000|2022-05-07 19:55:00|78.52|77.12|78.47|77.07|78.52|77.12|78.4|77|59
1651953600000|2022-05-07 20:00:00|78.48|77.08|78.29|76.89|78.49|77.09|78.25|76.85|87
1651953900000|2022-05-07 20:05:00|78.3|76.9|78.44|77.04|78.45|77.05|78.29|76.89|50
1651954200000|2022-05-07 20:10:00|78.42|77.02|78.29|76.89|78.45|77.05|78.28|76.88|54
1651954500000|2022-05-07 20:15:00|78.28|76.88|78.21|76.81|78.32|76.92|78.21|76.81|51
1651954800000|2022-05-07 20:20:00|78.2|76.8|78.36|76.96|78.38|76.98|78.15|76.75|48
1651955100000|2022-05-07 20:25:00|78.35|76.95|78.21|76.81|78.39|76.99|78.18|76.78|61
1651955400000|2022-05-07 20:30:00|78.22|76.82|77.91|76.51|78.22|76.82|77.89|76.49|78
1651955700000|2022-05-07 20:35:00|77.9|76.5|78.03|76.63|78.1|76.7|77.9|76.5|77
1651956000000|2022-05-07 20:40:00|78.02|76.62|78.07|76.67|78.11|76.71|78.01|76.61|62
1651956300000|2022-05-07 20:45:00|78.05|76.65|78.1|76.7|78.1|76.7|77.98|76.58|47
1651956600000|2022-05-07 20:50:00|78.11|76.71|78.15|76.75|78.31|76.91|78.11|76.71|61
1651956900000|2022-05-07 20:55:00|78.14|76.74|78.15|76.75|78.25|76.85|78.08|76.68|57
1651957200000|2022-05-07 21:00:00|78.17|76.77|78.46|77.06|78.46|77.06|78.06|76.66|71
1651957500000|2022-05-07 21:05:00|78.48|77.08|78.21|76.81|78.48|77.08|78.1|76.7|58
1651957800000|2022-05-07 21:10:00|78.22|76.82|77.7|76.3|78.22|76.82|77.55|76.15|151
1651958100000|2022-05-07 21:15:00|77.71|76.31|77.65|76.25|77.86|76.46|77.5|76.1|165
1651958400000|2022-05-07 21:20:00|77.64|76.24|77.59|76.19|77.67|76.27|77.46|76.06|124
1651958700000|2022-05-07 21:25:00|77.6|76.2|77.53|76.13|77.68|76.28|77.5|76.1|62
1651959000000|2022-05-07 21:30:00|77.54|76.14|77.77|76.37|77.77|76.37|77.52|76.12|71
1651959300000|2022-05-07 21:35:00|77.78|76.38|77.74|76.34|77.81|76.41|77.73|76.33|28
1651959600000|2022-05-07 21:40:00|77.75|76.35|77.54|76.14|77.81|76.41|77.54|76.14|77
1651959900000|2022-05-07 21:45:00|77.55|76.15|77.4|76|77.68|76.28|77.4|76|94
1651960200000|2022-05-07 21:50:00|77.41|76.01|77.36|75.96|77.49|76.09|77.19|75.79|111
1651960500000|2022-05-07 21:55:00|77.37|75.97|76.68|75.28|77.45|76.05|76.67|75.27|125
1651960800000|2022-05-07 22:00:00|76.71|75.31|77.3|75.9|77.45|76.05|76.71|75.31|305
1651961100000|2022-05-07 22:05:00|77.31|75.91|77.08|75.68|77.5|76.1|77.08|75.68|174
1651961400000|2022-05-07 22:10:00|77.07|75.67|77.22|75.82|77.23|75.83|77.05|75.65|101
1651961700000|2022-05-07 22:15:00|77.21|75.81|77.11|75.71|77.31|75.91|76.95|75.55|169
1651962000000|2022-05-07 22:20:00|77.1|75.7|76.81|75.41|77.12|75.72|76.7|75.3|118
1651962300000|2022-05-07 22:25:00|76.82|75.42|76.95|75.55|77.11|75.71|76.78|75.38|185
1651962600000|2022-05-07 22:30:00|76.93|75.53|76.89|75.49|77.26|75.86|76.82|75.42|200
1651962900000|2022-05-07 22:35:00|76.9|75.5|76.71|75.31|76.97|75.57|76.68|75.28|152
1651963200000|2022-05-07 22:40:00|76.7|75.3|76.66|75.26|76.78|75.38|76.64|75.24|114
1651963500000|2022-05-07 22:45:00|76.67|75.27|76.08|74.68|76.7|75.3|76.05|74.65|195
1651963800000|2022-05-07 22:50:00|76.07|74.67|75.67|74.27|76.17|74.77|75.42|74.02|406
1651964100000|2022-05-07 22:55:00|75.68|74.28|76.18|74.78|76.35|74.95|75.5|74.1|424
1651964400000|2022-05-07 23:00:00|76.2|74.8|76.5|75.1|76.57|75.17|76.08|74.68|325
1651964700000|2022-05-07 23:05:00|76.49|75.09|76.58|75.18|76.94|75.54|76.49|75.09|307
1651965000000|2022-05-07 23:10:00|76.57|75.17|76.86|75.46|77.17|75.77|76.52|75.12|265
1651965300000|2022-05-07 23:15:00|76.87|75.47|77.05|75.65|77.2|75.8|76.77|75.37|253
1651965600000|2022-05-07 23:20:00|77.03|75.63|77.09|75.69|77.09|75.69|76.81|75.41|189
1651965900000|2022-05-07 23:25:00|77.1|75.7|77.53|76.13|77.76|76.36|77.04|75.64|290
1651966200000|2022-05-07 23:30:00|77.54|76.14|77.31|75.91|77.62|76.22|77.24|75.84|231
1651966500000|2022-05-07 23:35:00|77.3|75.9|77.17|75.77|77.35|75.95|77.13|75.73|157
1651966800000|2022-05-07 23:40:00|77.16|75.76|77.03|75.63|77.16|75.76|76.96|75.56|160
1651967100000|2022-05-07 23:45:00|77.02|75.62|76.95|75.55|77.03|75.63|76.74|75.34|159
1651967400000|2022-05-07 23:50:00|76.96|75.56|76.95|75.55|77.06|75.66|76.85|75.45|147
1651967700000|2022-05-07 23:55:00|76.93|75.53|76.73|75.33|76.94|75.54|76.6|75.2|132
1651968000000|2022-05-08 00:00:00|76.72|75.32|76.63|75.23|76.96|75.56|76.62|75.22|169
1651968300000|2022-05-08 00:05:00|76.64|75.24|77.04|75.64|77.07|75.67|76.64|75.24|113
1651968600000|2022-05-08 00:10:00|77.05|75.65|76.85|75.45|77.24|75.84|76.82|75.42|120
1651968900000|2022-05-08 00:15:00|76.83|75.43|76.73|75.33|76.95|75.55|76.73|75.33|151
1651969200000|2022-05-08 00:20:00|76.72|75.32|76.69|75.29|76.87|75.47|76.6|75.2|166
1651969500000|2022-05-08 00:25:00|76.7|75.3|76.62|75.22|76.76|75.36|76.59|75.19|127
1651969800000|2022-05-08 00:30:00|76.63|75.23|76.49|75.09|76.66|75.26|76.49|75.09|116
1651970100000|2022-05-08 00:35:00|76.48|75.08|76.41|75.01|76.71|75.31|76.41|75.01|101
1651970400000|2022-05-08 00:40:00|76.4|75|76.35|74.95|76.43|75.03|76.31|74.91|79
1651970700000|2022-05-08 00:45:00|76.36|74.96|76.26|74.86|76.71|75.31|76.26|74.86|139
1651971000000|2022-05-08 00:50:00|76.27|74.87|76.06|74.66|76.32|74.92|76.01|74.61|151
1651971300000|2022-05-08 00:55:00|76.05|74.65|76.09|74.69|76.16|74.76|75.98|74.58|129
1651971600000|2022-05-08 01:00:00|76.1|74.7|76.15|74.75|76.26|74.86|76.06|74.66|132
1651971900000|2022-05-08 01:05:00|76.14|74.74|76.13|74.73|76.25|74.85|76.06|74.66|136
1651972200000|2022-05-08 01:10:00|76.12|74.72|76.27|74.87|76.27|74.87|76.06|74.66|93
1651972500000|2022-05-08 01:15:00|76.26|74.86|75.9|74.5|76.3|74.9|75.85|74.45|127
1651972800000|2022-05-08 01:20:00|75.92|74.52|75.95|74.55|75.96|74.56|75.65|74.25|154
1651973100000|2022-05-08 01:25:00|75.96|74.56|76.04|74.64|76.19|74.79|75.94|74.54|133
1651973400000|2022-05-08 01:30:00|76.05|74.65|76.03|74.63|76.05|74.65|75.7|74.3|143
1651973700000|2022-05-08 01:35:00|76.02|74.62|76.01|74.61|76.11|74.71|75.99|74.59|79
1651974000000|2022-05-08 01:40:00|76|74.6|75.84|74.44|76|74.6|75.78|74.38|72
1651974300000|2022-05-08 01:45:00|75.83|74.43|75.68|74.28|76.03|74.63|75.55|74.15|150
1651974600000|2022-05-08 01:50:00|75.69|74.29|75.61|74.21|75.86|74.46|75.41|74.01|277
1651974900000|2022-05-08 01:55:00|75.63|74.23|75.61|74.21|75.98|74.58|75.57|74.17|206
1651975200000|2022-05-08 02:00:00|75.6|74.2|75.49|74.09|75.89|74.49|75.49|74.09|189
1651975500000|2022-05-08 02:05:00|75.48|74.08|75.36|73.96|75.48|74.08|75.02|73.62|353
1651975800000|2022-05-08 02:10:00|75.35|73.95|74.83|73.43|75.42|74.02|74.8|73.4|300
1651976100000|2022-05-08 02:15:00|74.82|73.42|75.26|73.86|75.27|73.87|74.64|73.24|375
1651976400000|2022-05-08 02:20:00|75.25|73.85|75.13|73.73|75.26|73.86|75|73.6|206
1651976700000|2022-05-08 02:25:00|75.14|73.74|74.96|73.56|75.25|73.85|74.94|73.54|209
1651977000000|2022-05-08 02:30:00|74.95|73.55|74.78|73.38|75.02|73.62|74.56|73.16|246
1651977300000|2022-05-08 02:35:00|74.77|73.37|74.63|73.23|74.93|73.53|74.57|73.17|165
1651977600000|2022-05-08 02:40:00|74.65|73.25|74.7|73.3|74.73|73.33|74.49|73.09|207
1651977900000|2022-05-08 02:45:00|74.69|73.29|74.88|73.48|75.07|73.67|74.63|73.23|180
1651978200000|2022-05-08 02:50:00|74.87|73.47|74.3|72.9|74.96|73.56|74.29|72.89|168
1651978500000|2022-05-08 02:55:00|74.28|72.88|74.92|73.52|75.11|73.71|74.22|72.82|314
1651978800000|2022-05-08 03:00:00|74.93|73.53|74.53|73.13|75.08|73.68|74.5|73.1|217
1651979100000|2022-05-08 03:05:00|74.52|73.12|74.21|72.81|74.53|73.13|74.11|72.71|275
1651979400000|2022-05-08 03:10:00|74.2|72.8|74.49|73.09|74.56|73.16|73.97|72.57|318
1651979700000|2022-05-08 03:15:00|74.5|73.1|74.63|73.23|74.75|73.35|74.36|72.96|231
1651980000000|2022-05-08 03:20:00|74.62|73.22|74.72|73.32|74.76|73.36|74.54|73.14|158
1651980300000|2022-05-08 03:25:00|74.73|73.33|74.55|73.15|74.75|73.35|74.41|73.01|157
1651980600000|2022-05-08 03:30:00|74.56|73.16|74.42|73.02|74.64|73.24|74.34|72.94|162
1651980900000|2022-05-08 03:35:00|74.41|73.01|74.1|72.7|74.41|73.01|74.08|72.68|131
1651981200000|2022-05-08 03:40:00|74.08|72.68|74.39|72.99|74.42|73.02|74.08|72.68|130
1651981500000|2022-05-08 03:45:00|74.4|73|74.59|73.19|74.61|73.21|74.4|73|156
1651981800000|2022-05-08 03:50:00|74.58|73.18|74.52|73.12|74.65|73.25|74.46|73.06|134
1651982100000|2022-05-08 03:55:00|74.51|73.11|74.77|73.37|74.81|73.41|74.47|73.07|82
1651982400000|2022-05-08 04:00:00|74.78|73.38|75.07|73.67|75.15|73.75|74.74|73.34|141
1651982700000|2022-05-08 04:05:00|75.08|73.68|75.04|73.64|75.24|73.84|75.02|73.62|112
1651983000000|2022-05-08 04:10:00|75.03|73.63|74.97|73.57|75.08|73.68|74.92|73.52|98
1651983300000|2022-05-08 04:15:00|74.98|73.58|74.99|73.59|75.01|73.61|74.89|73.49|63
1651983600000|2022-05-08 04:20:00|75|73.6|74.95|73.55|75.03|73.63|74.89|73.49|59
1651983900000|2022-05-08 04:25:00|74.94|73.54|75.02|73.62|75.05|73.65|74.89|73.49|57
1651984200000|2022-05-08 04:30:00|75.04|73.64|75.02|73.62|75.21|73.81|75.02|73.62|91
1651984500000|2022-05-08 04:35:00|74.99|73.59|74.99|73.59|74.99|73.59|74.86|73.46|80
1651984800000|2022-05-08 04:40:00|75|73.6|74.9|73.5|75.05|73.65|74.89|73.49|57
1651985100000|2022-05-08 04:45:00|74.89|73.49|74.73|73.33|74.89|73.49|74.65|73.25|86
1651985400000|2022-05-08 04:50:00|74.72|73.32|74.56|73.16|74.72|73.32|74.52|73.12|84
1651985700000|2022-05-08 04:55:00|74.57|73.17|74.45|73.05|74.64|73.24|74.43|73.03|84
1651986000000|2022-05-08 05:00:00|74.44|73.04|74.34|72.94|74.5|73.1|74.31|72.91|85
1651986300000|2022-05-08 05:05:00|74.35|72.95|74.78|73.38|74.81|73.41|74.35|72.95|112
1651986600000|2022-05-08 05:10:00|74.79|73.39|74.67|73.27|74.81|73.41|74.64|73.24|63
1651986900000|2022-05-08 05:15:00|74.68|73.28|74.8|73.4|74.82|73.42|74.67|73.27|69
1651987200000|2022-05-08 05:20:00|74.81|73.41|74.64|73.24|74.86|73.46|74.61|73.21|73
1651987500000|2022-05-08 05:25:00|74.63|73.23|74.52|73.12|74.63|73.23|74.38|72.98|105
1651987800000|2022-05-08 05:30:00|74.51|73.11|74.46|73.06|74.63|73.23|74.45|73.05|69
1651988100000|2022-05-08 05:35:00|74.45|73.05|74.58|73.18|74.58|73.18|74.35|72.95|92
1651988400000|2022-05-08 05:40:00|74.59|73.19|74.41|73.01|74.64|73.24|74.39|72.99|71
1651988700000|2022-05-08 05:45:00|74.43|73.03|74.66|73.26|74.7|73.3|74.43|73.03|99
1651989000000|2022-05-08 05:50:00|74.65|73.25|74.71|73.31|74.71|73.31|74.64|73.24|60
1651989300000|2022-05-08 05:55:00|74.72|73.32|74.6|73.2|74.72|73.32|74.5|73.1|78
1651989600000|2022-05-08 06:00:00|74.61|73.21|74.75|73.35|74.92|73.52|74.61|73.21|122
1651989900000|2022-05-08 06:05:00|74.74|73.34|74.93|73.53|74.93|73.53|74.64|73.24|86
1651990200000|2022-05-08 06:10:00|74.91|73.51|75.19|73.79|75.19|73.79|74.86|73.46|100
1651990500000|2022-05-08 06:15:00|75.2|73.8|75.06|73.66|75.23|73.83|75.02|73.62|91
1651990800000|2022-05-08 06:20:00|75.07|73.67|75.15|73.75|75.17|73.77|75.01|73.61|61
1651991100000|2022-05-08 06:25:00|75.14|73.74|75.08|73.68|75.28|73.88|75.07|73.67|89
1651991400000|2022-05-08 06:30:00|75.07|73.67|74.94|73.54|75.07|73.67|74.9|73.5|79
1651991700000|2022-05-08 06:35:00|74.95|73.55|75.1|73.7|75.11|73.71|74.93|73.53|75
1651992000000|2022-05-08 06:40:00|75.11|73.71|75.07|73.67|75.12|73.72|74.97|73.57|86
1651992300000|2022-05-08 06:45:00|75.06|73.66|75.29|73.89|75.43|74.03|75.03|73.63|126
1651992600000|2022-05-08 06:50:00|75.3|73.9|75.54|74.14|75.66|74.26|75.28|73.88|132
1651992900000|2022-05-08 06:55:00|75.53|74.13|75.45|74.05|75.54|74.14|75.39|73.99|126
1651993200000|2022-05-08 07:00:00|75.44|74.04|75.65|74.25|75.65|74.25|75.42|74.02|116
1651993500000|2022-05-08 07:05:00|75.64|74.24|75.49|74.09|75.68|74.28|75.48|74.08|76
1651993800000|2022-05-08 07:10:00|75.48|74.08|75.4|74|75.48|74.08|75.29|73.89|75
1651994100000|2022-05-08 07:15:00|75.39|73.99|75.4|74|75.47|74.07|75.31|73.91|85
1651994400000|2022-05-08 07:20:00|75.42|74.02|75.19|73.79|75.46|74.06|75.19|73.79|82
1651994700000|2022-05-08 07:25:00|75.18|73.78|75|73.6|75.18|73.78|74.98|73.58|73
1651995000000|2022-05-08 07:30:00|75.01|73.61|75.03|73.63|75.07|73.67|74.9|73.5|55
1651995300000|2022-05-08 07:35:00|75.02|73.62|74.9|73.5|75.06|73.66|74.9|73.5|69
1651995600000|2022-05-08 07:40:00|74.91|73.51|74.96|73.56|75.07|73.67|74.91|73.51|68
1651995900000|2022-05-08 07:45:00|74.95|73.55|75.05|73.65|75.05|73.65|74.87|73.47|74
1651996200000|2022-05-08 07:50:00|75.06|73.66|75|73.6|75.34|73.94|75|73.6|86
1651996500000|2022-05-08 07:55:00|75.01|73.61|74.98|73.58|75.09|73.69|74.97|73.57|72
1651996800000|2022-05-08 08:00:00|74.99|73.59|74.98|73.58|75.04|73.64|74.91|73.51|55
1651997100000|2022-05-08 08:05:00|74.99|73.59|75.26|73.86|75.29|73.89|74.96|73.56|64
1651997400000|2022-05-08 08:10:00|75.27|73.87|75.22|73.82|75.33|73.93|75.17|73.77|91
1651997700000|2022-05-08 08:15:00|75.21|73.81|75.26|73.86|75.27|73.87|75.12|73.72|67
1651998000000|2022-05-08 08:20:00|75.25|73.85|75.16|73.76|75.28|73.88|75.15|73.75|68
1651998300000|2022-05-08 08:25:00|75.17|73.77|74.8|73.4|75.17|73.77|74.77|73.37|85
1651998600000|2022-05-08 08:30:00|74.79|73.39|75|73.6|75.03|73.63|74.76|73.36|90
1651998900000|2022-05-08 08:35:00|75.01|73.61|74.92|73.52|75.1|73.7|74.92|73.52|69
1651999200000|2022-05-08 08:40:00|74.91|73.51|75.1|73.7|75.12|73.72|74.88|73.48|64
1651999500000|2022-05-08 08:45:00|75.11|73.71|75.3|73.9|75.3|73.9|75.11|73.71|62
1651999800000|2022-05-08 08:50:00|75.31|73.91|75.26|73.86|75.37|73.97|75.21|73.81|81
1652000100000|2022-05-08 08:55:00|75.27|73.87|75.22|73.82|75.36|73.96|75.2|73.8|68
1652000400000|2022-05-08 09:00:00|75.23|73.83|75.21|73.81|75.25|73.85|75.14|73.74|64
1652000700000|2022-05-08 09:05:00|75.19|73.79|74.99|73.59|75.27|73.87|74.97|73.57|77
1652001000000|2022-05-08 09:10:00|74.98|73.58|75.15|73.75|75.15|73.75|74.9|73.5|103
1652001300000|2022-05-08 09:15:00|75.14|73.74|74.94|73.54|75.15|73.75|74.94|73.54|55
1652001600000|2022-05-08 09:20:00|74.92|73.52|75|73.6|75|73.6|74.88|73.48|61
1652001900000|2022-05-08 09:25:00|74.99|73.59|74.84|73.44|75.01|73.61|74.84|73.44|53
1652002200000|2022-05-08 09:30:00|74.83|73.43|74.96|73.56|75.06|73.66|74.82|73.42|66
1652002500000|2022-05-08 09:35:00|74.95|73.55|74.94|73.54|75.04|73.64|74.89|73.49|75
1652002800000|2022-05-08 09:40:00|74.95|73.55|75.01|73.61|75.01|73.61|74.74|73.34|79
1652003100000|2022-05-08 09:45:00|75.03|73.63|74.93|73.53|75.11|73.71|74.93|73.53|83
1652003400000|2022-05-08 09:50:00|74.92|73.52|74.82|73.42|74.99|73.59|74.8|73.4|66
1652003700000|2022-05-08 09:55:00|74.81|73.41|74.85|73.45|74.92|73.52|74.81|73.41|49
1652004000000|2022-05-08 10:00:00|74.86|73.46|74.68|73.28|74.97|73.57|74.68|73.28|65
1652004300000|2022-05-08 10:05:00|74.67|73.27|74.81|73.41|74.83|73.43|74.55|73.15|110
1652004600000|2022-05-08 10:10:00|74.82|73.42|75.02|73.62|75.08|73.68|74.81|73.41|77
1652004900000|2022-05-08 10:15:00|75.04|73.64|75.19|73.79|75.2|73.8|75.02|73.62|81
1652005200000|2022-05-08 10:20:00|75.2|73.8|75.05|73.65|75.25|73.85|74.95|73.55|132
1652005500000|2022-05-08 10:25:00|75.04|73.64|74.97|73.57|75.04|73.64|74.96|73.56|69
1652005800000|2022-05-08 10:30:00|74.98|73.58|75.09|73.69|75.09|73.69|74.98|73.58|34
1652006100000|2022-05-08 10:35:00|75.1|73.7|75.17|73.77|75.22|73.82|75.07|73.67|70
1652006400000|2022-05-08 10:40:00|75.18|73.78|75.23|73.83|75.23|73.83|75.14|73.74|47
1652006700000|2022-05-08 10:45:00|75.22|73.82|75.5|74.1|75.57|74.17|75.19|73.79|117
1652007000000|2022-05-08 10:50:00|75.49|74.09|75.45|74.05|75.5|74.1|75.38|73.98|68
1652007300000|2022-05-08 10:55:00|75.46|74.06|75.35|73.95|75.46|74.06|75.33|73.93|44
1652007600000|2022-05-08 11:00:00|75.36|73.96|75.51|74.11|75.57|74.17|75.36|73.96|78
1652007900000|2022-05-08 11:05:00|75.5|74.1|75.64|74.24|75.69|74.29|75.49|74.09|87
1652008200000|2022-05-08 11:10:00|75.63|74.23|75.59|74.19|75.63|74.23|75.48|74.08|102
1652008500000|2022-05-08 11:15:00|75.6|74.2|75.58|74.18|75.64|74.24|75.57|74.17|67
1652008800000|2022-05-08 11:20:00|75.59|74.19|75.49|74.09|75.59|74.19|75.41|74.01|65
1652009100000|2022-05-08 11:25:00|75.5|74.1|75.6|74.2|75.66|74.26|75.45|74.05|66
1652009400000|2022-05-08 11:30:00|75.59|74.19|75.34|73.94|75.62|74.22|75.34|73.94|88
1652009700000|2022-05-08 11:35:00|75.32|73.92|75.39|73.99|75.44|74.04|75.27|73.87|55
1652010000000|2022-05-08 11:40:00|75.4|74|75.29|73.89|75.43|74.03|75.27|73.87|67
1652010300000|2022-05-08 11:45:00|75.28|73.88|75.01|73.61|75.3|73.9|75.01|73.61|87
1652010600000|2022-05-08 11:50:00|75|73.6|75.08|73.68|75.1|73.7|74.95|73.55|75
1652010900000|2022-05-08 11:55:00|75.12|73.72|75.24|73.84|75.32|73.92|75.11|73.71|92
1652011200000|2022-05-08 12:00:00|75.22|73.82|75.26|73.86|75.28|73.88|75.1|73.7|99
1652011500000|2022-05-08 12:05:00|75.25|73.85|75.37|73.97|75.39|73.99|75.24|73.84|64
1652011800000|2022-05-08 12:10:00|75.38|73.98|75.53|74.13|75.53|74.13|75.37|73.97|64
1652012100000|2022-05-08 12:15:00|75.54|74.14|75.24|73.84|75.57|74.17|75.24|73.84|55
1652012400000|2022-05-08 12:20:00|75.22|73.82|75.05|73.65|75.22|73.82|75.03|73.63|75
1652012700000|2022-05-08 12:25:00|75.04|73.64|74.99|73.59|75.16|73.76|74.92|73.52|133
1652013000000|2022-05-08 12:30:00|75|73.6|75.05|73.65|75.07|73.67|74.91|73.51|78
1652013300000|2022-05-08 12:35:00|75.06|73.66|74.9|73.5|75.07|73.67|74.88|73.48|84
1652013600000|2022-05-08 12:40:00|74.91|73.51|75.03|73.63|75.07|73.67|74.91|73.51|81
1652013900000|2022-05-08 12:45:00|75.05|73.65|74.93|73.53|75.09|73.69|74.92|73.52|43
1652014200000|2022-05-08 12:50:00|74.94|73.54|74.77|73.37|74.99|73.59|74.57|73.17|146
1652014500000|2022-05-08 12:55:00|74.76|73.36|74.66|73.26|74.8|73.4|74.54|73.14|110
1652014800000|2022-05-08 13:00:00|74.65|73.25|74.57|73.17|74.75|73.35|74.57|73.17|121
1652015100000|2022-05-08 13:05:00|74.56|73.16|74.63|73.23|74.68|73.28|74.44|73.04|128
1652015400000|2022-05-08 13:10:00|74.64|73.24|74.51|73.11|74.68|73.28|74.34|72.94|157
1652015700000|2022-05-08 13:15:00|74.52|73.12|74.37|72.97|74.58|73.18|74.23|72.83|193
1652016000000|2022-05-08 13:20:00|74.38|72.98|74.4|73|74.45|73.05|74.27|72.87|135
1652016300000|2022-05-08 13:25:00|74.41|73.01|74.43|73.03|74.74|73.34|74.41|73.01|143
1652016600000|2022-05-08 13:30:00|74.42|73.02|74.61|73.21|74.61|73.21|74.38|72.98|97
1652016900000|2022-05-08 13:35:00|74.6|73.2|74.57|73.17|74.62|73.22|74.52|73.12|77
1652017200000|2022-05-08 13:40:00|74.58|73.18|74.66|73.26|74.66|73.26|74.49|73.09|111
1652017500000|2022-05-08 13:45:00|74.65|73.25|74.67|73.27|74.89|73.49|74.63|73.23|120
1652017800000|2022-05-08 13:50:00|74.66|73.26|74.69|73.29|74.69|73.29|74.51|73.11|121
1652018100000|2022-05-08 13:55:00|74.7|73.3|74.07|72.67|74.72|73.32|74.06|72.66|229
1652018400000|2022-05-08 14:00:00|74.09|72.69|74.57|73.17|74.82|73.42|74.05|72.65|290
1652018700000|2022-05-08 14:05:00|74.59|73.19|74.67|73.27|74.75|73.35|74.47|73.07|169
1652019000000|2022-05-08 14:10:00|74.65|73.25|74.58|73.18|74.68|73.28|74.37|72.97|195
1652019300000|2022-05-08 14:15:00|74.57|73.17|74.41|73.01|74.75|73.35|74.41|73.01|139
1652019600000|2022-05-08 14:20:00|74.42|73.02|74.51|73.11|74.51|73.11|74.34|72.94|137
1652019900000|2022-05-08 14:25:00|74.52|73.12|74.73|73.33|74.89|73.49|74.52|73.12|160
1652020200000|2022-05-08 14:30:00|74.72|73.32|74.82|73.42|74.84|73.44|74.51|73.11|151
1652020500000|2022-05-08 14:35:00|74.84|73.44|74.85|73.45|75.14|73.74|74.81|73.41|169
1652020800000|2022-05-08 14:40:00|74.84|73.44|74.45|73.05|74.85|73.45|74.45|73.05|134
1652021100000|2022-05-08 14:45:00|74.46|73.06|74.69|73.29|74.86|73.46|74.45|73.05|201
1652021400000|2022-05-08 14:50:00|74.68|73.28|74.81|73.41|74.82|73.42|74.62|73.22|101
1652021700000|2022-05-08 14:55:00|74.8|73.4|74.83|73.43|74.96|73.56|74.8|73.4|108
1652022000000|2022-05-08 15:00:00|74.82|73.42|75.26|73.86|75.27|73.87|74.82|73.42|132
1652022300000|2022-05-08 15:05:00|75.25|73.85|74.98|73.58|75.25|73.85|74.94|73.54|157
1652022600000|2022-05-08 15:10:00|74.97|73.57|74.98|73.58|74.99|73.59|74.88|73.48|96
1652022900000|2022-05-08 15:15:00|75|73.6|75|73.6|75.24|73.84|75|73.6|138
1652023200000|2022-05-08 15:20:00|74.99|73.59|75.19|73.79|75.22|73.82|74.95|73.55|109
1652023500000|2022-05-08 15:25:00|75.21|73.81|75.2|73.8|75.41|74.01|75.19|73.79|103
1652023800000|2022-05-08 15:30:00|75.19|73.79|75.28|73.88|75.39|73.99|75.17|73.77|85
1652024100000|2022-05-08 15:35:00|75.29|73.89|75.27|73.87|75.52|74.12|75.24|73.84|132
1652024400000|2022-05-08 15:40:00|75.26|73.86|75.13|73.73|75.28|73.88|75.08|73.68|134
1652024700000|2022-05-08 15:45:00|75.14|73.74|75.04|73.64|75.15|73.75|74.94|73.54|76
1652025000000|2022-05-08 15:50:00|75.03|73.63|74.79|73.39|75.05|73.65|74.65|73.25|112
1652025300000|2022-05-08 15:55:00|74.8|73.4|74.55|73.15|74.81|73.41|74.55|73.15|88
1652025600000|2022-05-08 16:00:00|74.56|73.16|74.74|73.34|74.91|73.51|74.55|73.15|174
1652025900000|2022-05-08 16:05:00|74.75|73.35|74.91|73.51|74.96|73.56|74.72|73.32|130
1652026200000|2022-05-08 16:10:00|74.93|73.53|74.97|73.57|75.02|73.62|74.82|73.42|94
1652026500000|2022-05-08 16:15:00|74.99|73.59|75.08|73.68|75.19|73.79|74.99|73.59|80
1652026800000|2022-05-08 16:20:00|75.09|73.69|74.73|73.33|75.09|73.69|74.73|73.33|109
1652027100000|2022-05-08 16:25:00|74.74|73.34|75.16|73.76|75.19|73.79|74.74|73.34|93
1652027400000|2022-05-08 16:30:00|75.17|73.77|75.1|73.7|75.36|73.96|75.1|73.7|103
1652027700000|2022-05-08 16:35:00|75.11|73.71|75.34|73.94|75.34|73.94|75.09|73.69|107
1652028000000|2022-05-08 16:40:00|75.35|73.95|75.17|73.77|75.36|73.96|75.1|73.7|102
1652028300000|2022-05-08 16:45:00|75.18|73.78|75.15|73.75|75.26|73.86|75.06|73.66|90
1652028600000|2022-05-08 16:50:00|75.16|73.76|74.94|73.54|75.2|73.8|74.91|73.51|88
1652028900000|2022-05-08 16:55:00|74.93|73.53|74.89|73.49|74.96|73.56|74.86|73.46|96
1652029200000|2022-05-08 17:00:00|74.9|73.5|74.12|72.72|74.9|73.5|73.93|72.53|348
1652029500000|2022-05-08 17:05:00|74.11|72.71|73.42|72.02|74.21|72.81|73.29|71.89|360
1652029800000|2022-05-08 17:10:00|73.41|72.01|74.11|72.71|74.35|72.95|73.34|71.94|391
1652030100000|2022-05-08 17:15:00|74.1|72.7|74|72.6|74.49|73.09|73.99|72.59|287
1652030400000|2022-05-08 17:20:00|73.99|72.59|74.07|72.67|74.15|72.75|73.84|72.44|223
1652030700000|2022-05-08 17:25:00|74.06|72.66|74.26|72.86|74.34|72.94|74.03|72.63|181
1652031000000|2022-05-08 17:30:00|74.25|72.85|73.84|72.44|74.26|72.86|73.84|72.44|198
1652031300000|2022-05-08 17:35:00|73.81|72.41|73.77|72.37|74.08|72.68|73.7|72.3|192
1652031600000|2022-05-08 17:40:00|73.78|72.38|74.03|72.63|74.03|72.63|73.68|72.28|154
1652031900000|2022-05-08 17:45:00|74.04|72.64|74.53|73.13|74.56|73.16|73.91|72.51|152
1652032200000|2022-05-08 17:50:00|74.52|73.12|74.64|73.24|74.64|73.24|74.46|73.06|129
1652032500000|2022-05-08 17:55:00|74.65|73.25|75.02|73.62|75.04|73.64|74.65|73.25|145
1652032800000|2022-05-08 18:00:00|75.03|73.63|74.66|73.26|75.26|73.86|74.66|73.26|206
1652033100000|2022-05-08 18:05:00|74.67|73.27|74.64|73.24|74.88|73.48|74.63|73.23|119
1652033400000|2022-05-08 18:10:00|74.63|73.23|74.62|73.22|74.65|73.25|74.3|72.9|166
1652033700000|2022-05-08 18:15:00|74.61|73.21|74.96|73.56|75.01|73.61|74.47|73.07|156
1652034000000|2022-05-08 18:20:00|74.97|73.57|75.33|73.93|75.47|74.07|74.97|73.57|253
1652034300000|2022-05-08 18:25:00|75.34|73.94|75.16|73.76|75.43|74.03|75.12|73.72|141
1652034600000|2022-05-08 18:30:00|75.15|73.75|75.61|74.21|75.61|74.21|75.14|73.74|159
1652034900000|2022-05-08 18:35:00|75.6|74.2|75.93|74.53|76.1|74.7|75.6|74.2|277
1652035200000|2022-05-08 18:40:00|75.95|74.55|76.04|74.64|76.11|74.71|75.8|74.4|222
1652035500000|2022-05-08 18:45:00|76.05|74.65|75.97|74.57|76.21|74.81|75.92|74.52|165
1652035800000|2022-05-08 18:50:00|75.96|74.56|75.98|74.58|76.16|74.76|75.93|74.53|166
1652036100000|2022-05-08 18:55:00|75.97|74.57|75.84|74.44|76.01|74.61|75.79|74.39|134
1652036400000|2022-05-08 19:00:00|75.83|74.43|75.88|74.48|76.08|74.68|75.81|74.41|105
1652036700000|2022-05-08 19:05:00|75.87|74.47|75.93|74.53|76.18|74.78|75.79|74.39|155
1652037000000|2022-05-08 19:10:00|75.92|74.52|76.11|74.71|76.28|74.88|75.83|74.43|177
1652037300000|2022-05-08 19:15:00|76.12|74.72|76.62|75.22|76.75|75.35|76.07|74.67|205
1652037600000|2022-05-08 19:20:00|76.61|75.21|76.4|75|76.65|75.25|76.37|74.97|101
1652037900000|2022-05-08 19:25:00|76.41|75.01|76.47|75.07|76.49|75.09|76.3|74.9|69
1652038200000|2022-05-08 19:30:00|76.48|75.08|76.41|75.01|76.63|75.23|76.4|75|124
1652038500000|2022-05-08 19:35:00|76.4|75|76.51|75.11|76.52|75.12|76.3|74.9|93
1652038800000|2022-05-08 19:40:00|76.5|75.1|76.45|75.05|76.52|75.12|76.39|74.99|87
1652039100000|2022-05-08 19:45:00|76.44|75.04|76.57|75.17|76.59|75.19|76.33|74.93|73
1652039400000|2022-05-08 19:50:00|76.56|75.16|76.38|74.98|76.56|75.16|76.32|74.92|99
1652039700000|2022-05-08 19:55:00|76.37|74.97|76.34|74.94|76.42|75.02|76.28|74.88|75
1652040000000|2022-05-08 20:00:00|76.33|74.93|76.13|74.73|76.46|75.06|76.12|74.72|114
1652040300000|2022-05-08 20:05:00|76.12|74.72|76.14|74.74|76.23|74.83|76|74.6|109
1652040600000|2022-05-08 20:10:00|76.13|74.73|76.03|74.63|76.15|74.75|75.95|74.55|105
1652040900000|2022-05-08 20:15:00|76.04|74.64|76|74.6|76.09|74.69|75.93|74.53|54
1652041200000|2022-05-08 20:20:00|76.01|74.61|75.92|74.52|76.18|74.78|75.9|74.5|101
1652041500000|2022-05-08 20:25:00|75.91|74.51|75.74|74.34|75.94|74.54|75.69|74.29|72
1652041800000|2022-05-08 20:30:00|75.73|74.33|75.79|74.39|75.86|74.46|75.71|74.31|136
1652042100000|2022-05-08 20:35:00|75.78|74.38|75.8|74.4|75.88|74.48|75.75|74.35|50
1652042400000|2022-05-08 20:40:00|75.81|74.41|75.77|74.37|76.01|74.61|75.64|74.24|127
1652042700000|2022-05-08 20:45:00|75.78|74.38|75.84|74.44|76|74.6|75.77|74.37|121
1652043000000|2022-05-08 20:50:00|75.83|74.43|75.84|74.44|75.96|74.56|75.82|74.42|56
1652043300000|2022-05-08 20:55:00|75.83|74.43|75.9|74.5|76.01|74.61|75.78|74.38|124
1652043600000|2022-05-08 21:00:00|75.91|74.51|76.07|74.67|76.22|74.82|75.91|74.51|101
1652043900000|2022-05-08 21:05:00|76.05|74.65|76.11|74.71|76.14|74.74|76.05|74.65|74
1652044200000|2022-05-08 21:10:00|76.13|74.73|76.2|74.8|76.28|74.88|76.09|74.69|67
1652044500000|2022-05-08 21:15:00|76.21|74.81|76.28|74.88|76.32|74.92|76.19|74.79|90
1652044800000|2022-05-08 21:20:00|76.27|74.87|76.23|74.83|76.28|74.88|76.22|74.82|34
1652045100000|2022-05-08 21:25:00|76.22|74.82|76.19|74.79|76.23|74.83|76.11|74.71|51
1652045400000|2022-05-08 21:30:00|76.2|74.8|76.26|74.86|76.28|74.88|76.17|74.77|53
1652045700000|2022-05-08 21:35:00|76.25|74.85|76.39|74.99|76.39|74.99|76.25|74.85|32
1652046000000|2022-05-08 21:40:00|76.37|74.97|76.34|74.94|76.39|74.99|76.27|74.87|49
1652046300000|2022-05-08 21:45:00|76.35|74.95|76.4|75|76.53|75.13|76.34|74.94|65
1652046600000|2022-05-08 21:50:00|76.39|74.99|76.26|74.86|76.45|75.05|76.26|74.86|53
1652046900000|2022-05-08 21:55:00|76.25|74.85|76.06|74.66|76.36|74.96|76.06|74.66|90
1652047200000|2022-05-08 22:00:00|76.05|74.65|75.79|74.39|76.19|74.79|75.34|73.94|275
1652047500000|2022-05-08 22:05:00|75.78|74.38|75.66|74.26|75.84|74.44|75.39|73.99|268
1652047800000|2022-05-08 22:10:00|75.68|74.28|75.58|74.18|75.75|74.35|75.49|74.09|161
1652048100000|2022-05-08 22:15:00|75.57|74.17|75.62|74.22|75.8|74.4|75.53|74.13|166
1652048400000|2022-05-08 22:20:00|75.61|74.21|75.55|74.15|75.67|74.27|75.46|74.06|164
1652048700000|2022-05-08 22:25:00|75.54|74.14|75.5|74.1|75.7|74.3|75.49|74.09|110
1652049000000|2022-05-08 22:30:00|75.51|74.11|75.32|73.92|75.52|74.12|75.2|73.8|130
1652049300000|2022-05-08 22:35:00|75.33|73.93|75.33|73.93|75.69|74.29|75.3|73.9|113
1652049600000|2022-05-08 22:40:00|75.32|73.92|75.24|73.84|75.51|74.11|75.22|73.82|144
1652049900000|2022-05-08 22:45:00|75.25|73.85|75.35|73.95|75.39|73.99|75.23|73.83|98
1652050200000|2022-05-08 22:50:00|75.36|73.96|75.56|74.16|75.64|74.24|75.35|73.95|128
1652050500000|2022-05-08 22:55:00|75.54|74.14|75.5|74.1|75.69|74.29|75.5|74.1|93
1652050800000|2022-05-08 23:00:00|75.49|74.09|75.45|74.05|75.53|74.13|75.38|73.98|116
1652051100000|2022-05-08 23:05:00|75.47|74.07|75.27|73.87|75.52|74.12|75.19|73.79|109
1652051400000|2022-05-08 23:10:00|75.26|73.86|75.1|73.7|75.28|73.88|75.09|73.69|97
1652051700000|2022-05-08 23:15:00|75.11|73.71|75|73.6|75.12|73.72|74.93|73.53|81
1652052000000|2022-05-08 23:20:00|74.99|73.59|74.99|73.59|75.09|73.69|74.94|73.54|84
1652052300000|2022-05-08 23:25:00|75|73.6|74.68|73.28|75.04|73.64|74.68|73.28|112
1652052600000|2022-05-08 23:30:00|74.67|73.27|74.54|73.14|74.72|73.32|74.47|73.07|205
1652052900000|2022-05-08 23:35:00|74.53|73.13|74.74|73.34|74.76|73.36|74.48|73.08|128
1652053200000|2022-05-08 23:40:00|74.73|73.33|74.64|73.24|74.83|73.43|74.6|73.2|122
1652053500000|2022-05-08 23:45:00|74.65|73.25|74.39|73.29|74.73|73.33|74.38|73.1|134
1652053800000|2022-05-08 23:50:00|74.38|73.28|74.39|72.99|74.44|73.3|74.28|72.95|90
1652054100000|2022-05-08 23:55:00|74.38|72.98|74.73|73.33|74.91|73.51|74.35|72.95|162
1652054400000|2022-05-09 00:00:00|74.74|73.34|74.87|73.47|75.01|73.61|74.6|73.2|202
1652054700000|2022-05-09 00:05:00|74.88|73.48|74.91|73.51|75.07|73.67|74.83|73.43|147
1652055000000|2022-05-09 00:10:00|74.88|73.48|74.99|73.59|75.2|73.8|74.83|73.43|152
1652055300000|2022-05-09 00:15:00|75.01|73.61|74.97|73.57|75.17|73.77|74.97|73.57|123
1652055600000|2022-05-09 00:20:00|74.96|73.56|75.35|73.95|75.39|73.99|74.96|73.56|123
1652055900000|2022-05-09 00:25:00|75.32|73.92|75.36|73.96|75.38|73.98|75.18|73.78|90
1652056200000|2022-05-09 00:30:00|75.37|73.97|75.84|74.44|75.93|74.53|75.35|73.95|147
1652056500000|2022-05-09 00:35:00|75.83|74.43|75.96|74.56|75.98|74.58|75.74|74.34|185
1652056800000|2022-05-09 00:40:00|75.95|74.55|76.03|74.63|76.03|74.63|75.81|74.41|147
1652057100000|2022-05-09 00:45:00|76.04|74.64|76.08|74.68|76.09|74.69|75.75|74.35|178
1652057400000|2022-05-09 00:50:00|76.07|74.67|76|74.6|76.1|74.7|75.88|74.48|137
1652057700000|2022-05-09 00:55:00|75.99|74.59|75.68|74.28|76.01|74.61|75.66|74.26|108
1652058000000|2022-05-09 01:00:00|75.67|74.27|75.45|74.05|75.71|74.31|75.43|74.03|170
1652058300000|2022-05-09 01:05:00|75.44|74.04|75.5|74.1|75.64|74.24|75.42|74.02|145
1652058600000|2022-05-09 01:10:00|75.49|74.09|75.33|73.93|75.52|74.12|75.31|73.91|106
1652058900000|2022-05-09 01:15:00|75.34|73.94|75.73|74.33|75.76|74.36|75.33|73.93|100
1652059200000|2022-05-09 01:20:00|75.71|74.31|75.89|74.49|76.05|74.65|75.71|74.31|125
1652059500000|2022-05-09 01:25:00|75.87|74.47|75.86|74.46|75.93|74.53|75.8|74.4|123
1652059800000|2022-05-09 01:30:00|75.85|74.45|76.03|74.63|76.03|74.63|75.83|74.43|96
1652060100000|2022-05-09 01:35:00|76.02|74.62|75.26|73.86|76.02|74.62|75.24|73.84|154
1652060400000|2022-05-09 01:40:00|75.27|73.87|75.3|73.9|75.48|74.08|75.22|73.82|121
1652060700000|2022-05-09 01:45:00|75.33|73.93|75.08|73.68|75.33|73.93|75.06|73.66|102
1652061000000|2022-05-09 01:50:00|75.07|73.67|75.02|73.62|75.15|73.75|74.9|73.5|144
1652061300000|2022-05-09 01:55:00|75.01|73.61|74.93|73.53|75.09|73.69|74.9|73.5|125
1652061600000|2022-05-09 02:00:00|74.92|73.52|74.78|73.38|75|73.6|74.7|73.3|142
1652061900000|2022-05-09 02:05:00|74.76|73.36|74.48|73.08|74.95|73.55|74.47|73.07|159
1652062200000|2022-05-09 02:10:00|74.46|73.06|74.56|73.16|74.56|73.16|74.36|72.96|150
1652062500000|2022-05-09 02:15:00|74.57|73.17|74.37|72.97|74.61|73.21|74.36|72.96|115
1652062800000|2022-05-09 02:20:00|74.38|72.98|74.12|72.72|74.38|72.98|73.91|72.51|219
1652063100000|2022-05-09 02:25:00|74.11|72.71|73.56|72.16|74.23|72.83|73.41|72.01|340
1652063400000|2022-05-09 02:30:00|73.58|72.18|73.93|72.53|74.03|72.63|73.51|72.11|316
1652063700000|2022-05-09 02:35:00|73.94|72.54|73.57|72.17|74|72.6|73.37|71.97|275
1652064000000|2022-05-09 02:40:00|73.56|72.16|73.52|72.12|73.8|72.4|73.41|72.01|294
1652064300000|2022-05-09 02:45:00|73.53|72.13|73.07|71.67|73.71|72.31|73.07|71.67|260
1652064600000|2022-05-09 02:50:00|73.06|71.66|72.83|71.43|73.26|71.86|72.81|71.41|310
1652064900000|2022-05-09 02:55:00|72.84|71.44|72.16|70.76|72.84|71.44|71.9|70.5|507
1652065200000|2022-05-09 03:00:00|72.17|70.77|72.35|70.95|72.45|71.05|71.84|70.44|494
1652065500000|2022-05-09 03:05:00|72.36|70.96|72.58|71.18|72.74|71.34|72|70.6|439
1652065800000|2022-05-09 03:10:00|72.57|71.17|72.11|70.71|72.93|71.53|72.1|70.7|485
1652066100000|2022-05-09 03:15:00|72.12|70.72|72.03|70.63|72.55|71.15|71.82|70.42|469
1652066400000|2022-05-09 03:20:00|72.05|70.65|72.15|70.75|72.45|71.05|71.55|70.15|446
1652066700000|2022-05-09 03:25:00|72.16|70.76|71.25|69.85|72.23|70.83|71.23|69.83|303
1652067000000|2022-05-09 03:30:00|71.26|69.86|71.71|70.31|71.8|70.4|71.26|69.86|305
1652067300000|2022-05-09 03:35:00|71.7|70.3|71.69|70.29|71.97|70.57|71.63|70.23|196
1652067600000|2022-05-09 03:40:00|71.7|70.3|71.63|70.23|71.74|70.34|71.46|70.06|202
1652067900000|2022-05-09 03:45:00|71.64|70.24|71.48|70.08|71.7|70.3|71.39|69.99|130
1652068200000|2022-05-09 03:50:00|71.49|70.09|71.58|70.18|71.62|70.22|71.37|69.97|165
1652068500000|2022-05-09 03:55:00|71.59|70.19|71.33|69.93|71.61|70.21|71.27|69.87|138
1652068800000|2022-05-09 04:00:00|71.35|69.95|71.33|69.93|71.51|70.11|71.32|69.92|170
1652069100000|2022-05-09 04:05:00|71.34|69.94|71.61|70.21|71.75|70.35|71.28|69.88|192
1652069400000|2022-05-09 04:10:00|71.6|70.2|72.14|70.74|72.14|70.74|71.57|70.17|184
1652069700000|2022-05-09 04:15:00|72.16|70.76|72.14|70.74|72.22|70.82|71.97|70.57|160
1652070000000|2022-05-09 04:20:00|72.15|70.75|72.07|70.67|72.21|70.81|71.94|70.54|160
1652070300000|2022-05-09 04:25:00|72.06|70.66|72.19|70.79|72.41|71.01|71.96|70.56|160
1652070600000|2022-05-09 04:30:00|72.2|70.8|72.01|70.61|72.29|70.89|71.98|70.58|85
1652070900000|2022-05-09 04:35:00|71.99|70.59|72.06|70.66|72.15|70.75|71.94|70.54|112
1652071200000|2022-05-09 04:40:00|72.05|70.65|71.93|70.53|72.05|70.65|71.77|70.37|105
1652071500000|2022-05-09 04:45:00|71.96|70.56|71.68|70.28|71.99|70.59|71.66|70.26|113
1652071800000|2022-05-09 04:50:00|71.67|70.27|71.47|70.07|71.77|70.37|71.46|70.06|128
1652072100000|2022-05-09 04:55:00|71.48|70.08|71.6|70.2|71.69|70.29|71.4|70|108
1652072400000|2022-05-09 05:00:00|71.61|70.21|71.51|70.11|71.8|70.4|71.51|70.11|139
1652072700000|2022-05-09 05:05:00|71.48|70.08|71.76|70.36|71.78|70.38|71.41|70.01|162
1652073000000|2022-05-09 05:10:00|71.77|70.37|71.59|70.19|71.78|70.38|71.46|70.06|148
1652073300000|2022-05-09 05:15:00|71.58|70.18|71.71|70.31|71.74|70.34|71.46|70.06|159
1652073600000|2022-05-09 05:20:00|71.7|70.3|71.29|69.89|71.7|70.3|71.12|69.72|179
1652073900000|2022-05-09 05:25:00|71.3|69.9|71.4|70|71.41|70.01|71.25|69.85|113
1652074200000|2022-05-09 05:30:00|71.38|69.98|71.48|70.08|71.56|70.16|71.22|69.82|176
1652074500000|2022-05-09 05:35:00|71.47|70.07|71.4|70|71.51|70.11|71.23|69.83|178
1652074800000|2022-05-09 05:40:00|71.41|70.01|71.29|69.89|71.44|70.04|71.2|69.8|134
1652075100000|2022-05-09 05:45:00|71.3|69.9|70.93|69.53|71.38|69.98|70.85|69.45|164
1652075400000|2022-05-09 05:50:00|70.92|69.52|71.16|69.76|71.22|69.82|70.92|69.52|211
1652075700000|2022-05-09 05:55:00|71.15|69.75|70.97|69.57|71.16|69.76|70.91|69.51|170
1652076000000|2022-05-09 06:00:00|70.98|69.58|71.11|69.71|71.28|69.88|70.92|69.52|206
1652076300000|2022-05-09 06:05:00|71.12|69.72|70.76|69.36|71.21|69.81|70.73|69.33|220
1652076600000|2022-05-09 06:10:00|70.77|69.37|70.45|69.05|70.77|69.37|70.15|68.75|348
1652076900000|2022-05-09 06:15:00|70.46|69.06|70.45|69.05|70.61|69.21|70.11|68.71|369
1652077200000|2022-05-09 06:20:00|70.44|69.04|70.21|68.81|70.49|69.09|69.91|68.51|389
1652077500000|2022-05-09 06:25:00|70.2|68.8|70.33|68.93|70.5|69.1|70.03|68.63|276
1652077800000|2022-05-09 06:30:00|70.32|68.92|70.65|69.25|70.79|69.39|70.21|68.81|248
1652078100000|2022-05-09 06:35:00|70.66|69.26|70.43|69.03|70.66|69.26|70.39|68.99|196
1652078400000|2022-05-09 06:40:00|70.42|69.02|70.23|68.83|70.47|69.07|70.06|68.66|220
1652078700000|2022-05-09 06:45:00|70.24|68.84|70.49|69.09|70.58|69.18|70.21|68.81|187
1652079000000|2022-05-09 06:50:00|70.48|69.08|70.62|69.22|70.67|69.27|70.48|69.08|103
1652079300000|2022-05-09 06:55:00|70.61|69.21|70.33|68.93|70.62|69.22|70.28|68.88|106
1652079600000|2022-05-09 07:00:00|70.34|68.94|70.74|69.34|70.78|69.38|70.13|68.73|211
1652079900000|2022-05-09 07:05:00|70.75|69.35|70.65|69.25|70.77|69.37|70.53|69.13|174
1652080200000|2022-05-09 07:10:00|70.64|69.24|70.62|69.22|70.9|69.5|70.6|69.2|127
1652080500000|2022-05-09 07:15:00|70.63|69.23|70.23|68.83|70.66|69.26|70.19|68.79|175
1652080800000|2022-05-09 07:20:00|70.22|68.82|69.9|68.5|70.23|68.83|69.9|68.5|173
1652081100000|2022-05-09 07:25:00|69.91|68.51|69.91|68.51|70.09|68.69|69.82|68.42|243
1652081400000|2022-05-09 07:30:00|69.9|68.5|70.15|68.75|70.29|68.89|69.74|68.34|258
1652081700000|2022-05-09 07:35:00|70.14|68.74|70.04|68.64|70.21|68.81|69.92|68.52|214
1652082000000|2022-05-09 07:40:00|70.05|68.65|70.07|68.67|70.1|68.7|69.91|68.51|190
1652082300000|2022-05-09 07:45:00|70.08|68.68|69.92|68.52|70.22|68.82|69.86|68.46|167
1652082600000|2022-05-09 07:50:00|69.91|68.51|69.83|68.43|70.2|68.8|69.81|68.41|238
1652082900000|2022-05-09 07:55:00|69.82|68.42|69.82|68.42|69.88|68.48|69.77|68.37|136
1652083200000|2022-05-09 08:00:00|69.81|68.41|69.84|68.44|69.89|68.49|69.73|68.33|160
1652083500000|2022-05-09 08:05:00|69.85|68.45|70.13|68.73|70.13|68.73|69.7|68.3|181
1652083800000|2022-05-09 08:10:00|70.12|68.72|70.03|68.63|70.12|68.72|69.98|68.58|138
1652084100000|2022-05-09 08:15:00|70.02|68.62|69.79|68.39|70.12|68.72|69.74|68.34|213
1652084400000|2022-05-09 08:20:00|69.78|68.38|69.09|67.69|69.81|68.41|69.02|67.62|235
1652084700000|2022-05-09 08:25:00|69.11|67.71|69.44|68.04|69.44|68.04|69.11|67.71|235
1652085000000|2022-05-09 08:30:00|69.42|68.02|69.27|67.87|69.47|68.07|69.03|67.63|241
1652085300000|2022-05-09 08:35:00|69.26|67.86|69.53|68.13|69.56|68.16|69.18|67.78|183
1652085600000|2022-05-09 08:40:00|69.51|68.11|69.45|68.05|69.63|68.23|69.37|67.97|147
1652085900000|2022-05-09 08:45:00|69.46|68.06|69.58|68.18|69.66|68.26|69.26|67.86|171
1652086200000|2022-05-09 08:50:00|69.57|68.17|70.03|68.63|70.04|68.64|69.57|68.17|170
1652086500000|2022-05-09 08:55:00|70.04|68.64|69.96|68.56|70.08|68.68|69.74|68.34|218
1652086800000|2022-05-09 09:00:00|69.97|68.57|69.85|68.45|70|68.6|69.77|68.37|163
1652087100000|2022-05-09 09:05:00|69.84|68.44|69.93|68.53|69.93|68.53|69.79|68.39|110
1652087400000|2022-05-09 09:10:00|69.94|68.54|70.24|68.84|70.35|68.95|69.91|68.51|138
1652087700000|2022-05-09 09:15:00|70.25|68.85|69.76|68.36|70.27|68.87|69.72|68.32|159
1652088000000|2022-05-09 09:20:00|69.74|68.34|69.8|68.4|69.9|68.5|69.73|68.33|134
1652088300000|2022-05-09 09:25:00|69.79|68.39|69.66|68.26|69.83|68.43|69.61|68.21|123
1652088600000|2022-05-09 09:30:00|69.65|68.25|69.51|68.11|69.74|68.34|69.5|68.1|137
1652088900000|2022-05-09 09:35:00|69.52|68.12|69.48|68.08|69.72|68.32|69.35|67.95|191
1652089200000|2022-05-09 09:40:00|69.47|68.07|69.51|68.11|69.66|68.26|69.32|67.92|173
1652089500000|2022-05-09 09:45:00|69.52|68.12|69.38|67.98|69.53|68.13|69.23|67.83|174
1652089800000|2022-05-09 09:50:00|69.37|67.97|69.33|67.93|69.65|68.25|69.22|67.82|211
1652090100000|2022-05-09 09:55:00|69.32|67.92|69.37|67.97|69.39|67.99|69.15|67.75|179
1652090400000|2022-05-09 10:00:00|69.36|67.96|69.48|68.08|69.51|68.11|69.2|67.8|150
1652090700000|2022-05-09 10:05:00|69.46|68.06|69.01|67.61|69.5|68.1|68.97|67.57|223
1652091000000|2022-05-09 10:10:00|69|67.6|69.05|67.65|69.16|67.76|69|67.6|151
1652091300000|2022-05-09 10:15:00|69.03|67.63|68.96|67.56|69.15|67.75|68.96|67.56|153
1652091600000|2022-05-09 10:20:00|68.97|67.57|68.41|67.01|69.14|67.74|68.24|66.84|243
1652091900000|2022-05-09 10:25:00|68.4|67|68.14|66.74|68.51|67.11|67.71|66.31|327
1652092200000|2022-05-09 10:30:00|68.15|66.75|67.35|65.95|68.34|66.94|67.19|65.79|355
1652092500000|2022-05-09 10:35:00|67.36|65.96|67.12|65.72|67.69|66.29|67.11|65.71|372
1652092800000|2022-05-09 10:40:00|67.13|65.73|66.73|65.33|67.44|66.04|66.36|64.96|294
1652093100000|2022-05-09 10:45:00|66.64|65.24|66.66|65.26|67.01|65.61|66.25|64.85|422
1652093400000|2022-05-09 10:50:00|66.68|65.28|66.12|64.72|67.13|65.73|66.09|64.69|451
1652093700000|2022-05-09 10:55:00|66.11|64.71|66.25|64.85|66.46|65.06|65.88|64.48|411
1652094000000|2022-05-09 11:00:00|66.23|64.83|66.76|65.36|66.84|65.44|66.23|64.83|292
1652094300000|2022-05-09 11:05:00|66.75|65.35|66.35|64.95|66.98|65.58|66.32|64.92|303
1652094600000|2022-05-09 11:10:00|66.37|64.97|66.84|65.44|66.84|65.44|66.34|64.94|200
1652094900000|2022-05-09 11:15:00|66.81|65.41|66.76|65.36|67.14|65.74|66.72|65.32|276
1652095200000|2022-05-09 11:20:00|66.75|65.35|66.7|65.3|66.76|65.36|66.25|64.85|279
1652095500000|2022-05-09 11:25:00|66.71|65.31|66.86|65.46|67.09|65.69|66.7|65.3|226
1652095800000|2022-05-09 11:30:00|66.91|65.51|66.9|65.5|66.96|65.56|66.41|65.01|245
1652096100000|2022-05-09 11:35:00|66.92|65.52|67|65.6|67.17|65.77|66.76|65.36|261
1652096400000|2022-05-09 11:40:00|66.98|65.58|66.94|65.54|67.11|65.71|66.84|65.44|220
1652096700000|2022-05-09 11:45:00|66.95|65.55|67.03|65.63|67.29|65.89|66.85|65.45|209
1652097000000|2022-05-09 11:50:00|67.01|65.61|67.6|66.2|67.7|66.3|67|65.6|254
1652097300000|2022-05-09 11:55:00|67.59|66.19|67.77|66.37|67.81|66.41|67.57|66.17|268
1652097600000|2022-05-09 12:00:00|67.76|66.36|67.43|66.03|67.79|66.39|67.38|65.98|280
1652097900000|2022-05-09 12:05:00|67.44|66.04|67.23|65.83|67.56|66.16|67.23|65.83|212
1652098200000|2022-05-09 12:10:00|67.21|65.81|67.06|65.66|67.22|65.82|66.93|65.53|203
1652098500000|2022-05-09 12:15:00|67.05|65.65|66.92|65.52|67.15|65.75|66.9|65.5|214
1652098800000|2022-05-09 12:20:00|66.91|65.51|67.43|66.03|67.44|66.04|66.88|65.48|206
1652099100000|2022-05-09 12:25:00|67.45|66.05|67.37|65.97|67.46|66.06|67.18|65.78|214
1652099400000|2022-05-09 12:30:00|67.38|65.98|67.2|65.8|67.47|66.07|67.16|65.76|226
1652099700000|2022-05-09 12:35:00|67.21|65.81|67.46|66.06|67.46|66.06|67.16|65.76|151
1652100000000|2022-05-09 12:40:00|67.45|66.05|67.53|66.13|67.79|66.39|67.45|66.05|198
1652100300000|2022-05-09 12:45:00|67.55|66.15|67.56|66.16|67.63|66.23|67.32|65.92|165
1652100600000|2022-05-09 12:50:00|67.57|66.17|67.3|65.9|67.67|66.27|67.3|65.9|145
1652100900000|2022-05-09 12:55:00|67.31|65.91|66.93|65.53|67.31|65.91|66.88|65.48|218
1652101200000|2022-05-09 13:00:00|66.96|65.56|67.1|65.7|67.1|65.7|66.82|65.42|214
1652101500000|2022-05-09 13:05:00|67.09|65.69|66.87|65.47|67.15|65.75|66.78|65.38|181
1652101800000|2022-05-09 13:10:00|66.85|65.45|67.01|65.61|67.05|65.65|66.77|65.37|189
1652102100000|2022-05-09 13:15:00|67.03|65.63|66.77|65.37|67.04|65.64|66.75|65.35|157
1652102400000|2022-05-09 13:20:00|66.76|65.36|66.59|65.19|66.76|65.36|66.11|64.71|245
1652102700000|2022-05-09 13:25:00|66.58|65.18|66.31|64.91|66.61|65.21|66.29|64.89|208
1652103000000|2022-05-09 13:30:00|66.29|64.89|66.96|65.56|67.39|65.99|66.29|64.89|553
1652103300000|2022-05-09 13:35:00|66.98|65.58|67.92|66.52|68.16|66.76|66.98|65.58|472
1652103600000|2022-05-09 13:40:00|67.93|66.53|67.65|66.25|68|66.6|67.51|66.11|444
1652103900000|2022-05-09 13:45:00|67.66|66.26|67.17|65.77|67.66|66.26|67.06|65.66|355
1652104200000|2022-05-09 13:50:00|67.18|65.78|67.83|66.43|67.83|66.43|67.13|65.73|361
1652104500000|2022-05-09 13:55:00|67.81|66.41|67.6|66.2|67.83|66.43|67.24|65.84|322
1652104800000|2022-05-09 14:00:00|67.61|66.21|67.67|66.27|67.88|66.48|67.2|65.8|358
1652105100000|2022-05-09 14:05:00|67.68|66.28|67.03|65.63|67.75|66.35|67.03|65.63|284
1652105400000|2022-05-09 14:10:00|67.02|65.62|67.52|66.12|67.62|66.22|67|65.6|243
1652105700000|2022-05-09 14:15:00|67.49|66.09|67.25|65.85|67.58|66.18|67.19|65.79|266
1652106000000|2022-05-09 14:20:00|67.24|65.84|66.99|65.59|67.37|65.97|66.99|65.59|233
1652106300000|2022-05-09 14:25:00|66.98|65.58|66.95|65.55|67.23|65.83|66.93|65.53|249
1652106600000|2022-05-09 14:30:00|66.96|65.56|67.17|65.77|67.21|65.81|66.75|65.35|316
1652106900000|2022-05-09 14:35:00|67.16|65.76|66.47|65.07|67.33|65.93|66.46|65.06|272
1652107200000|2022-05-09 14:40:00|66.5|65.1|66.98|65.58|67.08|65.68|66.49|65.09|341
1652107500000|2022-05-09 14:45:00|66.99|65.59|67.11|65.71|67.18|65.78|66.76|65.36|332
1652107800000|2022-05-09 14:50:00|67.1|65.7|66.85|65.45|67.18|65.78|66.78|65.38|307
1652108100000|2022-05-09 14:55:00|66.84|65.44|66.76|65.36|67.05|65.65|66.69|65.29|289
1652108400000|2022-05-09 15:00:00|66.75|65.35|67.09|65.69|67.12|65.72|66.67|65.27|360
1652108700000|2022-05-09 15:05:00|67.08|65.68|67.29|65.89|67.29|65.89|66.97|65.57|197
1652109000000|2022-05-09 15:10:00|67.3|65.9|67.21|65.81|67.41|66.01|67.12|65.72|194
1652109300000|2022-05-09 15:15:00|67.22|65.82|67.26|65.86|67.36|65.96|67.14|65.74|155
1652109600000|2022-05-09 15:20:00|67.22|65.82|67|65.6|67.26|65.86|66.89|65.49|178
1652109900000|2022-05-09 15:25:00|66.98|65.58|66.61|65.21|67.01|65.61|66.59|65.19|218
1652110200000|2022-05-09 15:30:00|66.6|65.2|66.04|64.64|66.62|65.22|65.78|64.38|331
1652110500000|2022-05-09 15:35:00|66.03|64.63|66.63|65.23|66.64|65.24|65.94|64.54|319
1652110800000|2022-05-09 15:40:00|66.64|65.24|66.53|65.13|66.81|65.41|66.42|65.02|256
1652111100000|2022-05-09 15:45:00|66.52|65.12|66.27|64.87|66.6|65.2|66.25|64.85|209
1652111400000|2022-05-09 15:50:00|66.28|64.88|66.8|65.4|67|65.6|66.27|64.87|304
1652111700000|2022-05-09 15:55:00|66.79|65.39|66.7|65.3|66.83|65.43|66.5|65.1|261
1652112000000|2022-05-09 16:00:00|66.69|65.29|66.37|64.97|66.69|65.29|66.26|64.86|249
1652112300000|2022-05-09 16:05:00|66.38|64.98|66.68|65.28|67.11|65.71|66.33|64.93|260
1652112600000|2022-05-09 16:10:00|66.67|65.27|66.97|65.57|67.05|65.65|66.67|65.27|225
1652112900000|2022-05-09 16:15:00|66.96|65.56|66.94|65.54|67.25|65.85|66.93|65.53|251
1652113200000|2022-05-09 16:20:00|66.93|65.53|66.93|65.53|67.12|65.72|66.73|65.33|235
1652113500000|2022-05-09 16:25:00|66.92|65.52|66.79|65.39|67|65.6|66.68|65.28|215
1652113800000|2022-05-09 16:30:00|66.78|65.38|66.65|65.25|66.87|65.47|66.62|65.22|252
1652114100000|2022-05-09 16:35:00|66.66|65.26|65.87|64.47|66.66|65.26|65.86|64.46|254
1652114400000|2022-05-09 16:40:00|65.88|64.48|64.93|63.53|66.11|64.71|64.69|63.29|341
1652114700000|2022-05-09 16:45:00|64.92|63.52|64.5|63.1|65.35|63.95|64.4|63|443
1652115000000|2022-05-09 16:50:00|64.49|63.09|63.41|62.01|64.56|63.16|63.14|61.74|538
1652115300000|2022-05-09 16:55:00|63.42|62.02|63.68|62.28|64.07|62.67|63.3|61.9|431
1652115600000|2022-05-09 17:00:00|63.67|62.27|63.14|61.74|63.89|62.49|63.11|61.71|513
1652115900000|2022-05-09 17:05:00|63.13|61.73|63.62|62.22|63.7|62.3|62.34|60.94|491
1652116200000|2022-05-09 17:10:00|63.61|62.21|63.84|62.44|64.22|62.82|63.55|62.15|410
1652116500000|2022-05-09 17:15:00|63.83|62.43|65.41|64.01|65.5|64.1|63.79|62.39|423
1652116800000|2022-05-09 17:20:00|65.4|64|65.31|63.91|65.49|64.09|64.91|63.51|416
1652117100000|2022-05-09 17:25:00|65.32|63.92|65.51|64.11|65.72|64.32|65.23|63.83|401
1652117400000|2022-05-09 17:30:00|65.52|64.12|65.38|63.98|65.8|64.4|65.37|63.97|348
1652117700000|2022-05-09 17:35:00|65.39|63.99|65.65|64.25|65.65|64.25|65.01|63.61|345
1652118000000|2022-05-09 17:40:00|65.64|64.24|66.39|64.99|66.39|64.99|65.59|64.19|298
1652118300000|2022-05-09 17:45:00|66.4|65|65.68|64.28|66.46|65.06|65.68|64.28|300
1652118600000|2022-05-09 17:50:00|65.69|64.29|65.1|63.7|65.69|64.29|64.86|63.46|338
1652118900000|2022-05-09 17:55:00|65.07|63.67|64.95|63.55|65.41|64.01|64.92|63.52|399
1652119200000|2022-05-09 18:00:00|64.96|63.56|65.39|63.99|65.5|64.1|64.71|63.31|330
1652119500000|2022-05-09 18:05:00|65.41|64.01|64.96|63.56|65.62|64.22|64.87|63.47|328
1652119800000|2022-05-09 18:10:00|64.95|63.55|64.57|63.17|64.95|63.55|64.48|63.08|322
1652120100000|2022-05-09 18:15:00|64.56|63.16|64.84|63.44|64.97|63.57|64.56|63.16|314
1652120400000|2022-05-09 18:20:00|64.83|63.43|64.25|62.85|64.86|63.46|63.7|62.3|392
1652120700000|2022-05-09 18:25:00|64.24|62.84|64.24|62.84|64.79|63.39|64.08|62.68|435
1652121000000|2022-05-09 18:30:00|64.22|62.82|64.05|62.65|64.35|62.95|63.38|61.98|430
1652121300000|2022-05-09 18:35:00|64.03|62.63|62.8|61.4|64.04|62.64|62.8|61.4|402
1652121600000|2022-05-09 18:40:00|62.81|61.41|62.11|60.71|62.9|61.5|61.85|60.45|446
1652121900000|2022-05-09 18:45:00|62.07|60.67|63.6|62.2|63.85|62.45|61.99|60.59|560
1652122200000|2022-05-09 18:50:00|63.61|62.21|63.73|62.33|64.4|63|63.4|62|464
1652122500000|2022-05-09 18:55:00|63.72|62.32|63.39|61.99|64.16|62.76|63.28|61.88|387
1652122800000|2022-05-09 19:00:00|63.42|62.02|62.93|61.53|63.85|62.45|62.87|61.47|478
1652123100000|2022-05-09 19:05:00|62.94|61.54|63.05|61.65|63.36|61.96|62.79|61.39|410
1652123400000|2022-05-09 19:10:00|63.04|61.64|63.88|62.48|63.97|62.57|63.01|61.61|435
1652123700000|2022-05-09 19:15:00|63.89|62.49|63.77|62.37|64.22|62.82|63.6|62.2|370
1652124000000|2022-05-09 19:20:00|63.75|62.35|63.09|61.69|63.76|62.36|63.01|61.61|346
1652124300000|2022-05-09 19:25:00|63.08|61.68|63.03|61.63|63.41|62.01|62.85|61.45|383
1652124600000|2022-05-09 19:30:00|63.04|61.64|62.79|61.39|63.35|61.95|62.68|61.28|409
1652124900000|2022-05-09 19:35:00|62.8|61.4|63.32|61.92|63.32|61.92|62.5|61.1|408
1652125200000|2022-05-09 19:40:00|63.31|61.91|62.67|61.27|63.33|61.93|62.46|61.06|391
1652125500000|2022-05-09 19:45:00|62.7|61.3|62.16|60.76|62.76|61.36|62.02|60.62|382
1652125800000|2022-05-09 19:50:00|62.17|60.77|62.31|60.91|62.48|61.08|61.78|60.38|436
1652126100000|2022-05-09 19:55:00|62.28|60.88|63.29|61.89|63.49|62.09|62.28|60.88|441
1652126400000|2022-05-09 20:00:00|63.3|61.9|64.75|63.35|64.82|63.42|63.3|61.9|421
1652126700000|2022-05-09 20:05:00|64.74|63.34|65.24|63.84|65.27|63.87|64.63|63.23|396
1652127000000|2022-05-09 20:10:00|65.25|63.85|66.32|64.92|66.38|64.98|65.2|63.8|420
1652127300000|2022-05-09 20:15:00|66.33|64.93|65.39|63.99|66.63|65.23|65.31|63.91|437
1652127600000|2022-05-09 20:20:00|65.4|64|65.29|63.89|65.53|64.13|65.12|63.72|409
1652127900000|2022-05-09 20:25:00|65.3|63.9|65.32|63.92|65.76|64.36|65.24|63.84|292
1652128200000|2022-05-09 20:30:00|65.34|63.94|64.84|63.44|65.51|64.11|64.69|63.29|379
1652128500000|2022-05-09 20:35:00|64.86|63.46|64.04|62.64|64.87|63.47|64.04|62.64|319
1652128800000|2022-05-09 20:40:00|64.03|62.63|63.78|62.38|64.34|62.94|63.77|62.37|393
1652129100000|2022-05-09 20:45:00|63.81|62.41|64.3|62.9|64.33|62.93|63.65|62.25|381
1652129400000|2022-05-09 20:50:00|64.29|62.89|65.23|63.83|65.29|63.89|64.18|62.78|378
1652129700000|2022-05-09 20:55:00|65.24|63.84|64.51|63.11|65.24|63.84|64.45|63.05|378
1652130000000|2022-05-09 21:00:00|64.52|63.12|64.16|62.76|64.7|63.3|64.09|62.69|388
1652130300000|2022-05-09 21:05:00|64.15|62.75|65.1|63.7|65.15|63.75|64.14|62.74|348
1652130600000|2022-05-09 21:10:00|65.08|63.68|64.82|63.42|65.11|63.71|64.64|63.24|356
1652130900000|2022-05-09 21:15:00|64.83|63.43|64.74|63.34|65.05|63.65|64.66|63.26|245
1652131200000|2022-05-09 21:20:00|64.75|63.35|65.01|63.61|65.05|63.65|64.67|63.27|172
1652131500000|2022-05-09 21:25:00|65.02|63.62|65.13|63.73|65.16|63.76|64.9|63.5|101
1652131800000|2022-05-09 21:30:00|65.12|63.72|64.82|63.42|65.12|63.72|64.67|63.27|94
1652132100000|2022-05-09 21:35:00|64.84|63.44|64.84|63.44|64.86|63.46|64.72|63.32|79
1652132400000|2022-05-09 21:40:00|64.83|63.43|65.49|64.09|65.65|64.25|64.75|63.35|158
1652132700000|2022-05-09 21:45:00|65.48|64.08|65.21|63.81|65.52|64.12|64.99|63.59|176
1652133000000|2022-05-09 21:50:00|65.2|63.8|64.35|62.95|65.26|63.86|64.35|62.95|213
1652133300000|2022-05-09 21:55:00|64.34|62.94|63.71|62.31|64.43|63.03|63.64|62.24|364
1652133600000|2022-05-09 22:00:00|63.72|62.32|63.64|62.24|64.04|62.64|63.28|61.88|415
1652133900000|2022-05-09 22:05:00|63.65|62.25|63.83|62.43|64.31|62.91|63.63|62.23|454
1652134200000|2022-05-09 22:10:00|63.84|62.44|64.27|62.87|64.63|63.23|63.72|62.32|417
1652134500000|2022-05-09 22:15:00|64.26|62.86|64.48|63.08|64.7|63.3|64.16|62.76|375
1652134800000|2022-05-09 22:20:00|64.47|63.07|64.41|63.01|64.63|63.23|64.07|62.67|322
1652135100000|2022-05-09 22:25:00|64.39|62.99|64.07|62.67|64.43|63.03|63.95|62.55|286
1652135400000|2022-05-09 22:30:00|64.1|62.7|64.62|63.22|64.66|63.26|64.1|62.7|257
1652135700000|2022-05-09 22:35:00|64.61|63.21|64.58|63.18|64.83|63.43|64.43|63.03|232
1652136000000|2022-05-09 22:40:00|64.57|63.17|64.45|63.05|64.79|63.39|64.33|62.93|210
1652136300000|2022-05-09 22:45:00|64.46|63.06|64.91|63.51|64.91|63.51|64.41|63.01|287
1652136600000|2022-05-09 22:50:00|64.92|63.52|64.47|63.07|64.92|63.52|64.28|62.88|272
1652136900000|2022-05-09 22:55:00|64.46|63.06|64.29|62.89|64.46|63.06|64.07|62.67|273
1652137200000|2022-05-09 23:00:00|64.28|62.88|64.53|63.13|64.87|63.47|64.19|62.79|314
1652137500000|2022-05-09 23:05:00|64.51|63.11|64.65|63.25|64.92|63.52|64.2|62.8|329
1652137800000|2022-05-09 23:10:00|64.62|63.22|63.81|62.41|64.62|63.22|63.75|62.35|330
1652138100000|2022-05-09 23:15:00|63.83|62.43|63.41|62.01|63.92|62.52|63.41|62.01|318
1652138400000|2022-05-09 23:20:00|63.4|62|63.21|61.81|63.74|62.34|63.14|61.74|370
1652138700000|2022-05-09 23:25:00|63.22|61.82|63.16|61.76|63.88|62.48|63.13|61.73|392
1652139000000|2022-05-09 23:30:00|63.14|61.74|63.03|61.63|63.29|61.89|62.96|61.56|272
1652139300000|2022-05-09 23:35:00|63.05|61.65|62.45|61.05|63.33|61.93|62.45|61.05|294
1652139600000|2022-05-09 23:40:00|62.46|61.06|61.65|60.25|62.64|61.24|61.49|60.09|403
1652139900000|2022-05-09 23:45:00|61.66|60.26|61.87|60.47|62.37|60.97|61.66|60.26|496
1652140200000|2022-05-09 23:50:00|61.86|60.46|62.24|60.84|62.48|61.08|61.84|60.44|462
1652140500000|2022-05-09 23:55:00|62.23|60.83|60.98|59.58|62.27|60.87|60.61|59.21|420
1652140800000|2022-05-10 00:00:00|60.97|59.57|61.63|60.23|62.25|60.85|60.93|59.53|547
1652141100000|2022-05-10 00:05:00|61.6|60.2|60.71|59.31|61.85|60.45|60.71|59.31|455
1652141400000|2022-05-10 00:10:00|60.7|59.3|61.14|59.74|61.35|59.95|59.82|58.42|549
1652141700000|2022-05-10 00:15:00|61.17|59.77|60.1|58.7|61.19|59.79|59.98|58.58|588
1652142000000|2022-05-10 00:20:00|60.09|58.69|60.11|58.71|60.59|59.19|59.86|58.46|490
1652142300000|2022-05-10 00:25:00|60.1|58.7|59.82|58.42|60.46|59.06|59.68|58.28|377
1652142600000|2022-05-10 00:30:00|59.83|58.43|59.83|58.43|60.12|58.72|59.43|58.03|186
1652142900000|2022-05-10 00:35:00|59.81|58.41|61.12|59.72|61.23|59.83|59.81|58.41|359
1652143200000|2022-05-10 00:40:00|61.13|59.73|62.79|61.39|62.82|61.42|61.1|59.7|348
1652143500000|2022-05-10 00:45:00|62.77|61.37|62.37|60.97|63.46|62.06|62.3|60.9|383
1652143800000|2022-05-10 00:50:00|62.38|60.98|61.97|60.57|62.63|61.23|61.92|60.52|274
1652144100000|2022-05-10 00:55:00|61.95|60.55|62.83|61.43|62.93|61.53|61.89|60.49|390
1652144400000|2022-05-10 01:00:00|62.84|61.44|63.25|61.85|63.3|61.9|62.51|61.11|447
1652144700000|2022-05-10 01:05:00|63.23|61.83|63.9|62.5|64.07|62.67|63.15|61.75|401
1652145000000|2022-05-10 01:10:00|63.93|62.53|63.18|61.78|63.93|62.53|63.05|61.65|202
1652145300000|2022-05-10 01:15:00|63.17|61.77|63.58|62.18|63.7|62.3|63.14|61.74|399
1652145600000|2022-05-10 01:20:00|63.66|62.26|63.58|62.18|63.83|62.43|63.42|62.02|408
1652145900000|2022-05-10 01:25:00|63.59|62.19|63.84|62.44|64.13|62.73|63.59|62.19|426
1652146200000|2022-05-10 01:30:00|63.85|62.45|63.26|61.86|63.85|62.45|62.99|61.59|402
1652146500000|2022-05-10 01:35:00|63.25|61.85|63.18|61.78|63.42|62.02|62.94|61.54|352
1652146800000|2022-05-10 01:40:00|63.16|61.76|64.04|62.64|64.09|62.69|63.09|61.69|414
1652147100000|2022-05-10 01:45:00|64.07|62.67|63.43|62.03|64.25|62.85|63.4|62|329
1652147400000|2022-05-10 01:50:00|63.49|62.09|64.43|63.03|64.5|63.1|63.46|62.06|384
1652147700000|2022-05-10 01:55:00|64.44|63.04|64.4|63|64.91|63.51|64.07|62.67|397
1652148000000|2022-05-10 02:00:00|64.41|63.01|64.39|62.99|64.52|63.12|63.71|62.31|336
1652148300000|2022-05-10 02:05:00|64.48|63.08|64.09|62.69|64.54|63.14|63.7|62.3|351
1652148600000|2022-05-10 02:10:00|64.08|62.68|64.11|62.71|64.33|62.93|63.64|62.24|355
1652148900000|2022-05-10 02:15:00|64.14|62.74|64.23|62.83|64.37|62.97|63.99|62.59|297
1652149200000|2022-05-10 02:20:00|64.24|62.84|64.17|62.77|64.33|62.93|63.7|62.3|332
1652149500000|2022-05-10 02:25:00|64.16|62.76|64.72|63.32|64.77|63.37|64.09|62.69|348
1652149800000|2022-05-10 02:30:00|64.71|63.31|64.15|62.75|64.71|63.31|64.09|62.69|359
1652150100000|2022-05-10 02:35:00|64.16|62.76|64.77|63.37|64.77|63.37|63.91|62.51|310
1652150400000|2022-05-10 02:40:00|64.78|63.38|65.06|63.66|65.06|63.66|64.55|63.15|378
1652150700000|2022-05-10 02:45:00|65.07|63.67|64.78|63.38|65.07|63.67|64.44|63.04|323
1652151000000|2022-05-10 02:50:00|64.7|63.3|64.17|62.77|64.74|63.34|64.15|62.75|386
1652151300000|2022-05-10 02:55:00|64.18|62.78|64.09|62.69|64.45|63.05|63.96|62.56|377
1652151600000|2022-05-10 03:00:00|64.1|62.7|63.93|62.53|64.29|62.89|63.81|62.41|358
1652151900000|2022-05-10 03:05:00|63.91|62.51|63.98|62.58|64.13|62.73|63.61|62.21|370
1652152200000|2022-05-10 03:10:00|63.99|62.59|63.27|61.87|64.18|62.78|63.26|61.86|368
1652152500000|2022-05-10 03:15:00|63.26|61.86|63.36|61.96|63.44|62.04|63.1|61.7|415
1652152800000|2022-05-10 03:20:00|63.33|61.93|63.28|61.88|63.73|62.33|63.21|61.81|324
1652153100000|2022-05-10 03:25:00|63.29|61.89|63.26|61.86|63.66|62.26|63.19|61.79|360
1652153400000|2022-05-10 03:30:00|63.27|61.87|63.25|61.85|63.59|62.19|63.18|61.78|273
1652153700000|2022-05-10 03:35:00|63.26|61.86|62.94|61.54|63.4|62|62.94|61.54|352
1652154000000|2022-05-10 03:40:00|62.95|61.55|63.07|61.67|63.36|61.96|62.88|61.48|361
1652154300000|2022-05-10 03:45:00|63.06|61.66|63.19|61.79|63.47|62.07|62.97|61.57|314
1652154600000|2022-05-10 03:50:00|63.18|61.78|63.1|61.7|63.25|61.85|62.9|61.5|329
1652154900000|2022-05-10 03:55:00|63.11|61.71|62.64|61.24|63.38|61.98|62.6|61.2|337
1652155200000|2022-05-10 04:00:00|62.65|61.25|63.04|61.64|63.22|61.82|62.44|61.04|436
1652155500000|2022-05-10 04:05:00|63.05|61.65|63.55|62.15|63.62|62.22|62.79|61.39|416
1652155800000|2022-05-10 04:10:00|63.56|62.16|63.3|61.9|63.66|62.26|63.18|61.78|344
1652156100000|2022-05-10 04:15:00|63.29|61.89|64.04|62.64|64.05|62.65|63.29|61.89|342
1652156400000|2022-05-10 04:20:00|64.05|62.65|63.69|62.29|64.16|62.76|63.68|62.28|360
1652156700000|2022-05-10 04:25:00|63.68|62.28|63.81|62.41|64.02|62.62|63.58|62.18|246
1652157000000|2022-05-10 04:30:00|63.83|62.43|63.91|62.51|64.14|62.74|63.66|62.26|359
1652157300000|2022-05-10 04:35:00|63.9|62.5|64.3|62.9|64.41|63.01|63.69|62.29|331
1652157600000|2022-05-10 04:40:00|64.31|62.91|64.23|62.83|64.58|63.18|64.08|62.68|307
1652157900000|2022-05-10 04:45:00|64.22|62.82|64.31|62.91|64.35|62.95|64.01|62.61|281
1652158200000|2022-05-10 04:50:00|64.3|62.9|64.42|63.02|64.66|63.26|64.24|62.84|275
1652158500000|2022-05-10 04:55:00|64.41|63.01|64.59|63.19|64.9|63.5|64.37|62.97|297
1652158800000|2022-05-10 05:00:00|64.57|63.17|65.22|63.82|65.26|63.86|64.54|63.14|304
1652159100000|2022-05-10 05:05:00|65.21|63.81|65.67|64.27|66.13|64.73|65.11|63.71|460
1652159400000|2022-05-10 05:10:00|65.65|64.25|65.94|64.54|65.95|64.55|65.53|64.13|359
1652159700000|2022-05-10 05:15:00|65.95|64.55|65.89|64.49|66|64.6|65.56|64.16|329
1652160000000|2022-05-10 05:20:00|65.88|64.48|65.49|64.09|65.88|64.48|65.44|64.04|286
1652160300000|2022-05-10 05:25:00|65.48|64.08|66.01|64.61|66.03|64.63|65.37|63.97|313
1652160600000|2022-05-10 05:30:00|66.02|64.62|66.33|64.93|66.37|64.97|65.75|64.35|278
1652160900000|2022-05-10 05:35:00|66.32|64.92|66.63|65.23|66.64|65.24|66.17|64.77|278
1652161200000|2022-05-10 05:40:00|66.62|65.22|66.91|65.51|66.94|65.54|66.36|64.96|270
1652161500000|2022-05-10 05:45:00|66.92|65.52|68.01|66.61|68.27|66.87|66.84|65.44|406
1652161800000|2022-05-10 05:50:00|68.02|66.62|67.22|65.82|68.04|66.64|67.21|65.81|379
1652162100000|2022-05-10 05:55:00|67.21|65.81|67.44|66.04|67.65|66.25|67.18|65.78|395
1652162400000|2022-05-10 06:00:00|67.43|66.03|67.71|66.31|67.75|66.35|67.19|65.79|319
1652162700000|2022-05-10 06:05:00|67.69|66.29|67.58|66.18|67.86|66.46|67.38|65.98|285
1652163000000|2022-05-10 06:10:00|67.57|66.17|68.22|66.82|68.27|66.87|67.47|66.07|337
1652163300000|2022-05-10 06:15:00|68.21|66.81|68.07|66.67|68.53|67.13|67.93|66.53|356
1652163600000|2022-05-10 06:20:00|68.06|66.66|68.11|66.71|68.11|66.71|67.69|66.29|363
1652163900000|2022-05-10 06:25:00|68.12|66.72|68.19|66.79|68.44|67.04|67.82|66.42|292
1652164200000|2022-05-10 06:30:00|68.2|66.8|69.01|67.61|69.28|67.88|67.97|66.57|396
1652164500000|2022-05-10 06:35:00|69|67.6|70.43|69.03|70.62|69.22|68.86|67.46|420
1652164800000|2022-05-10 06:40:00|70.42|69.02|70.61|69.21|70.72|69.32|70.04|68.64|447
1652165100000|2022-05-10 06:45:00|70.62|69.22|69.7|68.3|70.62|69.22|69.7|68.3|346
1652165400000|2022-05-10 06:50:00|69.69|68.29|69.46|68.06|70.01|68.61|69.4|68|317
1652165700000|2022-05-10 06:55:00|69.45|68.05|68.84|67.44|69.61|68.21|68.81|67.41|297
1652166000000|2022-05-10 07:00:00|68.88|67.48|69.29|67.89|69.29|67.89|68.88|67.48|283
1652166300000|2022-05-10 07:05:00|69.26|67.86|68.31|66.91|69.34|67.94|68.28|66.88|321
1652166600000|2022-05-10 07:10:00|68.32|66.92|68.39|66.99|68.41|67.01|67.88|66.48|360
1652166900000|2022-05-10 07:15:00|68.38|66.98|67.98|66.58|68.74|67.34|67.94|66.54|357
1652167200000|2022-05-10 07:20:00|67.97|66.57|68.27|66.87|68.7|67.3|67.95|66.55|354
1652167500000|2022-05-10 07:25:00|68.26|66.86|68.27|66.87|68.56|67.16|68.24|66.84|289
1652167800000|2022-05-10 07:30:00|68.26|66.86|67.88|66.48|68.26|66.86|67.8|66.4|293
1652168100000|2022-05-10 07:35:00|67.89|66.49|68.29|66.89|68.29|66.89|67.86|66.46|277
1652168400000|2022-05-10 07:40:00|68.28|66.88|67.91|66.51|68.5|67.1|67.89|66.49|299
1652168700000|2022-05-10 07:45:00|67.92|66.52|68.18|66.78|68.38|66.98|67.92|66.52|320
1652169000000|2022-05-10 07:50:00|68.17|66.77|67.94|66.54|68.5|67.1|67.93|66.53|244
1652169300000|2022-05-10 07:55:00|67.95|66.55|67.99|66.59|68.39|66.99|67.95|66.55|236
1652169600000|2022-05-10 08:00:00|67.96|66.56|67.72|66.32|68.02|66.62|67.63|66.23|287
1652169900000|2022-05-10 08:05:00|67.71|66.31|68.34|66.94|68.34|66.94|67.7|66.3|274
1652170200000|2022-05-10 08:10:00|68.35|66.95|68.12|66.72|68.49|67.09|68.1|66.7|256
1652170500000|2022-05-10 08:15:00|68.13|66.73|68.55|67.15|68.66|67.26|68.13|66.73|266
1652170800000|2022-05-10 08:20:00|68.54|67.14|68.52|67.12|68.75|67.35|68.31|66.91|276
1652171100000|2022-05-10 08:25:00|68.51|67.11|68.64|67.24|68.67|67.27|68.31|66.91|246
1652171400000|2022-05-10 08:30:00|68.63|67.23|68.09|66.69|68.82|67.42|68.03|66.63|241
1652171700000|2022-05-10 08:35:00|68.1|66.7|68.05|66.65|68.35|66.95|67.94|66.54|219
1652172000000|2022-05-10 08:40:00|68.04|66.64|68.94|67.54|69.1|67.7|67.96|66.56|356
1652172300000|2022-05-10 08:45:00|68.93|67.53|68.89|67.49|69.64|68.24|68.68|67.28|355
1652172600000|2022-05-10 08:50:00|68.88|67.48|68.75|67.35|69.1|67.7|68.52|67.12|341
1652172900000|2022-05-10 08:55:00|68.74|67.34|68.79|67.39|69.08|67.68|68.69|67.29|272
1652173200000|2022-05-10 09:00:00|68.8|67.4|68.65|67.25|69.06|67.66|68.59|67.19|209
1652173500000|2022-05-10 09:05:00|68.64|67.24|68.66|67.26|68.92|67.52|68.53|67.13|270
1652173800000|2022-05-10 09:10:00|68.67|67.27|69.07|67.67|69.12|67.72|68.67|67.27|256
1652174100000|2022-05-10 09:15:00|69.08|67.68|68.67|67.27|69.21|67.81|68.61|67.21|225
1652174400000|2022-05-10 09:20:00|68.68|67.28|67.91|66.51|68.72|67.32|67.91|66.51|300
1652174700000|2022-05-10 09:25:00|67.9|66.5|67.71|66.31|68.11|66.71|67.7|66.3|267
1652175000000|2022-05-10 09:30:00|67.73|66.33|67.59|66.19|67.86|66.46|67.35|65.95|256
1652175300000|2022-05-10 09:35:00|67.6|66.2|68.21|66.81|68.21|66.81|67.58|66.18|331
1652175600000|2022-05-10 09:40:00|68.22|66.82|68.07|66.67|68.54|67.14|67.96|66.56|295
1652175900000|2022-05-10 09:45:00|68.08|66.68|67.87|66.47|68.11|66.71|67.77|66.37|276
1652176200000|2022-05-10 09:50:00|67.88|66.48|67.34|65.94|67.93|66.53|67.34|65.94|186
1652176500000|2022-05-10 09:55:00|67.31|65.91|67.23|65.83|67.63|66.23|67.16|65.76|257
1652176800000|2022-05-10 10:00:00|67.22|65.82|67.3|65.9|67.75|66.35|67.13|65.73|329
1652177100000|2022-05-10 10:05:00|67.31|65.91|67.48|66.08|67.68|66.28|67.31|65.91|271
1652177400000|2022-05-10 10:10:00|67.49|66.09|67.46|66.06|67.77|66.37|67.37|65.97|229
1652177700000|2022-05-10 10:15:00|67.47|66.07|67.66|66.26|67.78|66.38|67.05|65.65|262
1652178000000|2022-05-10 10:20:00|67.65|66.25|67.87|66.47|68.01|66.61|67.61|66.21|211
1652178300000|2022-05-10 10:25:00|67.86|66.46|68.17|66.77|68.17|66.77|67.84|66.44|141
1652178600000|2022-05-10 10:30:00|68.18|66.78|67.92|66.52|68.23|66.83|67.77|66.37|190
1652178900000|2022-05-10 10:35:00|67.9|66.5|67.87|66.47|68.21|66.81|67.7|66.3|229
1652179200000|2022-05-10 10:40:00|67.89|66.49|68.1|66.7|68.47|67.07|67.88|66.48|279
1652179500000|2022-05-10 10:45:00|68.12|66.72|68.4|67|68.43|67.03|68.07|66.67|150
1652179800000|2022-05-10 10:50:00|68.39|66.99|68.04|66.64|68.41|67.01|68.02|66.62|198
1652180100000|2022-05-10 10:55:00|68.05|66.65|67.98|66.58|68.28|66.88|67.87|66.47|223
1652180400000|2022-05-10 11:00:00|67.97|66.57|67.81|66.41|68.16|66.76|67.59|66.19|257
1652180700000|2022-05-10 11:05:00|67.82|66.42|67.96|66.56|68|66.6|67.7|66.3|217
1652181000000|2022-05-10 11:10:00|67.95|66.55|68.03|66.63|68.05|66.65|67.93|66.53|133
1652181300000|2022-05-10 11:15:00|68.02|66.62|68.37|66.97|68.51|67.11|67.97|66.57|238
1652181600000|2022-05-10 11:20:00|68.38|66.98|68.57|67.17|68.76|67.36|68.22|66.82|213
1652181900000|2022-05-10 11:25:00|68.58|67.18|68.54|67.14|68.59|67.19|68.25|66.85|191
1652182200000|2022-05-10 11:30:00|68.55|67.15|68.64|67.24|68.78|67.38|68.37|66.97|209
1652182500000|2022-05-10 11:35:00|68.65|67.25|68.7|67.3|68.82|67.42|68.47|67.07|215
1652182800000|2022-05-10 11:40:00|68.69|67.29|68.92|67.52|69.03|67.63|68.57|67.17|242
1652183100000|2022-05-10 11:45:00|68.93|67.53|68.62|67.22|68.95|67.55|68.53|67.13|178
1652183400000|2022-05-10 11:50:00|68.63|67.23|68.57|67.17|68.82|67.42|68.45|67.05|163
1652183700000|2022-05-10 11:55:00|68.56|67.16|68.6|67.2|68.77|67.37|68.4|67|239
1652184000000|2022-05-10 12:00:00|68.59|67.19|68.48|67.08|68.82|67.42|68.48|67.08|128
1652184300000|2022-05-10 12:05:00|68.49|67.09|68.39|66.99|68.59|67.19|68.18|66.78|225
1652184600000|2022-05-10 12:10:00|68.4|67|68.34|66.94|68.5|67.1|68.19|66.79|257
1652184900000|2022-05-10 12:15:00|68.35|66.95|68.78|67.38|68.78|67.38|68.23|66.83|204
1652185200000|2022-05-10 12:20:00|68.77|67.37|68.66|67.26|68.79|67.39|68.55|67.15|188
1652185500000|2022-05-10 12:25:00|68.68|67.28|68.78|67.38|68.93|67.53|68.67|67.27|184
1652185800000|2022-05-10 12:30:00|68.77|67.37|68.94|67.54|69.02|67.62|68.6|67.2|179
1652186100000|2022-05-10 12:35:00|68.93|67.53|69.47|68.07|69.54|68.14|68.83|67.43|220
1652186400000|2022-05-10 12:40:00|69.46|68.06|69.51|68.11|69.62|68.22|69.26|67.86|229
1652186700000|2022-05-10 12:45:00|69.52|68.12|69.24|67.84|69.52|68.12|69|67.6|209
1652187000000|2022-05-10 12:50:00|69.25|67.85|69.99|68.59|70.02|68.62|69.22|67.82|257
1652187300000|2022-05-10 12:55:00|69.98|68.58|69.72|68.32|69.98|68.58|69.63|68.23|236
1652187600000|2022-05-10 13:00:00|69.73|68.33|69.97|68.57|70.07|68.67|69.52|68.12|255
1652187900000|2022-05-10 13:05:00|69.98|68.58|69.74|68.34|69.98|68.58|69.64|68.24|273
1652188200000|2022-05-10 13:10:00|69.73|68.33|69.74|68.34|69.87|68.47|69.67|68.27|138
1652188500000|2022-05-10 13:15:00|69.73|68.33|69.33|67.93|69.74|68.34|69.25|67.85|199
1652188800000|2022-05-10 13:20:00|69.34|67.94|69.32|67.92|69.42|68.02|69.26|67.86|164
1652189100000|2022-05-10 13:25:00|69.33|67.93|69.74|68.34|69.83|68.43|69.32|67.92|222
1652189400000|2022-05-10 13:30:00|69.77|68.37|69.19|67.79|70.16|68.76|69.19|67.79|370
1652189700000|2022-05-10 13:35:00|69.18|67.78|69.23|67.83|69.51|68.11|68.67|67.27|370
1652190000000|2022-05-10 13:40:00|69.24|67.84|68.52|67.12|69.34|67.94|68.42|67.02|353
1652190300000|2022-05-10 13:45:00|68.53|67.13|68.35|66.95|68.56|67.16|68.18|66.78|324
1652190600000|2022-05-10 13:50:00|68.36|66.96|69.05|67.65|69.05|67.65|68.31|66.91|292
1652190900000|2022-05-10 13:55:00|69.04|67.64|69.27|67.87|69.4|68|68.87|67.47|292
1652191200000|2022-05-10 14:00:00|69.28|67.88|69.56|68.16|69.63|68.23|68.95|67.55|304
1652191500000|2022-05-10 14:05:00|69.59|68.19|69.5|68.1|70.08|68.68|69.49|68.09|379
1652191800000|2022-05-10 14:10:00|69.54|68.14|69.15|67.75|69.72|68.32|68.82|67.42|354
1652192100000|2022-05-10 14:15:00|69.13|67.73|69.17|67.77|69.38|67.98|68.98|67.58|332
1652192400000|2022-05-10 14:20:00|69.19|67.79|68.8|67.4|69.34|67.94|68.71|67.31|273
1652192700000|2022-05-10 14:25:00|68.79|67.39|68.41|67.01|68.79|67.39|68.18|66.78|253
1652193000000|2022-05-10 14:30:00|68.42|67.02|68.02|66.62|68.58|67.18|67.87|66.47|308
1652193300000|2022-05-10 14:35:00|68.01|66.61|67.67|66.27|68.12|66.72|67.41|66.01|358
1652193600000|2022-05-10 14:40:00|67.68|66.28|67.56|66.16|67.75|66.35|67.31|65.91|364
1652193900000|2022-05-10 14:45:00|67.58|66.18|66.81|65.41|67.72|66.32|66.81|65.41|369
1652194200000|2022-05-10 14:50:00|66.8|65.4|66.9|65.5|67.08|65.68|66.33|64.93|389
1652194500000|2022-05-10 14:55:00|66.89|65.49|66.75|65.35|67.14|65.74|66.51|65.11|380
1652194800000|2022-05-10 15:00:00|66.77|65.37|66.72|65.32|67.29|65.89|66.57|65.17|429
1652195100000|2022-05-10 15:05:00|66.73|65.33|66.16|64.76|66.78|65.38|66.16|64.76|390
1652195400000|2022-05-10 15:10:00|66.12|64.72|65.93|64.53|66.57|65.17|65.91|64.51|415
1652195700000|2022-05-10 15:15:00|65.91|64.51|66.57|65.17|66.62|65.22|65.85|64.45|441
1652196000000|2022-05-10 15:20:00|66.58|65.18|66.16|64.76|66.92|65.52|66.05|64.65|410
1652196300000|2022-05-10 15:25:00|66.17|64.77|66.33|64.93|66.42|65.02|65.89|64.49|358
1652196600000|2022-05-10 15:30:00|66.34|64.94|66.95|65.55|67.1|65.7|66.29|64.89|426
1652196900000|2022-05-10 15:35:00|66.98|65.58|67.8|66.4|67.92|66.52|66.96|65.56|355
1652197200000|2022-05-10 15:40:00|67.79|66.39|67.65|66.25|67.79|66.39|67.16|65.76|409
1652197500000|2022-05-10 15:45:00|67.64|66.24|67.29|65.89|67.67|66.27|67.14|65.74|371
1652197800000|2022-05-10 15:50:00|67.3|65.9|67.22|65.82|67.32|65.92|66.78|65.38|321
1652198100000|2022-05-10 15:55:00|67.24|65.84|67.09|65.69|67.29|65.89|66.75|65.35|325
1652198400000|2022-05-10 16:00:00|67.11|65.71|67.36|65.96|67.44|66.04|67.02|65.62|379
1652198700000|2022-05-10 16:05:00|67.37|65.97|66.47|65.07|67.4|66|66.47|65.07|296
1652199000000|2022-05-10 16:10:00|66.48|65.08|67.04|65.64|67.06|65.66|66.28|64.88|319
1652199300000|2022-05-10 16:15:00|67.05|65.65|66.79|65.39|67.39|65.99|66.78|65.38|320
1652199600000|2022-05-10 16:20:00|66.77|65.37|66.78|65.38|67.04|65.64|66.76|65.36|242
1652199900000|2022-05-10 16:25:00|66.8|65.4|66.92|65.52|67.15|65.75|66.8|65.4|271
1652200200000|2022-05-10 16:30:00|66.91|65.51|66.25|64.85|66.97|65.57|66.1|64.7|289
1652200500000|2022-05-10 16:35:00|66.23|64.83|66.34|64.94|66.65|65.25|66.17|64.77|326
1652200800000|2022-05-10 16:40:00|66.33|64.93|66.66|65.26|66.79|65.39|66.27|64.87|306
1652201100000|2022-05-10 16:45:00|66.67|65.27|66.96|65.56|67.2|65.8|66.67|65.27|310
1652201400000|2022-05-10 16:50:00|66.94|65.54|66.6|65.2|67.02|65.62|66.51|65.11|239
1652201700000|2022-05-10 16:55:00|66.59|65.19|66.67|65.27|66.78|65.38|66.44|65.04|292
1652202000000|2022-05-10 17:00:00|66.66|65.26|67.06|65.66|67.16|65.76|66.65|65.25|235
1652202300000|2022-05-10 17:05:00|67.05|65.65|67.17|65.77|67.35|65.95|67.03|65.63|274
1652202600000|2022-05-10 17:10:00|67.19|65.79|67.06|65.66|67.19|65.79|66.85|65.45|253
1652202900000|2022-05-10 17:15:00|67.07|65.67|66.82|65.42|67.17|65.77|66.79|65.39|262
1652203200000|2022-05-10 17:20:00|66.83|65.43|67.13|65.73|67.18|65.78|66.78|65.38|253
1652203500000|2022-05-10 17:25:00|67.14|65.74|67.51|66.11|67.52|66.12|67.14|65.74|230
1652203800000|2022-05-10 17:30:00|67.5|66.1|67.83|66.43|67.87|66.47|67.5|66.1|148
1652204100000|2022-05-10 17:35:00|67.84|66.44|68.13|66.73|68.26|66.86|67.83|66.43|261
1652204400000|2022-05-10 17:40:00|68.15|66.75|68.09|66.69|68.36|66.96|68.03|66.63|239
1652204700000|2022-05-10 17:45:00|68.11|66.71|68.24|66.84|68.37|66.97|68.05|66.65|198
1652205000000|2022-05-10 17:50:00|68.27|66.87|67.93|66.53|68.27|66.87|67.77|66.37|226
1652205300000|2022-05-10 17:55:00|67.92|66.52|67.92|66.52|67.95|66.55|67.75|66.35|150
1652205600000|2022-05-10 18:00:00|67.95|66.55|67.58|66.18|68|66.6|67.53|66.13|208
1652205900000|2022-05-10 18:05:00|67.55|66.15|67.35|65.95|67.58|66.18|67.3|65.9|186
1652206200000|2022-05-10 18:10:00|67.34|65.94|67.71|66.31|67.71|66.31|67.32|65.92|197
1652206500000|2022-05-10 18:15:00|67.68|66.28|67.31|65.91|67.7|66.3|66.85|65.45|241
1652206800000|2022-05-10 18:20:00|67.32|65.92|67.33|65.93|67.43|66.03|67.2|65.8|240
1652207100000|2022-05-10 18:25:00|67.32|65.92|67.24|65.84|67.34|65.94|66.95|65.55|201
1652207400000|2022-05-10 18:30:00|67.25|65.85|67.11|65.71|67.33|65.93|67.01|65.61|258
1652207700000|2022-05-10 18:35:00|67.12|65.72|67.28|65.88|67.46|66.06|67.09|65.69|244
1652208000000|2022-05-10 18:40:00|67.27|65.87|67.59|66.19|67.64|66.24|66.98|65.58|203
1652208300000|2022-05-10 18:45:00|67.6|66.2|67.21|65.81|67.6|66.2|67.01|65.61|248
1652208600000|2022-05-10 18:50:00|67.2|65.8|67.13|65.73|67.37|65.97|67.06|65.66|214
1652208900000|2022-05-10 18:55:00|67.14|65.74|67.05|65.65|67.17|65.77|66.77|65.37|233
1652209200000|2022-05-10 19:00:00|67.06|65.66|67.01|65.61|67.26|65.86|67.01|65.61|192
1652209500000|2022-05-10 19:05:00|67.02|65.62|66.69|65.29|67.23|65.83|66.69|65.29|224
1652209800000|2022-05-10 19:10:00|66.68|65.28|66.45|65.05|66.75|65.35|66.31|64.91|250
1652210100000|2022-05-10 19:15:00|66.43|65.03|66.35|64.95|66.72|65.32|66.2|64.8|252
1652210400000|2022-05-10 19:20:00|66.36|64.96|65.84|64.44|66.42|65.02|65.79|64.39|276
1652210700000|2022-05-10 19:25:00|65.9|64.5|66.03|64.63|66.24|64.84|65.78|64.38|275
1652211000000|2022-05-10 19:30:00|66.04|64.64|65.88|64.48|66.08|64.68|65.8|64.4|277
1652211300000|2022-05-10 19:35:00|65.87|64.47|65.5|64.1|65.96|64.56|65.49|64.09|270
1652211600000|2022-05-10 19:40:00|65.49|64.09|65.57|64.17|65.84|64.44|65.47|64.07|266
1652211900000|2022-05-10 19:45:00|65.6|64.2|65.81|64.41|65.97|64.57|65.59|64.19|256
1652212200000|2022-05-10 19:50:00|65.79|64.39|66.07|64.67|66.15|64.75|65.55|64.15|241
1652212500000|2022-05-10 19:55:00|66.06|64.66|65.78|64.38|66.1|64.7|65.78|64.38|257
1652212800000|2022-05-10 20:00:00|65.77|64.37|65.44|64.04|65.79|64.39|65.27|63.87|241
1652213100000|2022-05-10 20:05:00|65.4|64|65.51|64.11|65.83|64.43|65.39|63.99|254
1652213400000|2022-05-10 20:10:00|65.5|64.1|65.31|63.91|65.66|64.26|65.25|63.85|228
1652213700000|2022-05-10 20:15:00|65.3|63.9|65.26|63.86|65.54|64.14|65.21|63.81|221
1652214000000|2022-05-10 20:20:00|65.24|63.84|65.42|64.02|65.43|64.03|65.18|63.78|144
1652214300000|2022-05-10 20:25:00|65.43|64.03|65.5|64.1|65.56|64.16|65.4|64|133
1652214600000|2022-05-10 20:30:00|65.49|64.09|64.84|63.44|65.49|64.09|64.81|63.41|204
1652214900000|2022-05-10 20:35:00|64.83|63.43|64.91|63.51|65.06|63.66|64.59|63.19|224
1652215200000|2022-05-10 20:40:00|64.92|63.52|64.87|63.47|65.05|63.65|64.82|63.42|172
1652215500000|2022-05-10 20:45:00|64.86|63.46|64.68|63.28|65.1|63.7|64.68|63.28|189
1652215800000|2022-05-10 20:50:00|64.67|63.27|64.51|63.11|64.7|63.3|64.33|62.93|249
1652216100000|2022-05-10 20:55:00|64.52|63.12|64.46|63.06|64.63|63.23|64.36|62.96|192
1652216400000|2022-05-10 21:00:00|64.47|63.07|64.5|63.1|64.99|63.59|64.3|62.9|271
1652216700000|2022-05-10 21:05:00|64.49|63.09|64.42|63.02|64.78|63.38|64.39|62.99|218
1652217000000|2022-05-10 21:10:00|64.41|63.01|64.13|62.73|64.51|63.11|63.95|62.55|274
1652217300000|2022-05-10 21:15:00|64.09|62.69|64.08|62.68|64.12|62.72|63.9|62.5|128
1652217600000|2022-05-10 21:20:00|64.1|62.7|63.38|61.98|64.19|62.79|63.37|61.97|193
1652217900000|2022-05-10 21:25:00|63.39|61.99|62.88|61.48|63.42|62.02|62.86|61.46|142
1652218200000|2022-05-10 21:30:00|62.87|61.47|62.68|61.28|62.88|61.48|62.68|61.28|98
1652218500000|2022-05-10 21:35:00|62.67|61.27|62.05|60.65|62.74|61.34|62.04|60.64|65
1652218800000|2022-05-10 21:40:00|62.06|60.66|61.97|60.57|62.18|60.78|61.75|60.35|160
1652219100000|2022-05-10 21:45:00|61.98|60.58|61.98|60.58|62.38|60.98|61.95|60.55|261
1652219400000|2022-05-10 21:50:00|62|60.6|61.7|60.3|62.02|60.62|61.69|60.29|137
1652219700000|2022-05-10 21:55:00|61.71|60.31|61.59|60.19|62.13|60.73|61.42|60.02|284
1652220000000|2022-05-10 22:00:00|61.55|60.15|62.2|60.8|62.91|61.51|61.41|60.01|470
1652220300000|2022-05-10 22:05:00|62.19|60.79|63.29|61.89|63.29|61.89|62.15|60.75|416
1652220600000|2022-05-10 22:10:00|63.3|61.9|63.04|61.64|63.53|62.13|62.73|61.33|359
1652220900000|2022-05-10 22:15:00|63.03|61.63|63.12|61.72|63.13|61.73|62.42|61.02|321
1652221200000|2022-05-10 22:20:00|63.21|61.81|62.91|61.51|63.4|62|62.64|61.24|248
1652221500000|2022-05-10 22:25:00|62.97|61.57|62.41|61.01|62.97|61.57|62.37|60.97|347
1652221800000|2022-05-10 22:30:00|62.4|61|62.25|60.85|62.4|61|62|60.6|307
1652222100000|2022-05-10 22:35:00|62.24|60.84|62|60.6|62.27|60.87|61.78|60.38|311
1652222400000|2022-05-10 22:40:00|61.99|60.59|62.47|61.07|62.51|61.11|61.84|60.44|358
1652222700000|2022-05-10 22:45:00|62.48|61.08|62.27|60.87|62.75|61.35|62.04|60.64|375
1652223000000|2022-05-10 22:50:00|62.28|60.88|63.08|61.68|63.17|61.77|62.23|60.83|367
1652223300000|2022-05-10 22:55:00|63.07|61.67|63.18|61.78|63.72|62.32|62.92|61.52|334
1652223600000|2022-05-10 23:00:00|63.19|61.79|63.96|62.56|63.97|62.57|62.92|61.52|374
1652223900000|2022-05-10 23:05:00|63.95|62.55|64.24|62.84|64.24|62.84|63.58|62.18|362
1652224200000|2022-05-10 23:10:00|64.23|62.83|64.01|62.61|64.4|63|63.82|62.42|388
1652224500000|2022-05-10 23:15:00|64|62.6|63.76|62.36|64.25|62.85|63.66|62.26|313
1652224800000|2022-05-10 23:20:00|63.75|62.35|63.96|62.56|64.05|62.65|63.39|61.99|312
1652225100000|2022-05-10 23:25:00|63.98|62.58|63.89|62.49|64.08|62.68|63.65|62.25|274
1652225400000|2022-05-10 23:30:00|63.9|62.5|63.54|62.14|63.92|62.52|63.46|62.06|322
1652225700000|2022-05-10 23:35:00|63.55|62.15|63.07|61.67|63.55|62.15|63.05|61.65|269
1652226000000|2022-05-10 23:40:00|63.05|61.65|63.17|61.77|63.26|61.86|62.83|61.43|279
1652226300000|2022-05-10 23:45:00|63.16|61.76|62.99|61.59|63.37|61.97|62.82|61.42|278
1652226600000|2022-05-10 23:50:00|62.98|61.58|63.61|62.21|63.62|62.22|62.97|61.57|293
1652226900000|2022-05-10 23:55:00|63.62|62.22|63.55|62.15|63.76|62.36|63.41|62.01|253
1652227200000|2022-05-11 00:00:00|63.54|62.14|63.65|62.25|63.91|62.51|63.31|61.91|378
1652227500000|2022-05-11 00:05:00|63.62|62.22|63.47|62.07|63.89|62.49|63.3|61.9|379
1652227800000|2022-05-11 00:10:00|63.49|62.09|63.4|62|63.5|62.1|62.75|61.35|300
1652228100000|2022-05-11 00:15:00|63.41|62.01|64.06|62.66|64.14|62.74|63.35|61.95|340
1652228400000|2022-05-11 00:20:00|64.07|62.67|64.76|63.36|64.86|63.46|63.94|62.54|396
1652228700000|2022-05-11 00:25:00|64.75|63.35|64.63|63.23|64.84|63.44|64.44|63.04|287
1652229000000|2022-05-11 00:30:00|64.64|63.24|64.23|62.83|64.65|63.25|64.11|62.71|282
1652229300000|2022-05-11 00:35:00|64.22|62.82|64.12|62.72|64.48|63.08|64.04|62.64|304
1652229600000|2022-05-11 00:40:00|64.13|62.73|64.4|63|64.44|63.04|63.85|62.45|269
1652229900000|2022-05-11 00:45:00|64.43|63.03|63.95|62.55|64.49|63.09|63.84|62.44|282
1652230200000|2022-05-11 00:50:00|63.96|62.56|64.04|62.64|64.11|62.71|63.66|62.26|279
1652230500000|2022-05-11 00:55:00|64.03|62.63|63.64|62.24|64.2|62.8|63.4|62|300
1652230800000|2022-05-11 01:00:00|63.63|62.23|63.47|62.07|63.63|62.23|63.2|61.8|307
1652231100000|2022-05-11 01:05:00|63.46|62.06|62.97|61.57|63.53|62.13|62.89|61.49|297
1652231400000|2022-05-11 01:10:00|62.98|61.58|62.81|61.41|63.12|61.72|62.8|61.4|275
1652231700000|2022-05-11 01:15:00|62.8|61.4|62.76|61.36|63.14|61.74|62.71|61.31|320
1652232000000|2022-05-11 01:20:00|62.77|61.37|62.68|61.28|62.98|61.58|62.61|61.21|289
1652232300000|2022-05-11 01:25:00|62.69|61.29|62.65|61.25|62.85|61.45|62.51|61.11|225
1652232600000|2022-05-11 01:30:00|62.68|61.28|62.88|61.48|62.95|61.55|62.5|61.1|277
1652232900000|2022-05-11 01:35:00|62.87|61.47|62.44|61.04|63.03|61.63|62.4|61|214
1652233200000|2022-05-11 01:40:00|62.43|61.03|62.65|61.25|62.66|61.26|62.42|61.02|217
1652233500000|2022-05-11 01:45:00|62.66|61.26|62.36|60.96|62.69|61.29|62.16|60.76|288
1652233800000|2022-05-11 01:50:00|62.37|60.97|62.32|60.92|62.43|61.03|62.11|60.71|236
1652234100000|2022-05-11 01:55:00|62.34|60.94|62.12|60.72|62.46|61.06|62.01|60.61|206
1652234400000|2022-05-11 02:00:00|62.13|60.73|61.93|60.53|62.19|60.79|61.82|60.42|267
1652234700000|2022-05-11 02:05:00|61.94|60.54|62.42|61.02|62.51|61.11|61.85|60.45|277
1652235000000|2022-05-11 02:10:00|62.43|61.03|62.59|61.19|62.59|61.19|62.25|60.85|284
1652235300000|2022-05-11 02:15:00|62.6|61.2|62.78|61.38|62.9|61.5|62.6|61.2|214
1652235600000|2022-05-11 02:20:00|62.77|61.37|63.65|62.25|63.66|62.26|62.62|61.22|309
1652235900000|2022-05-11 02:25:00|63.64|62.24|63.8|62.4|64.16|62.76|63.64|62.24|330
1652236200000|2022-05-11 02:30:00|63.79|62.39|63.88|62.48|63.96|62.56|63.59|62.19|344
1652236500000|2022-05-11 02:35:00|63.9|62.5|63.99|62.59|64.04|62.64|63.62|62.22|250
1652236800000|2022-05-11 02:40:00|64|62.6|63.65|62.25|64.01|62.61|63.59|62.19|216
1652237100000|2022-05-11 02:45:00|63.64|62.24|63.53|62.13|63.65|62.25|63.31|61.91|221
1652237400000|2022-05-11 02:50:00|63.55|62.15|63.99|62.59|64.14|62.74|63.3|61.9|273
1652237700000|2022-05-11 02:55:00|63.98|62.58|63.95|62.55|64.09|62.69|63.82|62.42|185
1652238000000|2022-05-11 03:00:00|63.97|62.57|64.21|62.81|64.38|62.98|63.78|62.38|205
1652238300000|2022-05-11 03:05:00|64.2|62.8|63.99|62.59|64.28|62.88|63.95|62.55|195
1652238600000|2022-05-11 03:10:00|63.98|62.58|63.83|62.43|64.04|62.64|63.77|62.37|209
1652238900000|2022-05-11 03:15:00|63.84|62.44|63.84|62.44|64.06|62.66|63.72|62.32|170
1652239200000|2022-05-11 03:20:00|63.85|62.45|63.85|62.45|63.94|62.54|63.72|62.32|194
1652239500000|2022-05-11 03:25:00|63.84|62.44|63.74|62.34|63.85|62.45|63.57|62.17|179
1652239800000|2022-05-11 03:30:00|63.75|62.35|63.98|62.58|64.05|62.65|63.6|62.2|223
1652240100000|2022-05-11 03:35:00|63.99|62.59|63.66|62.26|64.06|62.66|63.61|62.21|154
1652240400000|2022-05-11 03:40:00|63.64|62.24|63.46|62.06|63.7|62.3|63.46|62.06|207
1652240700000|2022-05-11 03:45:00|63.45|62.05|63.69|62.29|63.77|62.37|63.43|62.03|191
1652241000000|2022-05-11 03:50:00|63.7|62.3|63.43|62.03|63.84|62.44|63.34|61.94|155
1652241300000|2022-05-11 03:55:00|63.41|62.01|63.48|62.08|63.63|62.23|63.33|61.93|157
1652241600000|2022-05-11 04:00:00|63.47|62.07|63.65|62.25|63.74|62.34|63.37|61.97|180
1652241900000|2022-05-11 04:05:00|63.66|62.26|63.74|62.34|63.81|62.41|63.58|62.18|139
1652242200000|2022-05-11 04:10:00|63.73|62.33|63.25|61.85|63.74|62.34|63.23|61.83|195
1652242500000|2022-05-11 04:15:00|63.24|61.84|63.18|61.78|63.6|62.2|63.06|61.66|321
1652242800000|2022-05-11 04:20:00|63.19|61.79|63|61.6|63.32|61.92|62.91|61.51|195
1652243100000|2022-05-11 04:25:00|63.02|61.62|63.41|62.01|63.51|62.11|62.97|61.57|191
1652243400000|2022-05-11 04:30:00|63.42|62.02|63.19|61.79|63.48|62.08|63.14|61.74|182
1652243700000|2022-05-11 04:35:00|63.18|61.78|63.23|61.83|63.46|62.06|63.01|61.61|196
1652244000000|2022-05-11 04:40:00|63.26|61.86|62.67|61.27|63.35|61.95|62.65|61.25|251
1652244300000|2022-05-11 04:45:00|62.68|61.28|62.49|61.09|62.74|61.34|62.34|60.94|205
1652244600000|2022-05-11 04:50:00|62.47|61.07|62.88|61.48|62.93|61.53|62.45|61.05|226
1652244900000|2022-05-11 04:55:00|62.87|61.47|62.72|61.32|62.97|61.57|62.54|61.14|253
1652245200000|2022-05-11 05:00:00|62.73|61.33|62.21|60.81|62.79|61.39|62.18|60.78|203
1652245500000|2022-05-11 05:05:00|62.2|60.8|63.36|61.96|63.37|61.97|62.15|60.75|306
1652245800000|2022-05-11 05:10:00|63.35|61.95|63.86|62.46|64.43|63.03|62.95|61.55|289
1652246100000|2022-05-11 05:15:00|63.87|62.47|64.51|63.11|64.65|63.25|63.83|62.43|222
1652246400000|2022-05-11 05:20:00|64.5|63.1|64.11|62.71|64.5|63.1|64.11|62.71|202
1652246700000|2022-05-11 05:25:00|64.12|62.72|64.12|62.72|64.35|62.95|63.97|62.57|181
1652247000000|2022-05-11 05:30:00|64.11|62.71|63.86|62.46|64.18|62.78|63.8|62.4|185
1652247300000|2022-05-11 05:35:00|63.79|62.39|63.76|62.36|63.87|62.47|63.51|62.11|185
1652247600000|2022-05-11 05:40:00|63.75|62.35|63.6|62.2|63.84|62.44|63.42|62.02|259
1652247900000|2022-05-11 05:45:00|63.61|62.21|63.27|61.87|63.71|62.31|63.23|61.83|249
1652248200000|2022-05-11 05:50:00|63.25|61.85|63.19|61.79|63.56|62.16|63.05|61.65|308
1652248500000|2022-05-11 05:55:00|63.18|61.78|63.22|61.82|63.41|62.01|62.99|61.59|250
1652248800000|2022-05-11 06:00:00|63.21|61.81|63.56|62.16|63.56|62.16|63.11|61.71|256
1652249100000|2022-05-11 06:05:00|63.57|62.17|63.47|62.07|63.67|62.27|63.31|61.91|272
1652249400000|2022-05-11 06:10:00|63.48|62.08|63.27|61.87|63.64|62.24|63.17|61.77|316
1652249700000|2022-05-11 06:15:00|63.28|61.88|62.92|61.52|63.41|62.01|62.82|61.42|249
1652250000000|2022-05-11 06:20:00|62.93|61.53|63.1|61.7|63.16|61.76|62.89|61.49|276
1652250300000|2022-05-11 06:25:00|63.12|61.72|63.39|61.99|63.53|62.13|62.97|61.57|288
1652250600000|2022-05-11 06:30:00|63.4|62|63.65|62.25|63.76|62.36|63.27|61.87|202
1652250900000|2022-05-11 06:35:00|63.64|62.24|63.19|61.79|63.64|62.24|63.18|61.78|158
1652251200000|2022-05-11 06:40:00|63.18|61.78|62.4|61|63.27|61.87|62.39|60.99|240
1652251500000|2022-05-11 06:45:00|62.41|61.01|61.75|60.35|62.41|61.01|61.73|60.33|289
1652251800000|2022-05-11 06:50:00|61.76|60.36|61.37|59.97|61.97|60.57|61.32|59.92|330
1652252100000|2022-05-11 06:55:00|61.38|59.98|61.01|59.61|61.4|60|60.63|59.23|318
1652252400000|2022-05-11 07:00:00|61.02|59.62|61.35|59.95|61.39|59.99|60.66|59.26|336
1652252700000|2022-05-11 07:05:00|61.34|59.94|60.75|59.35|61.4|60|60.43|59.03|399
1652253000000|2022-05-11 07:10:00|60.73|59.33|61.13|59.73|61.37|59.97|60.59|59.19|450
1652253300000|2022-05-11 07:15:00|61.12|59.72|61.9|60.5|62.26|60.86|61.06|59.66|492
1652253600000|2022-05-11 07:20:00|61.87|60.47|61.36|59.96|61.96|60.56|61.28|59.88|433
1652253900000|2022-05-11 07:25:00|61.37|59.97|61.31|59.91|61.76|60.36|61.26|59.86|409
1652254200000|2022-05-11 07:30:00|61.32|59.92|60.52|59.12|61.33|59.93|60.52|59.12|417
1652254500000|2022-05-11 07:35:00|60.51|59.11|60.14|58.74|60.75|59.35|59.83|58.43|395
1652254800000|2022-05-11 07:40:00|60.11|58.71|60.62|59.22|61.2|59.8|60.11|58.71|452
1652255100000|2022-05-11 07:45:00|60.63|59.23|60.94|59.54|60.97|59.57|60.35|58.95|472
1652255400000|2022-05-11 07:50:00|60.93|59.53|61.04|59.64|61.33|59.93|60.58|59.18|454
1652255700000|2022-05-11 07:55:00|61.03|59.63|61.57|60.17|61.57|60.17|60.65|59.25|461
1652256000000|2022-05-11 08:00:00|61.59|60.19|61.2|59.8|61.85|60.45|60.96|59.56|413
1652256300000|2022-05-11 08:05:00|61.19|59.79|61.55|60.15|61.55|60.15|60.99|59.59|375
1652256600000|2022-05-11 08:10:00|61.56|60.16|62.5|61.1|62.5|61.1|61.55|60.15|492
1652256900000|2022-05-11 08:15:00|62.49|61.09|62.15|60.75|62.72|61.32|62.02|60.62|407
1652257200000|2022-05-11 08:20:00|62.14|60.74|62.65|61.25|63.02|61.62|62.02|60.62|382
1652257500000|2022-05-11 08:25:00|62.64|61.24|61.97|60.57|62.75|61.35|61.89|60.49|338
1652257800000|2022-05-11 08:30:00|61.96|60.56|61.72|60.32|62.1|60.7|61.53|60.13|369
1652258100000|2022-05-11 08:35:00|61.73|60.33|61.72|60.32|61.9|60.5|61.3|59.9|366
1652258400000|2022-05-11 08:40:00|61.71|60.31|62.4|61|62.48|61.08|61.66|60.26|357
1652258700000|2022-05-11 08:45:00|62.41|61.01|62.91|61.51|62.94|61.54|62.41|61.01|345
1652259000000|2022-05-11 08:50:00|62.9|61.5|63.41|62.01|63.54|62.14|62.75|61.35|346
1652259300000|2022-05-11 08:55:00|63.43|62.03|64.43|63.03|64.56|63.16|63.43|62.03|385
1652259600000|2022-05-11 09:00:00|64.44|63.04|64.31|62.91|64.5|63.1|63.88|62.48|398
1652259900000|2022-05-11 09:05:00|64.3|62.9|64.59|63.19|64.9|63.5|64.2|62.8|395
1652260200000|2022-05-11 09:10:00|64.57|63.17|65.11|63.71|65.6|64.2|64.47|63.07|404
1652260500000|2022-05-11 09:15:00|65.12|63.72|64.92|63.52|65.61|64.21|64.61|63.21|386
1652260800000|2022-05-11 09:20:00|64.91|63.51|65.06|63.66|65.31|63.91|64.82|63.42|425
1652261100000|2022-05-11 09:25:00|65.05|63.65|65.64|64.24|65.78|64.38|64.98|63.58|418
1652261400000|2022-05-11 09:30:00|65.62|64.22|66.02|64.62|66.25|64.85|65.32|63.92|415
1652261700000|2022-05-11 09:35:00|66.01|64.61|65.58|64.18|66.19|64.79|65.4|64|466
1652262000000|2022-05-11 09:40:00|65.56|64.16|65.13|63.73|65.61|64.21|65.12|63.72|408
1652262300000|2022-05-11 09:45:00|65.14|63.74|65.52|64.12|65.59|64.19|65.12|63.72|364
1652262600000|2022-05-11 09:50:00|65.53|64.13|65.47|64.07|65.58|64.18|65.27|63.87|336
1652262900000|2022-05-11 09:55:00|65.46|64.06|65.6|64.2|65.8|64.4|65.27|63.87|307
1652263200000|2022-05-11 10:00:00|65.61|64.21|65.43|64.03|65.92|64.52|65.39|63.99|321
1652263500000|2022-05-11 10:05:00|65.46|64.06|65.39|63.99|65.46|64.06|65.14|63.74|231
1652263800000|2022-05-11 10:10:00|65.38|63.98|66.43|65.03|66.84|65.44|65.33|63.93|469
1652264100000|2022-05-11 10:15:00|66.41|65.01|65.85|64.45|66.7|65.3|65.82|64.42|448
1652264400000|2022-05-11 10:20:00|65.83|64.43|65.57|64.17|65.98|64.58|65.57|64.17|404
1652264700000|2022-05-11 10:25:00|65.6|64.2|65.22|63.82|65.6|64.2|65.16|63.76|373
1652265000000|2022-05-11 10:30:00|65.23|63.83|65.22|63.82|65.37|63.97|65.13|63.73|278
1652265300000|2022-05-11 10:35:00|65.21|63.81|65.19|63.79|65.35|63.95|65.01|63.61|279
1652265600000|2022-05-11 10:40:00|65.2|63.8|65.15|63.75|65.32|63.92|64.93|63.53|288
1652265900000|2022-05-11 10:45:00|65.14|63.74|65.45|64.05|65.64|64.24|64.91|63.51|360
1652266200000|2022-05-11 10:50:00|65.46|64.06|65.52|64.12|65.56|64.16|65.16|63.76|368
1652266500000|2022-05-11 10:55:00|65.5|64.1|64.8|63.4|65.52|64.12|64.77|63.37|352
1652266800000|2022-05-11 11:00:00|64.79|63.39|64.19|62.79|64.85|63.45|64.19|62.79|337
1652267100000|2022-05-11 11:05:00|64.18|62.78|64.34|62.94|64.42|63.02|63.91|62.51|346
1652267400000|2022-05-11 11:10:00|64.35|62.95|64.76|63.36|64.85|63.45|64.34|62.94|309
1652267700000|2022-05-11 11:15:00|64.74|63.34|64.43|63.03|64.78|63.38|64.22|62.82|355
1652268000000|2022-05-11 11:20:00|64.45|63.05|64.11|62.71|64.63|63.23|64.02|62.62|305
1652268300000|2022-05-11 11:25:00|64.1|62.7|63.76|62.36|64.15|62.75|63.59|62.19|283
1652268600000|2022-05-11 11:30:00|63.77|62.37|63.71|62.31|63.93|62.53|63.58|62.18|291
1652268900000|2022-05-11 11:35:00|63.7|62.3|63.72|62.32|64.07|62.67|63.69|62.29|280
1652269200000|2022-05-11 11:40:00|63.71|62.31|63|61.6|63.75|62.35|63|61.6|278
1652269500000|2022-05-11 11:45:00|63.01|61.61|62.78|61.38|63.16|61.76|62.72|61.32|296
1652269800000|2022-05-11 11:50:00|62.76|61.36|62.59|61.19|62.92|61.52|62.59|61.19|251
1652270100000|2022-05-11 11:55:00|62.6|61.2|62.68|61.28|62.85|61.45|62.5|61.1|277
1652270400000|2022-05-11 12:00:00|62.67|61.27|63.23|61.83|63.28|61.88|62.14|60.74|332
1652270700000|2022-05-11 12:05:00|63.21|61.81|63.98|62.58|64.26|62.86|63.09|61.69|352
1652271000000|2022-05-11 12:10:00|63.94|62.54|63.71|62.31|64.17|62.77|63.57|62.17|336
1652271300000|2022-05-11 12:15:00|63.72|62.32|63.39|61.99|63.94|62.54|63.37|61.97|335
1652271600000|2022-05-11 12:20:00|63.38|61.98|63.37|61.97|63.63|62.23|62.98|61.58|408
1652271900000|2022-05-11 12:25:00|63.36|61.96|63.58|62.48|64.07|62.97|63.36|61.96|430
1652272200000|2022-05-11 12:30:00|63.54|62.44|60.81|59.71|63.54|62.44|60.52|59.42|620
1652272500000|2022-05-11 12:35:00|60.79|59.69|59.43|58.33|60.99|59.89|59.43|58.33|602
1652272800000|2022-05-11 12:40:00|59.44|58.34|59.78|58.68|60.24|59.14|58.85|57.75|577
1652273100000|2022-05-11 12:45:00|59.76|58.66|56.96|55.86|59.81|58.71|56.87|55.77|587
1652273400000|2022-05-11 12:50:00|56.85|55.75|56.12|55.02|57.21|56.11|54.13|53.03|730
1652273700000|2022-05-11 12:55:00|55.97|54.87|54.92|53.82|56.23|55.13|54.32|53.18|733
1652274000000|2022-05-11 13:00:00|54.9|53.8|56.52|55.42|56.62|55.52|54.63|53.53|665
1652274300000|2022-05-11 13:05:00|56.55|55.45|57.12|56.02|57.49|56.39|56.5|55.4|672
1652274600000|2022-05-11 13:10:00|57.09|55.99|56.62|55.52|57.73|56.63|56.52|55.42|653
1652274900000|2022-05-11 13:15:00|56.6|55.5|57.61|56.51|57.81|56.71|55.76|54.66|647
1652275200000|2022-05-11 13:20:00|57.62|56.52|59.12|58.02|59.67|58.57|57.62|56.52|750
1652275500000|2022-05-11 13:25:00|59.11|58.01|58.8|57.7|59.33|58.23|58.63|57.53|640
1652275800000|2022-05-11 13:30:00|58.82|57.72|57.65|56.55|59.21|58.11|57.47|56.37|563
1652276100000|2022-05-11 13:35:00|57.64|56.54|58.9|57.8|58.9|57.8|57.45|56.35|536
1652276400000|2022-05-11 13:40:00|58.88|57.78|61.24|60.14|61.26|60.16|58.45|57.35|602
1652276700000|2022-05-11 13:45:00|61.2|60.1|63.3|62.2|63.36|62.26|60.59|59.49|683
1652277000000|2022-05-11 13:50:00|63.31|62.21|61.62|60.52|63.57|62.47|61.37|60.27|686
1652277300000|2022-05-11 13:55:00|61.7|60.6|62.2|61.1|62.5|61.39|61.18|60.08|700
1652277600000|2022-05-11 14:00:00|62.19|61.09|62.36|61.26|62.52|61.42|61.55|60.45|674
1652277900000|2022-05-11 14:05:00|62.35|61.25|62.24|61.14|62.74|61.64|61.73|60.63|649
1652278200000|2022-05-11 14:10:00|62.23|61.13|61.71|60.61|62.37|61.27|61.3|60.2|642
1652278500000|2022-05-11 14:15:00|61.7|60.6|62.18|61.08|62.5|61.4|61.62|60.52|594
1652278800000|2022-05-11 14:20:00|62.2|61.1|62.3|61.2|62.45|61.35|61.78|60.68|566
1652279100000|2022-05-11 14:25:00|62.29|61.19|61.06|59.96|62.35|61.25|61.06|59.96|564
1652279400000|2022-05-11 14:30:00|61.05|59.95|61.28|60.18|61.34|60.24|60.62|59.52|535
1652279700000|2022-05-11 14:35:00|61.27|60.17|61.69|60.59|62.05|60.95|61|59.9|511
1652280000000|2022-05-11 14:40:00|61.7|60.6|61.99|60.89|62.03|60.93|61.37|60.27|563
1652280300000|2022-05-11 14:45:00|62|60.9|61.5|60.4|62.48|61.38|61.46|60.36|580
1652280600000|2022-05-11 14:50:00|61.49|60.39|60.78|59.68|61.55|60.45|60.67|59.57|501
1652280900000|2022-05-11 14:55:00|60.77|59.67|60.82|59.72|61.14|60.04|60.46|59.36|535
1652281200000|2022-05-11 15:00:00|60.85|59.75|60.16|59.06|60.96|59.79|59.89|58.79|501
1652281500000|2022-05-11 15:05:00|60.15|59.05|59.76|58.66|60.15|59.05|59.37|58.27|451
1652281800000|2022-05-11 15:10:00|59.77|58.67|59.27|58.17|60.18|59.08|59.12|58.02|452
1652282100000|2022-05-11 15:15:00|59.26|58.16|58.92|57.82|59.68|58.58|58.76|57.66|470
1652282400000|2022-05-11 15:20:00|58.91|57.81|58.64|57.54|59.21|58.11|58.34|57.24|431
1652282700000|2022-05-11 15:25:00|58.62|57.52|59.09|57.99|59.12|58.02|58.54|57.44|455
1652283000000|2022-05-11 15:30:00|59.1|58|58.89|57.79|59.17|58.07|58.51|57.41|422
1652283300000|2022-05-11 15:35:00|58.88|57.78|58.78|57.68|59.55|58.45|58.16|57.06|480
1652283600000|2022-05-11 15:40:00|58.77|57.67|58.56|57.46|59.28|58.18|58.56|57.46|442
1652283900000|2022-05-11 15:45:00|58.57|57.47|58.11|57.01|58.68|57.58|58.05|56.95|395
1652284200000|2022-05-11 15:50:00|58.13|57.03|57.68|56.58|58.53|57.43|57.59|56.49|436
1652284500000|2022-05-11 15:55:00|57.7|56.6|57.73|56.63|57.95|56.85|57.32|56.22|412
1652284800000|2022-05-11 16:00:00|57.74|56.64|57.83|56.73|58.4|57.3|57.63|56.53|416
1652285100000|2022-05-11 16:05:00|57.81|56.71|57.26|56.16|58.28|57.18|57.26|56.16|383
1652285400000|2022-05-11 16:10:00|57.28|56.18|57.3|56.2|57.54|56.44|56.88|55.78|519
1652285700000|2022-05-11 16:15:00|57.32|56.22|56.93|55.83|57.59|56.49|56.92|55.82|412
1652286000000|2022-05-11 16:20:00|56.94|55.84|58.07|56.97|58.13|57.03|56.93|55.83|448
1652286300000|2022-05-11 16:25:00|58.08|56.98|57.08|55.98|58.2|57.1|57.02|55.92|337
1652286600000|2022-05-11 16:30:00|57.07|55.97|56.93|55.83|57.27|56.17|56.62|55.52|342
1652286900000|2022-05-11 16:35:00|56.94|55.84|56.68|55.58|57.31|56.21|56.67|55.57|364
1652287200000|2022-05-11 16:40:00|56.69|55.59|56.46|55.36|57.19|56.09|56.34|55.24|421
1652287500000|2022-05-11 16:45:00|56.52|55.42|56.26|55.16|56.55|55.45|56.14|55.04|328
1652287800000|2022-05-11 16:50:00|56.25|55.15|56.05|54.95|56.26|55.16|55.58|54.48|326
1652288100000|2022-05-11 16:55:00|56.06|54.96|56.23|55.13|56.31|55.21|55.69|54.59|375
1652288400000|2022-05-11 17:00:00|56.21|55.11|55.84|54.74|56.21|55.11|55.66|54.56|374
1652288700000|2022-05-11 17:05:00|55.85|54.75|56.02|54.92|56.24|55.14|55.42|54.32|377
1652289000000|2022-05-11 17:10:00|56.03|54.93|56.47|55.37|56.72|55.62|56.02|54.92|381
1652289300000|2022-05-11 17:15:00|56.46|55.36|57.03|55.93|57.06|55.96|56.46|55.36|396
1652289600000|2022-05-11 17:20:00|57.02|55.92|56.54|55.44|57.04|55.94|56.21|55.11|386
1652289900000|2022-05-11 17:25:00|56.55|55.45|55.25|54.15|56.57|55.47|55.07|53.97|435
1652290200000|2022-05-11 17:30:00|55.27|54.17|55.55|54.45|55.83|54.73|55.17|54.07|428
1652290500000|2022-05-11 17:35:00|55.54|54.44|54.89|53.79|55.72|54.62|54.7|53.6|422
1652290800000|2022-05-11 17:40:00|54.88|53.78|54.34|53.24|55.01|53.91|54.27|53.17|400
1652291100000|2022-05-11 17:45:00|54.33|53.23|56.13|55.03|56.13|55.03|54.13|53.03|479
1652291400000|2022-05-11 17:50:00|56.12|55.02|56.15|55.05|57.17|56.07|56.01|54.91|556
1652291700000|2022-05-11 17:55:00|56.17|55.07|56.29|55.19|56.51|55.41|55.74|54.64|472
1652292000000|2022-05-11 18:00:00|56.28|55.18|56.73|55.63|56.83|55.73|56.16|55.06|481
1652292300000|2022-05-11 18:05:00|56.72|55.62|56.41|55.31|56.95|55.85|56.27|55.17|409
1652292600000|2022-05-11 18:10:00|56.43|55.33|56.38|55.28|56.43|55.33|55.89|54.79|381
1652292900000|2022-05-11 18:15:00|56.39|55.29|56.43|55.33|56.47|55.37|55.51|54.41|374
1652293200000|2022-05-11 18:20:00|56.42|55.32|56.78|55.68|56.82|55.72|55.79|54.69|441
1652293500000|2022-05-11 18:25:00|56.79|55.69|56.66|55.56|56.95|55.85|56.51|55.41|378
1652293800000|2022-05-11 18:30:00|56.67|55.57|56.25|55.15|56.69|55.59|55.87|54.77|349
1652294100000|2022-05-11 18:35:00|56.24|55.14|56.23|55.13|56.55|55.45|56.06|54.96|335
1652294400000|2022-05-11 18:40:00|56.22|55.12|56.25|55.15|56.32|55.22|55.64|54.54|366
1652294700000|2022-05-11 18:45:00|56.26|55.16|55.17|54.07|56.27|55.17|55.1|54|355
1652295000000|2022-05-11 18:50:00|55.19|54.09|54.92|53.82|55.29|54.19|54.85|53.75|293
1652295300000|2022-05-11 18:55:00|54.9|53.8|54.84|53.74|55.07|53.97|54.54|53.44|379
1652295600000|2022-05-11 19:00:00|54.83|53.73|54.64|53.54|54.99|53.89|54.51|53.41|325
1652295900000|2022-05-11 19:05:00|54.63|53.53|54.73|53.63|54.86|53.76|54.46|53.36|344
1652296200000|2022-05-11 19:10:00|54.72|53.62|54.26|53.16|55.13|54.03|54.25|53.15|308
1652296500000|2022-05-11 19:15:00|54.28|53.18|54.67|53.57|54.84|53.74|54.1|53|379
1652296800000|2022-05-11 19:20:00|54.66|53.56|54.09|52.99|54.68|53.58|53.88|52.78|392
1652297100000|2022-05-11 19:25:00|54.08|52.98|54.4|53.3|54.58|53.48|54.08|52.98|393
1652297400000|2022-05-11 19:30:00|54.41|53.31|53.6|52.5|54.65|53.55|53.44|52.34|408
1652297700000|2022-05-11 19:35:00|53.58|52.48|53.32|52.22|53.69|52.59|53.15|52.05|443
1652298000000|2022-05-11 19:40:00|53.33|52.23|53.06|51.96|53.43|52.33|52.89|51.79|393
1652298300000|2022-05-11 19:45:00|53.07|51.97|52.89|51.79|53.48|52.38|52.86|51.76|359
1652298600000|2022-05-11 19:50:00|52.91|51.81|53.62|52.52|53.76|52.66|52.86|51.76|452
1652298900000|2022-05-11 19:55:00|53.64|52.54|53.2|52.1|53.72|52.62|53.11|51.99|358
1652299200000|2022-05-11 20:00:00|53.21|52.11|53.55|52.45|54.09|52.99|53.21|52.11|416
1652299500000|2022-05-11 20:05:00|53.57|52.47|52.9|51.8|53.76|52.66|52.86|51.76|329
1652299800000|2022-05-11 20:10:00|52.91|51.81|52.71|51.61|53.46|52.36|52.7|51.6|365
1652300100000|2022-05-11 20:15:00|52.72|51.62|52.72|51.62|53.52|52.42|52.4|51.3|474
1652300400000|2022-05-11 20:20:00|52.73|51.63|52.57|51.47|53.01|51.91|52.47|51.37|398
1652300700000|2022-05-11 20:25:00|52.56|51.46|52.5|51.4|52.56|51.46|52.28|51.18|328
1652301000000|2022-05-11 20:30:00|52.49|51.39|52.1|51|52.6|51.5|51.85|50.75|329
1652301300000|2022-05-11 20:35:00|52.05|50.95|52.34|51.24|52.34|51.24|51.63|50.53|419
1652301600000|2022-05-11 20:40:00|52.33|51.23|52.61|51.51|52.67|51.57|52.18|51.08|473
1652301900000|2022-05-11 20:45:00|52.62|51.52|52.54|51.44|52.91|51.81|52.33|51.23|461
1652302200000|2022-05-11 20:50:00|52.53|51.43|50.8|49.7|52.53|51.43|50.79|49.69|350
1652302500000|2022-05-11 20:55:00|50.81|49.71|50.97|49.87|50.97|49.87|50.6|49.5|496
1652302800000|2022-05-11 21:00:00|50.96|49.86|52.83|51.73|52.84|51.74|50.91|49.81|536
1652303100000|2022-05-11 21:05:00|52.82|51.72|51.92|50.82|52.83|51.73|51.82|50.72|459
1652303400000|2022-05-11 21:10:00|51.91|50.81|51.39|50.29|51.91|50.81|50.99|49.89|367
1652303700000|2022-05-11 21:15:00|51.36|50.26|52.03|50.93|52.48|51.38|51.36|50.26|368
1652304000000|2022-05-11 21:20:00|52.02|50.92|51.16|50.06|52.09|50.99|51.16|50.06|237
1652304300000|2022-05-11 21:25:00|51.15|50.05|50|48.9|51.16|50.06|49.77|48.67|347
1652304600000|2022-05-11 21:30:00|50.01|48.91|48.76|47.66|50.48|49.38|48.76|47.66|363
1652304900000|2022-05-11 21:35:00|48.77|47.67|49.15|48.05|49.41|48.31|48.05|46.95|426
1652305200000|2022-05-11 21:40:00|49.16|48.06|48.96|47.86|49.34|48.24|48.56|47.46|464
1652305500000|2022-05-11 21:45:00|48.95|47.85|49.99|48.89|50.25|49.15|48.94|47.84|424
1652305800000|2022-05-11 21:50:00|49.98|48.88|51.56|50.46|52.44|51.34|49.96|48.86|626
1652306100000|2022-05-11 21:55:00|51.58|50.48|52.3|51.2|52.37|51.27|51.29|50.19|540
1652306400000|2022-05-11 22:00:00|52.29|51.19|51.79|50.69|52.29|51.19|51.65|50.55|476
1652306700000|2022-05-11 22:05:00|51.78|50.68|53.03|51.93|53.09|51.99|51.7|50.6|554
1652307000000|2022-05-11 22:10:00|53.04|51.94|53.14|52.04|53.46|52.36|52.95|51.85|500
1652307300000|2022-05-11 22:15:00|53.15|52.05|52.91|51.81|53.15|52.05|52.7|51.6|420
1652307600000|2022-05-11 22:20:00|52.9|51.8|53.26|52.16|53.34|52.24|52.86|51.76|413
1652307900000|2022-05-11 22:25:00|53.23|52.13|52.66|51.26|53.23|52.13|52.6|51.2|347
1652308200000|2022-05-11 22:30:00|52.67|51.27|52.07|50.67|52.72|51.32|51.75|50.35|334
1652308500000|2022-05-11 22:35:00|52.06|50.66|51.35|49.95|52.08|50.68|51.08|49.68|362
1652308800000|2022-05-11 22:40:00|51.37|49.97|51.7|50.3|52.09|50.69|51.28|49.88|363
1652309100000|2022-05-11 22:45:00|51.72|50.32|51.44|50.04|51.98|50.58|51.26|49.86|316
1652309400000|2022-05-11 22:50:00|51.43|50.03|52.66|51.26|52.66|51.26|51.35|49.95|372
1652309700000|2022-05-11 22:55:00|52.65|51.25|52.58|51.18|52.95|51.55|52.47|51.07|308
1652310000000|2022-05-11 23:00:00|52.6|51.2|52.81|51.41|52.97|51.57|52.16|50.76|379
1652310300000|2022-05-11 23:05:00|52.79|51.39|52.71|51.31|53.23|51.83|52.46|51.06|379
1652310600000|2022-05-11 23:10:00|52.72|51.32|52.29|50.89|52.77|51.37|52.18|50.78|286
1652310900000|2022-05-11 23:15:00|52.28|50.88|51.74|50.34|52.36|50.96|51.46|50.06|363
1652311200000|2022-05-11 23:20:00|51.73|50.33|51.53|50.13|51.88|50.48|51.52|50.12|259
1652311500000|2022-05-11 23:25:00|51.52|50.12|51.54|50.14|51.87|50.47|51.35|49.95|289
1652311800000|2022-05-11 23:30:00|51.57|50.17|52.04|50.64|52.28|50.88|51.4|50|209
1652312100000|2022-05-11 23:35:00|52.03|50.63|52.04|50.64|52.26|50.86|51.67|50.27|218
1652312400000|2022-05-11 23:40:00|52.05|50.65|52.4|51|52.4|51|51.95|50.55|257
1652312700000|2022-05-11 23:45:00|52.41|51.01|52.3|50.9|52.47|51.07|52.14|50.74|284
1652313000000|2022-05-11 23:50:00|52.24|50.84|51.82|50.42|52.46|51.06|51.77|50.37|286
1652313300000|2022-05-11 23:55:00|51.83|50.43|52.49|51.09|52.49|51.09|51.67|50.27|199
1652313600000|2022-05-12 00:00:00|52.5|51.1|52.36|50.96|52.88|51.48|51.91|50.51|328
1652313900000|2022-05-12 00:05:00|52.38|50.98|52.34|50.94|52.68|51.28|51.59|50.19|375
1652314200000|2022-05-12 00:10:00|52.33|50.93|53.28|51.88|53.54|52.14|51.9|50.5|455
1652314500000|2022-05-12 00:15:00|53.31|51.91|52.61|51.21|53.38|51.98|52.31|50.91|378
1652314800000|2022-05-12 00:20:00|52.59|51.19|53.73|52.33|53.8|52.4|52.28|50.88|371
1652315100000|2022-05-12 00:25:00|53.69|52.29|54.29|52.89|54.64|53.24|53.54|52.14|403
1652315400000|2022-05-12 00:30:00|54.31|52.91|54.36|52.96|54.51|53.11|53.95|52.55|395
1652315700000|2022-05-12 00:35:00|54.37|52.97|54.49|53.09|54.82|53.42|54.14|52.74|470
1652316000000|2022-05-12 00:40:00|54.48|53.08|55.38|53.98|55.69|54.29|54.36|52.96|418
1652316300000|2022-05-12 00:45:00|55.36|53.96|55.4|54|55.42|54.02|54.45|53.05|407
1652316600000|2022-05-12 00:50:00|55.39|53.99|54.6|53.2|55.39|53.99|54.45|53.05|371
1652316900000|2022-05-12 00:55:00|54.59|53.19|54.09|52.69|54.69|53.29|54.01|52.61|330
1652317200000|2022-05-12 01:00:00|54.08|52.68|54.51|53.11|54.68|53.28|53.77|52.37|362
1652317500000|2022-05-12 01:05:00|54.49|53.09|54.12|52.72|54.65|53.25|54.08|52.68|359
1652317800000|2022-05-12 01:10:00|54.13|52.73|53.82|52.42|54.15|52.75|53.61|52.21|288
1652318100000|2022-05-12 01:15:00|53.81|52.41|53.61|52.21|54.08|52.68|53.53|52.13|333
1652318400000|2022-05-12 01:20:00|53.63|52.23|53.1|51.7|53.89|52.49|53.01|51.61|286
1652318700000|2022-05-12 01:25:00|53.12|51.72|53.05|51.65|53.27|51.87|52.96|51.56|202
1652319000000|2022-05-12 01:30:00|53|51.6|52.96|51.56|53.44|52.04|52.78|51.38|338
1652319300000|2022-05-12 01:35:00|52.97|51.57|52.73|51.33|53.05|51.65|52.64|51.24|234
1652319600000|2022-05-12 01:40:00|52.75|51.35|52.76|51.36|53.23|51.83|52.64|51.24|277
1652319900000|2022-05-12 01:45:00|52.75|51.35|52.97|51.57|53.26|51.86|52.69|51.29|270
1652320200000|2022-05-12 01:50:00|52.98|51.58|52.45|51.05|53.14|51.74|52.39|50.99|282
1652320500000|2022-05-12 01:55:00|52.44|51.04|51.81|50.41|52.45|51.05|51.64|50.24|375
1652320800000|2022-05-12 02:00:00|51.78|50.38|52.05|50.65|52.1|50.7|51.17|49.77|372
1652321100000|2022-05-12 02:05:00|52.02|50.62|51.44|50.04|52.11|50.71|51.32|49.92|370
1652321400000|2022-05-12 02:10:00|51.42|50.02|51.89|50.49|51.99|50.59|51.33|49.93|342
1652321700000|2022-05-12 02:15:00|51.88|50.48|51.5|50.1|52.16|50.76|51.36|49.96|289
1652322000000|2022-05-12 02:20:00|51.52|50.12|51.5|50.1|51.77|50.37|51.28|49.88|237
1652322300000|2022-05-12 02:25:00|51.58|50.18|51.09|49.69|51.63|50.23|51.08|49.68|336
1652322600000|2022-05-12 02:30:00|51.08|49.68|50.9|49.5|51.21|49.81|50.64|49.24|328
1652322900000|2022-05-12 02:35:00|50.89|49.49|50.31|48.91|50.98|49.58|50.04|48.64|377
1652323200000|2022-05-12 02:40:00|50.32|48.92|49.4|48|50.33|48.93|49.21|47.81|295
1652323500000|2022-05-12 02:45:00|49.42|48.02|49.71|48.31|49.87|48.47|49.21|47.81|329
1652323800000|2022-05-12 02:50:00|49.72|48.32|49.73|48.33|50.1|48.7|49.61|48.21|344
1652324100000|2022-05-12 02:55:00|49.74|48.34|49.23|47.83|49.82|48.42|49.13|47.73|307
1652324400000|2022-05-12 03:00:00|49.22|47.82|49.12|47.72|49.75|48.35|49.08|47.68|356
1652324700000|2022-05-12 03:05:00|49.11|47.71|48.57|47.17|49.2|47.8|48.57|47.17|289
1652325000000|2022-05-12 03:10:00|48.56|47.16|48.57|47.17|49.16|47.76|48.38|46.98|374
1652325300000|2022-05-12 03:15:00|48.55|47.15|48.77|47.37|49.22|47.82|48.54|47.14|354
1652325600000|2022-05-12 03:20:00|48.75|47.35|48.5|47.1|48.98|47.58|48.2|46.8|369
1652325900000|2022-05-12 03:25:00|48.56|47.16|47.98|46.58|48.58|47.18|47.9|46.5|288
1652326200000|2022-05-12 03:30:00|47.95|46.55|49.09|47.69|49.09|47.69|47.83|46.43|369
1652326500000|2022-05-12 03:35:00|49.11|47.71|48.52|47.12|49.11|47.71|48.4|47|335
1652326800000|2022-05-12 03:40:00|48.5|47.1|48.49|47.09|48.61|47.21|48.33|46.93|286
1652327100000|2022-05-12 03:45:00|48.5|47.1|47.97|46.57|48.82|47.42|47.88|46.48|394
1652327400000|2022-05-12 03:50:00|47.95|46.55|46.35|44.95|47.99|46.59|45.96|44.56|328
1652327700000|2022-05-12 03:55:00|46.37|44.97|44.87|43.47|46.47|45.07|44.8|43.4|371
1652328000000|2022-05-12 04:00:00|44.88|43.48|44.51|43.11|45.33|43.93|44.41|43.01|324
1652328300000|2022-05-12 04:05:00|44.49|43.09|44.15|42.75|44.97|43.57|43.93|42.53|356
1652328600000|2022-05-12 04:10:00|44.25|42.85|43.82|42.42|44.46|43.06|43.52|42.12|332
1652328900000|2022-05-12 04:15:00|43.85|42.45|44.68|43.28|44.94|43.54|43.85|42.45|362
1652329200000|2022-05-12 04:20:00|44.66|43.26|43.27|41.87|44.76|43.36|42.91|41.51|410
1652329500000|2022-05-12 04:25:00|43.26|41.86|45.47|44.07|45.47|44.07|43.01|41.61|457
1652329800000|2022-05-12 04:30:00|45.49|44.09|45.18|43.78|46.05|44.65|44.97|43.57|444
1652330100000|2022-05-12 04:35:00|45.19|43.79|45.88|44.48|46.55|45.15|45.19|43.79|511
1652330400000|2022-05-12 04:40:00|45.9|44.5|45.93|44.53|46.16|44.76|45.51|44.11|439
1652330700000|2022-05-12 04:45:00|45.94|44.54|44.75|43.35|46.05|44.65|44.63|43.23|378
1652331000000|2022-05-12 04:50:00|44.76|43.36|44.78|43.38|45.19|43.79|44.26|42.86|370
1652331300000|2022-05-12 04:55:00|44.77|43.37|44.34|42.94|45.01|43.61|44.02|42.62|404
1652331600000|2022-05-12 05:00:00|44.36|42.96|43.52|42.12|44.36|42.96|43.49|42.09|340
1652331900000|2022-05-12 05:05:00|43.51|42.11|42.76|41.36|43.51|42.11|42.73|41.33|370
1652332200000|2022-05-12 05:10:00|42.73|41.33|41.71|40.31|42.87|41.47|41.6|40.2|401
1652332500000|2022-05-12 05:15:00|41.68|40.28|43.21|41.81|43.38|41.98|40.89|39.49|461
1652332800000|2022-05-12 05:20:00|43.17|41.77|42.11|40.71|43.28|41.88|41.68|40.28|361
1652333100000|2022-05-12 05:25:00|42.1|40.7|41.92|40.52|42.78|41.38|41.85|40.45|395
1652333400000|2022-05-12 05:30:00|41.93|40.53|43.78|42.38|43.8|42.4|41.93|40.53|444
1652333700000|2022-05-12 05:35:00|43.82|42.42|42.91|41.51|43.82|42.42|42.75|41.35|327
1652334000000|2022-05-12 05:40:00|42.9|41.5|42.42|41.02|42.91|41.51|41.89|40.49|318
1652334300000|2022-05-12 05:45:00|42.43|41.03|41.36|39.96|42.96|41.56|41.28|39.88|360
1652334600000|2022-05-12 05:50:00|41.35|39.95|41.14|39.74|42.02|40.62|41.08|39.68|357
1652334900000|2022-05-12 05:55:00|41.2|39.8|41.99|40.59|42.33|40.93|41.18|39.78|345
1652335200000|2022-05-12 06:00:00|42.04|40.64|42.04|40.64|42.28|40.88|41.54|40.14|373
1652335500000|2022-05-12 06:05:00|42.05|40.65|42.82|41.42|43.21|41.81|41.7|40.3|389
1652335800000|2022-05-12 06:10:00|42.79|41.39|42.21|40.81|43.02|41.62|42.09|40.69|359
1652336100000|2022-05-12 06:15:00|42.22|40.82|42.36|40.96|42.38|40.98|41.62|40.22|450
1652336400000|2022-05-12 06:20:00|42.35|40.95|42.64|41.24|42.9|41.5|42.08|40.68|404
1652336700000|2022-05-12 06:25:00|42.59|41.19|43.84|42.44|44.12|42.72|42.57|41.17|356
1652337000000|2022-05-12 06:30:00|43.8|42.4|44.06|42.66|44.86|43.46|43.51|42.11|357
1652337300000|2022-05-12 06:35:00|44.07|42.67|43.28|41.88|44.12|42.72|43.28|41.88|360
1652337600000|2022-05-12 06:40:00|43.27|41.87|43.94|42.54|43.94|42.54|43.12|41.72|388
1652337900000|2022-05-12 06:45:00|43.95|42.55|44.1|42.7|44.55|43.15|43.53|42.13|300
1652338200000|2022-05-12 06:50:00|44.12|42.72|43.72|42.32|44.14|42.74|43.2|41.8|222
1652338500000|2022-05-12 06:55:00|43.75|42.35|43.7|42.3|43.75|42.35|43.59|42.19|9
1652338800000|2022-05-12 07:00:00|43.61|42.21|43.45|42.05|43.61|42.21|43.45|42.05|8
1652339100000|2022-05-12 07:05:00|42.5|41.1|41.23|39.83|42.53|41.13|41.23|39.83|403
1652339400000|2022-05-12 07:10:00|41.22|39.82|40.5|39.1|41.38|39.98|40.5|39.1|662
1652339700000|2022-05-12 07:15:00|40.53|39.13|40.36|38.96|41.06|39.66|39.55|38.15|704
1652340000000|2022-05-12 07:20:00|40.37|38.97|41.9|40.5|42.06|40.66|40.31|38.91|748
1652340300000|2022-05-12 07:25:00|41.91|40.51|43.95|42.55|44.04|42.64|41.75|40.35|832
1652340600000|2022-05-12 07:30:00|43.97|42.57|43.25|41.85|44.02|42.62|43.09|41.69|716
1652340900000|2022-05-12 07:35:00|43.33|41.93|43.96|42.56|44.88|43.48|43.32|41.92|771
1652341200000|2022-05-12 07:40:00|43.97|42.57|46.15|44.75|46.48|45.08|43.29|41.89|782
1652341500000|2022-05-12 07:45:00|46.14|44.74|47.16|45.76|47.19|45.79|45.52|44.12|710
1652341800000|2022-05-12 07:50:00|47.15|45.75|47.15|45.75|47.47|46.07|46.23|44.83|749
1652342100000|2022-05-12 07:55:00|47.09|45.69|45.98|44.58|47.1|45.7|45.91|44.51|697
1652342400000|2022-05-12 08:00:00|45.99|44.59|45.71|44.31|46.1|44.7|45.03|43.63|649
1652342700000|2022-05-12 08:05:00|45.72|44.32|45.29|43.89|45.75|44.35|44.96|43.56|697
1652343000000|2022-05-12 08:10:00|45.27|43.87|46.11|44.71|46.22|44.82|45.25|43.85|616
1652343300000|2022-05-12 08:15:00|46.12|44.72|45.47|44.07|46.25|44.85|45.44|44.04|586
1652343600000|2022-05-12 08:20:00|45.49|44.09|45.05|43.65|45.57|44.17|44.88|43.48|696
1652343900000|2022-05-12 08:25:00|45.04|43.64|44.79|43.39|45.23|43.83|44.66|43.26|630
1652344200000|2022-05-12 08:30:00|44.81|43.41|44.3|42.9|45.11|43.71|44.25|42.85|624
1652344500000|2022-05-12 08:35:00|44.29|42.89|44.29|42.89|44.51|43.11|43.91|42.51|515
1652344800000|2022-05-12 08:40:00|44.28|42.88|43.84|42.44|44.42|43.02|43.7|42.3|523
1652345100000|2022-05-12 08:45:00|43.85|42.45|44.08|42.68|44.34|42.94|43.57|42.17|638
1652345400000|2022-05-12 08:50:00|44.07|42.67|44.1|42.7|44.47|43.07|43.95|42.55|558
1652345700000|2022-05-12 08:55:00|44.11|42.71|44.17|42.77|44.66|43.26|44.11|42.71|582
1652346000000|2022-05-12 09:00:00|44.15|42.75|43.91|42.51|44.58|43.18|43.8|42.4|548
1652346300000|2022-05-12 09:05:00|43.95|42.55|43.69|42.29|44.18|42.78|43.66|42.26|480
1652346600000|2022-05-12 09:10:00|43.7|42.3|43.5|42.1|43.93|42.53|43.36|41.96|499
1652346900000|2022-05-12 09:15:00|43.49|42.09|44.26|42.86|44.31|42.91|43.47|42.07|580
1652347200000|2022-05-12 09:20:00|44.27|42.87|44.58|43.18|44.97|43.57|44.1|42.7|524
1652347500000|2022-05-12 09:25:00|44.56|43.16|44.6|43.2|44.9|43.5|44.43|43.03|521
1652347800000|2022-05-12 09:30:00|44.64|43.24|44.36|42.96|44.76|43.36|44.05|42.65|546
1652348100000|2022-05-12 09:35:00|44.35|42.95|45.18|43.78|45.27|43.87|44.31|42.91|524
1652348400000|2022-05-12 09:40:00|45.19|43.79|44.75|43.35|45.4|44|44.72|43.32|535
1652348700000|2022-05-12 09:45:00|44.76|43.36|44.46|43.06|45.01|43.61|44.43|43.03|500
1652349000000|2022-05-12 09:50:00|44.45|43.05|44.2|42.8|44.52|43.12|43.99|42.59|465
1652349300000|2022-05-12 09:55:00|44.16|42.76|43.89|42.49|44.21|42.81|43.82|42.42|515
1652349600000|2022-05-12 10:00:00|43.9|42.5|43.79|42.39|44|42.6|43.6|42.2|413
1652349900000|2022-05-12 10:05:00|43.78|42.38|44.13|42.73|44.71|43.31|43.77|42.37|549
1652350200000|2022-05-12 10:10:00|44.14|42.74|43.75|42.35|44.16|42.76|43.11|41.71|587
1652350500000|2022-05-12 10:15:00|43.74|42.34|44.24|42.84|44.6|43.2|43.55|42.15|580
1652350800000|2022-05-12 10:20:00|44.27|42.87|44.94|43.54|44.97|43.57|44.21|42.81|525
1652351100000|2022-05-12 10:25:00|44.96|43.56|45.69|44.29|45.88|44.48|44.9|43.5|596
1652351400000|2022-05-12 10:30:00|45.7|44.3|45.69|44.29|46.22|44.82|45.49|44.09|593
1652351700000|2022-05-12 10:35:00|45.68|44.28|46.29|44.89|46.38|44.98|45.56|44.16|579
1652352000000|2022-05-12 10:40:00|46.3|44.9|46.84|45.44|46.9|45.5|46.14|44.74|651
1652352300000|2022-05-12 10:45:00|46.83|45.43|47.01|45.61|47.39|45.99|46.57|45.17|637
1652352600000|2022-05-12 10:50:00|47.04|45.64|47.56|46.16|47.77|46.37|46.78|45.38|703
1652352900000|2022-05-12 10:55:00|47.55|46.15|47.16|45.76|47.62|46.22|47.15|45.75|575
1652353200000|2022-05-12 11:00:00|47.17|45.77|47.71|46.31|47.78|46.38|46.79|45.39|579
1652353500000|2022-05-12 11:05:00|47.75|46.35|47.84|46.44|48.17|46.77|47.57|46.17|685
1652353800000|2022-05-12 11:10:00|47.8|46.4|47.79|46.39|47.82|46.42|47.44|46.04|537
1652354100000|2022-05-12 11:15:00|47.81|46.41|47.76|46.36|47.9|46.5|47.45|46.05|569
1652354400000|2022-05-12 11:20:00|47.75|46.35|48.66|47.26|48.78|47.38|47.72|46.32|650
1652354700000|2022-05-12 11:25:00|48.65|47.25|48.44|47.04|48.89|47.49|48.3|46.9|615
1652355000000|2022-05-12 11:30:00|48.43|47.03|47.38|45.98|48.53|47.13|47.3|45.9|657
1652355300000|2022-05-12 11:35:00|47.39|45.99|46.63|45.23|47.4|46|46.49|45.09|573
1652355600000|2022-05-12 11:40:00|46.64|45.24|46.33|44.93|46.88|45.48|46.33|44.93|514
1652355900000|2022-05-12 11:45:00|46.34|44.94|46.35|44.95|46.72|45.32|46.18|44.78|632
1652356200000|2022-05-12 11:50:00|46.36|44.96|46.63|45.23|46.92|45.52|46.27|44.87|523
1652356500000|2022-05-12 11:55:00|46.62|45.22|46.4|45|46.66|45.26|46.12|44.72|475
1652356800000|2022-05-12 12:00:00|46.38|44.98|45.98|44.58|46.84|45.44|45.79|44.39|533
1652357100000|2022-05-12 12:05:00|46.01|44.61|46|44.6|46.2|44.8|45.75|44.35|512
1652357400000|2022-05-12 12:10:00|45.99|44.59|45.91|44.51|46.21|44.81|45.54|44.14|550
1652357700000|2022-05-12 12:15:00|45.9|44.5|45.91|44.51|46.23|44.83|45.85|44.45|500
1652358000000|2022-05-12 12:20:00|45.92|44.52|45.69|44.29|46.16|44.76|45.58|44.18|423
1652358300000|2022-05-12 12:25:00|45.71|44.31|45.21|43.81|45.86|44.46|45.06|43.66|416
1652358600000|2022-05-12 12:30:00|45.2|43.8|45.72|44.32|45.97|44.57|45.12|43.72|578
1652358900000|2022-05-12 12:35:00|45.71|44.31|46.53|45.13|46.87|45.47|45.69|44.29|547
1652359200000|2022-05-12 12:40:00|46.54|45.14|46.58|45.18|46.79|45.39|46.23|44.83|629
1652359500000|2022-05-12 12:45:00|46.59|45.19|46.95|45.55|46.95|45.55|46.22|44.82|519
1652359800000|2022-05-12 12:50:00|46.96|45.56|47.28|45.88|47.36|45.96|46.48|45.08|530
1652360100000|2022-05-12 12:55:00|47.27|45.87|47.26|45.86|47.38|45.98|46.72|45.32|578
1652360400000|2022-05-12 13:00:00|47.25|45.85|46.88|45.48|47.3|45.9|46.43|45.03|517
1652360700000|2022-05-12 13:05:00|46.85|45.45|47.17|45.77|47.27|45.87|46.54|45.14|482
1652361000000|2022-05-12 13:10:00|47.16|45.76|46.96|45.56|47.33|45.93|46.81|45.41|491
1652361300000|2022-05-12 13:15:00|46.97|45.57|46.73|45.33|47.27|45.87|46.49|45.09|517
1652361600000|2022-05-12 13:20:00|46.72|45.32|47.35|45.95|47.39|45.99|46.54|45.14|528
1652361900000|2022-05-12 13:25:00|47.34|45.94|47.24|45.84|47.56|46.16|46.94|45.54|613
1652362200000|2022-05-12 13:30:00|47.25|45.85|46.16|44.76|47.63|46.23|46.03|44.63|799
1652362500000|2022-05-12 13:35:00|46.15|44.75|45.85|44.45|46.54|45.14|45.74|44.34|630
1652362800000|2022-05-12 13:40:00|45.86|44.46|46.36|44.96|46.41|45.01|45.72|44.32|674
1652363100000|2022-05-12 13:45:00|46.35|44.95|46.71|45.31|47.21|45.81|45.97|44.57|728
1652363400000|2022-05-12 13:50:00|46.7|45.3|46.72|45.32|47.18|45.78|46.41|45.01|700
1652363700000|2022-05-12 13:55:00|46.71|45.31|46.18|44.78|46.76|45.36|46.12|44.72|639
1652364000000|2022-05-12 14:00:00|46.17|44.77|46.29|44.89|46.51|45.11|45.97|44.57|609
1652364300000|2022-05-12 14:05:00|46.32|44.92|46.85|45.45|46.95|45.55|46.23|44.83|615
1652364600000|2022-05-12 14:10:00|46.86|45.46|47.03|45.63|47.54|46.14|46.75|45.35|580
1652364900000|2022-05-12 14:15:00|47.04|45.64|47.53|46.13|47.59|46.19|46.88|45.48|651
1652365200000|2022-05-12 14:20:00|47.52|46.12|48.44|47.04|48.58|47.18|47.41|46.01|566
1652365500000|2022-05-12 14:25:00|48.43|47.03|48.13|46.73|48.78|47.38|48.04|46.64|601
1652365800000|2022-05-12 14:30:00|48.14|46.74|47.99|46.59|48.53|47.13|47.81|46.41|635
1652366100000|2022-05-12 14:35:00|48.01|46.61|48.48|47.08|48.48|47.08|47.77|46.37|609
1652366400000|2022-05-12 14:40:00|48.46|47.06|47.89|46.49|48.53|47.13|47.81|46.41|590
1652366700000|2022-05-12 14:45:00|47.92|46.52|47.85|46.45|48.07|46.67|47.49|46.09|559
1652367000000|2022-05-12 14:50:00|47.86|46.46|48.66|47.26|48.71|47.31|47.83|46.43|503
1652367300000|2022-05-12 14:55:00|48.67|47.27|49.93|48.53|50.04|48.64|48.62|47.22|620
1652367600000|2022-05-12 15:00:00|49.94|48.54|49.99|48.59|50.12|48.72|49.5|48.1|613
1652367900000|2022-05-12 15:05:00|50|48.6|50.92|49.52|50.92|49.52|49.61|48.21|643
1652368200000|2022-05-12 15:10:00|50.93|49.53|50.34|48.94|50.95|49.55|50.09|48.69|588
1652368500000|2022-05-12 15:15:00|50.32|48.92|50.27|48.87|50.33|48.93|49.88|48.48|535
1652368800000|2022-05-12 15:20:00|50.28|48.88|49.72|48.32|50.69|49.29|49.6|48.2|586
1652369100000|2022-05-12 15:25:00|49.74|48.34|49.47|48.07|49.8|48.4|49.39|47.99|525
1652369400000|2022-05-12 15:30:00|49.48|48.08|49.58|48.18|49.83|48.43|49.02|47.62|542
1652369700000|2022-05-12 15:35:00|49.57|48.17|50.05|48.65|50.19|48.79|49.43|48.03|626
1652370000000|2022-05-12 15:40:00|50.06|48.66|49.44|48.04|50.07|48.67|49.36|47.96|553
1652370300000|2022-05-12 15:45:00|49.45|48.05|49.01|47.61|49.51|48.11|48.91|47.51|438
1652370600000|2022-05-12 15:50:00|49|47.6|48.91|47.51|49.19|47.79|48.78|47.38|454
1652370900000|2022-05-12 15:55:00|48.89|47.49|48.43|47.03|49.06|47.66|48.43|47.03|428
1652371200000|2022-05-12 16:00:00|48.44|47.04|48.92|47.52|48.93|47.53|48.42|47.02|474
1652371500000|2022-05-12 16:05:00|48.93|47.53|49.68|48.28|49.72|48.32|48.72|47.32|484
1652371800000|2022-05-12 16:10:00|49.67|48.27|49.33|47.93|49.79|48.39|49.14|47.74|575
1652372100000|2022-05-12 16:15:00|49.32|47.92|49.23|47.83|49.59|48.19|48.94|47.54|486
1652372400000|2022-05-12 16:20:00|49.24|47.84|50.04|48.64|50.04|48.64|49.19|47.79|475
1652372700000|2022-05-12 16:25:00|50.05|48.65|50.09|48.69|50.39|48.99|49.83|48.43|505
1652373000000|2022-05-12 16:30:00|50.1|48.7|50.91|49.51|51.1|49.7|49.89|48.49|532
1652373300000|2022-05-12 16:35:00|50.92|49.52|50.41|49.01|50.98|49.58|50.4|49|404
1652373600000|2022-05-12 16:40:00|50.4|49|50.55|49.15|50.61|49.21|49.88|48.48|472
1652373900000|2022-05-12 16:45:00|50.56|49.16|51.4|50|51.48|50.08|50.56|49.16|530
1652374200000|2022-05-12 16:50:00|51.39|49.99|51.3|49.9|51.51|50.11|51|49.6|522
1652374500000|2022-05-12 16:55:00|51.29|49.89|52.01|50.61|52.01|50.61|51.07|49.67|546
1652374800000|2022-05-12 17:00:00|52.02|50.62|51.54|50.14|52.04|50.64|51.48|50.08|436
1652375100000|2022-05-12 17:05:00|51.55|50.15|51.02|49.62|51.59|50.19|50.78|49.38|444
1652375400000|2022-05-12 17:10:00|51.01|49.61|51.06|49.66|51.39|49.99|50.94|49.54|424
1652375700000|2022-05-12 17:15:00|51.05|49.65|51.03|49.63|51.49|50.09|50.81|49.41|456
1652376000000|2022-05-12 17:20:00|51.05|49.65|50.9|49.5|51.48|50.08|50.86|49.46|406
1652376300000|2022-05-12 17:25:00|50.94|49.54|51.26|49.86|51.54|50.14|50.86|49.46|431
1652376600000|2022-05-12 17:30:00|51.27|49.87|51.18|49.78|51.66|50.26|50.85|49.45|545
1652376900000|2022-05-12 17:35:00|51.16|49.76|50.51|49.11|51.29|49.89|50.51|49.11|440
1652377200000|2022-05-12 17:40:00|50.5|49.1|50.67|49.27|50.77|49.37|50.44|49.04|289
1652377500000|2022-05-12 17:45:00|50.4|49|49.74|48.34|50.69|49.29|49.62|48.22|441
1652377800000|2022-05-12 17:50:00|49.73|48.33|49.8|48.4|50.01|48.61|49.58|48.18|562
1652378100000|2022-05-12 17:55:00|49.79|48.39|49.7|48.3|50.05|48.65|49.53|48.13|495
1652378400000|2022-05-12 18:00:00|49.69|48.29|50.07|48.67|50.18|48.78|49.65|48.25|474
1652378700000|2022-05-12 18:05:00|50.06|48.66|49.63|48.23|50.21|48.81|49.58|48.18|453
1652379000000|2022-05-12 18:10:00|49.62|48.22|49.55|48.15|50|48.6|49.51|48.11|438
1652379300000|2022-05-12 18:15:00|49.54|48.14|49.72|48.32|49.78|48.38|49.44|48.04|433
1652379600000|2022-05-12 18:20:00|49.71|48.31|49.54|48.14|49.98|48.58|49.41|48.01|402
1652379900000|2022-05-12 18:25:00|49.53|48.13|49.53|48.13|49.61|48.21|49.2|47.8|432
1652380200000|2022-05-12 18:30:00|49.52|48.12|48.98|47.58|49.59|48.19|48.81|47.41|483
1652380500000|2022-05-12 18:35:00|48.99|47.59|48.64|47.24|49.01|47.61|48.58|47.18|359
1652380800000|2022-05-12 18:40:00|48.8|47.4|48.79|47.39|49.12|47.72|48.53|47.13|458
1652381100000|2022-05-12 18:45:00|48.8|47.4|48.04|46.64|49.08|47.68|47.99|46.59|368
1652381400000|2022-05-12 18:50:00|47.99|46.59|48.03|46.63|48.21|46.81|47.95|46.55|373
1652381700000|2022-05-12 18:55:00|48.04|46.64|47.98|46.58|48.3|46.9|47.81|46.41|368
1652382000000|2022-05-12 19:00:00|47.97|46.57|48.47|47.07|48.48|47.08|47.89|46.49|392
1652382300000|2022-05-12 19:05:00|48.48|47.08|48.32|46.92|48.56|47.16|48.22|46.82|344
1652382600000|2022-05-12 19:10:00|48.06|46.66|48.11|46.71|48.14|46.74|48.02|46.62|119
1652382900000|2022-05-12 19:15:00|48.1|46.7|48.41|47.01|48.43|47.03|47.99|46.59|423
1652383200000|2022-05-12 19:20:00|48.42|47.02|49.21|47.81|49.34|47.94|48.39|46.99|494
1652383500000|2022-05-12 19:25:00|49.2|47.8|48.93|47.53|49.45|48.05|48.89|47.49|400
1652383800000|2022-05-12 19:30:00|48.95|47.55|49.25|47.85|49.43|48.03|48.95|47.55|421
1652384100000|2022-05-12 19:35:00|49.24|47.84|49.04|47.64|49.24|47.84|48.72|47.32|465
1652384400000|2022-05-12 19:40:00|49.05|47.65|49.12|47.72|49.26|47.86|48.7|47.3|409
1652384700000|2022-05-12 19:45:00|49.11|47.71|49.06|47.66|49.24|47.84|48.7|47.3|451
1652385000000|2022-05-12 19:50:00|49.05|47.65|49.17|47.77|49.41|48.01|49.01|47.61|358
1652385300000|2022-05-12 19:55:00|49.18|47.78|49.23|47.83|49.52|48.12|49.17|47.77|382
1652385600000|2022-05-12 20:00:00|49.22|47.82|49.12|47.72|49.47|48.07|49.02|47.62|285
1652385900000|2022-05-12 20:05:00|49.11|47.71|48.83|47.43|49.17|47.77|48.64|47.24|317
1652386200000|2022-05-12 20:10:00|48.82|47.42|48.5|47.1|48.82|47.42|48.39|46.99|295
1652386500000|2022-05-12 20:15:00|48.51|47.11|48.89|47.49|48.97|47.57|48.47|47.07|288
1652386800000|2022-05-12 20:20:00|48.9|47.5|49.28|47.88|49.3|47.9|48.88|47.48|275
1652387100000|2022-05-12 20:25:00|49.27|47.87|49.59|48.19|49.61|48.21|49.09|47.69|339
1652387400000|2022-05-12 20:30:00|49.6|48.2|49.23|47.83|49.86|48.46|49.04|47.64|358
1652387700000|2022-05-12 20:35:00|49.24|47.84|49.39|47.99|49.45|48.05|49.02|47.62|288
1652388000000|2022-05-12 20:40:00|49.4|48|49.17|47.77|49.57|48.17|49.05|47.65|364
1652388300000|2022-05-12 20:45:00|49.18|47.78|49.2|47.8|49.39|47.99|49.05|47.65|278
1652388600000|2022-05-12 20:50:00|49.18|47.78|48.58|47.18|49.18|47.78|48.58|47.18|257
1652388900000|2022-05-12 20:55:00|48.57|47.17|48.01|46.61|48.57|47.17|48.01|46.61|285
1652389200000|2022-05-12 21:00:00|48.02|46.62|47.43|46.03|48.04|46.64|47.42|46.02|290
1652389500000|2022-05-12 21:05:00|47.44|46.04|47.4|46|47.55|46.15|47.33|45.93|242
1652389800000|2022-05-12 21:10:00|47.39|45.99|47.37|45.97|47.79|46.39|47.35|45.95|346
1652390100000|2022-05-12 21:15:00|47.36|45.96|47.07|45.67|47.47|46.07|47.01|45.61|197
1652390400000|2022-05-12 21:20:00|47.08|45.68|46.81|45.41|47.14|45.74|46.79|45.39|162
1652390700000|2022-05-12 21:25:00|46.82|45.42|46.63|45.23|46.87|45.47|46.62|45.22|189
1652391000000|2022-05-12 21:30:00|46.64|45.24|46|44.6|46.72|45.32|45.99|44.59|269
1652391300000|2022-05-12 21:35:00|46.01|44.61|45.83|44.43|46.18|44.78|45.77|44.37|271
1652391600000|2022-05-12 21:40:00|45.82|44.42|46.41|45.01|46.52|45.12|45.8|44.4|293
1652391900000|2022-05-12 21:45:00|46.42|45.02|45.92|44.52|46.89|45.49|45.92|44.52|420
1652392200000|2022-05-12 21:50:00|45.93|44.53|46.03|44.63|46.26|44.86|45.79|44.39|363
1652392500000|2022-05-12 21:55:00|46.04|44.64|46.4|45|46.82|45.42|46.03|44.63|409
1652392800000|2022-05-12 22:00:00|46.39|44.99|46.49|45.09|46.64|45.24|46.36|44.96|235
1652393100000|2022-05-12 22:05:00|46.5|45.1|46.46|45.06|46.52|45.12|46.46|45.06|28
1652393700000|2022-05-12 22:15:00|46.7|45.3|46.72|45.32|46.77|45.37|46.63|45.23|147
1652394000000|2022-05-12 22:20:00|46.73|45.33|46.04|44.64|46.75|45.35|46|44.6|362
1652394300000|2022-05-12 22:25:00|46.05|44.65|45.96|44.56|46.19|44.79|45.9|44.5|294
1652394600000|2022-05-12 22:30:00|45.95|44.55|46.02|44.62|46.06|44.66|45.77|44.37|345
1652394900000|2022-05-12 22:35:00|46.01|44.61|46.31|44.91|46.32|44.92|45.93|44.53|313
1652395200000|2022-05-12 22:40:00|46.3|44.9|46.54|45.14|46.67|45.27|46.12|44.72|377
1652395500000|2022-05-12 22:45:00|46.55|45.15|46.62|45.22|46.81|45.41|46.48|45.08|335
1652395800000|2022-05-12 22:50:00|46.63|45.23|46.34|44.94|46.73|45.33|46.34|44.94|236
1652396100000|2022-05-12 22:55:00|46.33|44.93|46.78|45.38|46.83|45.43|46.33|44.93|272
1652396400000|2022-05-12 23:00:00|46.77|45.37|47.07|45.67|47.22|45.82|46.77|45.37|305
1652396700000|2022-05-12 23:05:00|47.08|45.68|47.55|46.15|47.7|46.3|47.08|45.68|419
1652397000000|2022-05-12 23:10:00|47.56|46.16|47.5|46.1|47.77|46.37|47.31|45.91|319
1652397300000|2022-05-12 23:15:00|47.51|46.11|47.63|46.23|47.71|46.31|47.33|45.93|345
1652397600000|2022-05-12 23:20:00|47.62|46.22|47.93|46.53|47.94|46.54|47.53|46.13|298
1652397900000|2022-05-12 23:25:00|47.92|46.52|47.79|46.39|47.99|46.59|47.73|46.33|254
1652398200000|2022-05-12 23:30:00|47.78|46.38|47.96|46.56|48.06|46.66|47.55|46.15|333
1652398500000|2022-05-12 23:35:00|47.98|46.58|48.09|46.69|48.14|46.74|47.88|46.48|325
1652398800000|2022-05-12 23:40:00|48.1|46.7|48.15|46.75|48.39|46.99|47.95|46.55|451
1652399100000|2022-05-12 23:45:00|48.14|46.74|48.31|46.91|48.51|47.11|48|46.6|426
1652399400000|2022-05-12 23:50:00|48.32|46.92|48.13|46.73|48.41|47.01|48.06|46.66|299
1652399700000|2022-05-12 23:55:00|48.12|46.72|47.92|46.52|48.12|46.72|47.8|46.4|324
1652400000000|2022-05-13 00:00:00|47.91|46.51|48.08|46.68|48.09|46.69|47.76|46.36|399
1652400300000|2022-05-13 00:05:00|48.09|46.69|48.08|46.68|48.33|46.93|47.64|46.24|546
1652400600000|2022-05-13 00:10:00|48.06|46.66|47.85|46.45|48.15|46.75|47.76|46.36|434
1652400900000|2022-05-13 00:15:00|47.84|46.44|47.51|46.11|47.89|46.49|47.49|46.09|378
1652401200000|2022-05-13 00:20:00|47.52|46.12|47.65|46.25|47.69|46.29|47.49|46.09|309
1652401500000|2022-05-13 00:25:00|47.64|46.24|48.04|46.64|48.05|46.65|47.63|46.23|309
1652401800000|2022-05-13 00:30:00|48.03|46.63|49.1|47.7|49.14|47.74|48.01|46.61|456
1652402100000|2022-05-13 00:35:00|49.09|47.69|49.1|47.7|49.37|47.97|48.69|47.29|410
1652402400000|2022-05-13 00:40:00|49.09|47.69|49.36|47.96|49.53|48.13|48.99|47.59|420
1652402700000|2022-05-13 00:45:00|49.37|47.97|50.09|48.69|50.1|48.7|49.29|47.89|442
1652403000000|2022-05-13 00:50:00|50.08|48.68|50.23|48.83|50.29|48.89|49.8|48.4|433
1652403300000|2022-05-13 00:55:00|50.22|48.82|50.46|49.06|50.5|49.1|49.96|48.56|426
1652403600000|2022-05-13 01:00:00|50.45|49.05|51.4|50|51.52|50.12|50.2|48.8|498
1652403900000|2022-05-13 01:05:00|51.39|49.99|51.67|50.27|51.75|50.35|51.06|49.66|486
1652404200000|2022-05-13 01:10:00|51.68|50.28|50.89|49.49|51.74|50.34|50.76|49.36|511
1652404500000|2022-05-13 01:15:00|50.9|49.5|50.54|49.14|51.35|49.95|50.48|49.08|519
1652404800000|2022-05-13 01:20:00|50.55|49.15|50.29|48.89|50.6|49.2|50.29|48.89|429
1652405100000|2022-05-13 01:25:00|50.28|48.88|50.43|49.03|50.52|49.12|50.28|48.88|292
1652405400000|2022-05-13 01:30:00|50.44|49.04|50.07|48.67|50.49|49.09|49.89|48.49|318
1652405700000|2022-05-13 01:35:00|50.06|48.66|49.82|48.42|50.13|48.73|49.77|48.37|278
1652406000000|2022-05-13 01:40:00|49.81|48.41|49.85|48.45|50.06|48.66|49.79|48.39|230
1652406300000|2022-05-13 01:45:00|49.87|48.47|50.04|48.64|50.12|48.72|49.85|48.45|301
1652406600000|2022-05-13 01:50:00|50.06|48.66|50.73|49.33|50.77|49.37|50.01|48.61|325
1652406900000|2022-05-13 01:55:00|50.74|49.34|50.81|49.41|51.14|49.74|50.72|49.32|310
1652407200000|2022-05-13 02:00:00|50.8|49.4|50.71|49.31|51.1|49.7|50.5|49.1|390
1652407500000|2022-05-13 02:05:00|50.72|49.32|51.24|49.84|51.34|49.94|50.59|49.19|388
1652407800000|2022-05-13 02:10:00|51.23|49.83|51.92|50.52|52.02|50.62|51.22|49.82|489
1652408100000|2022-05-13 02:15:00|51.9|50.5|51.8|50.4|52.14|50.74|51.56|50.16|541
1652408400000|2022-05-13 02:20:00|51.81|50.41|52.43|51.03|52.5|51.1|51.52|50.12|592
1652408700000|2022-05-13 02:25:00|52.42|51.02|53.46|52.06|53.5|52.1|52.27|50.87|574
1652409000000|2022-05-13 02:30:00|53.47|52.07|52.69|51.29|53.65|52.25|52.67|51.27|608
1652409300000|2022-05-13 02:35:00|52.74|51.34|52.72|51.32|52.92|51.52|52.33|50.93|529
1652409600000|2022-05-13 02:40:00|52.73|51.33|53.2|51.8|53.42|52.02|52.62|51.22|549
1652409900000|2022-05-13 02:45:00|53.21|51.81|52.64|51.24|53.37|51.97|52.29|50.89|481
1652410200000|2022-05-13 02:50:00|52.65|51.25|52.59|51.19|52.68|51.28|52.21|50.81|424
1652410500000|2022-05-13 02:55:00|52.6|51.2|53.12|51.72|53.27|51.87|52.39|50.99|525
1652410800000|2022-05-13 03:00:00|53.11|51.71|54.01|52.61|54.26|52.86|53.11|51.71|669
1652411100000|2022-05-13 03:05:00|54.02|52.62|55.05|53.65|55.53|54.13|53.93|52.53|696
1652411400000|2022-05-13 03:10:00|55.04|53.64|55.06|53.66|55.62|54.22|54.79|53.39|554
1652411700000|2022-05-13 03:15:00|55.04|53.64|55.21|53.81|55.21|53.81|54.65|53.25|497
1652412000000|2022-05-13 03:20:00|55.22|53.82|55.34|53.94|55.35|53.95|54.61|53.21|511
1652412300000|2022-05-13 03:25:00|55.35|53.95|54.8|53.4|55.36|53.96|54.62|53.22|437
1652412600000|2022-05-13 03:30:00|54.81|53.41|54.31|52.91|55.18|53.78|54.23|52.83|482
1652412900000|2022-05-13 03:35:00|54.35|52.95|54.45|53.05|54.68|53.28|54.22|52.82|442
1652413200000|2022-05-13 03:40:00|54.47|53.07|54.94|53.54|55.02|53.62|54.46|53.06|362
1652413500000|2022-05-13 03:45:00|54.9|53.5|55.44|54.04|55.58|54.18|54.63|53.23|456
1652413800000|2022-05-13 03:50:00|55.43|54.03|55.58|54.18|55.9|54.5|55.34|53.94|496
1652414100000|2022-05-13 03:55:00|55.59|54.19|55.27|53.87|55.91|54.51|55.18|53.78|431
1652414400000|2022-05-13 04:00:00|55.28|53.88|54.78|53.38|55.37|53.97|54.67|53.27|373
1652414700000|2022-05-13 04:05:00|54.77|53.37|54.44|53.04|54.96|53.56|54.43|53.03|315
1652415000000|2022-05-13 04:10:00|54.43|53.03|54.58|53.18|54.65|53.25|54.36|52.96|262
1652415300000|2022-05-13 04:15:00|54.57|53.17|54.78|53.38|54.92|53.52|54.35|52.95|347
1652415600000|2022-05-13 04:20:00|54.77|53.37|54.68|53.28|54.87|53.47|54.53|53.13|279
1652415900000|2022-05-13 04:25:00|54.69|53.29|55.14|53.74|55.19|53.79|54.55|53.15|304
1652416200000|2022-05-13 04:30:00|55.13|53.73|54.59|53.19|55.34|53.94|54.57|53.17|409
1652416500000|2022-05-13 04:35:00|54.6|53.2|54.33|52.93|54.67|53.27|54.3|52.9|319
1652416800000|2022-05-13 04:40:00|54.34|52.94|54.71|53.31|54.97|53.57|54.33|52.93|297
1652417100000|2022-05-13 04:45:00|54.69|53.29|55.06|53.66|55.07|53.67|54.67|53.27|296
1652417400000|2022-05-13 04:50:00|55.04|53.64|54.72|53.32|55.05|53.65|54.63|53.23|312
1652417700000|2022-05-13 04:55:00|54.71|53.31|55.28|53.88|55.43|54.03|54.71|53.31|363
1652418000000|2022-05-13 05:00:00|55.29|53.89|55.02|53.62|55.62|54.22|55.02|53.62|350
1652418300000|2022-05-13 05:05:00|55.05|53.65|57.2|55.8|57.24|55.84|55.03|53.63|414
1652418600000|2022-05-13 05:10:00|57.21|55.81|58.18|56.78|58.52|57.12|57.03|55.63|683
1652418900000|2022-05-13 05:15:00|58.24|56.84|58.79|57.39|59.21|57.81|58.22|56.82|633
1652419200000|2022-05-13 05:20:00|58.8|57.4|60.36|58.96|60.48|59.08|58.79|57.39|577
1652419500000|2022-05-13 05:25:00|60.35|58.95|60.19|58.79|61.36|59.96|59.99|58.59|636
1652419800000|2022-05-13 05:30:00|60.2|58.8|59.15|57.75|60.22|58.82|59.14|57.74|505
1652420100000|2022-05-13 05:35:00|59.16|57.76|58.87|57.47|59.35|57.95|58.52|57.12|454
1652420400000|2022-05-13 05:40:00|58.88|57.48|59.06|57.66|59.42|58.02|58.87|57.47|411
1652420700000|2022-05-13 05:45:00|59.09|57.69|59.85|58.45|59.87|58.47|58.67|57.27|471
1652421000000|2022-05-13 05:50:00|59.84|58.44|58.7|57.3|59.84|58.44|58.46|57.06|504
1652421300000|2022-05-13 05:55:00|58.71|57.31|58.68|57.28|59|57.6|58.38|56.98|420
1652421600000|2022-05-13 06:00:00|58.69|57.29|58.97|57.57|59.4|58|58.54|57.14|497
1652421900000|2022-05-13 06:05:00|58.96|57.56|59.42|58.02|59.44|58.04|58.96|57.56|391
1652422200000|2022-05-13 06:10:00|59.43|58.03|59.59|58.19|59.66|58.26|58.79|57.39|502
1652422500000|2022-05-13 06:15:00|59.6|58.2|59.94|58.54|59.94|58.54|59.16|57.76|383
1652422800000|2022-05-13 06:20:00|59.95|58.55|59.05|57.65|59.95|58.55|58.88|57.48|500
1652423100000|2022-05-13 06:25:00|59.04|57.64|58.91|57.51|59.46|58.06|58.87|57.47|459
1652423400000|2022-05-13 06:30:00|58.92|57.52|58.8|57.4|59.19|57.79|58.7|57.3|421
1652423700000|2022-05-13 06:35:00|58.79|57.39|59.35|57.95|59.44|58.04|58.76|57.36|425
1652424000000|2022-05-13 06:40:00|59.34|57.94|59.39|57.99|59.45|58.05|58.89|57.49|382
1652424300000|2022-05-13 06:45:00|59.4|58|59.71|58.31|59.86|58.46|58.89|57.49|403
1652424600000|2022-05-13 06:50:00|59.72|58.32|59.22|57.82|59.87|58.47|59.18|57.78|365
1652424900000|2022-05-13 06:55:00|59.21|57.81|59.41|58.01|59.79|58.39|59.05|57.65|445
1652425200000|2022-05-13 07:00:00|59.4|58|59.06|57.66|59.65|58.25|58.97|57.57|443
1652425500000|2022-05-13 07:05:00|59.07|57.67|58.28|56.88|59.07|57.67|58.28|56.88|506
1652425800000|2022-05-13 07:10:00|58.29|56.89|58.6|57.2|58.79|57.39|58.28|56.88|412
1652426100000|2022-05-13 07:15:00|58.63|57.23|58.3|56.9|58.86|57.46|58.22|56.82|465
1652426400000|2022-05-13 07:20:00|58.29|56.89|58.8|57.4|59.01|57.61|58.01|56.61|508
1652426700000|2022-05-13 07:25:00|58.79|57.39|59.07|57.67|59.19|57.79|58.66|57.26|440
1652427000000|2022-05-13 07:30:00|59.06|57.66|57.9|56.5|59.07|57.67|57.83|56.43|481
1652427300000|2022-05-13 07:35:00|57.91|56.51|58.08|56.68|58.11|56.71|57.79|56.39|363
1652427600000|2022-05-13 07:40:00|58.09|56.69|57.5|56.1|58.09|56.69|57.28|55.88|463
1652427900000|2022-05-13 07:45:00|57.49|56.09|57.04|55.64|57.54|56.14|56.95|55.55|507
1652428200000|2022-05-13 07:50:00|57.07|55.67|57.43|56.03|57.62|56.22|57.07|55.67|412
1652428500000|2022-05-13 07:55:00|57.44|56.04|57.1|55.7|57.69|56.29|57.09|55.69|510
1652428800000|2022-05-13 08:00:00|57.09|55.69|57.56|56.16|57.67|56.27|57.09|55.69|429
1652429100000|2022-05-13 08:05:00|57.58|56.18|57.96|56.56|58.53|57.13|57.58|56.18|467
1652429400000|2022-05-13 08:10:00|57.97|56.57|58.05|56.65|58.17|56.77|57.71|56.31|342
1652429700000|2022-05-13 08:15:00|58.07|56.67|58.12|56.72|58.26|56.86|57.81|56.41|343
1652430000000|2022-05-13 08:20:00|58.11|56.71|58.27|56.87|58.34|56.94|57.8|56.4|375
1652430300000|2022-05-13 08:25:00|58.28|56.88|58.3|56.9|58.54|57.14|58.08|56.68|378
1652430600000|2022-05-13 08:30:00|58.26|56.86|58.19|56.79|58.31|56.91|57.84|56.44|385
1652430900000|2022-05-13 08:35:00|58.2|56.8|58.2|56.8|58.2|56.8|57.81|56.41|327
1652431200000|2022-05-13 08:40:00|58.21|56.81|58.71|57.31|59|57.6|58.15|56.75|448
1652431500000|2022-05-13 08:45:00|58.7|57.3|58.05|56.65|59.07|57.67|57.99|56.59|437
1652431800000|2022-05-13 08:50:00|58.06|56.66|58.16|56.76|58.29|56.89|57.96|56.56|334
1652432100000|2022-05-13 08:55:00|58.17|56.77|58.35|56.95|58.39|56.99|58.07|56.67|301
1652432400000|2022-05-13 09:00:00|58.34|56.94|58.57|57.17|58.61|57.21|58.3|56.9|306
1652432700000|2022-05-13 09:05:00|58.58|57.18|58.51|57.11|58.71|57.31|58.22|56.82|392
1652433000000|2022-05-13 09:10:00|58.5|57.1|58.92|57.52|59.13|57.73|58.48|57.08|419
1652433300000|2022-05-13 09:15:00|58.9|57.5|59.54|58.14|59.73|58.33|58.9|57.5|496
1652433600000|2022-05-13 09:20:00|59.55|58.15|59.05|57.65|59.55|58.15|59.01|57.61|318
1652433900000|2022-05-13 09:25:00|59.04|57.64|58.45|57.05|59.45|58.05|58.34|56.94|506
1652434200000|2022-05-13 09:30:00|58.46|57.06|58.54|57.14|58.65|57.25|58.27|56.87|389
1652434500000|2022-05-13 09:35:00|58.55|57.15|58.08|56.68|58.57|57.17|58.05|56.65|425
1652434800000|2022-05-13 09:40:00|58.09|56.69|58.22|56.82|58.32|56.92|58.02|56.62|379
1652435100000|2022-05-13 09:45:00|58.21|56.81|57.87|56.47|58.4|57|57.8|56.4|523
1652435400000|2022-05-13 09:50:00|57.89|56.49|58.21|56.81|58.25|56.85|57.69|56.29|379
1652435700000|2022-05-13 09:55:00|58.22|56.82|58.34|56.94|58.42|57.02|58.05|56.65|321
1652436000000|2022-05-13 10:00:00|58.31|56.91|57.95|56.55|58.41|57.01|57.91|56.51|446
1652436300000|2022-05-13 10:05:00|57.93|56.53|57.55|56.15|58.02|56.62|57.54|56.14|361
1652436600000|2022-05-13 10:10:00|57.56|56.16|57.44|56.04|57.58|56.18|57.21|55.81|311
1652436900000|2022-05-13 10:15:00|57.45|56.05|57.6|56.2|57.63|56.23|57.27|55.87|291
1652437200000|2022-05-13 10:20:00|57.59|56.19|57.92|56.52|58.13|56.73|57.47|56.07|298
1652437500000|2022-05-13 10:25:00|57.91|56.51|57.41|56.01|57.97|56.57|57.41|56.01|298
1652437800000|2022-05-13 10:30:00|57.4|56|57.64|56.24|57.97|56.57|57.37|55.97|372
1652438100000|2022-05-13 10:35:00|57.67|56.27|58.32|56.92|58.39|56.99|57.67|56.27|389
1652438400000|2022-05-13 10:40:00|58.33|56.93|58.27|56.87|58.36|56.96|58.05|56.65|270
1652438700000|2022-05-13 10:45:00|58.25|56.85|58.57|57.17|58.64|57.24|57.97|56.57|419
1652439000000|2022-05-13 10:50:00|58.58|57.18|58.58|57.18|58.68|57.28|58.35|56.95|338
1652439300000|2022-05-13 10:55:00|58.59|57.19|58.6|57.2|58.9|57.5|58.43|57.03|333
1652439600000|2022-05-13 11:00:00|58.59|57.19|58.74|57.34|59.04|57.64|58.59|57.19|331
1652439900000|2022-05-13 11:05:00|58.75|57.35|58.78|57.38|58.85|57.45|58.32|56.92|308
1652440200000|2022-05-13 11:10:00|58.79|57.39|58.28|56.88|58.82|57.42|58.28|56.88|333
1652440500000|2022-05-13 11:15:00|58.26|56.86|57.71|56.31|58.36|56.96|57.65|56.25|395
1652440800000|2022-05-13 11:20:00|57.7|56.3|57.57|56.17|57.86|56.46|57.39|55.99|334
1652441100000|2022-05-13 11:25:00|57.58|56.18|57.78|56.38|57.88|56.48|57.5|56.1|325
1652441400000|2022-05-13 11:30:00|57.81|56.41|57.65|56.25|57.98|56.58|57.31|55.91|366
1652441700000|2022-05-13 11:35:00|57.66|56.26|57.97|56.57|58.08|56.68|57.54|56.14|295
1652442000000|2022-05-13 11:40:00|57.96|56.56|58.17|56.77|58.24|56.84|57.96|56.56|274
1652442300000|2022-05-13 11:45:00|58.14|56.74|58.31|56.91|58.34|56.94|58.04|56.64|259
1652442600000|2022-05-13 11:50:00|58.32|56.92|58.75|57.35|58.86|57.46|58.2|56.8|407
1652442900000|2022-05-13 11:55:00|58.74|57.34|59.34|57.94|59.55|58.15|58.58|57.18|425
1652443200000|2022-05-13 12:00:00|59.35|57.95|58.78|57.38|59.39|57.99|58.71|57.31|378
1652443500000|2022-05-13 12:05:00|58.79|57.39|58.38|56.98|58.79|57.39|58.38|56.98|306
1652443800000|2022-05-13 12:10:00|58.36|56.96|58.12|56.72|58.36|56.96|57.91|56.51|346
1652444100000|2022-05-13 12:15:00|58.13|56.73|58.6|57.2|58.86|57.46|58.13|56.73|358
1652444400000|2022-05-13 12:20:00|58.61|57.21|58.35|56.95|58.87|57.47|58.34|56.94|344
1652444700000|2022-05-13 12:25:00|58.36|56.96|58.65|57.25|58.76|57.36|58.24|56.84|290
1652445000000|2022-05-13 12:30:00|58.67|57.27|59.24|57.84|59.3|57.9|58.67|57.27|428
1652445300000|2022-05-13 12:35:00|59.25|57.85|58.36|56.96|59.3|57.9|58.34|56.94|335
1652445600000|2022-05-13 12:40:00|58.35|56.95|57.85|56.45|58.44|57.04|57.7|56.3|378
1652445900000|2022-05-13 12:45:00|57.87|56.47|57.87|56.47|58.16|56.76|57.64|56.24|343
1652446200000|2022-05-13 12:50:00|57.86|56.46|58.28|56.88|58.3|56.9|57.86|56.46|275
1652446500000|2022-05-13 12:55:00|58.29|56.89|58.3|56.9|58.56|57.16|58.1|56.7|322
1652446800000|2022-05-13 13:00:00|58.31|56.91|58.36|56.96|58.49|57.09|58.22|56.82|311
1652447100000|2022-05-13 13:05:00|58.37|56.97|57.55|56.15|58.42|57.02|57.41|56.01|457
1652447400000|2022-05-13 13:10:00|57.56|56.16|57.25|55.85|57.65|56.25|57.14|55.74|380
1652447700000|2022-05-13 13:15:00|57.26|55.86|57.04|55.64|57.49|56.09|56.84|55.44|423
1652448000000|2022-05-13 13:20:00|57.03|55.63|57.2|55.8|57.54|56.14|57|55.6|349
1652448300000|2022-05-13 13:25:00|57.19|55.79|57.16|55.76|57.42|56.02|56.96|55.56|422
1652448600000|2022-05-13 13:30:00|57.17|55.77|56.49|55.09|58.12|56.72|56.42|55.02|688
1652448900000|2022-05-13 13:35:00|56.5|55.1|57.11|55.71|57.53|56.13|56.5|55.1|688
1652449200000|2022-05-13 13:40:00|57.09|55.69|58.05|56.65|58.32|56.92|56.97|55.57|622
1652449500000|2022-05-13 13:45:00|58.04|56.64|57.71|56.31|58.26|56.86|57.66|56.26|489
1652449800000|2022-05-13 13:50:00|57.72|56.32|58.82|57.42|58.86|57.46|57.67|56.27|523
1652450100000|2022-05-13 13:55:00|58.79|57.39|58.55|57.15|58.79|57.39|58.31|56.91|514
1652450400000|2022-05-13 14:00:00|58.56|57.16|59.13|57.73|59.29|57.89|58.41|57.01|505
1652450700000|2022-05-13 14:05:00|59.12|57.72|59.45|58.05|59.52|58.12|58.89|57.49|487
1652451000000|2022-05-13 14:10:00|59.46|58.06|58.72|57.32|59.46|58.06|58.53|57.13|536
1652451300000|2022-05-13 14:15:00|58.71|57.31|58.2|56.8|58.74|57.34|58.13|56.73|463
1652451600000|2022-05-13 14:20:00|58.21|56.81|58.9|57.5|59.15|57.75|58.21|56.81|475
1652451900000|2022-05-13 14:25:00|58.89|57.49|59.09|57.69|59.69|58.29|58.79|57.39|564
1652452200000|2022-05-13 14:30:00|59.08|57.68|59.21|57.81|59.3|57.9|58.82|57.42|461
1652452500000|2022-05-13 14:35:00|59.22|57.82|59.23|57.83|59.44|58.04|59.07|57.67|362
1652452800000|2022-05-13 14:40:00|59.22|57.82|58.43|57.03|59.22|57.82|58.43|57.03|345
1652453100000|2022-05-13 14:45:00|58.44|57.04|58.34|56.94|58.57|57.17|57.95|56.55|519
1652453400000|2022-05-13 14:50:00|58.33|56.93|58.53|57.13|58.59|57.19|58.16|56.76|361
1652453700000|2022-05-13 14:55:00|58.54|57.14|58.08|56.68|58.56|57.16|58.08|56.68|320
1652454000000|2022-05-13 15:00:00|58.07|56.67|57.87|56.47|58.29|56.89|57.72|56.32|437
1652454300000|2022-05-13 15:05:00|57.88|56.48|58.02|56.62|58.29|56.89|57.88|56.48|327
1652454600000|2022-05-13 15:10:00|58.03|56.63|57.97|56.57|58.24|56.84|57.87|56.47|310
1652454900000|2022-05-13 15:15:00|57.96|56.56|57.75|56.35|58.06|56.66|57.52|56.12|466
1652455200000|2022-05-13 15:20:00|57.74|56.34|57.79|56.39|58.03|56.63|57.74|56.34|331
1652455500000|2022-05-13 15:25:00|57.78|56.38|57.94|56.54|58.28|56.88|57.65|56.25|362
1652455800000|2022-05-13 15:30:00|57.95|56.55|57.57|56.17|58.41|57.01|57.47|56.07|451
1652456100000|2022-05-13 15:35:00|57.58|56.18|57.96|56.56|58|56.6|57.56|56.16|367
1652456400000|2022-05-13 15:40:00|57.94|56.54|57.21|55.81|58.05|56.65|57.13|55.73|399
1652456700000|2022-05-13 15:45:00|57.22|55.82|57.77|56.37|57.8|56.4|56.82|55.42|495
1652457000000|2022-05-13 15:50:00|57.75|56.35|57.69|56.29|57.94|56.54|57.6|56.2|342
1652457300000|2022-05-13 15:55:00|57.68|56.28|57.47|56.07|57.72|56.32|57.37|55.97|325
1652457600000|2022-05-13 16:00:00|57.48|56.08|57.66|56.26|57.86|56.46|57.22|55.82|382
1652457900000|2022-05-13 16:05:00|57.65|56.25|58.29|56.89|58.42|57.02|57.61|56.21|398
1652458200000|2022-05-13 16:10:00|58.28|56.88|58.27|56.87|58.55|57.15|58.1|56.7|362
1652458500000|2022-05-13 16:15:00|58.26|56.86|58.08|56.68|58.43|57.03|58.03|56.63|360
1652458800000|2022-05-13 16:20:00|58.07|56.67|57.71|56.31|58.3|56.9|57.65|56.25|357
1652459100000|2022-05-13 16:25:00|57.72|56.32|57.25|55.85|57.72|56.32|57.23|55.83|415
1652459400000|2022-05-13 16:30:00|57.24|55.84|56.41|55.01|57.45|56.05|56.4|55|575
1652459700000|2022-05-13 16:35:00|56.42|55.02|56.68|55.28|56.8|55.4|55.99|54.59|635
1652460000000|2022-05-13 16:40:00|56.69|55.29|55.95|54.55|56.88|55.48|55.94|54.54|511
1652460300000|2022-05-13 16:45:00|55.96|54.56|56.04|54.64|56.39|54.99|55.93|54.53|470
1652460600000|2022-05-13 16:50:00|56.03|54.63|55.94|54.54|56.12|54.72|55.51|54.11|510
1652460900000|2022-05-13 16:55:00|55.95|54.55|55.91|54.51|56.44|55.04|55.85|54.45|472
1652461200000|2022-05-13 17:00:00|55.92|54.52|56.34|54.94|56.53|55.13|55.88|54.48|419
1652461500000|2022-05-13 17:05:00|56.33|54.93|56.33|54.93|56.47|55.07|56.1|54.7|345
1652461800000|2022-05-13 17:10:00|56.32|54.92|57.15|55.75|57.2|55.8|56.1|54.7|425
1652462100000|2022-05-13 17:15:00|57.13|55.73|56.4|55|57.19|55.79|56.38|54.98|453
1652462400000|2022-05-13 17:20:00|56.41|55.01|56.85|55.45|56.86|55.46|56.34|54.94|363
1652462700000|2022-05-13 17:25:00|56.86|55.46|56.53|55.13|56.95|55.55|56.44|55.04|364
1652463000000|2022-05-13 17:30:00|56.54|55.14|56.81|55.41|56.91|55.51|56.54|55.14|336
1652463300000|2022-05-13 17:35:00|56.82|55.42|56.43|55.03|56.89|55.49|56.4|55|345
1652463600000|2022-05-13 17:40:00|56.42|55.02|55.91|54.51|56.5|55.1|55.87|54.47|435
1652463900000|2022-05-13 17:45:00|55.92|54.52|55.46|54.06|55.92|54.52|55.21|53.81|516
1652464200000|2022-05-13 17:50:00|55.45|54.05|55.6|54.2|55.77|54.37|55.32|53.92|416
1652464500000|2022-05-13 17:55:00|55.59|54.19|55.28|53.88|55.65|54.25|55.21|53.81|439
1652464800000|2022-05-13 18:00:00|55.27|53.87|54.7|53.3|55.42|54.02|54.66|53.26|456
1652465100000|2022-05-13 18:05:00|54.68|53.28|55.62|54.22|55.82|54.42|54.66|53.26|480
1652465400000|2022-05-13 18:10:00|55.61|54.21|55.83|54.43|56.25|54.85|55.6|54.2|453
1652465700000|2022-05-13 18:15:00|55.82|54.42|56.16|54.76|56.16|54.76|55.77|54.37|387
1652466000000|2022-05-13 18:20:00|56.17|54.77|55.56|54.16|56.18|54.78|55.54|54.14|339
1652466300000|2022-05-13 18:25:00|55.57|54.17|55.76|54.36|55.76|54.36|55.29|53.89|385
1652466600000|2022-05-13 18:30:00|55.79|54.39|56.22|54.82|56.55|55.15|55.71|54.31|488
1652466900000|2022-05-13 18:35:00|56.21|54.81|55.92|54.52|56.21|54.81|55.66|54.26|437
1652467200000|2022-05-13 18:40:00|55.91|54.51|55.77|54.37|56.03|54.63|55.6|54.2|387
1652467500000|2022-05-13 18:45:00|55.78|54.38|55.53|54.13|55.83|54.43|55.44|54.04|379
1652467800000|2022-05-13 18:50:00|55.52|54.12|56.27|54.87|56.53|55.13|55.44|54.04|424
1652468100000|2022-05-13 18:55:00|56.26|54.86|56.43|55.03|56.46|55.06|56.1|54.7|305
1652468400000|2022-05-13 19:00:00|56.44|55.04|55.98|54.58|56.44|55.04|55.96|54.56|346
1652468700000|2022-05-13 19:05:00|55.99|54.59|55.89|54.49|56.11|54.71|55.7|54.3|286
1652469000000|2022-05-13 19:10:00|55.88|54.48|55.63|54.23|55.88|54.48|55.5|54.1|221
1652469300000|2022-05-13 19:15:00|55.64|54.24|55.66|54.26|55.82|54.42|55.33|53.93|304
1652469600000|2022-05-13 19:20:00|55.65|54.25|55.81|54.41|55.89|54.49|55.42|54.02|352
1652469900000|2022-05-13 19:25:00|55.82|54.42|55.88|54.48|55.91|54.51|55.62|54.22|265
1652470200000|2022-05-13 19:30:00|55.87|54.47|55.15|53.75|55.93|54.53|55.08|53.68|326
1652470500000|2022-05-13 19:35:00|55.16|53.76|55.53|54.13|55.7|54.3|54.88|53.48|416
1652470800000|2022-05-13 19:40:00|55.54|54.14|55.81|54.41|55.84|54.44|55.54|54.14|311
1652471100000|2022-05-13 19:45:00|55.8|54.4|55.73|54.33|55.94|54.54|55.45|54.05|361
1652471400000|2022-05-13 19:50:00|55.72|54.32|55.71|54.31|55.8|54.4|55.36|53.96|326
1652471700000|2022-05-13 19:55:00|55.72|54.32|55.96|54.56|56.05|54.65|55.51|54.11|287
1652472000000|2022-05-13 20:00:00|55.98|54.58|55.56|54.16|56.25|54.85|55.53|54.13|364
1652472300000|2022-05-13 20:05:00|55.57|54.17|54.94|53.54|55.64|54.24|54.87|53.47|336
1652472600000|2022-05-13 20:10:00|54.95|53.55|54.9|53.5|55.2|53.8|54.86|53.46|286
1652472900000|2022-05-13 20:15:00|54.91|53.51|55.41|54.01|55.45|54.05|54.91|53.51|229
1652473200000|2022-05-13 20:20:00|55.42|54.02|55.97|54.57|56.03|54.63|55.16|53.76|295
1652473500000|2022-05-13 20:25:00|55.95|54.55|56.19|54.79|56.32|54.92|55.71|54.31|317
1652473800000|2022-05-13 20:30:00|56.2|54.8|56.29|54.89|56.55|55.15|56.18|54.78|278
1652474100000|2022-05-13 20:35:00|56.3|54.9|56.17|54.77|56.42|55.02|55.98|54.58|200
1652474400000|2022-05-13 20:40:00|56.16|54.76|56.01|54.61|56.37|54.97|55.88|54.48|203
1652474700000|2022-05-13 20:45:00|56|54.6|55.51|54.11|56.02|54.62|55.46|54.06|338
1652475000000|2022-05-13 20:50:00|55.5|54.1|55.3|53.9|55.68|54.28|55.29|53.89|337
1652475300000|2022-05-13 20:55:00|55.29|53.89|55.31|53.91|55.44|54.04|55.15|53.75|195
1652511600000|2022-05-14 07:00:00|54.42|53.02|54.31|52.91|54.5|53.1|54.25|52.85|160
1652511900000|2022-05-14 07:05:00|54.3|52.9|54.47|53.07|54.5|53.1|54.27|52.87|129
1652512200000|2022-05-14 07:10:00|54.48|53.08|54.4|53|54.52|53.12|54.38|52.98|144
1652512500000|2022-05-14 07:15:00|54.39|52.99|54.2|52.8|54.41|53.01|54.19|52.79|197
1652512800000|2022-05-14 07:20:00|54.21|52.81|54.11|52.71|54.23|52.83|54.04|52.64|220
1652513100000|2022-05-14 07:25:00|54.1|52.7|54.27|52.87|54.31|52.91|54.1|52.7|137
1652513400000|2022-05-14 07:30:00|54.28|52.88|54.09|52.69|54.29|52.89|54.08|52.68|137
1652513700000|2022-05-14 07:35:00|54.08|52.68|54.18|52.78|54.3|52.9|54.07|52.67|131
1652514000000|2022-05-14 07:40:00|54.17|52.77|53.96|52.56|54.28|52.88|53.94|52.54|227
1652514300000|2022-05-14 07:45:00|53.97|52.57|53.91|52.51|54|52.6|53.78|52.38|189
1652514600000|2022-05-14 07:50:00|53.88|52.48|53.86|52.46|53.92|52.52|53.8|52.4|190
1652514900000|2022-05-14 07:55:00|53.87|52.47|53.78|52.38|53.89|52.49|53.68|52.28|183
1652515200000|2022-05-14 08:00:00|53.79|52.39|53.55|52.15|53.95|52.55|53.55|52.15|147
1652515500000|2022-05-14 08:05:00|53.54|52.14|53.53|52.13|53.58|52.18|53.42|52.02|154
1652515800000|2022-05-14 08:10:00|53.52|52.12|53.64|52.24|53.7|52.3|53.49|52.09|143
1652516100000|2022-05-14 08:15:00|53.65|52.25|53.78|52.38|53.93|52.53|53.63|52.23|158
1652516400000|2022-05-14 08:20:00|53.77|52.37|53.57|52.17|53.88|52.48|53.57|52.17|117
1652516700000|2022-05-14 08:25:00|53.59|52.19|53.77|52.37|53.88|52.48|53.46|52.06|198
1652517000000|2022-05-14 08:30:00|53.78|52.38|53.97|52.57|54.27|52.87|53.77|52.37|300
1652517300000|2022-05-14 08:35:00|53.96|52.56|53.98|52.58|54.05|52.65|53.83|52.43|153
1652517600000|2022-05-14 08:40:00|53.97|52.57|53.51|52.11|53.97|52.57|53.48|52.08|189
1652517900000|2022-05-14 08:45:00|53.5|52.1|53.91|52.51|53.97|52.57|53.49|52.09|200
1652518200000|2022-05-14 08:50:00|53.9|52.5|54.12|52.72|54.14|52.74|53.74|52.34|214
1652518500000|2022-05-14 08:55:00|54.13|52.73|54.05|52.65|54.24|52.84|54.04|52.64|150
1652518800000|2022-05-14 09:00:00|54.06|52.66|53.93|52.53|54.13|52.73|53.83|52.43|171
1652519100000|2022-05-14 09:05:00|53.94|52.54|54.45|53.05|54.45|53.05|53.92|52.52|206
1652519400000|2022-05-14 09:10:00|54.46|53.06|54.03|52.63|54.47|53.07|54.01|52.61|137
1652519700000|2022-05-14 09:15:00|54.02|52.62|54.08|52.68|54.24|52.84|53.91|52.51|166
1652520000000|2022-05-14 09:20:00|54.07|52.67|53.96|52.56|54.11|52.71|53.96|52.56|105
1652520300000|2022-05-14 09:25:00|53.95|52.55|53.58|52.18|53.95|52.55|53.56|52.16|206
1652520600000|2022-05-14 09:30:00|53.59|52.19|53.25|51.85|53.63|52.23|53.17|51.77|269
1652520900000|2022-05-14 09:35:00|53.26|51.86|52.9|51.5|53.35|51.95|52.89|51.49|205
1652521200000|2022-05-14 09:40:00|52.91|51.51|53.05|51.65|53.24|51.84|52.91|51.51|242
1652521500000|2022-05-14 09:45:00|53.04|51.64|52.9|51.5|53.32|51.92|52.88|51.48|223
1652521800000|2022-05-14 09:50:00|52.89|51.49|52.85|51.45|53.03|51.63|52.75|51.35|231
1652522100000|2022-05-14 09:55:00|52.86|51.46|52.98|51.58|53.03|51.63|52.7|51.3|248
1652522400000|2022-05-14 10:00:00|52.97|51.57|52.54|51.14|53.01|51.61|52.47|51.07|276
1652522700000|2022-05-14 10:05:00|52.55|51.15|52.61|51.21|52.74|51.34|52.48|51.08|176
1652523000000|2022-05-14 10:10:00|52.62|51.22|52.54|51.14|52.8|51.4|52.45|51.05|179
1652523300000|2022-05-14 10:15:00|52.56|51.16|52.28|50.88|52.63|51.23|52.22|50.82|226
1652523600000|2022-05-14 10:20:00|52.29|50.89|52.33|50.93|52.5|51.1|52.16|50.76|235
1652523900000|2022-05-14 10:25:00|52.34|50.94|52.54|51.14|52.58|51.18|52.32|50.92|175
1652524200000|2022-05-14 10:30:00|52.53|51.13|52.45|51.05|52.68|51.28|52.24|50.84|222
1652524500000|2022-05-14 10:35:00|52.46|51.06|52.58|51.18|52.77|51.37|52.42|51.02|239
1652524800000|2022-05-14 10:40:00|52.59|51.19|52.25|50.85|52.72|51.32|52.24|50.84|222
1652525100000|2022-05-14 10:45:00|52.24|50.84|52.29|50.89|52.35|50.95|52.01|50.61|267
1652525400000|2022-05-14 10:50:00|52.28|50.88|51.69|50.29|52.29|50.89|51.63|50.23|318
1652525700000|2022-05-14 10:55:00|51.68|50.28|51.41|50.01|51.76|50.36|51.19|49.79|344
1652526000000|2022-05-14 11:00:00|51.44|50.04|51.56|50.16|51.64|50.24|51.1|49.7|297
1652526300000|2022-05-14 11:05:00|51.57|50.17|51.35|49.95|51.8|50.4|51.34|49.94|249
1652526600000|2022-05-14 11:10:00|51.34|49.94|50.96|49.56|51.46|50.06|50.83|49.43|452
1652526900000|2022-05-14 11:15:00|50.95|49.55|51.06|49.66|51.33|49.93|50.83|49.43|313
1652527200000|2022-05-14 11:20:00|51.07|49.67|51.1|49.7|51.37|49.97|51.01|49.61|365
1652527500000|2022-05-14 11:25:00|51.11|49.71|50.5|49.1|51.24|49.84|50.48|49.08|322
1652527800000|2022-05-14 11:30:00|50.51|49.11|50.88|49.48|50.98|49.58|50.48|49.08|386
1652528100000|2022-05-14 11:35:00|50.89|49.49|51.44|50.04|51.66|50.26|50.85|49.45|351
1652528400000|2022-05-14 11:40:00|51.45|50.05|51.28|49.88|51.67|50.27|51.2|49.8|325
1652528700000|2022-05-14 11:45:00|51.29|49.89|51.47|50.07|51.61|50.21|51.29|49.89|233
1652529000000|2022-05-14 11:50:00|51.48|50.08|51.48|50.08|51.58|50.18|51.28|49.88|178
1652529300000|2022-05-14 11:55:00|51.47|50.07|51.62|50.22|51.93|50.53|51.47|50.07|319
1652529600000|2022-05-14 12:00:00|51.64|50.24|51.34|49.94|51.64|50.24|51.3|49.9|243
1652529900000|2022-05-14 12:05:00|51.33|49.93|51.32|49.92|51.54|50.14|51.21|49.81|224
1652530200000|2022-05-14 12:10:00|51.3|49.9|51.11|49.71|51.3|49.9|51.03|49.63|231
1652530500000|2022-05-14 12:15:00|51.1|49.7|50.89|49.49|51.22|49.82|50.86|49.46|196
1652530800000|2022-05-14 12:20:00|50.9|49.5|51.31|49.91|51.41|50.01|50.9|49.5|235
1652531100000|2022-05-14 12:25:00|51.32|49.92|51.62|50.22|51.72|50.32|51.3|49.9|282
1652531400000|2022-05-14 12:30:00|51.61|50.21|51.48|50.08|51.78|50.38|51.33|49.93|343
1652531700000|2022-05-14 12:35:00|51.49|50.09|51.58|50.18|51.58|50.18|51.33|49.93|173
1652532000000|2022-05-14 12:40:00|51.53|50.13|51.23|49.83|51.57|50.17|51.23|49.83|215
1652532300000|2022-05-14 12:45:00|51.24|49.84|51.36|49.96|51.41|50.01|51.23|49.83|203
1652532600000|2022-05-14 12:50:00|51.37|49.97|51.3|49.9|51.37|49.97|51.21|49.81|164
1652532900000|2022-05-14 12:55:00|51.29|49.89|51.16|49.76|51.31|49.91|51.01|49.61|191
1652533200000|2022-05-14 13:00:00|51.15|49.75|50.71|49.31|51.41|50.01|50.69|49.29|334
1652533500000|2022-05-14 13:05:00|50.72|49.32|50.65|49.25|50.99|49.59|50.64|49.24|330
1652533800000|2022-05-14 13:10:00|50.66|49.26|50.84|49.44|50.88|49.48|50.51|49.11|446
1652534100000|2022-05-14 13:15:00|50.83|49.43|50.72|49.32|50.98|49.58|50.36|48.96|394
1652534400000|2022-05-14 13:20:00|50.71|49.31|50.67|49.27|50.77|49.37|50.47|49.07|274
1652534700000|2022-05-14 13:25:00|50.69|49.29|50.74|49.34|50.89|49.49|50.68|49.28|221
1652535000000|2022-05-14 13:30:00|50.73|49.33|50.78|49.38|50.92|49.52|50.53|49.13|283
1652535300000|2022-05-14 13:35:00|50.77|49.37|50.36|48.96|50.77|49.37|50.32|48.92|335
1652535600000|2022-05-14 13:40:00|50.35|48.95|50.36|48.96|50.55|49.15|50.11|48.71|352
1652535900000|2022-05-14 13:45:00|50.35|48.95|50.13|48.73|50.52|49.12|49.95|48.55|387
1652536200000|2022-05-14 13:50:00|50.12|48.72|49.86|48.46|50.3|48.9|49.78|48.38|313
1652536500000|2022-05-14 13:55:00|49.83|48.43|49.89|48.49|50.15|48.75|49.82|48.42|292
1652536800000|2022-05-14 14:00:00|49.9|48.5|49.74|48.34|50.07|48.67|49.6|48.2|305
1652537100000|2022-05-14 14:05:00|49.72|48.32|49.94|48.54|49.94|48.54|49.51|48.11|289
1652537400000|2022-05-14 14:10:00|49.96|48.56|50.02|48.62|50.03|48.63|49.8|48.4|256
1652537700000|2022-05-14 14:15:00|50.03|48.63|50.2|48.8|50.4|49|50.02|48.62|323
1652538000000|2022-05-14 14:20:00|50.19|48.79|50.5|49.1|50.53|49.13|49.98|48.58|301
1652538300000|2022-05-14 14:25:00|50.49|49.09|50.41|49.01|50.49|49.09|50.3|48.9|233
1652538600000|2022-05-14 14:30:00|50.42|49.02|50.09|48.69|50.43|49.03|50.04|48.64|196
1652538900000|2022-05-14 14:35:00|50.07|48.67|50.3|48.9|50.31|48.91|50.02|48.62|155
1652539200000|2022-05-14 14:40:00|50.29|48.89|50.42|49.02|50.55|49.15|50.12|48.72|255
1652539500000|2022-05-14 14:45:00|50.43|49.03|50.13|48.73|50.43|49.03|50.13|48.73|183
1652539800000|2022-05-14 14:50:00|50.12|48.72|50.2|48.8|50.36|48.96|50.11|48.71|190
1652540100000|2022-05-14 14:55:00|50.18|48.78|50.46|49.06|50.47|49.07|50.12|48.72|259
1652540400000|2022-05-14 15:00:00|50.45|49.05|50.42|49.02|50.46|49.06|50.21|48.81|289
1652540700000|2022-05-14 15:05:00|50.41|49.01|50.49|49.09|50.61|49.21|50.3|48.9|276
1652541000000|2022-05-14 15:10:00|50.5|49.1|50.63|49.23|50.8|49.4|50.37|48.97|254
1652541300000|2022-05-14 15:15:00|50.64|49.24|50.58|49.18|50.68|49.28|50.4|49|277
1652541600000|2022-05-14 15:20:00|50.59|49.19|50.5|49.1|50.59|49.19|50.44|49.04|185
1652541900000|2022-05-14 15:25:00|50.51|49.11|50.11|48.71|50.63|49.23|50.07|48.67|260
1652542200000|2022-05-14 15:30:00|50.12|48.72|50.1|48.7|50.28|48.88|49.87|48.47|259
1652542500000|2022-05-14 15:35:00|50.11|48.71|50.05|48.65|50.14|48.74|49.91|48.51|216
1652542800000|2022-05-14 15:40:00|50.06|48.66|49.76|48.36|50.12|48.72|49.76|48.36|184
1652543100000|2022-05-14 15:45:00|49.77|48.37|49.94|48.54|50.01|48.61|49.77|48.37|195
1652543400000|2022-05-14 15:50:00|49.92|48.52|50.01|48.61|50.1|48.7|49.9|48.5|235
1652543700000|2022-05-14 15:55:00|50.02|48.62|50.02|48.62|50.17|48.77|49.86|48.46|200
1652544000000|2022-05-14 16:00:00|50.03|48.63|50.17|48.77|50.27|48.87|50.01|48.61|214
1652544300000|2022-05-14 16:05:00|50.16|48.76|50.04|48.64|50.26|48.86|50.04|48.64|163
1652544600000|2022-05-14 16:10:00|50.03|48.63|50.26|48.86|50.26|48.86|49.54|48.14|376
1652544900000|2022-05-14 16:15:00|50.27|48.87|50.49|49.09|50.66|49.26|50.12|48.72|417
1652545200000|2022-05-14 16:20:00|50.5|49.1|50.94|49.54|51.09|49.69|50.5|49.1|401
1652545500000|2022-05-14 16:25:00|50.92|49.52|50.86|49.46|50.93|49.53|50.72|49.32|303
1652545800000|2022-05-14 16:30:00|50.87|49.47|51.53|50.13|51.55|50.15|50.84|49.44|385
1652546100000|2022-05-14 16:35:00|51.52|50.12|51.73|50.33|51.8|50.4|51.36|49.96|337
1652546400000|2022-05-14 16:40:00|51.72|50.32|51.69|50.29|51.73|50.33|51.39|49.99|351
1652546700000|2022-05-14 16:45:00|51.71|50.31|52.18|50.78|52.18|50.78|51.42|50.02|372
1652547000000|2022-05-14 16:50:00|52.19|50.79|52.52|51.12|52.95|51.55|52.07|50.67|656
1652547300000|2022-05-14 16:55:00|52.51|51.11|52.07|50.67|52.51|51.11|52|50.6|450
1652547600000|2022-05-14 17:00:00|52.08|50.68|51.78|50.38|52.1|50.7|51.69|50.29|440
1652547900000|2022-05-14 17:05:00|51.77|50.37|52.46|51.06|52.46|51.06|51.72|50.32|393
1652548200000|2022-05-14 17:10:00|52.45|51.05|52.27|50.87|52.69|51.29|52.23|50.83|353
1652548500000|2022-05-14 17:15:00|52.28|50.88|52.36|50.96|52.52|51.12|52.09|50.69|310
1652548800000|2022-05-14 17:20:00|52.37|50.97|52.35|50.95|52.67|51.27|52.32|50.92|350
1652549100000|2022-05-14 17:25:00|52.36|50.96|52.53|51.13|52.56|51.16|52.21|50.81|365
1652549400000|2022-05-14 17:30:00|52.54|51.14|52.06|50.66|52.54|51.14|52.06|50.66|361
1652549700000|2022-05-14 17:35:00|52.07|50.67|51.98|50.58|52.07|50.67|51.76|50.36|322
1652550000000|2022-05-14 17:40:00|51.97|50.57|51.93|50.53|52.19|50.79|51.84|50.44|268
1652550300000|2022-05-14 17:45:00|51.95|50.55|52.32|50.92|52.32|50.92|51.95|50.55|250
1652550600000|2022-05-14 17:50:00|52.33|50.93|52.28|50.88|52.45|51.05|52.23|50.83|311
1652550900000|2022-05-14 17:55:00|52.27|50.87|52.71|51.31|52.75|51.35|52.2|50.8|328
1652551200000|2022-05-14 18:00:00|52.72|51.32|52.77|51.37|53.03|51.63|52.52|51.12|376
1652551500000|2022-05-14 18:05:00|52.76|51.36|52.76|51.36|52.83|51.43|52.52|51.12|323
1652551800000|2022-05-14 18:10:00|52.75|51.35|53.19|51.79|53.29|51.89|52.68|51.28|453
1652552100000|2022-05-14 18:15:00|53.2|51.8|53.47|52.07|53.52|52.12|53.06|51.66|426
1652552400000|2022-05-14 18:20:00|53.46|52.06|53.2|51.8|53.47|52.07|53.01|51.61|375
1652552700000|2022-05-14 18:25:00|53.21|51.81|52.98|51.58|53.21|51.81|52.89|51.49|336
1652553000000|2022-05-14 18:30:00|52.99|51.59|52.74|51.34|53.13|51.73|52.65|51.25|367
1652553300000|2022-05-14 18:35:00|52.75|51.35|52.47|51.07|52.83|51.43|52.46|51.06|354
1652553600000|2022-05-14 18:40:00|52.46|51.06|52.59|51.19|52.68|51.28|52.44|51.04|324
1652553900000|2022-05-14 18:45:00|52.58|51.18|52.29|50.89|52.58|51.18|52.28|50.88|272
1652554200000|2022-05-14 18:50:00|52.28|50.88|52.29|50.89|52.5|51.1|52.16|50.76|275
1652554500000|2022-05-14 18:55:00|52.28|50.88|52.29|50.89|52.45|51.05|52.23|50.83|229
1652554800000|2022-05-14 19:00:00|52.3|50.9|52.18|50.78|52.41|51.01|52.12|50.72|233
1652555100000|2022-05-14 19:05:00|52.17|50.77|52.52|51.12|52.6|51.2|52.12|50.72|277
1652555400000|2022-05-14 19:10:00|52.51|51.11|52.46|51.06|52.55|51.15|52.34|50.94|245
1652555700000|2022-05-14 19:15:00|52.47|51.07|52.13|50.73|52.54|51.14|52.08|50.68|225
1652556000000|2022-05-14 19:20:00|52.14|50.74|52.25|50.85|52.29|50.89|52.07|50.67|213
1652556300000|2022-05-14 19:25:00|52.24|50.84|52.2|50.8|52.27|50.87|52.12|50.72|167
1652556600000|2022-05-14 19:30:00|52.19|50.79|52.21|50.81|52.37|50.97|52.14|50.74|135
1652556900000|2022-05-14 19:35:00|52.22|50.82|51.87|50.47|52.4|51|51.83|50.43|248
1652557200000|2022-05-14 19:40:00|51.86|50.46|51.97|50.57|52.05|50.65|51.84|50.44|206
1652557500000|2022-05-14 19:45:00|51.96|50.56|51.93|50.53|51.96|50.56|51.75|50.35|236
1652557800000|2022-05-14 19:50:00|51.92|50.52|52.05|50.65|52.07|50.67|51.84|50.44|166
1652558100000|2022-05-14 19:55:00|52.06|50.66|52.02|50.62|52.21|50.81|51.87|50.47|218
1652558400000|2022-05-14 20:00:00|52.03|50.63|52.29|50.89|52.34|50.94|51.93|50.53|253
1652558700000|2022-05-14 20:05:00|52.28|50.88|52.43|51.03|52.57|51.17|52.28|50.88|226
1652559000000|2022-05-14 20:10:00|52.45|51.05|52.63|51.23|52.67|51.27|52.45|51.05|161
1652559300000|2022-05-14 20:15:00|52.62|51.22|52.85|51.45|52.9|51.5|52.52|51.12|181
1652559600000|2022-05-14 20:20:00|52.86|51.46|52.79|51.39|52.86|51.46|52.69|51.29|209
1652559900000|2022-05-14 20:25:00|52.78|51.38|52.9|51.5|52.92|51.52|52.66|51.26|180
1652560200000|2022-05-14 20:30:00|52.89|51.49|52.68|51.28|52.9|51.5|52.67|51.27|169
1652560500000|2022-05-14 20:35:00|52.67|51.27|52.4|51|52.74|51.34|52.38|50.98|231
1652560800000|2022-05-14 20:40:00|52.41|51.01|52.35|50.95|52.48|51.08|52.33|50.93|164
1652561100000|2022-05-14 20:45:00|52.34|50.94|52.56|51.16|52.56|51.16|52.13|50.73|216
1652561400000|2022-05-14 20:50:00|52.55|51.15|52.34|50.94|52.56|51.16|52.32|50.92|228
1652561700000|2022-05-14 20:55:00|52.33|50.93|52.46|51.06|52.55|51.15|52.3|50.9|177
1652562000000|2022-05-14 21:00:00|52.48|51.08|52.63|51.23|52.83|51.43|52.47|51.07|172
1652562300000|2022-05-14 21:05:00|52.62|51.22|52.81|51.41|52.83|51.43|52.49|51.09|191
1652562600000|2022-05-14 21:10:00|52.8|51.4|52.67|51.27|52.83|51.43|52.46|51.06|123
1652562900000|2022-05-14 21:15:00|52.69|51.29|52.74|51.34|52.75|51.35|52.63|51.23|103
1652563200000|2022-05-14 21:20:00|52.75|51.35|53.03|51.63|53.03|51.63|52.71|51.31|98
1652563500000|2022-05-14 21:25:00|53.02|51.62|53.06|51.66|53.07|51.67|52.95|51.55|59
1652563800000|2022-05-14 21:30:00|53.07|51.67|53.06|51.66|53.29|51.89|53.05|51.65|176
1652564100000|2022-05-14 21:35:00|53.07|51.67|53.29|51.89|53.29|51.89|53.04|51.64|209
1652564400000|2022-05-14 21:40:00|53.28|51.88|54.06|52.66|54.06|52.66|53.26|51.86|248
1652564700000|2022-05-14 21:45:00|54.08|52.68|53.97|52.57|54.14|52.74|53.85|52.45|395
1652565000000|2022-05-14 21:50:00|53.98|52.58|53.71|52.31|54.01|52.61|53.66|52.26|404
1652565300000|2022-05-14 21:55:00|53.74|52.34|53.55|52.15|53.74|52.34|53.47|52.07|285
1652565600000|2022-05-14 22:00:00|53.56|52.16|53.42|52.02|53.72|52.32|53.4|52|278
1652565900000|2022-05-14 22:05:00|53.43|52.03|53.53|52.13|53.6|52.2|53.2|51.8|260
1652566200000|2022-05-14 22:10:00|53.54|52.14|53.61|52.21|53.66|52.26|53.4|52|256
1652566500000|2022-05-14 22:15:00|53.6|52.2|53.51|52.11|53.67|52.27|53.43|52.03|239
1652566800000|2022-05-14 22:20:00|53.52|52.12|53.49|52.09|53.56|52.16|53.25|51.85|172
1652567100000|2022-05-14 22:25:00|53.5|52.1|53.22|51.82|53.51|52.11|53.19|51.79|223
1652567400000|2022-05-14 22:30:00|53.23|51.83|53.24|51.84|53.36|51.96|53.15|51.75|270
1652567700000|2022-05-14 22:35:00|53.23|51.83|53.17|51.77|53.31|51.91|53.15|51.75|230
1652568000000|2022-05-14 22:40:00|53.18|51.78|53.28|51.88|53.3|51.9|52.95|51.55|215
1652568300000|2022-05-14 22:45:00|53.29|51.89|53.73|52.33|53.74|52.34|53.29|51.89|296
1652568600000|2022-05-14 22:50:00|53.72|52.32|54.37|52.97|54.7|53.3|53.69|52.29|504
1652568900000|2022-05-14 22:55:00|54.38|52.98|54.37|52.97|54.64|53.24|54.29|52.89|470
1652569200000|2022-05-14 23:00:00|54.36|52.96|54.22|52.82|54.52|53.12|54.2|52.8|317
1652569500000|2022-05-14 23:05:00|54.2|52.8|53.85|52.45|54.21|52.81|53.81|52.41|376
1652569800000|2022-05-14 23:10:00|53.86|52.46|53.39|51.99|53.86|52.46|53.3|51.9|377
1652570100000|2022-05-14 23:15:00|53.38|51.98|53.75|52.35|53.85|52.45|53.38|51.98|331
1652570400000|2022-05-14 23:20:00|53.77|52.37|53.6|52.2|53.84|52.44|53.31|51.91|348
1652570700000|2022-05-14 23:25:00|53.61|52.21|53.91|52.51|53.98|52.58|53.59|52.19|276
1652571000000|2022-05-14 23:30:00|53.9|52.5|54.22|52.82|54.25|52.85|53.67|52.27|295
1652571300000|2022-05-14 23:35:00|54.21|52.81|54.36|52.96|54.38|52.98|54.16|52.76|263
1652571600000|2022-05-14 23:40:00|54.37|52.97|54.41|53.01|54.42|53.02|54.04|52.64|269
1652571900000|2022-05-14 23:45:00|54.4|53|54.35|52.95|54.6|53.2|54.31|52.91|299
1652572200000|2022-05-14 23:50:00|54.34|52.94|54.65|53.25|54.67|53.27|54.24|52.84|332
1652572500000|2022-05-14 23:55:00|54.66|53.26|54.4|53|54.81|53.41|54.33|52.93|287
1652572800000|2022-05-15 00:00:00|54.39|52.99|54.02|52.62|54.43|53.03|53.96|52.56|359
1652573100000|2022-05-15 00:05:00|54.03|52.63|53.99|52.59|54.4|53|53.91|52.51|363
1652573400000|2022-05-15 00:10:00|54|52.6|53.78|52.38|54.02|52.62|53.78|52.38|255
1652573700000|2022-05-15 00:15:00|53.79|52.39|54.43|53.03|54.47|53.07|53.79|52.39|340
1652574000000|2022-05-15 00:20:00|54.42|53.02|54.61|53.21|54.77|53.37|54.35|52.95|332
1652574300000|2022-05-15 00:25:00|54.62|53.22|54.49|53.09|54.72|53.32|54.4|53|297
1652574600000|2022-05-15 00:30:00|54.48|53.08|54.32|52.92|54.75|53.35|54.24|52.84|251
1652574900000|2022-05-15 00:35:00|54.31|52.91|53.92|52.52|54.31|52.91|53.92|52.52|309
1652575200000|2022-05-15 00:40:00|53.93|52.53|53.87|52.47|54.04|52.64|53.81|52.41|213
1652575500000|2022-05-15 00:45:00|53.85|52.45|53.47|52.07|53.85|52.45|53.47|52.07|256
1652575800000|2022-05-15 00:50:00|53.48|52.08|53.46|52.06|53.68|52.28|53.42|52.02|287
1652576100000|2022-05-15 00:55:00|53.45|52.05|53.51|52.11|53.62|52.22|53.43|52.03|216
1652576400000|2022-05-15 01:00:00|53.52|52.12|53.29|51.89|53.69|52.29|53.12|51.72|273
1652576700000|2022-05-15 01:05:00|53.3|51.9|53.06|51.66|53.49|52.09|53.03|51.63|288
1652577000000|2022-05-15 01:10:00|53.07|51.67|53.21|51.81|53.3|51.9|53.04|51.64|226
1652577300000|2022-05-15 01:15:00|53.22|51.82|53.1|51.7|53.49|52.09|53.03|51.63|253
1652577600000|2022-05-15 01:20:00|53.11|51.71|53.05|51.65|53.17|51.77|52.94|51.54|145
1652577900000|2022-05-15 01:25:00|53.04|51.64|53|51.6|53.26|51.86|53|51.6|175
1652578200000|2022-05-15 01:30:00|52.99|51.59|52.92|51.52|53.24|51.84|52.9|51.5|194
1652578500000|2022-05-15 01:35:00|52.91|51.51|52.93|51.53|53.11|51.71|52.9|51.5|155
1652578800000|2022-05-15 01:40:00|52.94|51.54|53.19|51.79|53.31|51.91|52.94|51.54|173
1652579100000|2022-05-15 01:45:00|53.2|51.8|53.41|52.01|53.54|52.14|53.16|51.76|237
1652579400000|2022-05-15 01:50:00|53.4|52|53.41|52.01|53.56|52.16|53.4|52|197
1652579700000|2022-05-15 01:55:00|53.42|52.02|53.33|51.93|53.53|52.13|53.25|51.85|162
1652580000000|2022-05-15 02:00:00|53.32|51.92|53.65|52.25|53.67|52.27|53.32|51.92|221
1652580300000|2022-05-15 02:05:00|53.66|52.26|53.52|52.12|53.72|52.32|53.52|52.12|146
1652580600000|2022-05-15 02:10:00|53.53|52.13|52.92|51.52|53.59|52.19|52.84|51.44|277
1652580900000|2022-05-15 02:15:00|52.91|51.51|52.68|51.28|52.92|51.52|52.55|51.15|269
1652581200000|2022-05-15 02:20:00|52.69|51.29|52.7|51.3|52.88|51.48|52.57|51.17|290
1652581500000|2022-05-15 02:25:00|52.71|51.31|52.58|51.18|52.8|51.4|52.57|51.17|309
1652581800000|2022-05-15 02:30:00|52.57|51.17|52.61|51.21|52.74|51.34|52.56|51.16|221
1652582100000|2022-05-15 02:35:00|52.6|51.2|52.47|51.07|52.81|51.41|52.42|51.02|239
1652582400000|2022-05-15 02:40:00|52.46|51.06|52.45|51.05|52.74|51.34|52.42|51.02|194
1652582700000|2022-05-15 02:45:00|52.44|51.04|52.45|51.05|52.54|51.14|52.39|50.99|261
1652583000000|2022-05-15 02:50:00|52.46|51.06|52.63|51.23|52.67|51.27|52.45|51.05|181
1652583300000|2022-05-15 02:55:00|52.62|51.22|52.73|51.33|52.77|51.37|52.6|51.2|190
1652583600000|2022-05-15 03:00:00|52.74|51.34|52.83|51.43|52.88|51.48|52.74|51.34|154
1652583900000|2022-05-15 03:05:00|52.85|51.45|52.74|51.34|52.89|51.49|52.64|51.24|152
1652584200000|2022-05-15 03:10:00|52.79|51.39|52.68|51.28|52.9|51.5|52.65|51.25|120
1652584500000|2022-05-15 03:15:00|52.69|51.29|52.22|50.82|52.76|51.36|52.21|50.81|283
1652584800000|2022-05-15 03:20:00|52.23|50.83|52.19|50.79|52.34|50.94|52.17|50.77|180
1652585100000|2022-05-15 03:25:00|52.2|50.8|52.28|50.88|52.29|50.89|52.11|50.71|229
1652585400000|2022-05-15 03:30:00|52.27|50.87|52.33|50.93|52.34|50.94|52.11|50.71|182
1652585700000|2022-05-15 03:35:00|52.34|50.94|52.44|51.04|52.54|51.14|52.33|50.93|192
1652586000000|2022-05-15 03:40:00|52.45|51.05|52.48|51.08|52.58|51.18|52.39|50.99|118
1652586300000|2022-05-15 03:45:00|52.47|51.07|52.57|51.17|52.6|51.2|52.47|51.07|137
1652586600000|2022-05-15 03:50:00|52.58|51.18|52.63|51.23|52.69|51.29|52.47|51.07|124
1652586900000|2022-05-15 03:55:00|52.62|51.22|52.64|51.24|52.69|51.29|52.6|51.2|105
1652587200000|2022-05-15 04:00:00|52.63|51.23|52.58|51.18|52.69|51.29|52.58|51.18|93
1652587500000|2022-05-15 04:05:00|52.59|51.19|52.79|51.39|52.79|51.39|52.43|51.03|146
1652587800000|2022-05-15 04:10:00|52.8|51.4|52.95|51.55|52.97|51.57|52.77|51.37|126
1652588100000|2022-05-15 04:15:00|52.96|51.56|53.01|51.61|53.02|51.62|52.76|51.36|160
1652588400000|2022-05-15 04:20:00|53.02|51.62|52.8|51.4|53.02|51.62|52.79|51.39|94
1652588700000|2022-05-15 04:25:00|52.79|51.39|52.83|51.43|52.92|51.52|52.74|51.34|184
1652589000000|2022-05-15 04:30:00|52.82|51.42|52.51|51.11|52.87|51.47|52.51|51.11|151
1652589300000|2022-05-15 04:35:00|52.5|51.1|52.42|51.02|52.56|51.16|52.35|50.95|151
1652589600000|2022-05-15 04:40:00|52.41|51.01|52.43|51.03|52.45|51.05|52.25|50.85|199
1652589900000|2022-05-15 04:45:00|52.42|51.02|52.54|51.14|52.59|51.19|52.37|50.97|139
1652590200000|2022-05-15 04:50:00|52.55|51.15|52.64|51.24|52.72|51.32|52.46|51.06|125
1652590500000|2022-05-15 04:55:00|52.63|51.23|52.63|51.23|52.71|51.31|52.51|51.11|171
1652590800000|2022-05-15 05:00:00|52.62|51.22|52.48|51.08|52.68|51.28|52.42|51.02|141
1652591100000|2022-05-15 05:05:00|52.49|51.09|52.38|50.98|52.56|51.16|52.33|50.93|207
1652591400000|2022-05-15 05:10:00|52.37|50.97|52.61|51.21|52.62|51.22|52.37|50.97|131
1652591700000|2022-05-15 05:15:00|52.6|51.2|52.66|51.26|52.69|51.29|52.51|51.11|153
1652592000000|2022-05-15 05:20:00|52.67|51.27|52.78|51.38|52.83|51.43|52.65|51.25|122
1652592300000|2022-05-15 05:25:00|52.79|51.39|52.86|51.46|52.97|51.57|52.61|51.21|144
1652592600000|2022-05-15 05:30:00|52.87|51.47|52.89|51.49|53.07|51.67|52.84|51.44|168
1652592900000|2022-05-15 05:35:00|52.88|51.48|53|51.6|53.05|51.65|52.88|51.48|102
1652593200000|2022-05-15 05:40:00|53.01|51.61|53.42|52.02|53.43|52.03|52.92|51.52|183
1652593500000|2022-05-15 05:45:00|53.43|52.03|53.71|52.31|53.74|52.34|53.3|51.9|307
1652593800000|2022-05-15 05:50:00|53.72|52.32|53.71|52.31|53.74|52.34|53.49|52.09|246
1652594100000|2022-05-15 05:55:00|53.7|52.3|53.65|52.25|53.85|52.45|53.52|52.12|256
1652594400000|2022-05-15 06:00:00|53.66|52.26|53.76|52.36|53.97|52.57|53.65|52.25|263
1652594700000|2022-05-15 06:05:00|53.78|52.38|53.68|52.28|53.85|52.45|53.56|52.16|224
1652595000000|2022-05-15 06:10:00|53.67|52.27|53.52|52.12|53.73|52.33|53.48|52.08|246
1652595300000|2022-05-15 06:15:00|53.53|52.13|53.7|52.3|53.72|52.32|53.37|51.97|202
1652595600000|2022-05-15 06:20:00|53.69|52.29|53.84|52.44|53.88|52.48|53.69|52.29|136
1652595900000|2022-05-15 06:25:00|53.83|52.43|53.76|52.36|53.87|52.47|53.66|52.26|204
1652596200000|2022-05-15 06:30:00|53.75|52.35|53.8|52.4|53.8|52.4|53.65|52.25|111
1652596500000|2022-05-15 06:35:00|53.81|52.41|53.6|52.2|53.81|52.41|53.51|52.11|190
1652596800000|2022-05-15 06:40:00|53.59|52.19|53.48|52.08|53.64|52.24|53.43|52.03|138
1652597100000|2022-05-15 06:45:00|53.49|52.09|53.67|52.27|53.68|52.28|53.35|51.95|154
1652597400000|2022-05-15 06:50:00|53.66|52.26|54.1|52.7|54.18|52.78|53.57|52.17|183
1652597700000|2022-05-15 06:55:00|54.11|52.71|54.64|53.24|54.65|53.25|54.08|52.68|310
1652598000000|2022-05-15 07:00:00|54.65|53.25|54.74|53.34|55.09|53.69|54.58|53.18|373
1652598300000|2022-05-15 07:05:00|54.76|53.36|54.9|53.5|54.98|53.58|54.64|53.24|263
1652598600000|2022-05-15 07:10:00|54.91|53.51|54.9|53.5|55.05|53.65|54.81|53.41|247
1652598900000|2022-05-15 07:15:00|54.91|53.51|54.97|53.57|55|53.6|54.72|53.32|197
1652599200000|2022-05-15 07:20:00|54.96|53.56|54.81|53.41|54.98|53.58|54.7|53.3|205
1652599500000|2022-05-15 07:25:00|54.8|53.4|54.42|53.02|54.84|53.44|54.4|53|217
1652599800000|2022-05-15 07:30:00|54.43|53.03|54.3|52.9|54.47|53.07|54.22|52.82|205
1652600100000|2022-05-15 07:35:00|54.31|52.91|54.3|52.9|54.36|52.96|54.22|52.82|174
1652600400000|2022-05-15 07:40:00|54.29|52.89|54.44|53.04|54.58|53.18|54.27|52.87|149
1652600700000|2022-05-15 07:45:00|54.43|53.03|54.13|52.73|54.48|53.08|54.08|52.68|179
1652601000000|2022-05-15 07:50:00|54.14|52.74|54.29|52.89|54.3|52.9|54.07|52.67|144
1652601300000|2022-05-15 07:55:00|54.28|52.88|54.11|52.71|54.28|52.88|54|52.6|175
1652601600000|2022-05-15 08:00:00|54.1|52.7|53.95|52.55|54.27|52.87|53.94|52.54|191
1652601900000|2022-05-15 08:05:00|53.96|52.56|53.97|52.57|54.01|52.61|53.92|52.52|155
1652602200000|2022-05-15 08:10:00|53.98|52.58|53.91|52.51|54.18|52.78|53.85|52.45|150
1652602500000|2022-05-15 08:15:00|53.92|52.52|53.81|52.41|53.95|52.55|53.74|52.34|160
1652602800000|2022-05-15 08:20:00|53.82|52.42|54.15|52.75|54.26|52.86|53.82|52.42|155
1652603100000|2022-05-15 08:25:00|54.14|52.74|54.26|52.86|54.34|52.94|54.1|52.7|204
1652603400000|2022-05-15 08:30:00|54.27|52.87|54.15|52.75|54.43|53.03|54.14|52.74|159
1652603700000|2022-05-15 08:35:00|54.16|52.76|54.39|52.99|54.39|52.99|54.1|52.7|173
1652604000000|2022-05-15 08:40:00|54.41|53.01|54.47|53.07|54.54|53.14|54.39|52.99|161
1652604300000|2022-05-15 08:45:00|54.48|53.08|54.14|52.74|54.48|53.08|54.02|52.62|244
1652604600000|2022-05-15 08:50:00|54.13|52.73|53.9|52.5|54.21|52.81|53.85|52.45|215
1652604900000|2022-05-15 08:55:00|53.91|52.51|53.84|52.44|53.96|52.56|53.74|52.34|172
1652605200000|2022-05-15 09:00:00|53.83|52.43|53.95|52.55|53.96|52.56|53.76|52.36|160
1652605500000|2022-05-15 09:05:00|53.96|52.56|53.88|52.48|54.1|52.7|53.87|52.47|182
1652605800000|2022-05-15 09:10:00|53.89|52.49|53.87|52.47|53.9|52.5|53.75|52.35|131
1652606100000|2022-05-15 09:15:00|53.86|52.46|54.32|52.92|54.32|52.92|53.81|52.41|188
1652606400000|2022-05-15 09:20:00|54.31|52.91|54.52|53.12|54.53|53.13|54.14|52.74|135
1652606700000|2022-05-15 09:25:00|54.53|53.13|54.56|53.16|54.69|53.29|54.52|53.12|205
1652607000000|2022-05-15 09:30:00|54.55|53.15|54.56|53.16|54.73|53.33|54.51|53.11|167
1652607300000|2022-05-15 09:35:00|54.57|53.17|54.67|53.27|54.71|53.31|54.56|53.16|158
1652607600000|2022-05-15 09:40:00|54.74|53.34|55.27|53.87|55.5|54.1|54.74|53.34|224
1652607900000|2022-05-15 09:45:00|55.26|53.86|55.34|53.94|55.5|54.1|55.09|53.69|229
1652608200000|2022-05-15 09:50:00|55.33|53.93|55.2|53.8|55.33|53.93|55.06|53.66|187
1652608500000|2022-05-15 09:55:00|55.19|53.79|55.09|53.69|55.22|53.82|55.07|53.67|177
1652608800000|2022-05-15 10:00:00|55.1|53.7|54.94|53.54|55.1|53.7|54.93|53.53|170
1652609100000|2022-05-15 10:05:00|54.95|53.55|54.64|53.24|54.95|53.55|54.64|53.24|182
1652609400000|2022-05-15 10:10:00|54.63|53.23|54.65|53.25|54.66|53.26|54.5|53.1|162
1652609700000|2022-05-15 10:15:00|54.64|53.24|54.45|53.05|54.64|53.24|54.38|52.98|123
1652610000000|2022-05-15 10:20:00|54.44|53.04|54.54|53.14|54.69|53.29|54.41|53.01|165
1652610300000|2022-05-15 10:25:00|54.55|53.15|54.75|53.35|54.77|53.37|54.55|53.15|140
1652610600000|2022-05-15 10:30:00|54.76|53.36|54.55|53.15|54.77|53.37|54.45|53.05|198
1652610900000|2022-05-15 10:35:00|54.56|53.16|54.53|53.13|54.57|53.17|54.47|53.07|122
1652611200000|2022-05-15 10:40:00|54.54|53.14|54.42|53.02|54.55|53.15|54.37|52.97|152
1652611500000|2022-05-15 10:45:00|54.43|53.03|54.65|53.25|54.73|53.33|54.38|52.98|179
1652611800000|2022-05-15 10:50:00|54.66|53.26|55.1|53.7|55.12|53.72|54.63|53.23|226
1652612100000|2022-05-15 10:55:00|55.11|53.71|55.24|53.84|55.25|53.85|54.88|53.48|232
1652612400000|2022-05-15 11:00:00|55.23|53.83|55.17|53.77|55.4|54|55.15|53.75|178
1652612700000|2022-05-15 11:05:00|55.16|53.76|55.39|53.99|55.39|53.99|55.03|53.63|215
1652613000000|2022-05-15 11:10:00|55.38|53.98|55.28|53.88|55.4|54|55.28|53.88|254
1652613300000|2022-05-15 11:15:00|55.27|53.87|55.25|53.85|55.31|53.91|55.18|53.78|197
1652613600000|2022-05-15 11:20:00|55.24|53.84|55.47|54.07|55.47|54.07|55.07|53.67|255
1652613900000|2022-05-15 11:25:00|55.46|54.06|55.74|54.34|55.91|54.51|55.36|53.96|299
1652614200000|2022-05-15 11:30:00|55.73|54.33|56.17|54.77|56.2|54.8|55.56|54.16|360
1652614500000|2022-05-15 11:35:00|56.16|54.76|56.39|54.99|56.4|55|56.12|54.72|268
1652614800000|2022-05-15 11:40:00|56.38|54.98|56.28|54.88|56.4|55|56.19|54.79|256
1652615100000|2022-05-15 11:45:00|56.29|54.89|56.67|55.27|56.85|55.45|56.19|54.79|305
1652615400000|2022-05-15 11:50:00|56.69|55.29|56.53|55.13|56.7|55.3|56.39|54.99|324
1652615700000|2022-05-15 11:55:00|56.52|55.12|56.53|55.13|56.7|55.3|56.28|54.88|261
1652616000000|2022-05-15 12:00:00|56.51|55.11|57.01|55.61|57.25|55.85|56.47|55.07|391
1652616300000|2022-05-15 12:05:00|57.02|55.62|57.13|55.73|57.28|55.88|56.93|55.53|254
1652616600000|2022-05-15 12:10:00|57.12|55.72|57|55.6|57.12|55.72|56.85|55.45|259
1652616900000|2022-05-15 12:15:00|56.99|55.59|57.12|55.72|57.19|55.79|56.89|55.49|273
1652617200000|2022-05-15 12:20:00|57.13|55.73|57.2|55.8|57.32|55.92|56.98|55.58|296
1652617500000|2022-05-15 12:25:00|57.19|55.79|56.46|55.06|57.22|55.82|56.38|54.98|316
1652617800000|2022-05-15 12:30:00|56.47|55.07|55.92|54.52|56.5|55.1|55.85|54.45|464
1652618100000|2022-05-15 12:35:00|55.91|54.51|56.21|54.81|56.36|54.96|55.9|54.5|328
1652618400000|2022-05-15 12:40:00|56.22|54.82|56.33|54.93|56.34|54.94|56|54.6|316
1652618700000|2022-05-15 12:45:00|56.34|54.94|56.41|55.01|56.59|55.19|56.21|54.81|339
1652619000000|2022-05-15 12:50:00|56.4|55|56.11|54.71|56.5|55.1|56|54.6|333
1652619300000|2022-05-15 12:55:00|56.13|54.73|56.26|54.86|56.34|54.94|56.05|54.65|278
1652619600000|2022-05-15 13:00:00|56.25|54.85|56.09|54.69|56.29|54.89|55.92|54.52|289
1652619900000|2022-05-15 13:05:00|56.08|54.68|56.03|54.63|56.14|54.74|55.84|54.44|239
1652620200000|2022-05-15 13:10:00|56.02|54.62|56.34|54.94|56.34|54.94|56|54.6|294
1652620500000|2022-05-15 13:15:00|56.35|54.95|56.18|54.78|56.46|55.06|56.17|54.77|240
1652620800000|2022-05-15 13:20:00|56.17|54.77|55.93|54.53|56.33|54.93|55.84|54.44|226
1652621100000|2022-05-15 13:25:00|55.94|54.54|55.8|54.4|55.97|54.57|55.57|54.17|373
1652621400000|2022-05-15 13:30:00|55.79|54.39|55.87|54.47|55.88|54.48|55.6|54.2|318
1652621700000|2022-05-15 13:35:00|55.88|54.48|55.99|54.59|56|54.6|55.81|54.41|239
1652622000000|2022-05-15 13:40:00|55.98|54.58|55.62|54.22|56.12|54.72|55.58|54.18|299
1652622300000|2022-05-15 13:45:00|55.63|54.23|55.63|54.23|55.92|54.52|55.44|54.04|355
1652622600000|2022-05-15 13:50:00|55.67|54.27|55.77|54.37|55.81|54.41|55.57|54.17|296
1652622900000|2022-05-15 13:55:00|55.78|54.38|55.77|54.37|55.97|54.57|55.67|54.27|276
1652623200000|2022-05-15 14:00:00|55.76|54.36|55.2|53.8|55.99|54.59|55.09|53.69|356
1652623500000|2022-05-15 14:05:00|55.18|53.78|55.35|53.95|55.52|54.12|55.15|53.75|380
1652623800000|2022-05-15 14:10:00|55.36|53.96|55.39|53.99|55.46|54.06|55.2|53.8|319
1652624100000|2022-05-15 14:15:00|55.38|53.98|55.44|54.04|55.54|54.14|55.3|53.9|237
1652624400000|2022-05-15 14:20:00|55.43|54.03|55.03|53.63|55.55|54.15|54.95|53.55|309
1652624700000|2022-05-15 14:25:00|55.02|53.62|55.14|53.74|55.24|53.84|54.96|53.56|354
1652625000000|2022-05-15 14:30:00|55.15|53.75|55.22|53.82|55.34|53.94|54.9|53.5|360
1652625300000|2022-05-15 14:35:00|55.23|53.83|55.47|54.07|55.48|54.08|55.14|53.74|264
1652625600000|2022-05-15 14:40:00|55.48|54.08|55.81|54.41|55.83|54.43|55.37|53.97|322
1652625900000|2022-05-15 14:45:00|55.82|54.42|55.93|54.53|56.03|54.63|55.76|54.36|307
1652626200000|2022-05-15 14:50:00|55.94|54.54|55.8|54.4|55.99|54.59|55.78|54.38|253
1652626500000|2022-05-15 14:55:00|55.81|54.41|55.74|54.34|55.81|54.41|55.62|54.22|264
1652626800000|2022-05-15 15:00:00|55.73|54.33|55.84|54.44|55.9|54.5|55.68|54.28|235
1652627100000|2022-05-15 15:05:00|55.85|54.45|56.21|54.81|56.42|55.02|55.82|54.42|322
1652627400000|2022-05-15 15:10:00|56.22|54.82|56.44|55.04|56.56|55.16|56.05|54.65|309
1652627700000|2022-05-15 15:15:00|56.45|55.05|56.04|54.64|56.45|55.05|55.85|54.45|366
1652628000000|2022-05-15 15:20:00|56.03|54.63|56.06|54.66|56.09|54.69|55.86|54.46|292
1652628300000|2022-05-15 15:25:00|56.07|54.67|55.98|54.58|56.2|54.8|55.87|54.47|316
1652628600000|2022-05-15 15:30:00|55.96|54.56|55.67|54.27|55.97|54.57|55.58|54.18|286
1652628900000|2022-05-15 15:35:00|55.66|54.26|55.42|54.02|55.67|54.27|55.37|53.97|307
1652629200000|2022-05-15 15:40:00|55.43|54.03|55.41|54.01|55.62|54.22|55.32|53.92|258
1652629500000|2022-05-15 15:45:00|55.4|54|55.57|54.17|55.68|54.28|55.39|53.99|209
1652629800000|2022-05-15 15:50:00|55.56|54.16|55.05|53.65|55.58|54.18|54.95|53.55|268
1652630100000|2022-05-15 15:55:00|55.03|53.63|55.33|53.93|55.4|54|54.99|53.59|244
1652630400000|2022-05-15 16:00:00|55.32|53.92|55.53|54.13|55.71|54.31|55.19|53.79|314
1652630700000|2022-05-15 16:05:00|55.54|54.14|55.57|54.17|55.68|54.28|55.4|54|258
1652631000000|2022-05-15 16:10:00|55.55|54.15|55.37|53.97|55.65|54.25|55.12|53.72|225
1652631300000|2022-05-15 16:15:00|55.38|53.98|55.52|54.12|55.61|54.21|55.34|53.94|244
1652631600000|2022-05-15 16:20:00|55.53|54.13|55.57|54.17|55.71|54.31|55.45|54.05|201
1652631900000|2022-05-15 16:25:00|55.58|54.18|55.8|54.4|55.83|54.43|55.53|54.13|196
1652632200000|2022-05-15 16:30:00|55.79|54.39|55.85|54.45|55.95|54.55|55.6|54.2|226
1652632500000|2022-05-15 16:35:00|55.86|54.46|56.03|54.63|56.07|54.67|55.77|54.37|238
1652632800000|2022-05-15 16:40:00|56.04|54.64|56.43|55.03|56.5|55.1|56.01|54.61|313
1652633100000|2022-05-15 16:45:00|56.44|55.04|56.2|54.8|56.48|55.08|56.18|54.78|335
1652633400000|2022-05-15 16:50:00|56.21|54.81|56.5|55.1|56.52|55.12|56.12|54.72|254
1652633700000|2022-05-15 16:55:00|56.51|55.11|56.44|55.04|56.56|55.16|56.33|54.93|237
1652634000000|2022-05-15 17:00:00|56.45|55.05|56.27|54.87|56.49|55.09|56.24|54.84|277
1652634300000|2022-05-15 17:05:00|56.26|54.86|56.61|55.21|56.67|55.27|56.2|54.8|250
1652634600000|2022-05-15 17:10:00|56.6|55.2|56.81|55.41|56.83|55.43|56.42|55.02|258
1652634900000|2022-05-15 17:15:00|56.8|55.4|56.75|55.35|56.9|55.5|56.71|55.31|276
1652635200000|2022-05-15 17:20:00|56.74|55.34|56.71|55.31|56.95|55.55|56.59|55.19|247
1652635500000|2022-05-15 17:25:00|56.72|55.32|56.65|55.25|56.76|55.36|56.55|55.15|249
1652635800000|2022-05-15 17:30:00|56.66|55.26|56.34|54.94|56.66|55.26|56.24|54.84|339
1652636100000|2022-05-15 17:35:00|56.35|54.95|56.22|54.82|56.36|54.96|56.11|54.71|266
1652636400000|2022-05-15 17:40:00|56.23|54.83|56.15|54.75|56.31|54.91|56.02|54.62|260
1652636700000|2022-05-15 17:45:00|56.14|54.74|56.09|54.69|56.33|54.93|56.09|54.69|205
1652637000000|2022-05-15 17:50:00|56.08|54.68|56.01|54.61|56.17|54.77|55.89|54.49|206
1652637300000|2022-05-15 17:55:00|56|54.6|56.12|54.72|56.21|54.81|55.95|54.55|200
1652637600000|2022-05-15 18:00:00|56.13|54.73|56.19|54.79|56.32|54.92|55.89|54.49|239
1652637900000|2022-05-15 18:05:00|56.2|54.8|56.22|54.82|56.36|54.96|56.18|54.78|226
1652638200000|2022-05-15 18:10:00|56.23|54.83|56.55|55.15|56.56|55.16|56.2|54.8|261
1652638500000|2022-05-15 18:15:00|56.56|55.16|56.87|55.47|56.88|55.48|56.54|55.14|278
1652638800000|2022-05-15 18:20:00|56.86|55.46|56.54|55.14|56.87|55.47|56.49|55.09|260
1652639100000|2022-05-15 18:25:00|56.56|55.16|56.54|55.14|56.73|55.33|56.53|55.13|238
1652639400000|2022-05-15 18:30:00|56.53|55.13|57|55.6|57.07|55.67|56.53|55.13|248
1652639700000|2022-05-15 18:35:00|56.98|55.58|56.83|55.43|57.08|55.68|56.77|55.37|276
1652640000000|2022-05-15 18:40:00|56.82|55.42|58.28|56.88|58.31|56.91|56.66|55.26|453
1652640300000|2022-05-15 18:45:00|58.29|56.89|57.96|56.56|58.33|56.93|57.91|56.51|403
1652640600000|2022-05-15 18:50:00|57.97|56.57|58.09|56.69|58.11|56.71|57.81|56.41|348
1652640900000|2022-05-15 18:55:00|58.1|56.7|58|56.6|58.19|56.79|57.86|56.46|338
1652641200000|2022-05-15 19:00:00|58.01|56.61|57.88|56.48|58.04|56.64|57.79|56.39|270
1652641500000|2022-05-15 19:05:00|57.87|56.47|57.61|56.21|58.05|56.65|57.61|56.21|279
1652641800000|2022-05-15 19:10:00|57.6|56.2|57.69|56.29|57.71|56.31|57.46|56.06|265
1652642100000|2022-05-15 19:15:00|57.7|56.3|57.55|56.15|57.7|56.3|57.46|56.06|250
1652642400000|2022-05-15 19:20:00|57.54|56.14|57.61|56.21|57.67|56.27|57.48|56.08|261
1652642700000|2022-05-15 19:25:00|57.6|56.2|57.44|56.04|57.73|56.33|57.4|56|198
1652643000000|2022-05-15 19:30:00|57.43|56.03|57.74|56.34|57.99|56.59|57.42|56.02|282
1652643300000|2022-05-15 19:35:00|57.73|56.33|58.15|56.75|58.17|56.77|57.73|56.33|295
1652643600000|2022-05-15 19:40:00|58.14|56.74|58.11|56.71|58.28|56.88|58.03|56.63|268
1652643900000|2022-05-15 19:45:00|58.1|56.7|58.47|57.07|58.5|57.1|58.08|56.68|340
1652644200000|2022-05-15 19:50:00|58.46|57.06|58.42|57.02|58.51|57.11|58.25|56.85|215
1652644500000|2022-05-15 19:55:00|58.43|57.03|58.67|57.27|58.76|57.36|58.29|56.89|367
1652644800000|2022-05-15 20:00:00|58.66|57.26|58.38|56.98|58.72|57.32|58.23|56.83|370
1652645100000|2022-05-15 20:05:00|58.37|56.97|58.15|56.75|58.37|56.97|58.02|56.62|269
1652645400000|2022-05-15 20:10:00|58.16|56.76|58.59|57.19|58.74|57.34|57.89|56.49|494
1652645700000|2022-05-15 20:15:00|58.58|57.18|58.6|57.2|58.65|57.25|58.23|56.83|366
1652646000000|2022-05-15 20:20:00|58.62|57.22|58.71|57.31|58.86|57.46|58.44|57.04|461
1652646300000|2022-05-15 20:25:00|58.7|57.3|58.74|57.34|58.84|57.44|58.49|57.09|428
1652646600000|2022-05-15 20:30:00|58.73|57.33|58.91|57.51|59.03|57.63|58.39|56.99|417
1652646900000|2022-05-15 20:35:00|58.89|57.49|59.08|57.68|59.12|57.72|58.72|57.32|334
1652647200000|2022-05-15 20:40:00|59.09|57.69|59.01|57.61|59.26|57.86|58.9|57.5|361
1652647500000|2022-05-15 20:45:00|59.02|57.62|59.37|57.97|59.37|57.97|58.79|57.39|370
1652647800000|2022-05-15 20:50:00|59.38|57.98|59.55|58.15|59.8|58.4|59.34|57.94|315
1652648100000|2022-05-15 20:55:00|59.58|58.18|59.61|58.21|59.67|58.27|59.44|58.04|295
1652648400000|2022-05-15 21:00:00|59.62|58.22|59.48|58.08|59.65|58.25|59.34|57.94|327
1652648700000|2022-05-15 21:05:00|59.47|58.07|59.38|57.98|59.66|58.26|59.22|57.82|382
1652649000000|2022-05-15 21:10:00|59.39|57.99|59.19|57.79|59.4|58|59.04|57.64|307
1652649300000|2022-05-15 21:15:00|59.18|57.78|59.01|57.61|59.19|57.79|58.93|57.53|293
1652649600000|2022-05-15 21:20:00|59.02|57.62|58.98|57.58|59.08|57.68|58.96|57.56|223
1652649900000|2022-05-15 21:25:00|58.97|57.57|58.87|57.47|59.04|57.64|58.83|57.43|205
1652650200000|2022-05-15 21:30:00|58.86|57.46|58.82|57.42|58.88|57.48|58.8|57.4|185
1652650500000|2022-05-15 21:35:00|58.81|57.41|58.75|57.35|58.86|57.46|58.75|57.35|195
1652650800000|2022-05-15 21:40:00|58.76|57.36|58.82|57.42|59.03|57.63|58.76|57.36|192
1652651100000|2022-05-15 21:45:00|58.83|57.43|58.59|57.19|58.97|57.57|58.58|57.18|270
1652651400000|2022-05-15 21:50:00|58.6|57.2|58.56|57.16|58.7|57.3|58.46|57.06|342
1652651700000|2022-05-15 21:55:00|58.55|57.15|59.02|57.62|59.03|57.63|58.51|57.11|279
1652652000000|2022-05-15 22:00:00|59.03|57.63|60.3|58.9|60.35|58.95|59.03|57.63|562
1652652300000|2022-05-15 22:05:00|60.31|58.91|60.07|58.67|60.31|58.91|59.99|58.59|529
1652652600000|2022-05-15 22:10:00|60.06|58.66|60.08|58.68|60.16|58.76|59.94|58.54|382
1652652900000|2022-05-15 22:15:00|60.07|58.67|60.05|58.65|60.14|58.74|59.95|58.55|357
1652653200000|2022-05-15 22:20:00|60.06|58.66|60.13|58.73|60.17|58.77|59.93|58.53|421
1652653500000|2022-05-15 22:25:00|60.14|58.74|59.98|58.58|60.15|58.75|59.88|58.48|310
1652653800000|2022-05-15 22:30:00|59.97|58.57|59.98|58.58|60.1|58.7|59.78|58.38|339
1652654100000|2022-05-15 22:35:00|59.97|58.57|59.83|58.43|60.02|58.62|59.76|58.36|309
1652654400000|2022-05-15 22:40:00|59.81|58.41|60.21|58.81|60.25|58.85|59.75|58.35|320
1652654700000|2022-05-15 22:45:00|60.2|58.8|60.48|59.08|60.59|59.19|60.14|58.74|353
1652655000000|2022-05-15 22:50:00|60.47|59.07|60.31|58.91|60.47|59.07|60.3|58.9|270
1652655300000|2022-05-15 22:55:00|60.3|58.9|60.01|58.61|60.36|58.96|59.99|58.59|272
1652655600000|2022-05-15 23:00:00|60.02|58.62|59.69|58.29|60.13|58.73|59.64|58.24|317
1652655900000|2022-05-15 23:05:00|59.68|58.28|59.73|58.33|59.87|58.47|59.59|58.19|279
1652656200000|2022-05-15 23:10:00|59.74|58.34|59.69|58.29|59.89|58.49|59.63|58.23|329
1652656500000|2022-05-15 23:15:00|59.7|58.3|59.81|58.41|59.85|58.45|59.69|58.29|247
1652656800000|2022-05-15 23:20:00|59.82|58.42|59.95|58.55|60.1|58.7|59.79|58.39|230
1652657100000|2022-05-15 23:25:00|59.96|58.56|60.15|58.75|60.15|58.75|59.92|58.52|215
1652657400000|2022-05-15 23:30:00|60.14|58.74|60.01|58.61|60.2|58.8|59.91|58.51|206
1652657700000|2022-05-15 23:35:00|60.02|58.62|60.03|58.63|60.04|58.64|59.87|58.47|180
1652658000000|2022-05-15 23:40:00|60.02|58.62|60.27|58.87|60.3|58.9|59.93|58.53|261
1652658300000|2022-05-15 23:45:00|60.26|58.86|60.22|58.82|60.57|59.17|60.16|58.76|370
1652658600000|2022-05-15 23:50:00|60.23|58.83|60.38|58.98|60.54|59.14|60.16|58.76|294
1652658900000|2022-05-15 23:55:00|60.42|59.02|60.45|59.05|60.5|59.1|60.36|58.96|256
1652659200000|2022-05-16 00:00:00|60.46|59.06|59.93|58.53|60.46|59.06|59.78|58.38|395
1652659500000|2022-05-16 00:05:00|59.92|58.52|59.63|58.23|59.95|58.55|59.57|58.17|376
1652659800000|2022-05-16 00:10:00|59.64|58.24|59.43|58.03|59.79|58.39|59.4|58|353
1652660100000|2022-05-16 00:15:00|59.42|58.02|59.11|57.71|59.48|58.08|59.01|57.61|381
1652660400000|2022-05-16 00:20:00|59.1|57.7|59.07|57.67|59.2|57.8|58.83|57.43|339
1652660700000|2022-05-16 00:25:00|59.06|57.66|59.23|57.83|59.43|58.03|59.06|57.66|262
1652661000000|2022-05-16 00:30:00|59.24|57.84|59.36|57.96|59.47|58.07|59.21|57.81|360
1652661300000|2022-05-16 00:35:00|59.35|57.95|59.56|58.16|59.72|58.32|59.35|57.95|305
1652661600000|2022-05-16 00:40:00|59.55|58.15|59.84|58.44|59.91|58.51|59.52|58.12|293
1652661900000|2022-05-16 00:45:00|59.83|58.43|60.35|58.95|60.35|58.95|59.8|58.4|268
1652662200000|2022-05-16 00:50:00|60.34|58.94|60.69|59.29|60.69|59.29|60.32|58.92|297
1652662500000|2022-05-16 00:55:00|60.68|59.28|61.05|59.65|61.12|59.72|60.47|59.22|336
1652662800000|2022-05-16 01:00:00|61.04|59.64|61.24|59.84|61.37|59.97|60.83|59.43|428
1652663100000|2022-05-16 01:05:00|61.22|59.82|61.23|59.83|62.03|60.63|61.12|59.72|533
1652663400000|2022-05-16 01:10:00|61.22|59.82|60.5|59.1|61.25|59.85|60.27|58.87|566
1652663700000|2022-05-16 01:15:00|60.51|59.11|60.9|59.5|60.95|59.55|60.32|58.92|428
1652664000000|2022-05-16 01:20:00|60.89|59.49|60.53|59.13|60.92|59.52|60.48|59.08|355
1652664300000|2022-05-16 01:25:00|60.52|59.12|60.24|58.84|60.54|59.14|59.97|58.57|402
1652664600000|2022-05-16 01:30:00|60.25|58.85|59.94|58.54|60.26|58.86|59.8|58.4|468
1652664900000|2022-05-16 01:35:00|59.93|58.53|59.57|58.17|59.98|58.58|59.42|58.02|401
1652665200000|2022-05-16 01:40:00|59.56|58.16|59.27|57.87|59.65|58.25|59.27|57.87|369
1652665500000|2022-05-16 01:45:00|59.28|57.88|59.11|57.71|59.61|58.21|59.09|57.69|399
1652665800000|2022-05-16 01:50:00|59.12|57.72|59.09|57.69|59.34|57.94|59.09|57.69|343
1652666100000|2022-05-16 01:55:00|59.1|57.7|59.1|57.7|59.41|58.01|59.02|57.62|341
1652666400000|2022-05-16 02:00:00|59.11|57.71|59.28|57.88|59.29|57.89|59.07|57.67|341
1652666700000|2022-05-16 02:05:00|59.27|57.87|59.51|58.11|59.95|58.55|59.24|57.84|406
1652667000000|2022-05-16 02:10:00|59.5|58.1|59.9|58.5|59.93|58.53|59.47|58.07|373
1652667300000|2022-05-16 02:15:00|59.91|58.51|59.7|58.3|60.05|58.65|59.67|58.27|296
1652667600000|2022-05-16 02:20:00|59.71|58.31|59.63|58.23|59.75|58.35|59.62|58.22|170
1652667900000|2022-05-16 02:25:00|59.62|58.22|60.32|58.92|60.38|58.98|59.61|58.21|256
1652668200000|2022-05-16 02:30:00|60.33|58.93|60.3|58.9|60.54|59.14|60.19|58.79|356
1652668500000|2022-05-16 02:35:00|60.31|58.91|60.25|58.85|60.4|59|60.19|58.79|304
1652668800000|2022-05-16 02:40:00|60.24|58.84|59.99|58.59|60.26|58.86|59.96|58.56|286
1652669100000|2022-05-16 02:45:00|60|58.6|59.69|58.29|60|58.6|59.63|58.23|253
1652669400000|2022-05-16 02:50:00|59.7|58.3|59.72|58.32|59.76|58.36|59.65|58.25|206
1652669700000|2022-05-16 02:55:00|59.71|58.31|60.04|58.64|60.04|58.64|59.68|58.28|226
1652670000000|2022-05-16 03:00:00|60.05|58.65|59.81|58.41|60.13|58.73|59.69|58.29|235
1652670300000|2022-05-16 03:05:00|59.8|58.4|59.43|58.03|59.8|58.4|59.38|57.98|223
1652670600000|2022-05-16 03:10:00|59.42|58.02|59.31|57.91|59.43|58.03|59.13|57.73|253
1652670900000|2022-05-16 03:15:00|59.3|57.9|59.09|57.69|59.43|58.03|59.04|57.64|213
1652671200000|2022-05-16 03:20:00|59.07|57.67|58.94|57.54|59.22|57.82|58.94|57.54|239
1652671500000|2022-05-16 03:25:00|58.92|57.52|58.86|57.46|59|57.6|58.83|57.43|214
1652671800000|2022-05-16 03:30:00|58.87|57.47|58.88|57.48|58.94|57.54|58.83|57.43|232
1652672100000|2022-05-16 03:35:00|58.89|57.49|58.88|57.48|58.96|57.56|58.87|57.47|194
1652672400000|2022-05-16 03:40:00|58.9|57.5|58.54|57.14|58.96|57.56|58.52|57.12|197
1652672700000|2022-05-16 03:45:00|58.53|57.13|58.26|56.86|58.69|57.29|58.16|56.76|247
1652673000000|2022-05-16 03:50:00|58.29|56.89|58.34|56.94|58.39|56.99|58.16|56.76|231
1652673300000|2022-05-16 03:55:00|58.35|56.95|58.44|57.04|58.49|57.09|58.35|56.95|205
1652673600000|2022-05-16 04:00:00|58.43|57.03|58.23|56.83|58.57|57.17|58.23|56.83|226
1652673900000|2022-05-16 04:05:00|58.24|56.84|57.98|56.58|58.4|57|57.94|56.54|262
1652674200000|2022-05-16 04:10:00|57.97|56.57|58.02|56.62|58.14|56.74|57.97|56.57|238
1652674500000|2022-05-16 04:15:00|58.01|56.61|58.17|56.77|58.19|56.79|57.94|56.54|224
1652674800000|2022-05-16 04:20:00|58.18|56.78|58.51|57.11|58.55|57.15|58.17|56.77|285
1652675100000|2022-05-16 04:25:00|58.52|57.12|58.43|57.03|58.61|57.21|58.37|56.97|220
1652675400000|2022-05-16 04:30:00|58.44|57.04|57.75|56.35|58.46|57.06|57.6|56.2|280
1652675700000|2022-05-16 04:35:00|57.76|56.36|57.75|56.35|57.88|56.48|57.72|56.32|292
1652676000000|2022-05-16 04:40:00|57.76|56.36|58.02|56.62|58.02|56.62|57.73|56.33|264
1652676300000|2022-05-16 04:45:00|58.03|56.63|58.29|56.89|58.3|56.9|58.03|56.63|216
1652676600000|2022-05-16 04:50:00|58.3|56.9|58.17|56.77|58.3|56.9|58.09|56.69|213
1652676900000|2022-05-16 04:55:00|58.16|56.76|58.04|56.64|58.17|56.77|57.93|56.53|188
1652677200000|2022-05-16 05:00:00|58.03|56.63|58.08|56.68|58.26|56.86|57.98|56.58|219
1652677500000|2022-05-16 05:05:00|58.07|56.67|58.29|56.89|58.3|56.9|57.97|56.57|202
1652677800000|2022-05-16 05:10:00|58.3|56.9|58.49|57.09|58.5|57.1|58.23|56.83|190
1652678100000|2022-05-16 05:15:00|58.5|57.1|58.44|57.04|58.55|57.15|58.34|56.94|177
1652678400000|2022-05-16 05:20:00|58.43|57.03|58.7|57.3|58.75|57.35|58.28|56.88|248
1652678700000|2022-05-16 05:25:00|58.71|57.31|58.39|56.99|58.73|57.33|58.36|56.96|229
1652679000000|2022-05-16 05:30:00|58.38|56.98|58.16|56.76|58.39|56.99|58.07|56.67|230
1652679300000|2022-05-16 05:35:00|58.17|56.77|58.16|56.76|58.24|56.84|58.08|56.68|218
1652679600000|2022-05-16 05:40:00|58.15|56.75|58.08|56.68|58.16|56.76|57.85|56.45|211
1652679900000|2022-05-16 05:45:00|58.07|56.67|58.04|56.64|58.13|56.73|57.94|56.54|222
1652680200000|2022-05-16 05:50:00|58.03|56.63|57.7|56.3|58.04|56.64|57.68|56.28|202
1652680500000|2022-05-16 05:55:00|57.69|56.29|57.64|56.24|57.69|56.29|57.58|56.18|220
1652680800000|2022-05-16 06:00:00|57.63|56.23|57.31|55.91|57.63|56.23|57.23|55.83|291
1652681100000|2022-05-16 06:05:00|57.32|55.92|57.1|55.7|57.59|56.19|56.95|55.55|528
1652681400000|2022-05-16 06:10:00|57.11|55.71|57.17|55.77|57.23|55.83|57.02|55.62|378
1652681700000|2022-05-16 06:15:00|57.16|55.76|56.58|55.18|57.24|55.84|56.5|55.1|434
1652682000000|2022-05-16 06:20:00|56.57|55.17|56.32|54.92|56.64|55.24|56.32|54.92|423
1652682300000|2022-05-16 06:25:00|56.31|54.91|56.42|55.02|56.47|55.07|56.12|54.72|480
1652682600000|2022-05-16 06:30:00|56.41|55.01|56.32|54.92|56.77|55.37|56.27|54.87|415
1652682900000|2022-05-16 06:35:00|56.33|54.93|56.59|55.19|56.76|55.36|56.27|54.87|348
1652683200000|2022-05-16 06:40:00|56.58|55.18|56.93|55.53|56.95|55.55|56.49|55.09|287
1652683500000|2022-05-16 06:45:00|56.92|55.52|56.64|55.24|56.94|55.54|56.59|55.19|310
1652683800000|2022-05-16 06:50:00|56.65|55.25|56.3|54.9|56.67|55.27|56.28|54.88|307
1652684100000|2022-05-16 06:55:00|56.29|54.89|56.48|55.08|56.59|55.19|56.28|54.88|281
1652684400000|2022-05-16 07:00:00|56.49|55.09|56.18|54.78|56.49|55.09|56.08|54.68|296
1652684700000|2022-05-16 07:05:00|56.19|54.79|56.04|54.64|56.33|54.93|55.82|54.42|353
1652685000000|2022-05-16 07:10:00|56.03|54.63|55.93|54.53|56.09|54.69|55.9|54.5|297
1652685300000|2022-05-16 07:15:00|55.94|54.54|56.14|54.74|56.25|54.85|55.91|54.51|308
1652685600000|2022-05-16 07:20:00|56.12|54.72|56.36|54.96|56.41|55.01|56.06|54.66|269
1652685900000|2022-05-16 07:25:00|56.37|54.97|56.5|55.1|56.57|55.17|56.31|54.91|289
1652686200000|2022-05-16 07:30:00|56.51|55.11|56.61|55.21|56.61|55.21|56.36|54.96|223
1652686500000|2022-05-16 07:35:00|56.6|55.2|56.87|55.47|56.88|55.48|56.58|55.18|281
1652686800000|2022-05-16 07:40:00|56.86|55.46|56.87|55.47|56.95|55.55|56.78|55.38|214
1652687100000|2022-05-16 07:45:00|56.86|55.46|56.99|55.59|57.23|55.83|56.78|55.38|314
1652687400000|2022-05-16 07:50:00|56.98|55.58|56.71|55.31|57|55.6|56.71|55.31|270
1652687700000|2022-05-16 07:55:00|56.7|55.3|56.71|55.31|56.75|55.35|56.51|55.11|220
1652688000000|2022-05-16 08:00:00|56.7|55.3|57.03|55.63|57.03|55.63|56.62|55.22|253
1652688300000|2022-05-16 08:05:00|57.02|55.62|56.99|55.59|57.11|55.71|56.91|55.51|176
1652688600000|2022-05-16 08:10:00|56.98|55.58|57.05|55.65|57.07|55.67|56.9|55.5|158
1652688900000|2022-05-16 08:15:00|57.06|55.66|57.42|56.02|57.44|56.04|57.01|55.61|241
1652689200000|2022-05-16 08:20:00|57.41|56.01|57.21|55.81|57.44|56.04|57.17|55.77|214
1652689500000|2022-05-16 08:25:00|57.2|55.8|57.04|55.64|57.2|55.8|56.98|55.58|205
1652689800000|2022-05-16 08:30:00|57.03|55.63|56.97|55.57|57.04|55.64|56.9|55.5|181
1652690100000|2022-05-16 08:35:00|56.98|55.58|57.18|55.78|57.2|55.8|56.88|55.48|203
1652690400000|2022-05-16 08:40:00|57.17|55.77|57.49|56.09|57.49|56.09|57.17|55.77|147
1652690700000|2022-05-16 08:45:00|57.48|56.08|57.36|55.96|57.48|56.08|57.29|55.89|159
1652691000000|2022-05-16 08:50:00|57.37|55.97|57.55|56.15|57.55|56.15|57.16|55.76|160
1652691300000|2022-05-16 08:55:00|57.54|56.14|57.36|55.96|57.54|56.14|57.32|55.92|145
1652691600000|2022-05-16 09:00:00|57.35|55.95|57.06|55.66|57.35|55.95|56.99|55.59|142
1652691900000|2022-05-16 09:05:00|57.05|55.65|56.74|55.34|57.05|55.65|56.57|55.17|300
1652692200000|2022-05-16 09:10:00|56.75|55.35|56.57|55.17|56.75|55.35|56.44|55.04|239
1652692500000|2022-05-16 09:15:00|56.56|55.16|56.44|55.04|56.65|55.25|56.42|55.02|198
1652692800000|2022-05-16 09:20:00|56.45|55.05|56.02|54.62|56.58|55.18|56|54.6|264
1652693100000|2022-05-16 09:25:00|56.03|54.63|56.23|54.83|56.37|54.97|56.02|54.62|249
1652693400000|2022-05-16 09:30:00|56.22|54.82|56.63|55.23|56.67|55.27|56.2|54.8|262
1652693700000|2022-05-16 09:35:00|56.61|55.21|56.35|54.95|56.67|55.27|56.33|54.93|218
1652694000000|2022-05-16 09:40:00|56.34|54.94|56.47|55.07|56.47|55.07|56.21|54.81|243
1652694300000|2022-05-16 09:45:00|56.46|55.06|57.18|55.78|57.25|55.85|56.46|55.06|344
1652694600000|2022-05-16 09:50:00|57.19|55.79|57.05|55.65|57.28|55.88|56.95|55.55|265
1652694900000|2022-05-16 09:55:00|57.06|55.66|56.71|55.31|57.06|55.66|56.68|55.28|261
1652695200000|2022-05-16 10:00:00|56.7|55.3|56.87|55.47|56.95|55.55|56.48|55.08|280
1652695500000|2022-05-16 10:05:00|56.89|55.49|56.41|55.01|56.94|55.54|56.4|55|297
1652695800000|2022-05-16 10:10:00|56.42|55.02|57.14|55.74|57.25|55.85|56.13|54.73|554
1652696100000|2022-05-16 10:15:00|57.15|55.75|57.54|56.14|57.56|56.16|57.08|55.68|429
1652696400000|2022-05-16 10:20:00|57.55|56.15|57.77|56.37|57.94|56.54|57.45|56.05|396
1652696700000|2022-05-16 10:25:00|57.78|56.38|57.53|56.13|57.79|56.39|57.47|56.07|323
1652697000000|2022-05-16 10:30:00|57.52|56.12|57.47|56.07|57.63|56.23|57.39|55.99|298
1652697300000|2022-05-16 10:35:00|57.48|56.08|58.08|56.68|58.17|56.77|57.39|55.99|272
1652697600000|2022-05-16 10:40:00|58.09|56.69|57.87|56.47|58.14|56.74|57.82|56.42|328
1652697900000|2022-05-16 10:45:00|57.88|56.48|57.88|56.48|57.91|56.51|57.77|56.37|259
1652698200000|2022-05-16 10:50:00|57.89|56.49|58.28|56.88|58.33|56.93|57.84|56.44|372
1652698500000|2022-05-16 10:55:00|58.29|56.89|58.31|56.91|58.39|56.99|58.11|56.71|308
1652698800000|2022-05-16 11:00:00|58.3|56.9|57.82|56.42|58.33|56.93|57.77|56.37|357
1652699100000|2022-05-16 11:05:00|57.81|56.41|57.82|56.42|57.85|56.45|57.56|56.16|260
1652699400000|2022-05-16 11:10:00|57.83|56.43|57.62|56.22|57.83|56.43|57.5|56.1|324
1652699700000|2022-05-16 11:15:00|57.63|56.23|57.28|55.88|57.63|56.23|57.27|55.87|286
1652700000000|2022-05-16 11:20:00|57.29|55.89|57.54|56.14|57.57|56.17|57.24|55.84|225
1652700300000|2022-05-16 11:25:00|57.53|56.13|57.61|56.21|57.75|56.35|57.46|56.06|270
1652700600000|2022-05-16 11:30:00|57.62|56.22|57.39|55.99|57.81|56.41|57.38|55.98|253
1652700900000|2022-05-16 11:35:00|57.38|55.98|57.53|56.13|57.6|56.2|57.26|55.86|266
1652701200000|2022-05-16 11:40:00|57.54|56.14|57.44|56.04|57.6|56.2|57.33|55.93|251
1652701500000|2022-05-16 11:45:00|57.43|56.03|57.33|55.93|57.55|56.15|57.26|55.86|231
1652701800000|2022-05-16 11:50:00|57.32|55.92|57.33|55.93|57.45|56.05|57.19|55.79|221
1652702100000|2022-05-16 11:55:00|57.34|55.94|57.13|55.73|57.34|55.94|57.11|55.71|207
1652702400000|2022-05-16 12:00:00|57.14|55.74|56.84|55.44|57.31|55.91|56.71|55.31|371
1652702700000|2022-05-16 12:05:00|56.85|55.45|56.99|55.59|57.02|55.62|56.7|55.3|336
1652703000000|2022-05-16 12:10:00|57.01|55.61|57.02|55.62|57.13|55.73|56.96|55.56|239
1652703300000|2022-05-16 12:15:00|57.03|55.63|56.63|55.23|57.09|55.69|56.63|55.23|363
1652703600000|2022-05-16 12:20:00|56.64|55.24|57.11|55.71|57.11|55.71|56.57|55.17|336
1652703900000|2022-05-16 12:25:00|57.12|55.72|57.89|56.49|58.02|56.62|57.01|55.61|456
1652704200000|2022-05-16 12:30:00|57.88|56.48|58.47|57.07|58.56|57.16|57.73|56.33|568
1652704500000|2022-05-16 12:35:00|58.46|57.06|58.02|56.62|58.47|57.07|58|56.6|391
1652704800000|2022-05-16 12:40:00|58.03|56.63|57.71|56.31|58.09|56.69|57.35|55.95|476
1652705100000|2022-05-16 12:45:00|57.72|56.32|57.5|56.1|57.83|56.43|57.42|56.02|420
1652705400000|2022-05-16 12:50:00|57.49|56.09|57.72|56.32|57.72|56.32|57.24|55.84|314
1652705700000|2022-05-16 12:55:00|57.71|56.31|57.46|56.06|57.73|56.33|57.35|55.95|307
1652706000000|2022-05-16 13:00:00|57.45|56.05|58.12|56.72|58.21|56.81|57.27|55.87|364
1652706300000|2022-05-16 13:05:00|58.13|56.73|57.94|56.54|58.14|56.74|57.8|56.4|342
1652706600000|2022-05-16 13:10:00|57.95|56.55|57.44|56.04|57.96|56.56|57.42|56.02|301
1652706900000|2022-05-16 13:15:00|57.45|56.05|57.16|55.76|57.5|56.1|57.16|55.76|356
1652707200000|2022-05-16 13:20:00|57.17|55.77|57.02|55.62|57.22|55.82|56.96|55.56|391
1652707500000|2022-05-16 13:25:00|57.01|55.61|57.06|55.66|57.32|55.92|56.83|55.43|366
1652707800000|2022-05-16 13:30:00|57.07|55.67|56.7|55.3|57.4|56|56.45|55.05|703
1652708100000|2022-05-16 13:35:00|56.71|55.31|57.25|55.85|57.25|55.85|56.44|55.04|515
1652708400000|2022-05-16 13:40:00|57.26|55.86|56.78|55.38|57.41|56.01|56.77|55.37|573
1652708700000|2022-05-16 13:45:00|56.77|55.37|56.33|54.93|56.94|55.54|56.16|54.76|617
1652709000000|2022-05-16 13:50:00|56.34|54.94|56.5|55.1|56.7|55.3|56.04|54.64|668
1652709300000|2022-05-16 13:55:00|56.51|55.11|56.2|54.8|56.67|55.27|56.16|54.76|520
1652709600000|2022-05-16 14:00:00|56.19|54.79|56.4|55|56.44|55.04|55.99|54.59|442
1652709900000|2022-05-16 14:05:00|56.41|55.01|56.96|55.56|56.96|55.56|56.36|54.96|477
1652710200000|2022-05-16 14:10:00|56.97|55.57|56.68|55.28|57.09|55.69|56.67|55.27|412
1652710500000|2022-05-16 14:15:00|56.69|55.29|57.11|55.71|57.29|55.89|56.68|55.28|440
1652710800000|2022-05-16 14:20:00|57.12|55.72|57.11|55.71|57.34|55.94|57.08|55.68|426
1652711100000|2022-05-16 14:25:00|57.09|55.69|57.39|55.99|57.39|55.99|56.96|55.56|376
1652711400000|2022-05-16 14:30:00|57.38|55.98|56.8|55.4|57.45|56.05|56.74|55.34|412
1652711700000|2022-05-16 14:35:00|56.79|55.39|56.75|55.35|56.89|55.49|56.61|55.21|358
1652712000000|2022-05-16 14:40:00|56.74|55.34|56.61|55.21|56.74|55.34|56.41|55.01|348
1652712300000|2022-05-16 14:45:00|56.6|55.2|56.19|54.79|56.6|55.2|56.16|54.76|355
1652712600000|2022-05-16 14:50:00|56.2|54.8|56.22|54.82|56.33|54.93|56.05|54.65|332
1652712900000|2022-05-16 14:55:00|56.23|54.83|56.05|54.65|56.28|54.88|56.02|54.62|298
1652713200000|2022-05-16 15:00:00|56.04|54.64|56.25|54.85|56.41|55.01|55.99|54.59|331
1652713500000|2022-05-16 15:05:00|56.24|54.84|56.54|55.14|56.56|55.16|56.21|54.81|341
1652713800000|2022-05-16 15:10:00|56.55|55.15|56.19|54.79|56.55|55.15|56.15|54.75|316
1652714100000|2022-05-16 15:15:00|56.18|54.78|56.45|55.05|56.56|55.16|56.16|54.76|315
1652714400000|2022-05-16 15:20:00|56.44|55.04|56.66|55.26|56.67|55.27|56.25|54.85|253
1652714700000|2022-05-16 15:25:00|56.67|55.27|56.51|55.11|56.68|55.28|56.38|54.98|265
1652715000000|2022-05-16 15:30:00|56.52|55.12|56.06|54.66|56.56|55.16|56.02|54.62|264
1652715300000|2022-05-16 15:35:00|56.07|54.67|55.58|54.18|56.1|54.7|55.26|53.86|480
1652715600000|2022-05-16 15:40:00|55.59|54.19|55.37|53.97|55.65|54.25|55.06|53.66|444
1652715900000|2022-05-16 15:45:00|55.36|53.96|55.71|54.31|55.76|54.36|55.28|53.88|431
1652716200000|2022-05-16 15:50:00|55.7|54.3|56.11|54.71|56.12|54.72|55.53|54.13|358
1652716500000|2022-05-16 15:55:00|56.12|54.72|56.15|54.75|56.45|55.05|56.08|54.68|370
1652716800000|2022-05-16 16:00:00|56.16|54.76|56.62|55.22|56.89|55.49|56.04|54.64|436
1652717100000|2022-05-16 16:05:00|56.6|55.2|56.03|54.63|56.6|55.2|56.02|54.62|439
1652717400000|2022-05-16 16:10:00|56.02|54.62|55.92|54.52|56.12|54.72|55.71|54.31|398
1652717700000|2022-05-16 16:15:00|55.91|54.51|56.11|54.71|56.11|54.71|55.6|54.2|453
1652718000000|2022-05-16 16:20:00|56.12|54.72|55.92|54.52|56.17|54.77|55.88|54.48|357
1652718300000|2022-05-16 16:25:00|55.91|54.51|56.05|54.65|56.06|54.66|55.68|54.28|341
1652718600000|2022-05-16 16:30:00|56.04|54.64|56.29|54.89|56.34|54.94|55.94|54.54|324
1652718900000|2022-05-16 16:35:00|56.3|54.9|55.95|54.55|56.5|55.1|55.94|54.54|338
1652719200000|2022-05-16 16:40:00|55.94|54.54|55.45|54.05|55.96|54.56|55.43|54.03|326
1652719500000|2022-05-16 16:45:00|55.46|54.06|55.68|54.28|55.76|54.36|55.3|53.9|427
1652719800000|2022-05-16 16:50:00|55.67|54.27|55.36|53.96|55.77|54.37|55.35|53.95|358
1652720100000|2022-05-16 16:55:00|55.35|53.95|55.6|54.2|55.61|54.21|55.31|53.91|299
1652720400000|2022-05-16 17:00:00|55.58|54.18|55.86|54.46|55.87|54.47|55.49|54.09|296
1652720700000|2022-05-16 17:05:00|55.85|54.45|56.04|54.64|56.06|54.66|55.83|54.43|222
1652721000000|2022-05-16 17:10:00|56.03|54.63|56.01|54.61|56.21|54.81|55.85|54.45|271
1652721300000|2022-05-16 17:15:00|56|54.6|55.96|54.56|56.2|54.8|55.93|54.53|288
1652721600000|2022-05-16 17:20:00|55.95|54.55|56.52|55.12|56.58|55.18|55.87|54.47|357
1652721900000|2022-05-16 17:25:00|56.53|55.13|56.52|55.12|56.56|55.16|56.36|54.96|303
1652722200000|2022-05-16 17:30:00|56.53|55.13|56.85|55.45|57.01|55.61|56.52|55.12|356
1652722500000|2022-05-16 17:35:00|56.84|55.44|56.85|55.45|56.89|55.49|56.71|55.31|236
1652722800000|2022-05-16 17:40:00|56.86|55.46|56.96|55.56|57.03|55.63|56.7|55.3|302
1652723100000|2022-05-16 17:45:00|56.97|55.57|56.64|55.24|57.01|55.61|56.64|55.24|294
1652723400000|2022-05-16 17:50:00|56.65|55.25|56.79|55.39|56.84|55.44|56.58|55.18|196
1652723700000|2022-05-16 17:55:00|56.8|55.4|56.79|55.39|56.91|55.51|56.69|55.29|200
1652724000000|2022-05-16 18:00:00|56.8|55.4|56.86|55.46|56.86|55.46|56.55|55.15|174
1652724300000|2022-05-16 18:05:00|56.91|55.51|57.18|55.78|57.32|55.92|56.88|55.48|326
1652724600000|2022-05-16 18:10:00|57.17|55.77|57.34|55.94|57.36|55.96|57.01|55.61|295
1652724900000|2022-05-16 18:15:00|57.35|55.95|57.14|55.74|57.42|56.02|57.07|55.67|234
1652725200000|2022-05-16 18:20:00|57.13|55.73|57.15|55.75|57.17|55.77|57.01|55.61|194
1652725500000|2022-05-16 18:25:00|57.14|55.74|57.38|55.98|57.38|55.98|57.05|55.65|235
1652725800000|2022-05-16 18:30:00|57.37|55.97|57.62|56.22|57.69|56.29|57.35|55.95|251
1652726100000|2022-05-16 18:35:00|57.61|56.21|57.47|56.07|57.63|56.23|57.36|55.96|154
1652726400000|2022-05-16 18:40:00|57.48|56.08|57.36|55.96|57.57|56.17|57.36|55.96|182
1652726700000|2022-05-16 18:45:00|57.37|55.97|57.01|55.61|57.38|55.98|56.98|55.58|232
1652727000000|2022-05-16 18:50:00|57|55.6|57.25|55.85|57.36|55.96|56.99|55.59|190
1652727300000|2022-05-16 18:55:00|57.24|55.84|57.39|55.99|57.5|56.1|57.19|55.79|174
1652727600000|2022-05-16 19:00:00|57.4|56|57.42|56.02|57.69|56.29|57.33|55.93|256
1652727900000|2022-05-16 19:05:00|57.41|56.01|57.53|56.13|57.61|56.21|57.35|55.95|205
1652728200000|2022-05-16 19:10:00|57.54|56.14|57.11|55.71|57.54|56.14|57.09|55.69|279
1652728500000|2022-05-16 19:15:00|57.1|55.7|57.14|55.74|57.29|55.89|56.96|55.56|285
1652728800000|2022-05-16 19:20:00|57.13|55.73|57.14|55.74|57.23|55.83|57.08|55.68|255
1652729100000|2022-05-16 19:25:00|57.13|55.73|57.06|55.66|57.23|55.83|56.99|55.59|200
1652729400000|2022-05-16 19:30:00|57.07|55.67|57.09|55.69|57.2|55.8|57.02|55.62|153
1652729700000|2022-05-16 19:35:00|57.08|55.68|56.75|55.35|57.1|55.7|56.72|55.32|212
1652730000000|2022-05-16 19:40:00|56.76|55.36|56.74|55.34|56.89|55.49|56.69|55.29|150
1652730300000|2022-05-16 19:45:00|56.75|55.35|56.68|55.28|57.26|55.86|56.67|55.27|327
1652730600000|2022-05-16 19:50:00|56.7|55.3|56.25|54.85|56.83|55.43|56.23|54.83|289
1652730900000|2022-05-16 19:55:00|56.26|54.86|56.32|54.92|56.36|54.96|56.11|54.71|248
1652731200000|2022-05-16 20:00:00|56.31|54.91|56.32|54.92|56.39|54.99|56.23|54.83|183
1652731500000|2022-05-16 20:05:00|56.31|54.91|56.31|54.91|56.36|54.96|56.24|54.84|124
1652731800000|2022-05-16 20:10:00|56.29|54.89|56.54|55.14|56.64|55.24|56.27|54.87|141
1652732100000|2022-05-16 20:15:00|56.56|55.16|56.78|55.38|56.85|55.45|56.56|55.16|160
1652732400000|2022-05-16 20:20:00|56.79|55.39|56.56|55.16|56.79|55.39|56.56|55.16|118
1652732700000|2022-05-16 20:25:00|56.57|55.17|56.6|55.2|56.69|55.29|56.48|55.08|148
1652733000000|2022-05-16 20:30:00|56.61|55.21|56.46|55.06|56.67|55.27|56.39|54.99|113
1652733300000|2022-05-16 20:35:00|56.45|55.05|56.52|55.12|56.63|55.23|56.45|55.05|99
1652733600000|2022-05-16 20:40:00|56.51|55.11|56.84|55.44|56.95|55.55|56.48|55.08|229
1652733900000|2022-05-16 20:45:00|56.82|55.42|56.81|55.41|56.99|55.59|56.72|55.32|201
1652734200000|2022-05-16 20:50:00|56.8|55.4|57|55.6|57|55.6|56.8|55.4|111
1652734500000|2022-05-16 20:55:00|57.01|55.61|57.04|55.64|57.09|55.69|56.91|55.51|143
1652734800000|2022-05-16 21:00:00|57.05|55.65|57.23|55.83|57.23|55.83|56.93|55.53|187
1652735100000|2022-05-16 21:05:00|57.22|55.82|57.62|56.22|57.87|56.47|57.18|55.78|275
1652735400000|2022-05-16 21:10:00|57.61|56.21|57.36|55.96|57.63|56.23|57.33|55.93|153
1652735700000|2022-05-16 21:15:00|57.37|55.97|57.3|55.9|57.39|55.99|57.19|55.79|110
1652736000000|2022-05-16 21:20:00|57.31|55.91|57.4|56|57.43|56.03|57.21|55.81|144
1652736300000|2022-05-16 21:25:00|57.41|56.01|57.11|55.71|57.42|56.02|57.1|55.7|89
1652736600000|2022-05-16 21:30:00|57.1|55.7|57.13|55.73|57.23|55.83|57.09|55.69|80
1652736900000|2022-05-16 21:35:00|57.12|55.72|57.29|55.89|57.29|55.89|57.08|55.68|71
1652737200000|2022-05-16 21:40:00|57.3|55.9|57.55|56.15|57.56|56.16|57.29|55.89|70
1652737500000|2022-05-16 21:45:00|57.56|56.16|57.35|55.95|57.62|56.22|57.35|55.95|85
1652737800000|2022-05-16 21:50:00|57.36|55.96|57.16|55.76|57.37|55.97|57.09|55.69|144
1652738100000|2022-05-16 21:55:00|57.15|55.75|57.65|56.25|57.68|56.28|57.15|55.75|171
1652738400000|2022-05-16 22:00:00|57.66|56.26|57.64|56.24|57.87|56.47|57.5|56.1|326
1652738700000|2022-05-16 22:05:00|57.65|56.25|57.56|56.16|57.74|56.34|57.51|56.11|295
1652739000000|2022-05-16 22:10:00|57.58|56.18|57.87|56.47|57.9|56.5|57.55|56.15|221
1652739300000|2022-05-16 22:15:00|57.88|56.48|57.8|56.4|57.97|56.57|57.6|56.2|308
1652739600000|2022-05-16 22:20:00|57.79|56.39|57.52|56.12|57.83|56.43|57.49|56.09|442
1652739900000|2022-05-16 22:25:00|57.51|56.11|57.32|55.92|57.57|56.17|57.26|55.86|309
1652740200000|2022-05-16 22:30:00|57.3|55.9|57.21|55.81|57.35|55.95|57.16|55.76|280
1652740500000|2022-05-16 22:35:00|57.23|55.83|57.41|56.01|57.43|56.03|57.23|55.83|110
1652740800000|2022-05-16 22:40:00|57.4|56|57.3|55.9|57.5|56.1|57.3|55.9|111
1652741100000|2022-05-16 22:45:00|57.32|55.92|57.31|55.91|57.57|56.17|57.31|55.91|125
1652741400000|2022-05-16 22:50:00|57.3|55.9|57|55.6|57.34|55.94|56.96|55.56|144
1652741700000|2022-05-16 22:55:00|56.99|55.59|56.95|55.55|57.03|55.63|56.83|55.43|134
1652742000000|2022-05-16 23:00:00|56.96|55.56|56.84|55.44|57.07|55.67|56.83|55.43|101
1652742300000|2022-05-16 23:05:00|56.83|55.43|56.66|55.26|56.99|55.59|56.65|55.25|143
1652742600000|2022-05-16 23:10:00|56.65|55.25|56.58|55.18|56.69|55.29|56.54|55.14|128
1652742900000|2022-05-16 23:15:00|56.57|55.17|56.52|55.12|56.69|55.29|56.43|55.03|181
1652743200000|2022-05-16 23:20:00|56.51|55.11|56.46|55.06|56.7|55.3|56.46|55.06|161
1652743500000|2022-05-16 23:25:00|56.47|55.07|56.59|55.19|56.81|55.41|56.47|55.07|225
1652743800000|2022-05-16 23:30:00|56.6|55.2|56.23|54.83|56.76|55.36|56.22|54.82|238
1652744100000|2022-05-16 23:35:00|56.24|54.84|56.35|54.95|56.35|54.95|56.16|54.76|230
1652744400000|2022-05-16 23:40:00|56.36|54.96|56.27|54.87|56.4|55|56.23|54.83|282
1652744700000|2022-05-16 23:45:00|56.26|54.86|56.17|54.77|56.27|54.87|55.86|54.46|218
1652745000000|2022-05-16 23:50:00|56.18|54.78|56.17|54.77|56.3|54.9|56.11|54.71|156
1652745300000|2022-05-16 23:55:00|56.18|54.78|56.27|54.87|56.32|54.92|56.07|54.67|202
1652745600000|2022-05-17 00:00:00|56.3|54.9|56.43|55.03|56.58|55.18|56.26|54.86|397
1652745900000|2022-05-17 00:05:00|56.42|55.02|56.63|55.23|56.64|55.24|56.34|54.94|273
1652746200000|2022-05-17 00:10:00|56.64|55.24|56.73|55.33|56.81|55.41|56.53|55.13|266
1652746500000|2022-05-17 00:15:00|56.72|55.32|57.22|55.82|57.22|55.82|56.67|55.27|315
1652746800000|2022-05-17 00:20:00|57.21|55.81|57.02|55.62|57.23|55.83|57.01|55.61|289
1652747100000|2022-05-17 00:25:00|57.01|55.61|56.88|55.48|57.08|55.68|56.8|55.4|266
1652747400000|2022-05-17 00:30:00|56.87|55.47|56.8|55.4|56.94|55.54|56.68|55.28|202
1652747700000|2022-05-17 00:35:00|56.79|55.39|57.02|55.62|57.05|55.65|56.75|55.35|229
1652748000000|2022-05-17 00:40:00|57.01|55.61|57.19|55.79|57.26|55.86|56.99|55.59|219
1652748300000|2022-05-17 00:45:00|57.18|55.78|56.86|55.46|57.21|55.81|56.83|55.43|252
1652748600000|2022-05-17 00:50:00|56.85|55.45|57.22|55.82|57.33|55.93|56.83|55.43|357
1652748900000|2022-05-17 00:55:00|57.21|55.81|57.09|55.69|57.25|55.85|57.02|55.62|264
1652749200000|2022-05-17 01:00:00|57.1|55.7|56.83|55.43|57.22|55.82|56.82|55.42|232
1652749500000|2022-05-17 01:05:00|56.84|55.44|56.54|55.14|56.89|55.49|56.46|55.06|207
1652749800000|2022-05-17 01:10:00|56.53|55.13|56.43|55.03|56.68|55.28|56.43|55.03|249
1652750100000|2022-05-17 01:15:00|56.42|55.02|56.34|54.94|56.45|55.05|56.33|54.93|182
1652750400000|2022-05-17 01:20:00|56.35|54.95|56.51|55.11|56.51|55.11|56.33|54.93|153
1652750700000|2022-05-17 01:25:00|56.5|55.1|56.14|55.04|56.62|55.22|56.14|54.88|154
1652751000000|2022-05-17 01:30:00|56.13|55.03|56.26|54.86|56.37|55.12|56.12|54.83|203
1652751300000|2022-05-17 01:35:00|56.25|54.85|56.57|55.17|56.58|55.18|56.25|54.85|215
1652751600000|2022-05-17 01:40:00|56.56|55.16|56.49|55.09|56.62|55.22|56.39|54.99|247
1652751900000|2022-05-17 01:45:00|56.51|55.11|56.56|55.16|56.67|55.27|56.5|55.1|213
1652752200000|2022-05-17 01:50:00|56.57|55.17|56.98|55.58|57.05|55.65|56.54|55.14|210
1652752500000|2022-05-17 01:55:00|56.99|55.59|56.94|55.54|57.03|55.63|56.85|55.45|213
1652752800000|2022-05-17 02:00:00|56.95|55.55|56.88|55.48|57.05|55.65|56.74|55.34|182
1652753100000|2022-05-17 02:05:00|56.89|55.49|57.01|55.61|57.02|55.62|56.8|55.4|153
1652753400000|2022-05-17 02:10:00|57.02|55.62|57.14|55.74|57.25|55.85|57.01|55.61|180
1652753700000|2022-05-17 02:15:00|57.15|55.75|56.98|55.58|57.19|55.79|56.97|55.57|197
1652754000000|2022-05-17 02:20:00|56.99|55.59|56.73|55.33|56.99|55.59|56.69|55.29|187
1652754300000|2022-05-17 02:25:00|56.72|55.32|56.58|55.18|56.72|55.32|56.55|55.15|142
1652754600000|2022-05-17 02:30:00|56.57|55.17|56.72|55.32|56.78|55.38|56.57|55.17|114
1652754900000|2022-05-17 02:35:00|56.71|55.31|56.81|55.41|56.82|55.42|56.71|55.31|98
1652755200000|2022-05-17 02:40:00|56.82|55.42|56.78|55.38|56.89|55.49|56.74|55.34|88
1652755500000|2022-05-17 02:45:00|56.79|55.39|56.99|55.59|57.01|55.61|56.79|55.39|137
1652755800000|2022-05-17 02:50:00|57|55.6|56.94|55.54|57|55.6|56.71|55.31|121
1652756100000|2022-05-17 02:55:00|56.95|55.55|57.03|55.63|57.03|55.63|56.92|55.52|94
1652756400000|2022-05-17 03:00:00|57.04|55.64|57.01|55.61|57.07|55.67|56.95|55.55|97
1652756700000|2022-05-17 03:05:00|57.02|55.62|57.29|55.89|57.29|55.89|57.02|55.62|123
1652757000000|2022-05-17 03:10:00|57.3|55.9|57.35|55.95|57.38|55.98|57.26|55.86|203
1652757300000|2022-05-17 03:15:00|57.34|55.94|57.37|55.97|57.38|55.98|57.21|55.81|164
1652757600000|2022-05-17 03:20:00|57.38|55.98|57.55|56.15|57.58|56.18|57.34|55.94|127
1652757900000|2022-05-17 03:25:00|57.56|56.16|57.61|56.21|57.64|56.24|57.54|56.14|114
1652758200000|2022-05-17 03:30:00|57.62|56.22|57.75|56.35|57.8|56.4|57.43|56.03|260
1652758500000|2022-05-17 03:35:00|57.74|56.34|57.91|56.51|57.93|56.53|57.64|56.24|281
1652758800000|2022-05-17 03:40:00|57.9|56.5|57.88|56.48|58.03|56.63|57.82|56.42|260
1652759100000|2022-05-17 03:45:00|57.87|56.47|57.82|56.42|57.88|56.48|57.67|56.27|219
1652759400000|2022-05-17 03:50:00|57.81|56.41|57.71|56.31|57.88|56.48|57.7|56.3|180
1652759700000|2022-05-17 03:55:00|57.72|56.32|57.51|56.11|57.73|56.33|57.51|56.11|193
1652760000000|2022-05-17 04:00:00|57.52|56.12|57.41|56.01|57.56|56.16|57.39|55.99|164
1652760300000|2022-05-17 04:05:00|57.4|56|57.41|56.01|57.46|56.06|57.35|55.95|172
1652760600000|2022-05-17 04:10:00|57.4|56|57.51|56.11|57.52|56.12|57.4|56|142
1652760900000|2022-05-17 04:15:00|57.5|56.1|57.46|56.06|57.54|56.14|57.43|56.03|122
1652761200000|2022-05-17 04:20:00|57.47|56.07|57.43|56.03|57.52|56.12|57.42|56.02|112
1652761500000|2022-05-17 04:25:00|57.44|56.04|57.69|56.29|57.7|56.3|57.43|56.03|123
1652761800000|2022-05-17 04:30:00|57.68|56.28|57.9|56.5|57.91|56.51|57.68|56.28|122
1652762100000|2022-05-17 04:35:00|57.89|56.49|58.02|56.62|58.08|56.68|57.89|56.49|135
1652762400000|2022-05-17 04:40:00|58.03|56.63|57.85|56.45|58.09|56.69|57.79|56.39|184
1652762700000|2022-05-17 04:45:00|57.86|56.46|58.15|56.75|58.17|56.77|57.8|56.4|170
1652763000000|2022-05-17 04:50:00|58.13|56.73|58.15|56.75|58.19|56.79|58.05|56.65|142
1652763300000|2022-05-17 04:55:00|58.16|56.76|58.14|56.74|58.23|56.83|58.01|56.61|187
1652763600000|2022-05-17 05:00:00|58.15|56.75|57.99|56.59|58.15|56.75|57.98|56.58|131
1652763900000|2022-05-17 05:05:00|57.98|56.58|57.94|56.54|58.07|56.67|57.93|56.53|162
1652764200000|2022-05-17 05:10:00|57.95|56.55|57.92|56.52|57.97|56.57|57.85|56.45|223
1652764500000|2022-05-17 05:15:00|57.91|56.51|57.79|56.39|57.96|56.56|57.73|56.33|149
1652764800000|2022-05-17 05:20:00|57.78|56.38|57.86|56.46|57.89|56.49|57.73|56.33|116
1652765100000|2022-05-17 05:25:00|57.87|56.47|58.13|56.73|58.13|56.73|57.87|56.47|146
1652765400000|2022-05-17 05:30:00|58.14|56.74|58.03|56.63|58.2|56.8|58.01|56.61|93
1652765700000|2022-05-17 05:35:00|58.02|56.62|58.42|57.02|58.43|57.03|58.02|56.62|156
1652766000000|2022-05-17 05:40:00|58.43|57.03|58.35|56.95|58.43|57.03|58.26|56.86|181
1652766300000|2022-05-17 05:45:00|58.36|56.96|58.52|57.12|58.55|57.15|58.36|56.96|232
1652766600000|2022-05-17 05:50:00|58.53|57.13|58.47|57.07|58.53|57.13|58.4|57|156
1652766900000|2022-05-17 05:55:00|58.46|57.06|58.58|57.18|58.67|57.27|58.39|56.99|174
1652767200000|2022-05-17 06:00:00|58.57|57.17|58.39|56.99|58.62|57.22|58.37|56.97|182
1652767500000|2022-05-17 06:05:00|58.38|56.98|58.26|56.86|58.38|56.98|58.23|56.83|178
1652767800000|2022-05-17 06:10:00|58.27|56.87|58.26|56.86|58.35|56.95|58.2|56.8|114
1652768100000|2022-05-17 06:15:00|58.25|56.85|58.33|56.93|58.46|57.06|58.2|56.8|106
1652768400000|2022-05-17 06:20:00|58.32|56.92|58.36|56.96|58.36|56.96|58.27|56.87|101
1652768700000|2022-05-17 06:25:00|58.35|56.95|58.5|57.1|58.59|57.19|58.33|56.93|125
1652769000000|2022-05-17 06:30:00|58.49|57.09|58.64|57.24|58.67|57.27|58.45|57.05|127
1652769300000|2022-05-17 06:35:00|58.65|57.25|58.78|57.38|58.81|57.41|58.65|57.25|142
1652769600000|2022-05-17 06:40:00|58.77|57.37|58.99|57.59|58.99|57.59|58.72|57.32|156
1652769900000|2022-05-17 06:45:00|59|57.6|59.13|57.73|59.16|57.76|58.87|57.47|194
1652770200000|2022-05-17 06:50:00|59.15|57.75|59.08|57.68|59.17|57.77|58.99|57.59|134
1652770500000|2022-05-17 06:55:00|59.09|57.69|59.09|57.69|59.09|57.69|59|57.6|154
1652770800000|2022-05-17 07:00:00|59.1|57.7|58.99|57.59|59.1|57.7|58.9|57.5|142
1652771100000|2022-05-17 07:05:00|59|57.6|58.78|57.38|59.01|57.61|58.78|57.38|171
1652771400000|2022-05-17 07:10:00|58.77|57.37|58.66|57.26|58.78|57.38|58.66|57.26|163
1652771700000|2022-05-17 07:15:00|58.65|57.25|58.23|56.83|58.66|57.26|58.23|56.83|187
1652772000000|2022-05-17 07:20:00|58.24|56.84|58.46|57.06|58.51|57.11|58.23|56.83|116
1652772300000|2022-05-17 07:25:00|58.47|57.07|58.27|56.87|58.51|57.11|58.25|56.85|152
1652772600000|2022-05-17 07:30:00|58.26|56.86|58.41|57.01|58.42|57.02|58.26|56.86|137
1652772900000|2022-05-17 07:35:00|58.4|57|58.52|57.12|58.55|57.15|58.39|56.99|123
1652773200000|2022-05-17 07:40:00|58.51|57.11|58.35|56.95|58.54|57.14|58.34|56.94|160
1652773500000|2022-05-17 07:45:00|58.36|56.96|58.46|57.06|58.5|57.1|58.36|56.96|135
1652773800000|2022-05-17 07:50:00|58.45|57.05|58.56|57.16|58.62|57.22|58.44|57.04|157
1652774100000|2022-05-17 07:55:00|58.57|57.17|58.27|56.87|58.62|57.22|58.25|56.85|259
1652774400000|2022-05-17 08:00:00|58.26|56.86|58.32|56.92|58.36|56.96|58.04|56.64|186
1652774700000|2022-05-17 08:05:00|58.33|56.93|58.61|57.21|58.65|57.25|58.33|56.93|166
1652775000000|2022-05-17 08:10:00|58.6|57.2|58.67|57.27|58.67|57.27|58.5|57.1|157
1652775300000|2022-05-17 08:15:00|58.66|57.26|58.63|57.23|58.66|57.26|58.5|57.1|118
1652775600000|2022-05-17 08:20:00|58.62|57.22|58.57|57.17|58.62|57.22|58.44|57.04|135
1652775900000|2022-05-17 08:25:00|58.58|57.18|58.38|56.98|58.58|57.18|58.31|56.91|139
1652776200000|2022-05-17 08:30:00|58.37|56.97|58.45|57.05|58.53|57.13|58.18|56.78|167
1652776500000|2022-05-17 08:35:00|58.44|57.04|59.06|57.66|59.08|57.68|58.43|57.03|229
1652776800000|2022-05-17 08:40:00|59.07|57.67|59.02|57.62|59.1|57.7|58.86|57.46|240
1652777100000|2022-05-17 08:45:00|59.01|57.61|58.77|57.37|59.05|57.65|58.76|57.36|179
1652777400000|2022-05-17 08:50:00|58.76|57.36|58.72|57.32|58.77|57.37|58.64|57.24|124
1652777700000|2022-05-17 08:55:00|58.71|57.31|58.59|57.19|58.73|57.33|58.58|57.18|116
1652778000000|2022-05-17 09:00:00|58.58|57.18|58.82|57.42|58.92|57.52|58.58|57.18|157
1652778300000|2022-05-17 09:05:00|58.81|57.41|58.89|57.49|58.99|57.59|58.76|57.36|151
1652778600000|2022-05-17 09:10:00|58.88|57.48|58.83|57.43|59.07|57.67|58.83|57.43|158
1652778900000|2022-05-17 09:15:00|58.82|57.42|58.99|57.59|59|57.6|58.81|57.41|143
1652779200000|2022-05-17 09:20:00|59.01|57.61|59.42|58.02|59.57|58.17|59.01|57.61|180
1652779500000|2022-05-17 09:25:00|59.43|58.03|59.32|57.92|59.53|58.13|59.26|57.86|232
1652779800000|2022-05-17 09:30:00|59.33|57.93|59.44|58.04|59.57|58.17|59.32|57.92|232
1652780100000|2022-05-17 09:35:00|59.43|58.03|59.32|57.92|59.43|58.03|59.22|57.82|182
1652780400000|2022-05-17 09:40:00|59.33|57.93|59.42|58.02|59.46|58.06|59.21|57.81|150
1652780700000|2022-05-17 09:45:00|59.41|58.01|59.2|57.8|59.47|58.07|59.19|57.79|152
1652781000000|2022-05-17 09:50:00|59.21|57.81|59.15|57.75|59.31|57.91|59.06|57.66|158
1652781300000|2022-05-17 09:55:00|59.14|57.74|59.1|57.7|59.25|57.85|59.06|57.66|136
1652781600000|2022-05-17 10:00:00|59.12|57.72|58.81|57.41|59.14|57.74|58.81|57.41|171
1652781900000|2022-05-17 10:05:00|58.82|57.42|58.88|57.48|58.93|57.53|58.79|57.39|194
1652782200000|2022-05-17 10:10:00|58.89|57.49|58.73|57.33|58.94|57.54|58.69|57.29|181
1652782500000|2022-05-17 10:15:00|58.74|57.34|58.64|57.24|58.79|57.39|58.62|57.22|196
1652782800000|2022-05-17 10:20:00|58.63|57.23|58.65|57.25|58.68|57.28|58.6|57.2|140
1652783100000|2022-05-17 10:25:00|58.64|57.24|58.82|57.42|58.85|57.45|58.64|57.24|110
1652783400000|2022-05-17 10:30:00|58.81|57.41|58.71|57.31|58.94|57.54|58.71|57.31|138
1652783700000|2022-05-17 10:35:00|58.72|57.32|58.66|57.26|58.8|57.4|58.64|57.24|116
1652784000000|2022-05-17 10:40:00|58.67|57.27|58.47|57.07|58.68|57.28|58.46|57.06|128
1652784300000|2022-05-17 10:45:00|58.48|57.08|58.63|57.23|58.64|57.24|58.48|57.08|105
1652784600000|2022-05-17 10:50:00|58.62|57.22|58.64|57.24|58.78|57.38|58.62|57.22|142
1652784900000|2022-05-17 10:55:00|58.63|57.23|58.67|57.27|58.8|57.4|58.59|57.19|218
1652785200000|2022-05-17 11:00:00|58.66|57.26|58.72|57.32|58.74|57.34|58.65|57.25|171
1652785500000|2022-05-17 11:05:00|58.71|57.31|58.94|57.54|58.94|57.54|58.71|57.31|117
1652785800000|2022-05-17 11:10:00|58.93|57.53|59.08|57.68|59.09|57.69|58.92|57.52|98
1652786100000|2022-05-17 11:15:00|59.09|57.69|58.98|57.58|59.35|57.95|58.85|57.45|249
1652786400000|2022-05-17 11:20:00|58.97|57.57|59.18|57.78|59.31|57.91|58.94|57.54|250
1652786700000|2022-05-17 11:25:00|59.19|57.79|59.31|57.91|59.33|57.93|59.11|57.71|211
1652787000000|2022-05-17 11:30:00|59.3|57.9|59.15|57.75|59.39|57.99|59.11|57.71|228
1652787300000|2022-05-17 11:35:00|59.14|57.74|58.91|57.51|59.16|57.76|58.82|57.42|326
1652787600000|2022-05-17 11:40:00|58.9|57.5|58.95|57.55|58.99|57.59|58.85|57.45|212
1652787900000|2022-05-17 11:45:00|58.94|57.54|58.94|57.54|59.12|57.72|58.88|57.48|181
1652788200000|2022-05-17 11:50:00|58.93|57.53|58.73|57.33|58.99|57.59|58.67|57.27|199
1652788500000|2022-05-17 11:55:00|58.72|57.32|58.75|57.35|58.99|57.59|58.72|57.32|209
1652788800000|2022-05-17 12:00:00|58.74|57.34|58.89|57.49|58.91|57.51|58.68|57.28|199
1652789100000|2022-05-17 12:05:00|58.88|57.48|59.12|57.72|59.22|57.82|58.86|57.46|220
1652789400000|2022-05-17 12:10:00|59.11|57.71|59.18|57.78|59.22|57.82|59.07|57.67|181
1652789700000|2022-05-17 12:15:00|59.17|57.77|59.34|57.94|59.38|57.98|59.1|57.7|222
1652790000000|2022-05-17 12:20:00|59.33|57.93|59.63|58.23|59.72|58.32|59.29|57.89|238
1652790300000|2022-05-17 12:25:00|59.62|58.22|59.61|58.21|59.7|58.3|59.48|58.08|285
1652790600000|2022-05-17 12:30:00|59.6|58.2|59.67|58.27|59.72|58.32|59.36|57.96|346
1652790900000|2022-05-17 12:35:00|59.68|58.28|60.03|58.63|60.2|58.8|59.64|58.24|381
1652791200000|2022-05-17 12:40:00|60.02|58.62|59.84|58.44|60.05|58.65|59.8|58.4|273
1652791500000|2022-05-17 12:45:00|59.86|58.46|59.57|58.17|59.94|58.54|59.54|58.14|291
1652791800000|2022-05-17 12:50:00|59.56|58.16|59.41|58.01|59.62|58.22|59.39|57.99|247
1652792100000|2022-05-17 12:55:00|59.4|58|59.6|58.2|59.66|58.26|59.37|57.97|209
1652792400000|2022-05-17 13:00:00|59.59|58.19|59.54|58.14|59.65|58.25|59.43|58.03|175
1652792700000|2022-05-17 13:05:00|59.53|58.13|59.46|58.06|59.53|58.13|59.39|57.99|161
1652793000000|2022-05-17 13:10:00|59.45|58.05|59.43|58.03|59.49|58.09|59.34|57.94|180
1652793300000|2022-05-17 13:15:00|59.42|58.02|59.66|58.26|59.85|58.45|59.37|57.97|244
1652793600000|2022-05-17 13:20:00|59.65|58.25|59.63|58.23|59.66|58.26|59.5|58.1|174
1652793900000|2022-05-17 13:25:00|59.65|58.25|59.89|58.49|59.89|58.49|59.6|58.2|198
1652794200000|2022-05-17 13:30:00|59.9|58.5|60.17|58.77|60.21|58.81|59.51|58.11|476
1652794500000|2022-05-17 13:35:00|60.16|58.76|60.46|59.06|60.6|59.2|60.16|58.76|454
1652794800000|2022-05-17 13:40:00|60.47|59.07|60.42|59.02|60.58|59.18|60.38|58.98|368
1652795100000|2022-05-17 13:45:00|60.44|59.04|59.98|58.58|60.45|59.05|59.97|58.57|361
1652795400000|2022-05-17 13:50:00|59.99|58.59|59.87|58.47|60.16|58.76|59.87|58.47|311
1652795700000|2022-05-17 13:55:00|59.88|58.48|59.73|58.33|60.03|58.63|59.69|58.29|353
1652796000000|2022-05-17 14:00:00|59.74|58.34|59.81|58.41|59.81|58.41|59.62|58.22|285
1652796300000|2022-05-17 14:05:00|59.79|58.39|59.32|57.92|59.85|58.45|59.24|57.84|324
1652796600000|2022-05-17 14:10:00|59.33|57.93|59.11|57.71|59.35|57.95|59.05|57.65|307
1652796900000|2022-05-17 14:15:00|59.1|57.7|59.39|57.99|59.46|58.06|59.1|57.7|291
1652797200000|2022-05-17 14:20:00|59.4|58|59.33|57.93|59.51|58.11|59.25|57.85|268
1652797500000|2022-05-17 14:25:00|59.32|57.92|58.89|57.49|59.46|58.06|58.88|57.48|261
1652797800000|2022-05-17 14:30:00|58.88|57.48|58.61|57.21|58.96|57.56|58.57|57.17|353
1652798100000|2022-05-17 14:35:00|58.62|57.22|58.38|56.98|58.67|57.27|58.38|56.98|309
1652798400000|2022-05-17 14:40:00|58.37|56.97|57.74|56.34|58.57|57.17|57.73|56.33|403
1652798700000|2022-05-17 14:45:00|57.73|56.33|58.02|56.62|58.07|56.67|57.73|56.33|330
1652799000000|2022-05-17 14:50:00|58|56.6|57.98|56.58|58.15|56.75|57.8|56.4|190
1652799300000|2022-05-17 14:55:00|57.99|56.59|58.08|56.68|58.13|56.73|57.97|56.57|356
1652799600000|2022-05-17 15:00:00|58.07|56.67|58.2|56.8|58.38|56.98|58|56.6|325
1652799900000|2022-05-17 15:05:00|58.21|56.81|58.37|56.97|58.39|56.99|58.2|56.8|266
1652800200000|2022-05-17 15:10:00|58.38|56.98|58.53|57.13|58.54|57.14|58.32|56.92|267
1652800500000|2022-05-17 15:15:00|58.52|57.12|58.36|56.96|58.54|57.14|57.92|56.52|349
1652800800000|2022-05-17 15:20:00|58.37|56.97|58.01|56.61|58.37|56.97|57.95|56.55|356
1652801100000|2022-05-17 15:25:00|58|56.6|57.63|56.23|58.02|56.62|57.57|56.17|323
1652801400000|2022-05-17 15:30:00|57.64|56.24|57.96|56.56|57.96|56.56|57.59|56.19|309
1652801700000|2022-05-17 15:35:00|57.95|56.55|58.21|56.81|58.33|56.93|57.95|56.55|362
1652802000000|2022-05-17 15:40:00|58.22|56.82|57.85|56.45|58.25|56.85|57.84|56.44|360
1652802300000|2022-05-17 15:45:00|57.84|56.44|58.13|56.73|58.19|56.79|57.84|56.44|326
1652802600000|2022-05-17 15:50:00|58.14|56.74|58.03|56.63|58.15|56.75|58|56.6|247
1652802900000|2022-05-17 15:55:00|58.02|56.62|58.08|56.68|58.1|56.7|57.98|56.58|204
1652803200000|2022-05-17 16:00:00|58.07|56.67|58.12|56.72|58.16|56.76|57.94|56.54|217
1652803500000|2022-05-17 16:05:00|58.13|56.73|57.78|56.38|58.2|56.8|57.69|56.29|341
1652803800000|2022-05-17 16:10:00|57.79|56.39|57.43|56.03|57.82|56.42|57.37|55.97|311
1652804100000|2022-05-17 16:15:00|57.42|56.02|57.52|56.12|57.66|56.26|57.36|55.96|285
1652804400000|2022-05-17 16:20:00|57.51|56.11|57.23|55.83|57.59|56.19|57.01|55.61|366
1652804700000|2022-05-17 16:25:00|57.24|55.84|57.34|55.94|57.42|56.02|57.2|55.8|317
1652805000000|2022-05-17 16:30:00|57.35|55.95|57.64|56.24|57.64|56.24|57.24|55.84|312
1652805300000|2022-05-17 16:35:00|57.63|56.23|57.51|56.11|57.79|56.39|57.44|56.04|253
1652805600000|2022-05-17 16:40:00|57.52|56.12|57.67|56.27|57.67|56.27|57.42|56.02|247
1652805900000|2022-05-17 16:45:00|57.68|56.28|57.77|56.37|57.85|56.45|57.61|56.21|228
1652806200000|2022-05-17 16:50:00|57.76|56.36|57.78|56.38|57.81|56.41|57.68|56.28|203
1652806500000|2022-05-17 16:55:00|57.77|56.37|57.72|56.32|57.83|56.43|57.7|56.3|203
1652806800000|2022-05-17 17:00:00|57.71|56.31|57.82|56.42|57.83|56.43|57.48|56.08|259
1652807100000|2022-05-17 17:05:00|57.81|56.41|57.89|56.49|57.94|56.54|57.72|56.32|227
1652807400000|2022-05-17 17:10:00|57.88|56.48|57.86|56.46|58.05|56.65|57.82|56.42|261
1652807700000|2022-05-17 17:15:00|57.87|56.47|57.88|56.48|57.95|56.55|57.8|56.4|233
1652808000000|2022-05-17 17:20:00|57.87|56.47|57.97|56.57|58.01|56.61|57.85|56.45|238
1652808300000|2022-05-17 17:25:00|57.96|56.56|57.81|56.41|57.98|56.58|57.8|56.4|238
1652808600000|2022-05-17 17:30:00|57.8|56.4|57.9|56.5|57.92|56.52|57.73|56.33|193
1652808900000|2022-05-17 17:35:00|57.89|56.49|57.74|56.34|57.92|56.52|57.69|56.29|243
1652809200000|2022-05-17 17:40:00|57.76|56.36|57.92|56.52|57.95|56.55|57.63|56.23|265
1652809500000|2022-05-17 17:45:00|57.91|56.51|57.74|56.34|57.92|56.52|57.64|56.24|223
1652809800000|2022-05-17 17:50:00|57.73|56.33|57.52|56.12|57.74|56.34|57.52|56.12|242
1652810100000|2022-05-17 17:55:00|57.53|56.13|57.08|55.68|57.58|56.18|57.08|55.68|243
1652810400000|2022-05-17 18:00:00|57.07|55.67|56.9|55.5|57.13|55.73|56.84|55.44|272
1652810700000|2022-05-17 18:05:00|56.89|55.49|57.69|56.29|57.71|56.31|56.89|55.49|346
1652811000000|2022-05-17 18:10:00|57.7|56.3|56.81|55.41|57.71|56.31|56.6|55.2|516
1652811300000|2022-05-17 18:15:00|56.83|55.43|56.23|54.83|56.86|55.46|56.07|54.67|514
1652811600000|2022-05-17 18:20:00|56.24|54.84|56.27|54.87|56.3|54.9|55.78|54.38|570
1652811900000|2022-05-17 18:25:00|56.29|54.89|56.14|54.74|56.46|55.06|56.07|54.67|513
1652812200000|2022-05-17 18:30:00|56.13|54.73|55.93|54.53|56.31|54.91|55.83|54.43|463
1652812500000|2022-05-17 18:35:00|55.92|54.52|56.31|54.91|56.32|54.92|55.81|54.41|403
1652812800000|2022-05-17 18:40:00|56.3|54.9|56.59|55.19|56.66|55.26|56.21|54.81|434
1652813100000|2022-05-17 18:45:00|56.6|55.2|56.68|55.28|56.74|55.34|56.3|54.9|353
1652813400000|2022-05-17 18:50:00|56.67|55.27|56.61|55.21|56.74|55.34|56.45|55.05|316
1652813700000|2022-05-17 18:55:00|56.62|55.22|56.81|55.41|56.82|55.42|56.46|55.06|307
1652814000000|2022-05-17 19:00:00|56.8|55.4|56.92|55.52|56.94|55.54|56.59|55.19|359
1652814300000|2022-05-17 19:05:00|56.93|55.53|57.65|56.25|57.67|56.27|56.89|55.49|430
1652814600000|2022-05-17 19:10:00|57.64|56.24|57.66|56.26|57.85|56.45|57.38|55.98|450
1652814900000|2022-05-17 19:15:00|57.67|56.27|57.46|56.06|57.74|56.34|57.37|55.97|366
1652815200000|2022-05-17 19:20:00|57.48|56.08|57.74|56.34|57.8|56.4|57.45|56.05|285
1652815500000|2022-05-17 19:25:00|57.73|56.33|57.8|56.4|57.92|56.52|57.69|56.29|300
1652815800000|2022-05-17 19:30:00|57.81|56.41|57.78|56.38|57.94|56.54|57.69|56.29|309
1652816100000|2022-05-17 19:35:00|57.79|56.39|57.66|56.26|57.91|56.51|57.65|56.25|253
1652816400000|2022-05-17 19:40:00|57.67|56.27|57.53|56.13|57.67|56.27|57.45|56.05|237
1652816700000|2022-05-17 19:45:00|57.54|56.14|57.14|55.74|57.54|56.14|57.12|55.72|309
1652817000000|2022-05-17 19:50:00|57.16|55.76|57.23|55.83|57.31|55.91|57.12|55.72|257
1652817300000|2022-05-17 19:55:00|57.22|55.82|57.26|55.86|57.42|56.02|57.14|55.74|237
1652817600000|2022-05-17 20:00:00|57.25|55.85|57.13|55.73|57.25|55.85|57.12|55.72|161
1652817900000|2022-05-17 20:05:00|57.12|55.72|57.25|55.85|57.3|55.9|57.01|55.61|145
1652818200000|2022-05-17 20:10:00|57.24|55.84|57.16|55.76|57.32|55.92|57.15|55.75|103
1652818500000|2022-05-17 20:15:00|57.17|55.77|57.32|55.92|57.37|55.97|57.16|55.76|109
1652818800000|2022-05-17 20:20:00|57.31|55.91|57.61|56.21|57.63|56.23|57.26|55.86|127
1652819100000|2022-05-17 20:25:00|57.6|56.2|57.54|56.14|57.66|56.26|57.53|56.13|139
1652819400000|2022-05-17 20:30:00|57.5|56.1|57.35|55.95|57.52|56.12|57.22|55.82|227
1652819700000|2022-05-17 20:35:00|57.36|55.96|57.39|55.99|57.44|56.04|57.34|55.94|138
1652820000000|2022-05-17 20:40:00|57.38|55.98|57.44|56.04|57.52|56.12|57.3|55.9|118
1652820300000|2022-05-17 20:45:00|57.41|56.01|57.48|56.08|57.55|56.15|57.4|56|150
1652820600000|2022-05-17 20:50:00|57.46|56.06|57.26|55.86|57.46|56.06|57.24|55.84|122
1652820900000|2022-05-17 20:55:00|57.3|55.9|57.2|55.8|57.3|55.9|57.2|55.8|117
1652821200000|2022-05-17 21:00:00|57.21|55.81|57.38|55.98|57.38|55.98|57.08|55.68|121
1652821500000|2022-05-17 21:05:00|57.37|55.97|57.42|56.02|57.43|56.03|57.3|55.9|80
1652821800000|2022-05-17 21:10:00|57.43|56.03|57.55|56.15|57.55|56.15|57.38|55.98|48
1652822100000|2022-05-17 21:15:00|57.56|56.16|57.59|56.19|57.6|56.2|57.53|56.13|67
1652822400000|2022-05-17 21:20:00|57.61|56.21|57.69|56.29|57.72|56.32|57.6|56.2|75
1652822700000|2022-05-17 21:25:00|57.7|56.3|57.62|56.22|57.7|56.3|57.59|56.19|85
1652823000000|2022-05-17 21:30:00|57.63|56.23|57.84|56.44|57.84|56.44|57.63|56.23|54
1652823300000|2022-05-17 21:35:00|57.83|56.43|57.78|56.38|57.83|56.43|57.78|56.38|97
1652823600000|2022-05-17 21:40:00|57.79|56.39|58.12|56.72|58.13|56.73|57.75|56.35|116
1652823900000|2022-05-17 21:45:00|58.11|56.71|58.08|56.68|58.13|56.73|57.95|56.55|134
1652824200000|2022-05-17 21:50:00|58.09|56.69|58.49|57.09|58.59|57.19|58.06|56.66|170
1652824500000|2022-05-17 21:55:00|58.5|57.1|58.42|57.02|58.52|57.12|58.34|56.94|134
1652824800000|2022-05-17 22:00:00|58.43|57.03|58.44|57.04|58.62|57.22|58.33|56.93|217
1652825100000|2022-05-17 22:05:00|58.43|57.03|58.6|57.2|58.64|57.24|58.43|57.03|145
1652825400000|2022-05-17 22:10:00|58.59|57.19|58.5|57.1|58.61|57.21|58.47|57.07|124
1652825700000|2022-05-17 22:15:00|58.51|57.11|58.22|56.82|58.56|57.16|58.16|56.76|210
1652826000000|2022-05-17 22:20:00|58.21|56.81|58.14|56.74|58.25|56.85|58.09|56.69|188
1652826300000|2022-05-17 22:25:00|58.13|56.73|58.12|56.72|58.16|56.76|58.07|56.67|99
1652826600000|2022-05-17 22:30:00|58.11|56.71|58.01|56.61|58.17|56.77|58.01|56.61|108
1652826900000|2022-05-17 22:35:00|58|56.6|58.08|56.68|58.1|56.7|57.93|56.53|116
1652827200000|2022-05-17 22:40:00|58.09|56.69|57.96|56.56|58.09|56.69|57.95|56.55|68
1652827500000|2022-05-17 22:45:00|57.97|56.57|58.22|56.82|58.29|56.89|57.97|56.57|124
1652827800000|2022-05-17 22:50:00|58.23|56.83|58.19|56.79|58.3|56.9|58.19|56.79|68
1652828100000|2022-05-17 22:55:00|58.18|56.78|58.33|56.93|58.34|56.94|58.14|56.74|100
1652828400000|2022-05-17 23:00:00|58.34|56.94|58.64|57.24|58.65|57.25|58.34|56.94|193
1652828700000|2022-05-17 23:05:00|58.65|57.25|58.62|57.22|58.9|57.5|58.59|57.19|234
1652829000000|2022-05-17 23:10:00|58.63|57.23|58.55|57.15|58.68|57.28|58.51|57.11|154
1652829300000|2022-05-17 23:15:00|58.57|57.17|58.59|57.19|58.65|57.25|58.54|57.14|117
1652829600000|2022-05-17 23:20:00|58.6|57.2|58.65|57.25|58.67|57.27|58.56|57.16|169
1652829900000|2022-05-17 23:25:00|58.64|57.24|58.84|57.44|58.87|57.47|58.63|57.23|174
1652830200000|2022-05-17 23:30:00|58.85|57.45|58.53|57.13|58.86|57.46|58.53|57.13|143
1652830500000|2022-05-17 23:35:00|58.52|57.12|58.42|57.02|58.57|57.17|58.37|56.97|143
1652830800000|2022-05-17 23:40:00|58.43|57.03|58.51|57.11|58.51|57.11|58.38|56.98|89
1652831100000|2022-05-17 23:45:00|58.5|57.1|58.5|57.1|58.69|57.29|58.46|57.06|159
1652831400000|2022-05-17 23:50:00|58.52|57.12|58.47|57.07|58.64|57.24|58.45|57.05|95
1652831700000|2022-05-17 23:55:00|58.46|57.06|58.4|57|58.47|57.07|58.38|56.98|123
1652832000000|2022-05-18 00:00:00|58.39|56.99|58.48|57.08|58.6|57.2|58.2|56.8|167
1652832300000|2022-05-18 00:05:00|58.49|57.09|58.97|57.57|58.99|57.59|58.49|57.09|159
1652832600000|2022-05-18 00:10:00|58.98|57.58|58.76|57.36|59.05|57.65|58.69|57.29|152
1652832900000|2022-05-18 00:15:00|58.77|57.37|59.01|57.61|59.01|57.61|58.64|57.24|147
1652833200000|2022-05-18 00:20:00|59.02|57.62|58.88|57.48|59.1|57.7|58.84|57.44|191
1652833500000|2022-05-18 00:25:00|58.89|57.49|59.17|57.77|59.26|57.86|58.84|57.44|216
1652833800000|2022-05-18 00:30:00|59.18|57.78|58.92|57.52|59.18|57.78|58.7|57.3|195
1652834100000|2022-05-18 00:35:00|58.93|57.53|58.66|57.26|58.93|57.53|58.62|57.22|195
1652834400000|2022-05-18 00:40:00|58.65|57.25|58.51|57.11|58.65|57.25|58.45|57.05|163
1652834700000|2022-05-18 00:45:00|58.52|57.12|58.29|56.89|58.52|57.12|58.23|56.83|150
1652835000000|2022-05-18 00:50:00|58.28|56.88|58.12|56.72|58.36|56.96|58.12|56.72|192
1652835300000|2022-05-18 00:55:00|58.1|56.7|58.2|56.8|58.3|56.9|58.09|56.69|124
1652835600000|2022-05-18 01:00:00|58.22|56.82|58.03|56.63|58.26|56.86|58.02|56.62|177
1652835900000|2022-05-18 01:05:00|58.01|56.61|57.71|56.31|58.06|56.66|57.7|56.3|192
1652836200000|2022-05-18 01:10:00|57.72|56.32|57.72|56.32|57.81|56.41|57.7|56.3|107
1652836500000|2022-05-18 01:15:00|57.73|56.33|57.82|56.42|57.93|56.53|57.73|56.33|155
1652836800000|2022-05-18 01:20:00|57.83|56.43|57.86|56.46|58.01|56.61|57.83|56.43|133
1652837100000|2022-05-18 01:25:00|57.85|56.45|57.6|56.2|57.92|56.52|57.54|56.14|231
1652837400000|2022-05-18 01:30:00|57.63|56.23|57.69|56.29|57.72|56.32|57.55|56.15|162
1652837700000|2022-05-18 01:35:00|57.7|56.3|57.8|56.4|57.82|56.42|57.69|56.29|210
1652838000000|2022-05-18 01:40:00|57.79|56.39|57.68|56.28|57.81|56.41|57.68|56.28|139
1652838300000|2022-05-18 01:45:00|57.69|56.29|57.42|56.02|57.7|56.3|57.37|55.97|217
1652838600000|2022-05-18 01:50:00|57.43|56.03|57.32|55.92|57.44|56.04|57.25|55.85|203
1652838900000|2022-05-18 01:55:00|57.31|55.91|57.28|55.88|57.4|56|57.23|55.83|215
1652839200000|2022-05-18 02:00:00|57.29|55.89|57.43|56.03|57.46|56.06|57.23|55.83|181
1652839500000|2022-05-18 02:05:00|57.42|56.02|57.43|56.03|57.55|56.15|57.39|55.99|116
1652839800000|2022-05-18 02:10:00|57.42|56.02|57.5|56.1|57.56|56.16|57.41|56.01|101
1652840100000|2022-05-18 02:15:00|57.49|56.09|57.47|56.07|57.55|56.15|57.31|55.91|135
1652840400000|2022-05-18 02:20:00|57.46|56.06|57.63|56.23|57.65|56.25|57.45|56.05|100
1652840700000|2022-05-18 02:25:00|57.62|56.22|57.65|56.25|57.71|56.31|57.59|56.19|124
1652841000000|2022-05-18 02:30:00|57.66|56.26|57.41|56.01|57.67|56.27|57.37|55.97|85
1652841300000|2022-05-18 02:35:00|57.42|56.02|57.52|56.12|57.54|56.14|57.4|56|86
1652841600000|2022-05-18 02:40:00|57.51|56.11|57.76|56.36|57.8|56.4|57.51|56.11|122
1652841900000|2022-05-18 02:45:00|57.77|56.37|57.75|56.35|57.77|56.37|57.62|56.22|100
1652842200000|2022-05-18 02:50:00|57.76|56.36|57.76|56.36|57.79|56.39|57.71|56.31|97
1652842500000|2022-05-18 02:55:00|57.77|56.37|57.8|56.4|57.84|56.44|57.76|56.36|104
1652842800000|2022-05-18 03:00:00|57.79|56.39|57.53|56.13|57.79|56.39|57.52|56.12|141
1652843100000|2022-05-18 03:05:00|57.52|56.12|57.41|56.01|57.56|56.16|57.41|56.01|126
1652843400000|2022-05-18 03:10:00|57.4|56|56.83|55.43|57.4|56|56.83|55.43|270
1652843700000|2022-05-18 03:15:00|56.84|55.44|56.96|55.56|57.08|55.68|56.75|55.35|259
1652844000000|2022-05-18 03:20:00|56.95|55.55|56.82|55.42|57.06|55.66|56.75|55.35|238
1652844300000|2022-05-18 03:25:00|56.81|55.41|56.87|55.47|56.95|55.55|56.76|55.36|155
1652844600000|2022-05-18 03:30:00|56.88|55.48|56.93|55.53|56.98|55.58|56.82|55.42|134
1652844900000|2022-05-18 03:35:00|56.92|55.52|56.87|55.47|56.97|55.57|56.56|55.16|198
1652845200000|2022-05-18 03:40:00|56.88|55.48|56.78|55.38|56.88|55.48|56.69|55.29|155
1652845500000|2022-05-18 03:45:00|56.77|55.37|56.73|55.33|56.88|55.48|56.7|55.3|146
1652845800000|2022-05-18 03:50:00|56.72|55.32|56.52|55.12|56.77|55.37|56.52|55.12|111
1652846100000|2022-05-18 03:55:00|56.51|55.11|56.54|55.14|56.58|55.18|56.38|54.98|167
1652846400000|2022-05-18 04:00:00|56.53|55.13|56.61|55.21|56.63|55.23|56.41|55.01|183
1652846700000|2022-05-18 04:05:00|56.6|55.2|56.68|55.28|56.72|55.32|56.6|55.2|125
1652847000000|2022-05-18 04:10:00|56.69|55.29|56.68|55.28|56.78|55.38|56.67|55.27|100
1652847300000|2022-05-18 04:15:00|56.69|55.29|56.57|55.17|56.76|55.36|56.51|55.11|134
1652847600000|2022-05-18 04:20:00|56.58|55.18|56.98|55.58|56.99|55.59|56.57|55.17|149
1652847900000|2022-05-18 04:25:00|56.97|55.57|56.92|55.52|57.09|55.69|56.88|55.48|145
1652848200000|2022-05-18 04:30:00|56.93|55.53|56.83|55.43|56.95|55.55|56.75|55.35|121
1652848500000|2022-05-18 04:35:00|56.84|55.44|56.8|55.4|56.95|55.55|56.78|55.38|103
1652848800000|2022-05-18 04:40:00|56.81|55.41|56.84|55.44|56.87|55.47|56.8|55.4|98
1652849100000|2022-05-18 04:45:00|56.83|55.43|56.88|55.48|56.9|55.5|56.71|55.31|125
1652849400000|2022-05-18 04:50:00|56.89|55.49|56.78|55.38|56.91|55.51|56.74|55.34|85
1652849700000|2022-05-18 04:55:00|56.79|55.39|56.69|55.29|56.82|55.42|56.61|55.21|134
1652850000000|2022-05-18 05:00:00|56.68|55.28|56.58|55.18|56.73|55.33|56.54|55.14|145
1652850300000|2022-05-18 05:05:00|56.57|55.17|57.04|55.64|57.05|55.65|56.57|55.17|215
1652850600000|2022-05-18 05:10:00|57.05|55.65|56.99|55.59|57.06|55.66|56.96|55.56|128
1652850900000|2022-05-18 05:15:00|56.98|55.58|57.19|55.79|57.25|55.85|56.96|55.56|205
1652851200000|2022-05-18 05:20:00|57.2|55.8|57.21|55.81|57.29|55.89|57.12|55.72|145
1652851500000|2022-05-18 05:25:00|57.2|55.8|57.15|55.75|57.22|55.82|57.09|55.69|133
1652851800000|2022-05-18 05:30:00|57.17|55.77|57.24|55.84|57.26|55.86|57.11|55.71|152
1652852100000|2022-05-18 05:35:00|57.23|55.83|57.12|55.72|57.26|55.86|57.08|55.68|115
1652852400000|2022-05-18 05:40:00|57.11|55.71|57.05|55.65|57.12|55.72|57.01|55.61|92
1652852700000|2022-05-18 05:45:00|57.03|55.63|57.13|55.73|57.17|55.77|57|55.6|121
1652853000000|2022-05-18 05:50:00|57.14|55.74|57.01|55.91|57.19|55.91|57.01|55.67|88
1652853300000|2022-05-18 05:55:00|56.99|55.89|57.29|55.89|57.31|56.03|56.99|55.76|178
1652853600000|2022-05-18 06:00:00|57.3|55.9|57.34|55.94|57.35|56.03|57.07|55.83|130
1652853900000|2022-05-18 06:05:00|57.33|55.93|57.08|55.98|57.34|56.07|57.06|55.8|177
1652854200000|2022-05-18 06:10:00|57.07|55.97|57.19|55.79|57.23|55.98|56.94|55.71|136
1652854500000|2022-05-18 06:15:00|57.18|55.78|57.08|55.68|57.18|55.93|56.92|55.68|89
1652854800000|2022-05-18 06:20:00|57.07|55.67|56.86|55.46|57.08|55.81|56.69|55.43|168
1652855100000|2022-05-18 06:25:00|56.71|55.61|56.69|55.59|56.9|55.63|56.69|55.42|121
1652855400000|2022-05-18 06:30:00|56.85|55.45|56.8|55.4|56.85|55.6|56.55|55.3|134
1652855700000|2022-05-18 06:35:00|56.64|55.54|56.68|55.58|56.89|55.62|56.56|55.32|122
1652856000000|2022-05-18 06:40:00|56.83|55.43|56.92|55.52|56.93|55.67|56.63|55.38|162
1652856300000|2022-05-18 06:45:00|56.76|55.66|56.56|55.46|56.9|55.66|56.55|55.28|126
1652856600000|2022-05-18 06:50:00|56.57|55.47|56.36|55.26|56.7|55.47|56.34|55.08|210
1652856900000|2022-05-18 06:55:00|56.37|55.27|56.26|55.16|56.58|55.32|56.25|54.99|184
1652857200000|2022-05-18 07:00:00|56.41|55.01|56.63|55.23|56.64|55.35|56.19|54.96|226
1652857500000|2022-05-18 07:05:00|56.65|55.25|56.68|55.28|56.69|55.43|56.38|55.15|194
1652857800000|2022-05-18 07:10:00|56.67|55.27|56.39|55.29|56.67|55.41|56.38|55.12|190
1652858100000|2022-05-18 07:15:00|56.38|55.28|56.42|55.32|56.66|55.4|56.38|55.13|159
1652858400000|2022-05-18 07:20:00|56.43|55.33|56.49|55.39|56.74|55.47|56.39|55.15|162
1652858700000|2022-05-18 07:25:00|56.67|55.27|56.61|55.21|56.7|55.43|56.41|55.19|144
1652859000000|2022-05-18 07:30:00|56.45|55.35|56.57|55.17|56.75|55.49|56.37|55.16|131
1652859300000|2022-05-18 07:35:00|56.56|55.16|56.79|55.39|56.8|55.49|56.53|55.16|97
1652859600000|2022-05-18 07:40:00|56.78|55.38|56.84|55.44|56.88|55.48|56.76|55.36|116
1652859900000|2022-05-18 07:45:00|56.85|55.45|56.9|55.5|56.92|55.52|56.76|55.36|108
1652860200000|2022-05-18 07:50:00|56.89|55.49|56.89|55.49|56.89|55.49|56.76|55.36|68
1652860500000|2022-05-18 07:55:00|56.88|55.48|57.05|55.65|57.07|55.67|56.86|55.46|157
1652860800000|2022-05-18 08:00:00|57.06|55.66|57.14|55.74|57.18|55.78|56.95|55.55|125
1652861100000|2022-05-18 08:05:00|57.15|55.75|57.03|55.63|57.18|55.78|56.97|55.57|111
1652861400000|2022-05-18 08:10:00|57.04|55.64|56.97|55.57|57.08|55.68|56.93|55.53|106
1652861700000|2022-05-18 08:15:00|56.98|55.58|56.75|55.35|57.04|55.64|56.73|55.33|134
1652862000000|2022-05-18 08:20:00|56.74|55.34|56.65|55.25|56.76|55.36|56.56|55.16|115
1652862300000|2022-05-18 08:25:00|56.66|55.26|56.75|55.35|56.77|55.37|56.62|55.22|102
1652862600000|2022-05-18 08:30:00|56.74|55.34|56.56|55.16|56.85|55.45|56.53|55.13|99
1652862900000|2022-05-18 08:35:00|56.57|55.17|56.56|55.16|56.67|55.27|56.56|55.16|142
1652863200000|2022-05-18 08:40:00|56.55|55.15|56.6|55.2|56.74|55.34|56.53|55.13|129
1652863500000|2022-05-18 08:45:00|56.61|55.21|56.68|55.28|56.74|55.34|56.59|55.19|143
1652863800000|2022-05-18 08:50:00|56.67|55.27|56.83|55.43|56.83|55.43|56.65|55.25|103
1652864100000|2022-05-18 08:55:00|56.82|55.42|56.88|55.48|56.92|55.52|56.82|55.42|110
1652864400000|2022-05-18 09:00:00|56.89|55.49|56.84|55.44|56.89|55.49|56.78|55.38|81
1652864700000|2022-05-18 09:05:00|56.85|55.45|56.87|55.47|56.87|55.47|56.75|55.35|91
1652865000000|2022-05-18 09:10:00|56.88|55.48|56.87|55.47|57.02|55.62|56.84|55.44|137
1652865300000|2022-05-18 09:15:00|56.86|55.46|56.42|55.02|56.86|55.46|56.4|55|131
1652865600000|2022-05-18 09:20:00|56.41|55.01|56.38|54.98|56.47|55.07|56.32|54.92|139
1652865900000|2022-05-18 09:25:00|56.36|54.96|56.51|55.11|56.56|55.16|56.33|54.93|144
1652866200000|2022-05-18 09:30:00|56.5|55.1|56.55|55.15|56.56|55.16|56.32|54.92|142
1652866500000|2022-05-18 09:35:00|56.56|55.16|56.55|55.15|56.64|55.24|56.52|55.12|95
1652866800000|2022-05-18 09:40:00|56.54|55.14|56.77|55.37|56.78|55.38|56.48|55.08|123
1652867100000|2022-05-18 09:45:00|56.78|55.38|57.01|55.61|57.02|55.62|56.76|55.36|168
1652867400000|2022-05-18 09:50:00|57|55.6|56.81|55.41|57.01|55.61|56.81|55.41|117
1652867700000|2022-05-18 09:55:00|56.8|55.4|56.87|55.47|56.88|55.48|56.67|55.27|132
1652868000000|2022-05-18 10:00:00|56.88|55.48|57.12|55.72|57.13|55.73|56.85|55.45|167
1652868300000|2022-05-18 10:05:00|57.13|55.73|57.09|55.69|57.16|55.76|57.04|55.64|84
1652868600000|2022-05-18 10:10:00|57.1|55.7|57.07|55.67|57.11|55.71|57|55.6|92
1652868900000|2022-05-18 10:15:00|57.06|55.66|57.03|55.63|57.07|55.67|56.85|55.45|110
1652869200000|2022-05-18 10:20:00|57.02|55.62|57.01|55.61|57.08|55.68|56.98|55.58|98
1652869500000|2022-05-18 10:25:00|57|55.6|57.07|55.67|57.09|55.69|56.95|55.55|101
1652869800000|2022-05-18 10:30:00|57.08|55.68|56.83|55.43|57.08|55.68|56.81|55.41|69
1652870100000|2022-05-18 10:35:00|56.81|55.41|56.72|55.32|56.81|55.41|56.67|55.27|106
1652870400000|2022-05-18 10:40:00|56.71|55.31|56.68|55.28|56.75|55.35|56.67|55.27|78
1652870700000|2022-05-18 10:45:00|56.69|55.29|56.52|55.12|56.69|55.29|56.51|55.11|99
1652871000000|2022-05-18 10:50:00|56.53|55.13|56.75|55.35|56.81|55.41|56.53|55.13|106
1652871300000|2022-05-18 10:55:00|56.74|55.34|56.81|55.41|56.83|55.43|56.66|55.26|75
1652871600000|2022-05-18 11:00:00|56.83|55.43|56.52|55.12|56.87|55.47|56.5|55.1|160
1652871900000|2022-05-18 11:05:00|56.53|55.13|56.46|55.06|56.53|55.13|56.44|55.04|158
1652872200000|2022-05-18 11:10:00|56.45|55.05|56.44|55.04|56.48|55.08|56.42|55.02|88
1652872500000|2022-05-18 11:15:00|56.43|55.03|56.47|55.07|56.61|55.21|56.4|55|133
1652872800000|2022-05-18 11:20:00|56.48|55.08|56.49|55.09|56.58|55.18|56.43|55.03|84
1652873100000|2022-05-18 11:25:00|56.48|55.08|56.18|54.78|56.53|55.13|56.14|54.74|134
1652873400000|2022-05-18 11:30:00|56.19|54.79|56.25|54.85|56.42|55.02|56.15|54.75|192
1652873700000|2022-05-18 11:35:00|56.24|54.84|56.21|54.81|56.33|54.93|56.18|54.78|145
1652874000000|2022-05-18 11:40:00|56.2|54.8|56|54.6|56.22|54.82|55.98|54.58|205
1652874300000|2022-05-18 11:45:00|56.01|54.61|56.2|54.8|56.21|54.81|55.97|54.57|149
1652874600000|2022-05-18 11:50:00|56.21|54.81|56.33|54.93|56.36|54.96|56.19|54.79|135
1652874900000|2022-05-18 11:55:00|56.32|54.92|56.29|54.89|56.36|54.96|56.19|54.79|157
1652875200000|2022-05-18 12:00:00|56.3|54.9|56.12|54.72|56.32|54.92|56.09|54.69|133
1652875500000|2022-05-18 12:05:00|56.13|54.73|56.12|54.72|56.25|54.85|56.11|54.71|130
1652875800000|2022-05-18 12:10:00|56.11|54.71|55.6|54.2|56.14|54.74|55.59|54.19|155
1652876100000|2022-05-18 12:15:00|55.59|54.19|55.75|54.35|55.82|54.42|55.55|54.15|227
1652876400000|2022-05-18 12:20:00|55.76|54.36|55.9|54.5|55.97|54.57|55.76|54.36|189
1652876700000|2022-05-18 12:25:00|55.91|54.51|56.03|54.63|56.06|54.66|55.9|54.5|156
1652877000000|2022-05-18 12:30:00|56.02|54.62|56.03|54.63|56.08|54.68|55.8|54.4|173
1652877300000|2022-05-18 12:35:00|56.02|54.62|55.79|54.39|56.07|54.67|55.72|54.32|197
1652877600000|2022-05-18 12:40:00|55.78|54.38|55.75|54.35|55.79|54.39|55.63|54.23|129
1652877900000|2022-05-18 12:45:00|55.76|54.36|55.08|53.68|55.96|54.56|55.08|53.68|249
1652878200000|2022-05-18 12:50:00|55.07|53.67|54.58|53.18|55.2|53.8|54.5|53.1|406
1652878500000|2022-05-18 12:55:00|54.57|53.17|54.59|53.19|54.73|53.33|54.44|53.04|322
1652878800000|2022-05-18 13:00:00|54.58|53.18|54.57|53.17|54.79|53.39|54.47|53.07|292
1652879100000|2022-05-18 13:05:00|54.58|53.18|54.67|53.27|54.79|53.39|54.42|53.02|245
1652879400000|2022-05-18 13:10:00|54.68|53.28|54.92|53.52|54.94|53.54|54.68|53.28|182
1652879700000|2022-05-18 13:15:00|54.91|53.51|54.86|53.46|55.1|53.7|54.76|53.36|244
1652880000000|2022-05-18 13:20:00|54.87|53.47|54.52|53.12|54.89|53.49|54.52|53.12|197
1652880300000|2022-05-18 13:25:00|54.51|53.11|54.39|52.99|54.53|53.13|54|52.6|378
1652880600000|2022-05-18 13:30:00|54.4|53|54.53|53.13|54.62|53.22|54.04|52.64|514
1652880900000|2022-05-18 13:35:00|54.52|53.12|54.46|53.06|54.8|53.4|54.39|52.99|420
1652881200000|2022-05-18 13:40:00|54.45|53.05|54|52.6|54.48|53.08|53.74|52.34|388
1652881500000|2022-05-18 13:45:00|53.99|52.59|54.16|52.76|54.27|52.87|53.99|52.59|367
1652881800000|2022-05-18 13:50:00|54.17|52.77|54.27|52.87|54.42|53.02|54|52.6|324
1652882100000|2022-05-18 13:55:00|54.26|52.86|54.06|52.66|54.35|52.95|53.98|52.58|269
1652882400000|2022-05-18 14:00:00|54.04|52.64|54.17|52.77|54.25|52.85|53.94|52.54|293
1652882700000|2022-05-18 14:05:00|54.18|52.78|54.23|52.83|54.42|53.02|54.18|52.78|258
1652883000000|2022-05-18 14:10:00|54.22|52.82|54.38|52.98|54.43|53.03|54.17|52.77|244
1652883300000|2022-05-18 14:15:00|54.37|52.97|54.53|53.13|54.59|53.19|54.26|52.86|278
1652883600000|2022-05-18 14:20:00|54.52|53.12|54.42|53.02|54.57|53.17|54.32|52.92|210
1652883900000|2022-05-18 14:25:00|54.41|53.01|54.18|52.78|54.48|53.08|54.17|52.77|179
1652884200000|2022-05-18 14:30:00|54.17|52.77|54.09|52.69|54.27|52.87|54.08|52.68|199
1652884500000|2022-05-18 14:35:00|54.08|52.68|53.89|52.49|54.08|52.68|53.82|52.42|243
1652884800000|2022-05-18 14:40:00|53.9|52.5|53.58|52.18|53.91|52.51|53.38|51.98|390
1652885100000|2022-05-18 14:45:00|53.57|52.17|53.9|52.5|53.98|52.58|53.28|51.88|399
1652885400000|2022-05-18 14:50:00|53.89|52.49|53.72|52.32|53.89|52.49|53.63|52.23|330
1652885700000|2022-05-18 14:55:00|53.71|52.31|53.71|52.31|53.83|52.43|53.6|52.2|264
1652886000000|2022-05-18 15:00:00|53.69|52.29|53.42|52.02|53.73|52.33|53.29|51.89|292
1652886300000|2022-05-18 15:05:00|53.43|52.03|53.5|52.1|53.6|52.2|53.32|51.92|263
1652886600000|2022-05-18 15:10:00|53.51|52.11|53.57|52.17|53.61|52.21|53.15|51.75|307
1652886900000|2022-05-18 15:15:00|53.55|52.15|53|51.6|53.56|52.16|52.99|51.59|299
1652887200000|2022-05-18 15:20:00|53.01|51.61|52.72|51.32|53.02|51.62|52.45|51.05|442
1652887500000|2022-05-18 15:25:00|52.71|51.31|52.81|51.41|52.9|51.5|52.54|51.14|367
1652887800000|2022-05-18 15:30:00|52.8|51.4|53.2|51.8|53.21|51.81|52.48|51.08|349
1652888100000|2022-05-18 15:35:00|53.19|51.79|53.14|51.74|53.37|51.97|53.14|51.74|275
1652888400000|2022-05-18 15:40:00|53.16|51.76|53.09|51.69|53.17|51.77|52.91|51.51|253
1652888700000|2022-05-18 15:45:00|53.08|51.68|52.96|51.56|53.1|51.7|52.84|51.44|244
1652889000000|2022-05-18 15:50:00|52.95|51.55|52.6|51.2|52.98|51.58|52.55|51.15|210
1652889300000|2022-05-18 15:55:00|52.61|51.21|52.84|51.44|52.9|51.5|52.59|51.19|257
1652889600000|2022-05-18 16:00:00|52.83|51.43|52.44|51.04|52.84|51.44|52.44|51.04|318
1652889900000|2022-05-18 16:05:00|52.45|51.05|52.38|50.98|52.5|51.1|52.21|50.81|301
1652890200000|2022-05-18 16:10:00|52.37|50.97|52.7|51.3|52.7|51.3|52.13|50.73|358
1652890500000|2022-05-18 16:15:00|52.71|51.31|53.14|51.74|53.37|51.97|52.61|51.21|449
1652890800000|2022-05-18 16:20:00|53.15|51.75|52.59|51.19|53.15|51.75|52.55|51.15|347
1652891100000|2022-05-18 16:25:00|52.58|51.18|53.01|51.61|53.15|51.75|52.58|51.18|332
1652891400000|2022-05-18 16:30:00|53.02|51.62|53.6|52.2|53.6|52.2|52.77|51.37|328
1652891700000|2022-05-18 16:35:00|53.61|52.21|53.13|51.73|53.65|52.25|53.12|51.72|356
1652892000000|2022-05-18 16:40:00|53.12|51.72|52.89|51.49|53.13|51.73|52.8|51.4|319
1652892300000|2022-05-18 16:45:00|52.88|51.48|53.18|51.78|53.26|51.86|52.81|51.41|303
1652892600000|2022-05-18 16:50:00|53.17|51.77|53.29|51.89|53.42|52.02|53.12|51.72|281
1652892900000|2022-05-18 16:55:00|53.3|51.9|53.37|51.97|53.37|51.97|53.05|51.65|223
1652893200000|2022-05-18 17:00:00|53.38|51.98|53.19|51.79|53.38|51.98|53.12|51.72|219
1652893500000|2022-05-18 17:05:00|53.17|51.77|52.83|51.43|53.17|51.77|52.79|51.39|233
1652893800000|2022-05-18 17:10:00|52.82|51.42|52.9|51.5|52.99|51.59|52.74|51.34|231
1652894100000|2022-05-18 17:15:00|52.89|51.49|52.89|51.49|52.97|51.57|52.81|51.41|209
1652894400000|2022-05-18 17:20:00|52.88|51.48|53.02|51.62|53.25|51.85|52.78|51.38|296
1652894700000|2022-05-18 17:25:00|53.01|51.61|53.05|51.65|53.11|51.71|52.87|51.47|192
1652895000000|2022-05-18 17:30:00|53.04|51.64|53.34|51.94|53.36|51.96|52.91|51.51|245
1652895300000|2022-05-18 17:35:00|53.33|51.93|53.34|51.94|53.36|51.96|53.15|51.75|237
1652895600000|2022-05-18 17:40:00|53.35|51.95|52.97|51.57|53.35|51.95|52.88|51.48|222
1652895900000|2022-05-18 17:45:00|52.96|51.56|52.83|51.43|52.99|51.59|52.76|51.36|219
1652896200000|2022-05-18 17:50:00|52.82|51.42|52.83|51.43|52.92|51.52|52.71|51.31|223
1652896500000|2022-05-18 17:55:00|52.82|51.42|52.86|51.46|52.86|51.46|52.71|51.31|214
1652896800000|2022-05-18 18:00:00|52.85|51.45|52.83|51.43|53.02|51.62|52.63|51.23|299
1652897100000|2022-05-18 18:05:00|52.84|51.44|52.63|51.23|52.87|51.47|52.52|51.12|225
1652897400000|2022-05-18 18:10:00|52.65|51.25|52.69|51.29|52.72|51.32|52.6|51.2|203
1652897700000|2022-05-18 18:15:00|52.67|51.27|52.91|51.51|53.01|51.61|52.64|51.24|237
1652898000000|2022-05-18 18:20:00|52.92|51.52|53.12|51.72|53.2|51.8|52.92|51.52|262
1652898300000|2022-05-18 18:25:00|53.13|51.73|53.33|51.93|53.33|51.93|53.09|51.69|191
1652898600000|2022-05-18 18:30:00|53.32|51.92|53.29|51.89|53.42|52.02|53.13|51.73|262
1652898900000|2022-05-18 18:35:00|53.28|51.88|53.14|51.74|53.28|51.88|53.06|51.66|183
1652899200000|2022-05-18 18:40:00|53.13|51.73|53.26|51.86|53.26|51.86|53.13|51.73|128
1652899500000|2022-05-18 18:45:00|53.25|51.85|53.31|51.91|53.37|51.97|53.08|51.68|154
1652899800000|2022-05-18 18:50:00|53.32|51.92|53.26|51.86|53.41|52.01|53.24|51.84|229
1652900100000|2022-05-18 18:55:00|53.27|51.87|53.23|51.83|53.38|51.98|53.15|51.75|245
1652900400000|2022-05-18 19:00:00|53.21|51.81|53.8|52.4|53.84|52.44|53.21|51.81|309
1652900700000|2022-05-18 19:05:00|53.79|52.39|53.69|52.29|54.01|52.61|53.64|52.24|381
1652901000000|2022-05-18 19:10:00|53.7|52.3|53.54|52.14|53.7|52.3|53.48|52.08|284
1652901300000|2022-05-18 19:15:00|53.53|52.13|53.49|52.09|53.63|52.23|53.45|52.05|179
1652901600000|2022-05-18 19:20:00|53.48|52.08|53.33|51.93|53.53|52.13|53.31|51.91|186
1652901900000|2022-05-18 19:25:00|53.34|51.94|53.32|51.92|53.35|51.95|53.2|51.8|201
1652902200000|2022-05-18 19:30:00|53.33|51.93|53.31|51.91|53.45|52.05|53.25|51.85|191
1652902500000|2022-05-18 19:35:00|53.3|51.9|53.59|52.19|53.71|52.31|53.27|51.87|222
1652902800000|2022-05-18 19:40:00|53.6|52.2|53.6|52.2|53.72|52.32|53.57|52.17|227
1652903100000|2022-05-18 19:45:00|53.61|52.21|53.82|52.42|53.82|52.42|53.57|52.17|205
1652903400000|2022-05-18 19:50:00|53.83|52.43|53.79|52.39|53.95|52.55|53.77|52.37|222
1652903700000|2022-05-18 19:55:00|53.78|52.38|53.78|52.38|53.86|52.46|53.73|52.33|218
1652904000000|2022-05-18 20:00:00|53.79|52.39|53.59|52.19|53.79|52.39|53.59|52.19|166
1652904300000|2022-05-18 20:05:00|53.58|52.18|53.38|51.98|53.58|52.18|53.34|51.94|218
1652904600000|2022-05-18 20:10:00|53.39|51.99|53.3|51.9|53.4|52|53.28|51.88|140
1652904900000|2022-05-18 20:15:00|53.31|51.91|53.36|51.96|53.36|51.96|53.24|51.84|131
1652905200000|2022-05-18 20:20:00|53.35|51.95|53.03|51.63|53.35|51.95|53.02|51.62|119
1652905500000|2022-05-18 20:25:00|53.02|51.62|53.02|51.62|53.07|51.67|52.96|51.56|135
1652905800000|2022-05-18 20:30:00|53.01|51.61|52.85|51.45|53.15|51.75|52.79|51.39|134
1652906100000|2022-05-18 20:35:00|52.84|51.44|52.83|51.43|52.87|51.47|52.55|51.15|192
1652906400000|2022-05-18 20:40:00|52.82|51.42|53.02|51.62|53.06|51.66|52.81|51.41|116
1652906700000|2022-05-18 20:45:00|53.01|51.61|53.12|51.72|53.2|51.8|52.99|51.59|139
1652907000000|2022-05-18 20:50:00|53.13|51.73|53.25|51.85|53.32|51.92|53.11|51.71|161
1652907300000|2022-05-18 20:55:00|53.18|51.78|53.26|51.86|53.26|51.86|53.17|51.77|114
1652907600000|2022-05-18 21:00:00|53.25|51.85|53.13|51.73|53.26|51.86|53.1|51.7|83
1652907900000|2022-05-18 21:05:00|53.12|51.72|53.21|51.81|53.27|51.87|53.08|51.68|145
1652908200000|2022-05-18 21:10:00|53.2|51.8|53.33|51.93|53.34|51.94|53.13|51.73|95
1652908500000|2022-05-18 21:15:00|53.32|51.92|53.34|51.94|53.35|51.95|53.27|51.87|66
1652908800000|2022-05-18 21:20:00|53.33|51.93|53.55|52.15|53.55|52.15|53.3|51.9|65
1652909100000|2022-05-18 21:25:00|53.54|52.14|53.48|52.08|53.56|52.16|53.48|52.08|84
1652909400000|2022-05-18 21:30:00|53.47|52.07|53.16|51.76|53.47|52.07|53.16|51.76|76
1652909700000|2022-05-18 21:35:00|53.17|51.77|53.1|51.7|53.18|51.78|53.1|51.7|56
1652910000000|2022-05-18 21:40:00|53.11|51.71|53.1|51.7|53.24|51.84|53.1|51.7|79
1652910300000|2022-05-18 21:45:00|53.11|51.71|53.03|51.63|53.14|51.74|53.01|51.61|96
1652910600000|2022-05-18 21:50:00|53.05|51.65|52.82|51.42|53.06|51.66|52.8|51.4|133
1652910900000|2022-05-18 21:55:00|52.83|51.43|53.14|51.74|53.15|51.75|52.83|51.43|82
1652911200000|2022-05-18 22:00:00|53.15|51.75|52.94|51.54|53.23|51.83|52.94|51.54|191
1652911500000|2022-05-18 22:05:00|52.93|51.53|53.11|51.71|53.12|51.72|52.93|51.53|151
1652911800000|2022-05-18 22:10:00|53.1|51.7|53.28|51.88|53.29|51.89|53.1|51.7|126
1652912100000|2022-05-18 22:15:00|53.29|51.89|53.52|52.12|53.53|52.13|53.15|51.75|184
1652912400000|2022-05-18 22:20:00|53.55|52.15|53.64|52.24|53.72|52.32|53.54|52.14|246
1652912700000|2022-05-18 22:25:00|53.65|52.25|53.09|51.69|53.7|52.3|53.04|51.64|289
1652913000000|2022-05-18 22:30:00|53.08|51.68|53.1|51.7|53.25|51.85|53.08|51.68|181
1652913300000|2022-05-18 22:35:00|53.12|51.72|53.06|51.66|53.18|51.78|52.91|51.51|153
1652913600000|2022-05-18 22:40:00|53.07|51.67|52.91|51.51|53.08|51.68|52.86|51.46|186
1652913900000|2022-05-18 22:45:00|52.92|51.52|52.86|51.46|52.97|51.57|52.76|51.36|148
1652914200000|2022-05-18 22:50:00|52.85|51.45|52.83|51.43|52.92|51.52|52.76|51.36|126
1652914500000|2022-05-18 22:55:00|52.84|51.44|52.8|51.4|52.9|51.5|52.63|51.23|197
1652914800000|2022-05-18 23:00:00|52.79|51.39|53.06|51.66|53.08|51.68|52.79|51.39|145
1652915100000|2022-05-18 23:05:00|53.07|51.67|52.93|51.53|53.12|51.72|52.93|51.53|148
1652915400000|2022-05-18 23:10:00|52.94|51.54|52.77|51.37|52.94|51.54|52.69|51.29|171
1652915700000|2022-05-18 23:15:00|52.78|51.38|52.75|51.35|52.81|51.41|52.67|51.27|147
1652916000000|2022-05-18 23:20:00|52.76|51.36|52.11|50.71|52.79|51.39|52.11|50.71|203
1652916300000|2022-05-18 23:25:00|52.12|50.72|51.41|50.01|52.18|50.78|51.34|49.94|468
1652916600000|2022-05-18 23:30:00|51.4|50|51.5|50.1|51.59|50.19|51.24|49.84|381
1652916900000|2022-05-18 23:35:00|51.51|50.11|51.13|49.73|51.61|50.21|50.96|49.56|418
1652917200000|2022-05-18 23:40:00|51.12|49.72|51.35|49.95|51.39|49.99|51.02|49.62|332
1652917500000|2022-05-18 23:45:00|51.34|49.94|51.27|49.87|51.47|50.07|51.12|49.72|311
1652917800000|2022-05-18 23:50:00|51.26|49.86|51.13|49.73|51.36|49.96|51.13|49.73|217
1652918100000|2022-05-18 23:55:00|51.14|49.74|51.2|49.8|51.26|49.86|50.92|49.52|327
1652918400000|2022-05-19 00:00:00|51.21|49.81|51.33|49.93|51.71|50.31|51.2|49.8|399
1652918700000|2022-05-19 00:05:00|51.34|49.94|51.6|50.2|51.67|50.27|51|49.6|338
1652919000000|2022-05-19 00:10:00|51.61|50.21|51.77|50.37|51.8|50.4|51.45|50.05|247
1652919300000|2022-05-19 00:15:00|51.76|50.36|51.88|50.48|51.98|50.58|51.74|50.34|303
1652919600000|2022-05-19 00:20:00|51.89|50.49|51.95|50.55|51.99|50.59|51.74|50.34|226
1652919900000|2022-05-19 00:25:00|51.96|50.56|51.86|50.46|52.01|50.61|51.81|50.41|187
1652920200000|2022-05-19 00:30:00|51.85|50.45|52.1|50.7|52.16|50.76|51.78|50.38|190
1652920500000|2022-05-19 00:35:00|52.11|50.71|52.2|50.8|52.3|50.9|52.1|50.7|204
1652920800000|2022-05-19 00:40:00|52.19|50.79|51.8|50.4|52.22|50.82|51.78|50.38|208
1652921100000|2022-05-19 00:45:00|51.81|50.41|51.83|50.43|51.91|50.51|51.77|50.37|151
1652921400000|2022-05-19 00:50:00|51.82|50.42|51.79|50.39|51.83|50.43|51.66|50.26|202
1652921700000|2022-05-19 00:55:00|51.78|50.38|51.48|50.38|51.78|50.46|51.39|50.15|170
1652922000000|2022-05-19 01:00:00|51.47|50.37|51.9|50.5|51.9|50.5|51.43|50.16|155
1652922300000|2022-05-19 01:05:00|51.89|50.49|51.77|50.37|51.92|50.52|51.76|50.36|127
1652922600000|2022-05-19 01:10:00|51.76|50.36|52|50.6|52.09|50.69|51.75|50.35|170
1652922900000|2022-05-19 01:15:00|51.99|50.59|52.06|50.66|52.09|50.69|51.99|50.59|79
1652923200000|2022-05-19 01:20:00|52.05|50.65|51.88|50.48|52.05|50.65|51.87|50.47|128
1652923500000|2022-05-19 01:25:00|51.89|50.49|51.76|50.66|51.98|50.68|51.74|50.48|110
1652923800000|2022-05-19 01:30:00|51.9|50.5|51.63|50.23|51.9|50.63|51.62|50.22|167
1652924100000|2022-05-19 01:35:00|51.64|50.24|51.62|50.22|51.69|50.29|51.6|50.2|156
1652924400000|2022-05-19 01:40:00|51.61|50.21|51.32|49.92|51.62|50.22|51.24|49.84|192
1652924700000|2022-05-19 01:45:00|51.33|49.93|50.96|49.56|51.33|49.93|50.94|49.54|156
1652925000000|2022-05-19 01:50:00|50.98|49.58|50.72|49.32|50.98|49.58|50.72|49.32|176
1652925300000|2022-05-19 01:55:00|50.73|49.33|50.24|48.84|50.76|49.36|50.13|48.73|296
1652925600000|2022-05-19 02:00:00|50.25|48.85|50.34|48.94|50.54|49.14|50.25|48.85|215
1652925900000|2022-05-19 02:05:00|50.32|48.92|50.25|48.85|50.56|49.16|50.25|48.85|265
1652926200000|2022-05-19 02:10:00|50.24|48.84|50.02|48.62|50.3|48.9|49.85|48.45|292
1652926500000|2022-05-19 02:15:00|50.03|48.63|50.4|49|50.4|49|49.99|48.59|211
1652926800000|2022-05-19 02:20:00|50.39|48.99|50.57|49.17|50.59|49.19|50.18|48.78|258
1652927100000|2022-05-19 02:25:00|50.56|49.16|50.42|49.02|50.58|49.18|50.33|48.93|176
1652927400000|2022-05-19 02:30:00|50.41|49.01|50.5|49.1|50.64|49.24|50.29|48.89|236
1652927700000|2022-05-19 02:35:00|50.51|49.11|50.71|49.31|50.73|49.33|50.46|49.06|175
1652928000000|2022-05-19 02:40:00|50.7|49.3|50.8|49.4|50.87|49.47|50.61|49.21|194
1652928300000|2022-05-19 02:45:00|50.79|49.39|51.7|50.3|52|50.6|50.79|49.39|477
1652928600000|2022-05-19 02:50:00|51.69|50.29|51.83|50.43|52.06|50.66|51.68|50.28|342
1652928900000|2022-05-19 02:55:00|51.84|50.44|52.32|50.92|52.38|50.98|51.83|50.43|333
1652929200000|2022-05-19 03:00:00|52.31|50.91|52.41|51.01|52.43|51.03|52.15|50.75|302
1652929500000|2022-05-19 03:05:00|52.42|51.02|52.82|51.42|52.95|51.55|52.35|50.95|364
1652929800000|2022-05-19 03:10:00|52.81|51.41|52.47|51.07|52.96|51.56|52.46|51.06|342
1652930100000|2022-05-19 03:15:00|52.48|51.08|52.3|50.9|52.5|51.1|52.26|50.86|189
1652930400000|2022-05-19 03:20:00|52.31|50.91|52.61|51.21|52.67|51.27|52.29|50.89|199
1652930700000|2022-05-19 03:25:00|52.6|51.2|52.49|51.09|52.61|51.21|52.42|51.02|168
1652931000000|2022-05-19 03:30:00|52.5|51.1|52.41|51.01|52.56|51.16|52.41|51.01|129
1652931300000|2022-05-19 03:35:00|52.38|50.98|52.59|51.19|52.6|51.2|52.34|50.94|143
1652931600000|2022-05-19 03:40:00|52.6|51.2|52.63|51.23|52.7|51.3|52.56|51.16|144
1652931900000|2022-05-19 03:45:00|52.62|51.22|52.66|51.26|52.7|51.3|52.55|51.15|158
1652932200000|2022-05-19 03:50:00|52.67|51.27|52.45|51.05|52.67|51.27|52.44|51.04|156
1652932500000|2022-05-19 03:55:00|52.46|51.06|52.44|51.04|52.52|51.12|52.41|51.01|118
1652932800000|2022-05-19 04:00:00|52.43|51.03|52.7|51.3|52.71|51.31|52.36|50.96|165
1652933100000|2022-05-19 04:05:00|52.71|51.31|52.98|51.58|53.02|51.62|52.68|51.28|133
1652933400000|2022-05-19 04:10:00|52.97|51.57|52.76|51.36|53.01|51.61|52.76|51.36|109
1652933700000|2022-05-19 04:15:00|52.77|51.37|52.92|51.52|52.98|51.58|52.76|51.36|129
1652934000000|2022-05-19 04:20:00|52.9|51.5|52.7|51.3|52.93|51.53|52.7|51.3|133
1652934300000|2022-05-19 04:25:00|52.69|51.29|52.45|51.05|52.69|51.29|52.43|51.03|147
1652934600000|2022-05-19 04:30:00|52.47|51.07|52.29|50.89|52.49|51.09|52.25|50.85|129
1652934900000|2022-05-19 04:35:00|52.28|50.88|52.25|50.85|52.33|50.93|52.22|50.82|110
1652935200000|2022-05-19 04:40:00|52.27|50.87|52.32|50.92|52.36|50.96|52.22|50.82|113
1652935500000|2022-05-19 04:45:00|52.33|50.93|52.24|50.84|52.34|50.94|52.21|50.81|113
1652935800000|2022-05-19 04:50:00|52.22|50.82|52.18|50.78|52.29|50.89|52.17|50.77|76
1652936100000|2022-05-19 04:55:00|52.17|50.77|51.82|50.42|52.22|50.82|51.81|50.41|168
1652936400000|2022-05-19 05:00:00|51.83|50.43|51.64|50.24|51.96|50.56|51.61|50.21|238
1652936700000|2022-05-19 05:05:00|51.65|50.25|51.55|50.15|51.78|50.38|51.54|50.14|194
1652937000000|2022-05-19 05:10:00|51.56|50.16|51.52|50.12|51.63|50.23|51.43|50.03|200
1652937300000|2022-05-19 05:15:00|51.54|50.14|51.62|50.22|51.75|50.35|51.54|50.14|168
1652937600000|2022-05-19 05:20:00|51.66|50.26|51.47|50.07|51.7|50.3|51.47|50.07|108
1652937900000|2022-05-19 05:25:00|51.46|50.06|51.53|50.13|51.56|50.16|51.35|49.95|170
1652938200000|2022-05-19 05:30:00|51.54|50.14|51.42|50.02|51.59|50.19|51.4|50|132
1652938500000|2022-05-19 05:35:00|51.4|50|51.22|49.82|51.5|50.1|51.2|49.8|148
1652938800000|2022-05-19 05:40:00|51.21|49.81|51.31|49.91|51.33|49.93|51.2|49.8|118
1652939100000|2022-05-19 05:45:00|51.32|49.92|51.3|49.9|51.48|50.08|51.29|49.89|157
1652939400000|2022-05-19 05:50:00|51.31|49.91|51.27|49.87|51.44|50.04|51.25|49.85|127
1652939700000|2022-05-19 05:55:00|51.26|49.86|51.29|49.89|51.4|50|51.25|49.85|153
1652940000000|2022-05-19 06:00:00|51.28|49.88|51.61|50.21|51.62|50.22|51.28|49.88|148
1652940300000|2022-05-19 06:05:00|51.6|50.2|51.83|50.43|51.84|50.44|51.59|50.19|131
1652940600000|2022-05-19 06:10:00|51.84|50.44|52|50.6|52.01|50.61|51.82|50.42|155
1652940900000|2022-05-19 06:15:00|52.01|50.61|52.2|50.8|52.27|50.87|51.97|50.57|183
1652941200000|2022-05-19 06:20:00|52.19|50.79|52.16|50.76|52.29|50.89|52.07|50.67|170
1652941500000|2022-05-19 06:25:00|52.17|50.77|52.28|50.88|52.34|50.94|52.17|50.77|166
1652941800000|2022-05-19 06:30:00|52.29|50.89|52.41|51.01|52.49|51.09|52.18|50.78|159
1652942100000|2022-05-19 06:35:00|52.43|51.03|52.39|50.99|52.46|51.06|52.34|50.94|186
1652942400000|2022-05-19 06:40:00|52.4|51|52.2|50.8|52.43|51.03|52.19|50.79|145
1652942700000|2022-05-19 06:45:00|52.21|50.81|52.36|50.96|52.38|50.98|52.18|50.78|148
1652943000000|2022-05-19 06:50:00|52.35|50.95|52.65|51.25|52.72|51.32|52.31|50.91|177
1652943300000|2022-05-19 06:55:00|52.64|51.24|52.89|51.49|52.99|51.59|52.57|51.17|276
1652943600000|2022-05-19 07:00:00|52.9|51.5|52.85|51.45|52.96|51.56|52.75|51.35|248
1652943900000|2022-05-19 07:05:00|52.84|51.44|52.92|51.52|52.94|51.54|52.79|51.39|174
1652944200000|2022-05-19 07:10:00|52.91|51.51|52.68|51.28|52.91|51.51|52.65|51.25|173
1652944500000|2022-05-19 07:15:00|52.67|51.27|52.64|51.24|52.79|51.39|52.59|51.19|165
1652944800000|2022-05-19 07:20:00|52.63|51.23|52.42|51.02|52.65|51.25|52.38|50.98|172
1652945100000|2022-05-19 07:25:00|52.41|51.01|52.41|51.01|52.5|51.1|52.38|50.98|142
1652945400000|2022-05-19 07:30:00|52.42|51.02|52.26|50.86|52.44|51.04|52.24|50.84|159
1652945700000|2022-05-19 07:35:00|52.25|50.85|52.15|50.75|52.26|50.86|52.05|50.65|162
1652946000000|2022-05-19 07:40:00|52.16|50.76|52.23|50.83|52.36|50.96|52.16|50.76|215
1652946300000|2022-05-19 07:45:00|52.24|50.84|52.34|50.94|52.44|51.04|52.23|50.83|158
1652946600000|2022-05-19 07:50:00|52.35|50.95|52.15|50.75|52.44|51.04|52.08|50.68|179
1652946900000|2022-05-19 07:55:00|52.14|50.74|52.18|50.78|52.21|50.81|52.11|50.71|154
1652947200000|2022-05-19 08:00:00|52.17|50.77|51.94|50.54|52.29|50.89|51.94|50.54|188
1652947500000|2022-05-19 08:05:00|51.93|50.53|51.91|50.51|51.96|50.56|51.73|50.33|179
1652947800000|2022-05-19 08:10:00|51.9|50.5|52.31|50.91|52.31|50.91|51.77|50.37|244
1652948100000|2022-05-19 08:15:00|52.32|50.92|52.28|50.88|52.38|50.98|52.23|50.83|181
1652948400000|2022-05-19 08:20:00|52.29|50.89|52.19|50.79|52.32|50.92|52.1|50.7|190
1652948700000|2022-05-19 08:25:00|52.21|50.81|52.19|50.79|52.33|50.93|52.14|50.74|199
1652949000000|2022-05-19 08:30:00|52.2|50.8|51.91|50.51|52.24|50.84|51.87|50.47|157
1652949300000|2022-05-19 08:35:00|51.9|50.5|51.91|50.51|52.02|50.62|51.77|50.37|199
1652949600000|2022-05-19 08:40:00|51.9|50.5|51.8|50.4|51.96|50.56|51.77|50.37|178
1652949900000|2022-05-19 08:45:00|51.81|50.41|51.71|50.31|51.96|50.56|51.7|50.3|180
1652950200000|2022-05-19 08:50:00|51.7|50.3|51.4|50|51.81|50.41|51.33|49.93|260
1652950500000|2022-05-19 08:55:00|51.39|49.99|51.32|49.92|51.59|50.19|51.3|49.9|264
1652950800000|2022-05-19 09:00:00|51.31|49.91|51.45|50.05|51.46|50.06|51.26|49.86|194
1652951100000|2022-05-19 09:05:00|51.46|50.06|51.64|50.24|51.72|50.32|51.46|50.06|173
1652951400000|2022-05-19 09:10:00|51.63|50.23|51.6|50.2|51.68|50.28|51.55|50.15|143
1652951700000|2022-05-19 09:15:00|51.61|50.21|51.62|50.22|51.68|50.28|51.6|50.2|112
1652952000000|2022-05-19 09:20:00|51.63|50.23|51.53|50.13|51.71|50.31|51.53|50.13|100
1652952300000|2022-05-19 09:25:00|51.51|50.11|51.34|49.94|51.63|50.23|51.29|49.89|215
1652952600000|2022-05-19 09:30:00|51.33|49.93|51.33|49.93|51.33|49.93|51.07|49.67|223
1652952900000|2022-05-19 09:35:00|51.34|49.94|51.31|49.91|51.41|50.01|51.29|49.89|130
1652953200000|2022-05-19 09:40:00|51.32|49.92|51.21|49.81|51.37|49.97|51.06|49.66|180
1652953500000|2022-05-19 09:45:00|51.22|49.82|51.49|50.09|51.5|50.1|51.1|49.7|212
1652953800000|2022-05-19 09:50:00|51.48|50.08|51.76|50.36|51.77|50.37|51.48|50.08|205
1652954100000|2022-05-19 09:55:00|51.75|50.35|51.69|50.29|51.77|50.37|51.59|50.19|169
1652954400000|2022-05-19 10:00:00|51.7|50.3|51.79|50.39|51.91|50.51|51.59|50.19|204
1652954700000|2022-05-19 10:05:00|51.78|50.38|51.7|50.3|51.83|50.43|51.62|50.22|182
1652955000000|2022-05-19 10:10:00|51.71|50.31|51.63|50.23|51.81|50.41|51.61|50.21|159
1652955300000|2022-05-19 10:15:00|51.64|50.24|51.85|50.45|51.93|50.53|51.62|50.22|146
1652955600000|2022-05-19 10:20:00|51.83|50.43|51.79|50.39|51.93|50.53|51.73|50.33|142
1652955900000|2022-05-19 10:25:00|51.8|50.4|51.64|50.24|51.82|50.42|51.56|50.16|141
1652956200000|2022-05-19 10:30:00|51.63|50.23|51.27|49.87|51.65|50.25|51.25|49.85|223
1652956500000|2022-05-19 10:35:00|51.28|49.88|51.82|50.42|51.83|50.43|51.25|49.85|196
1652956800000|2022-05-19 10:40:00|51.83|50.43|52.14|50.74|52.3|50.9|51.83|50.43|248
1652957100000|2022-05-19 10:45:00|52.15|50.75|52.16|50.76|52.38|50.98|52.14|50.74|257
1652957400000|2022-05-19 10:50:00|52.17|50.77|52.18|50.78|52.23|50.83|51.96|50.56|213
1652957700000|2022-05-19 10:55:00|52.19|50.79|52.09|50.69|52.28|50.88|52.02|50.62|216
1652958000000|2022-05-19 11:00:00|52.07|50.67|51.88|50.48|52.17|50.77|51.86|50.46|189
1652958300000|2022-05-19 11:05:00|51.87|50.47|51.77|50.37|51.92|50.52|51.75|50.35|138
1652958600000|2022-05-19 11:10:00|51.78|50.38|51.97|50.57|51.97|50.57|51.74|50.34|187
1652958900000|2022-05-19 11:15:00|51.98|50.58|52.1|50.7|52.1|50.7|51.8|50.4|242
1652959200000|2022-05-19 11:20:00|52.09|50.69|52.32|50.92|52.43|51.03|52.08|50.68|263
1652959500000|2022-05-19 11:25:00|52.33|50.93|52.28|50.88|52.42|51.02|52.19|50.79|276
1652959800000|2022-05-19 11:30:00|52.29|50.89|52.13|50.73|52.37|50.97|52.09|50.69|263
1652960100000|2022-05-19 11:35:00|52.12|50.72|52.52|51.12|52.52|51.12|52.03|50.63|246
1652960400000|2022-05-19 11:40:00|52.51|51.11|52.61|51.21|52.75|51.35|52.41|51.01|330
1652960700000|2022-05-19 11:45:00|52.6|51.2|52.86|51.46|52.93|51.53|52.4|51|307
1652961000000|2022-05-19 11:50:00|52.84|51.44|53.35|51.95|53.42|52.02|52.67|51.27|375
1652961300000|2022-05-19 11:55:00|53.36|51.96|53.55|52.15|53.78|52.38|53.34|51.94|336
1652961600000|2022-05-19 12:00:00|53.54|52.14|52.97|51.57|53.61|52.21|52.91|51.51|284
1652961900000|2022-05-19 12:05:00|52.96|51.56|52.66|51.26|52.96|51.56|52.64|51.24|267
1652962200000|2022-05-19 12:10:00|52.65|51.25|52.94|51.54|53.13|51.73|52.63|51.23|297
1652962500000|2022-05-19 12:15:00|52.93|51.53|52.7|51.3|52.95|51.55|52.6|51.2|307
1652962800000|2022-05-19 12:20:00|52.69|51.29|52.76|51.36|52.88|51.48|52.63|51.23|272
1652963100000|2022-05-19 12:25:00|52.75|51.35|53.23|51.83|53.29|51.89|52.75|51.35|336
1652963400000|2022-05-19 12:30:00|53.22|51.82|52.88|51.48|53.35|51.95|52.84|51.44|331
1652963700000|2022-05-19 12:35:00|52.89|51.49|52.75|51.35|52.93|51.53|52.74|51.34|228
1652964000000|2022-05-19 12:40:00|52.74|51.34|52.88|51.48|52.95|51.55|52.74|51.34|224
1652964300000|2022-05-19 12:45:00|52.87|51.47|52.91|51.51|53.07|51.67|52.78|51.38|180
1652964600000|2022-05-19 12:50:00|52.9|51.5|53.07|51.67|53.14|51.74|52.87|51.47|198
1652964900000|2022-05-19 12:55:00|53.08|51.68|52.91|51.51|53.14|51.74|52.91|51.51|195
1652965200000|2022-05-19 13:00:00|52.92|51.52|52.99|51.59|53.04|51.64|52.91|51.51|164
1652965500000|2022-05-19 13:05:00|52.98|51.58|53.09|51.69|53.16|51.76|52.98|51.58|94
1652965800000|2022-05-19 13:10:00|53.08|51.68|53.73|52.33|53.83|52.43|53.07|51.67|391
1652966100000|2022-05-19 13:15:00|53.72|52.32|53.53|52.13|53.83|52.43|53.43|52.03|348
1652966400000|2022-05-19 13:20:00|53.54|52.14|53.31|51.91|53.6|52.2|53.31|51.91|230
1652966700000|2022-05-19 13:25:00|53.3|51.9|53.35|51.95|53.5|52.1|53.24|51.84|211
1652967000000|2022-05-19 13:30:00|53.37|51.97|53.8|52.4|53.83|52.43|53.28|51.88|491
1652967300000|2022-05-19 13:35:00|53.79|52.39|53.74|52.34|53.93|52.53|53.61|52.21|447
1652967600000|2022-05-19 13:40:00|53.73|52.33|53.18|51.78|53.75|52.35|53.13|51.73|323
1652967900000|2022-05-19 13:45:00|53.16|51.76|52.64|51.24|53.17|51.77|52.45|51.05|391
1652968200000|2022-05-19 13:50:00|52.65|51.25|52.66|51.26|52.71|51.31|52.36|50.96|380
1652968500000|2022-05-19 13:55:00|52.67|51.27|52.92|51.52|53.28|51.88|52.66|51.26|442
1652968800000|2022-05-19 14:00:00|52.91|51.51|53.36|51.96|53.88|52.48|52.91|51.51|507
1652969100000|2022-05-19 14:05:00|53.35|51.95|53.09|51.69|53.49|52.09|53.02|51.62|468
1652969400000|2022-05-19 14:10:00|53.08|51.68|53.06|51.66|53.26|51.86|52.98|51.58|437
1652969700000|2022-05-19 14:15:00|53.07|51.67|53.35|51.95|53.49|52.09|53.06|51.66|395
1652970000000|2022-05-19 14:20:00|53.36|51.96|53.73|52.33|53.81|52.41|53.36|51.96|338
1652970300000|2022-05-19 14:25:00|53.32|51.92|53.35|51.95|53.45|52.05|53.32|51.92|30
1652970600000|2022-05-19 14:30:00|53.33|51.93|53.8|52.4|53.86|52.46|53.19|51.79|348
1652970900000|2022-05-19 14:35:00|53.79|52.39|53.46|52.06|53.84|52.44|53.32|51.92|360
1652971200000|2022-05-19 14:40:00|53.47|52.07|53.44|52.04|53.47|52.07|53.22|51.82|326
1652971500000|2022-05-19 14:45:00|53.45|52.05|53|51.6|53.47|52.07|52.94|51.54|278
1652971800000|2022-05-19 14:50:00|52.99|51.59|53.36|51.96|53.36|51.96|52.9|51.5|285
1652972100000|2022-05-19 14:55:00|53.35|51.95|53.33|51.93|53.41|52.01|53.17|51.77|250
1652972400000|2022-05-19 15:00:00|53.34|51.94|53.34|51.94|53.58|52.18|53.24|51.84|333
1652972700000|2022-05-19 15:05:00|53.35|51.95|53.35|51.95|53.36|51.96|53.07|51.67|323
1652973000000|2022-05-19 15:10:00|53.34|51.94|53.86|52.46|53.92|52.52|53.34|51.94|281
1652973300000|2022-05-19 15:15:00|53.85|52.45|53.74|52.34|53.85|52.45|53.55|52.15|303
1652973600000|2022-05-19 15:20:00|53.73|52.33|54.64|53.24|54.84|53.44|53.62|52.22|512
1652973900000|2022-05-19 15:25:00|54.63|53.23|54.22|52.82|54.63|53.23|54.08|52.68|421
1652974200000|2022-05-19 15:30:00|54.24|52.84|55.25|53.85|55.26|53.86|54.11|52.71|462
1652974500000|2022-05-19 15:35:00|55.26|53.86|54.87|53.47|55.29|53.89|54.86|53.46|500
1652974800000|2022-05-19 15:40:00|54.88|53.48|54.81|53.41|55.03|53.63|54.75|53.35|341
1652975100000|2022-05-19 15:45:00|54.8|53.4|55.21|53.81|55.25|53.85|54.7|53.3|358
1652975400000|2022-05-19 15:50:00|55.2|53.8|54.41|53.01|55.2|53.8|54.41|53.01|317
1652975700000|2022-05-19 15:55:00|54.42|53.02|54.64|53.24|54.67|53.27|54.39|52.99|249
1652976000000|2022-05-19 16:00:00|54.63|53.23|54.63|53.23|54.82|53.42|54.4|53|259
1652976300000|2022-05-19 16:05:00|54.62|53.22|54.48|53.08|54.69|53.29|54.45|53.05|219
1652976600000|2022-05-19 16:10:00|54.49|53.09|54.43|53.03|54.53|53.13|54.34|52.94|255
1652976900000|2022-05-19 16:15:00|54.44|53.04|54.55|53.15|54.59|53.19|54.35|52.95|219
1652977200000|2022-05-19 16:20:00|54.54|53.14|54.45|53.05|54.54|53.14|54.36|52.96|243
1652977500000|2022-05-19 16:25:00|54.44|53.04|54.4|53|54.58|53.18|54.3|52.9|202
1652977800000|2022-05-19 16:30:00|54.41|53.01|54.44|53.04|54.53|53.13|54.37|52.97|223
1652978100000|2022-05-19 16:35:00|54.45|53.05|54.1|52.7|54.48|53.08|54.07|52.67|239
1652978400000|2022-05-19 16:40:00|54.09|52.69|54.07|52.67|54.23|52.83|54.07|52.67|216
1652978700000|2022-05-19 16:45:00|54.06|52.66|54.11|52.71|54.16|52.76|54|52.6|198
1652979000000|2022-05-19 16:50:00|54.12|52.72|53.96|52.56|54.28|52.88|53.95|52.55|187
1652979300000|2022-05-19 16:55:00|53.95|52.55|54.01|52.61|54.05|52.65|53.9|52.5|207
1652979600000|2022-05-19 17:00:00|54.02|52.62|54.1|52.7|54.19|52.79|54.02|52.62|197
1652979900000|2022-05-19 17:05:00|54.11|52.71|54.26|52.86|54.49|53.09|54.11|52.71|232
1652980200000|2022-05-19 17:10:00|54.27|52.87|53.96|52.56|54.27|52.87|53.88|52.48|236
1652980500000|2022-05-19 17:15:00|53.95|52.55|53.92|52.52|53.98|52.58|53.78|52.38|208
1652980800000|2022-05-19 17:20:00|53.93|52.53|54.02|52.62|54.05|52.65|53.86|52.46|210
1652981100000|2022-05-19 17:25:00|54.01|52.61|53.85|52.45|54.02|52.62|53.8|52.4|174
1652981400000|2022-05-19 17:30:00|53.86|52.46|53.87|52.47|54.02|52.62|53.85|52.45|248
1652981700000|2022-05-19 17:35:00|53.86|52.46|54.02|52.62|54.09|52.69|53.84|52.44|235
1652982000000|2022-05-19 17:40:00|54.03|52.63|53.98|52.58|54.11|52.71|53.95|52.55|158
1652982300000|2022-05-19 17:45:00|53.99|52.59|53.66|52.26|54.06|52.66|53.63|52.23|198
1652982600000|2022-05-19 17:50:00|53.67|52.27|53.78|52.38|53.84|52.44|53.56|52.16|288
1652982900000|2022-05-19 17:55:00|53.79|52.39|54.04|52.64|54.12|52.72|53.79|52.39|260
1652983200000|2022-05-19 18:00:00|54.05|52.65|54.05|52.65|54.1|52.7|53.96|52.56|189
1652983500000|2022-05-19 18:05:00|54.04|52.64|54.2|52.8|54.24|52.84|53.98|52.58|271
1652983800000|2022-05-19 18:10:00|54.21|52.81|54.18|52.78|54.25|52.85|54.11|52.71|198
1652984100000|2022-05-19 18:15:00|54.19|52.79|53.97|52.57|54.26|52.86|53.96|52.56|228
1652984400000|2022-05-19 18:20:00|53.96|52.56|53.85|52.45|54|52.6|53.82|52.42|170
1652984700000|2022-05-19 18:25:00|53.86|52.46|53.69|52.29|53.89|52.49|53.68|52.28|170
1652985000000|2022-05-19 18:30:00|53.68|52.28|53.64|52.24|53.74|52.34|53.55|52.15|197
1652985300000|2022-05-19 18:35:00|53.65|52.25|53.71|52.31|53.83|52.43|53.58|52.18|186
1652985600000|2022-05-19 18:40:00|53.7|52.3|53.69|52.29|53.71|52.31|53.49|52.09|192
1652985900000|2022-05-19 18:45:00|53.7|52.3|53.8|52.4|53.8|52.4|53.67|52.27|187
1652986200000|2022-05-19 18:50:00|53.79|52.39|53.93|52.53|53.98|52.58|53.72|52.32|196
1652986500000|2022-05-19 18:55:00|53.92|52.52|53.82|52.42|53.93|52.53|53.75|52.35|191
1652986800000|2022-05-19 19:00:00|53.83|52.43|53.89|52.49|53.93|52.53|53.74|52.34|232
1652987100000|2022-05-19 19:05:00|53.9|52.5|53.43|52.03|53.9|52.5|53.43|52.03|236
1652987400000|2022-05-19 19:10:00|53.44|52.04|53.44|52.04|53.55|52.15|53.33|51.93|188
1652987700000|2022-05-19 19:15:00|53.43|52.03|53.47|52.07|53.51|52.11|53.34|51.94|212
1652988000000|2022-05-19 19:20:00|53.46|52.06|53.42|52.02|53.49|52.09|53.39|51.99|124
1652988300000|2022-05-19 19:25:00|53.41|52.01|53.32|51.92|53.48|52.08|53.3|51.9|145
1652988600000|2022-05-19 19:30:00|53.31|51.91|53.34|51.94|53.43|52.03|53.3|51.9|133
1652988900000|2022-05-19 19:35:00|53.35|51.95|53.31|51.91|53.41|52.01|53.29|51.89|198
1652989200000|2022-05-19 19:40:00|53.3|51.9|53.4|52|53.47|52.07|53.3|51.9|178
1652989500000|2022-05-19 19:45:00|53.42|52.02|53.38|51.98|53.44|52.04|53.31|51.91|204
1652989800000|2022-05-19 19:50:00|53.39|51.99|53.38|51.98|53.41|52.01|53.33|51.93|126
1652990100000|2022-05-19 19:55:00|53.39|51.99|53.09|51.69|53.45|52.05|53.07|51.67|157
1652990400000|2022-05-19 20:00:00|53.08|51.68|53.29|51.89|53.29|51.89|53.08|51.68|119
1652990700000|2022-05-19 20:05:00|53.28|51.88|53.38|51.98|53.43|52.03|53.28|51.88|126
1652991000000|2022-05-19 20:10:00|53.4|52|53.45|52.05|53.48|52.08|53.39|51.99|94
1652991300000|2022-05-19 20:15:00|53.46|52.06|53.5|52.1|53.53|52.13|53.4|52|91
1652991600000|2022-05-19 20:20:00|53.49|52.09|53.51|52.11|53.51|52.11|53.44|52.04|69
1652991900000|2022-05-19 20:25:00|53.53|52.13|53.59|52.19|53.61|52.21|53.52|52.12|71
1652992200000|2022-05-19 20:30:00|53.58|52.18|53.53|52.13|53.58|52.18|53.44|52.04|91
1652992500000|2022-05-19 20:35:00|53.54|52.14|53.74|52.34|53.74|52.34|53.53|52.13|94
1652992800000|2022-05-19 20:40:00|53.73|52.33|53.68|52.28|53.73|52.33|53.62|52.22|133
1652993100000|2022-05-19 20:45:00|53.67|52.27|53.69|52.29|53.7|52.3|53.6|52.2|121
1652993400000|2022-05-19 20:50:00|53.68|52.28|53.72|52.32|53.73|52.33|53.65|52.25|80
1652993700000|2022-05-19 20:55:00|53.73|52.33|53.75|52.35|53.75|52.35|53.67|52.27|111
1652994000000|2022-05-19 21:00:00|53.74|52.34|53.6|52.2|53.74|52.34|53.56|52.16|106
1652994300000|2022-05-19 21:05:00|53.59|52.19|53.65|52.25|53.71|52.31|53.52|52.12|110
1652994600000|2022-05-19 21:10:00|53.64|52.24|53.93|52.53|53.95|52.55|53.59|52.19|134
1652994900000|2022-05-19 21:15:00|53.94|52.54|54.03|52.63|54.06|52.66|53.92|52.52|167
1652995200000|2022-05-19 21:20:00|54.02|52.62|53.74|52.34|54.02|52.62|53.74|52.34|82
1652995500000|2022-05-19 21:25:00|53.75|52.35|53.76|52.36|53.83|52.43|53.74|52.34|63
1652995800000|2022-05-19 21:30:00|53.74|52.34|53.54|52.14|53.74|52.34|53.48|52.08|84
1652996100000|2022-05-19 21:35:00|53.55|52.15|53.6|52.2|53.61|52.21|53.52|52.12|56
1652996400000|2022-05-19 21:40:00|53.59|52.19|53.55|52.15|53.6|52.2|53.55|52.15|41
1652996700000|2022-05-19 21:45:00|53.54|52.14|53.37|51.97|53.54|52.14|53.36|51.96|58
1652997000000|2022-05-19 21:50:00|53.36|51.96|53.35|51.95|53.49|52.09|53.32|51.92|85
1652997300000|2022-05-19 21:55:00|53.34|51.94|53.4|52|53.48|52.08|53.34|51.94|71
1652997600000|2022-05-19 22:00:00|53.39|51.99|53.01|51.61|53.39|51.99|53.01|51.61|125
1652997900000|2022-05-19 22:05:00|53.02|51.62|53.03|51.63|53.09|51.69|52.89|51.49|134
1652998200000|2022-05-19 22:10:00|53.02|51.62|53.02|51.62|53.05|51.65|52.95|51.55|87
1652998500000|2022-05-19 22:15:00|53.01|51.61|52.95|51.55|53.02|51.62|52.9|51.5|80
1652998800000|2022-05-19 22:20:00|52.94|51.54|52.91|51.51|52.99|51.59|52.87|51.47|77
1652999100000|2022-05-19 22:25:00|52.92|51.52|52.91|51.51|52.94|51.54|52.88|51.48|47
1652999400000|2022-05-19 22:30:00|52.89|51.49|52.93|51.53|52.93|51.53|52.8|51.4|73
1652999700000|2022-05-19 22:35:00|52.94|51.54|52.87|51.47|53.01|51.61|52.85|51.45|63
1653000000000|2022-05-19 22:40:00|52.86|51.46|52.88|51.48|52.92|51.52|52.83|51.43|78
1653000300000|2022-05-19 22:45:00|52.87|51.47|52.73|51.33|52.89|51.49|52.73|51.33|79
1653000600000|2022-05-19 22:50:00|52.72|51.32|52.87|51.47|52.88|51.48|52.71|51.31|80
1653000900000|2022-05-19 22:55:00|52.88|51.48|53.2|51.8|53.2|51.8|52.88|51.48|119
1653001200000|2022-05-19 23:00:00|53.21|51.81|53.45|52.05|53.88|52.48|53.2|51.8|355
1653001500000|2022-05-19 23:05:00|53.44|52.04|53.22|51.82|53.47|52.07|53.21|51.81|179
1653001800000|2022-05-19 23:10:00|53.23|51.83|53.23|51.83|53.39|51.99|53.23|51.83|146
1653002100000|2022-05-19 23:15:00|53.22|51.82|53.6|52.2|53.6|52.2|53.14|51.74|155
1653002400000|2022-05-19 23:20:00|53.59|52.19|53.52|52.12|53.59|52.19|53.43|52.03|157
1653002700000|2022-05-19 23:25:00|53.53|52.13|53.64|52.24|53.64|52.24|53.35|51.95|156
1653003000000|2022-05-19 23:30:00|53.65|52.25|54.14|52.74|54.14|52.74|53.54|52.14|210
1653003300000|2022-05-19 23:35:00|54.13|52.73|54.05|52.65|54.19|52.79|54.01|52.61|222
1653003600000|2022-05-19 23:40:00|54.06|52.66|54.16|52.76|54.16|52.76|53.9|52.5|220
1653003900000|2022-05-19 23:45:00|54.15|52.75|54.2|52.8|54.25|52.85|54.04|52.64|272
1653004200000|2022-05-19 23:50:00|54.21|52.81|54.04|52.64|54.21|52.81|53.89|52.49|222
1653004500000|2022-05-19 23:55:00|54.03|52.63|53.98|52.58|54.04|52.64|53.88|52.48|189
1653004800000|2022-05-20 00:00:00|53.99|52.59|53.77|52.37|54|52.6|53.55|52.15|357
1653005100000|2022-05-20 00:05:00|53.76|52.36|53.84|52.44|53.96|52.56|53.63|52.23|243
1653005400000|2022-05-20 00:10:00|53.85|52.45|53.67|52.27|53.9|52.5|53.59|52.19|207
1653005700000|2022-05-20 00:15:00|53.66|52.26|53.56|52.16|53.76|52.36|53.55|52.15|192
1653006000000|2022-05-20 00:20:00|53.55|52.15|53.51|52.11|53.55|52.15|53.39|51.99|226
1653006300000|2022-05-20 00:25:00|53.52|52.12|53.45|52.05|53.57|52.17|53.43|52.03|144
1653006600000|2022-05-20 00:30:00|53.44|52.04|53.68|52.28|53.69|52.29|53.39|51.99|161
1653006900000|2022-05-20 00:35:00|53.69|52.29|53.8|52.4|53.83|52.43|53.67|52.27|148
1653007200000|2022-05-20 00:40:00|53.79|52.39|53.99|52.59|54|52.6|53.75|52.35|211
1653007500000|2022-05-20 00:45:00|54|52.6|53.98|52.58|54.03|52.63|53.95|52.55|186
1653007800000|2022-05-20 00:50:00|53.97|52.57|54.05|52.65|54.07|52.67|53.84|52.44|201
1653008100000|2022-05-20 00:55:00|54.04|52.64|54.01|52.61|54.07|52.67|53.92|52.52|176
1653008400000|2022-05-20 01:00:00|54|52.6|53.64|52.24|54.01|52.61|53.61|52.21|198
1653008700000|2022-05-20 01:05:00|53.63|52.23|53.72|52.32|53.76|52.36|53.55|52.15|148
1653009000000|2022-05-20 01:10:00|53.7|52.3|53.8|52.7|54.05|52.75|53.7|52.3|233
1653009300000|2022-05-20 01:15:00|53.81|52.71|53.79|52.69|54.03|52.76|53.69|52.43|223
1653009600000|2022-05-20 01:20:00|53.94|52.54|54.25|52.85|54.26|52.99|53.77|52.53|243
1653009900000|2022-05-20 01:25:00|54.09|52.99|54.09|52.99|54.31|53.04|54|52.74|241
1653010200000|2022-05-20 01:30:00|54.1|53|54.46|53.06|54.56|53.3|54.04|52.82|253
1653010500000|2022-05-20 01:35:00|54.45|53.05|54.99|53.59|55.11|53.71|54.38|52.98|341
1653010800000|2022-05-20 01:40:00|55.03|53.63|54.8|53.4|55.07|53.67|54.8|53.4|324
1653011100000|2022-05-20 01:45:00|54.81|53.41|54.66|53.26|54.89|53.49|54.6|53.2|287
1653011400000|2022-05-20 01:50:00|54.65|53.25|54.52|53.12|54.66|53.26|54.44|53.04|308
1653011700000|2022-05-20 01:55:00|54.51|53.11|54.56|53.16|54.62|53.22|54.44|53.04|194
1653012000000|2022-05-20 02:00:00|54.55|53.15|54.23|52.83|54.6|53.2|54.23|52.83|242
1653012300000|2022-05-20 02:05:00|54.22|52.82|54.15|52.75|54.23|52.83|54.13|52.73|169
1653012600000|2022-05-20 02:10:00|54.14|52.74|53.92|52.52|54.16|52.76|53.89|52.49|182
1653012900000|2022-05-20 02:15:00|53.93|52.53|54.06|52.66|54.08|52.68|53.93|52.53|167
1653013200000|2022-05-20 02:20:00|54.07|52.67|53.9|52.5|54.08|52.68|53.88|52.48|120
1653013500000|2022-05-20 02:25:00|53.89|52.49|54.03|52.63|54.07|52.67|53.89|52.49|161
1653013800000|2022-05-20 02:30:00|54.04|52.64|53.95|52.55|54.07|52.67|53.82|52.42|151
1653014100000|2022-05-20 02:35:00|53.94|52.54|54.19|52.79|54.22|52.82|53.94|52.54|158
1653014400000|2022-05-20 02:40:00|54.2|52.8|54.28|52.88|54.28|52.88|54.03|52.63|155
1653014700000|2022-05-20 02:45:00|54.27|52.87|54.21|52.81|54.33|52.93|54.11|52.71|234
1653015000000|2022-05-20 02:50:00|54.2|52.8|54.06|52.66|54.24|52.84|54.05|52.65|154
1653015300000|2022-05-20 02:55:00|54.07|52.67|53.99|52.59|54.07|52.67|53.93|52.53|139
1653015600000|2022-05-20 03:00:00|53.98|52.58|53.85|52.45|54.05|52.65|53.73|52.33|184
1653015900000|2022-05-20 03:05:00|53.86|52.46|53.74|52.34|53.86|52.46|53.73|52.33|218
1653016200000|2022-05-20 03:10:00|53.75|52.35|53.64|52.24|53.83|52.43|53.61|52.21|184
1653016500000|2022-05-20 03:15:00|53.65|52.25|53.56|52.16|53.68|52.28|53.54|52.14|211
1653016800000|2022-05-20 03:20:00|53.55|52.15|53.63|52.23|53.66|52.26|53.54|52.14|157
1653017100000|2022-05-20 03:25:00|53.62|52.22|53.74|52.34|53.77|52.37|53.6|52.2|144
1653017400000|2022-05-20 03:30:00|53.73|52.33|53.57|52.17|53.74|52.34|53.55|52.15|133
1653017700000|2022-05-20 03:35:00|53.56|52.16|53.6|52.2|53.69|52.29|53.55|52.15|110
1653018000000|2022-05-20 03:40:00|53.59|52.19|53.53|52.13|53.61|52.21|53.49|52.09|94
1653018300000|2022-05-20 03:45:00|53.54|52.14|53.57|52.17|53.58|52.18|53.47|52.07|102
1653018600000|2022-05-20 03:50:00|53.58|52.18|53.56|52.16|53.61|52.21|53.52|52.12|103
1653018900000|2022-05-20 03:55:00|53.57|52.17|53.7|52.3|53.79|52.39|53.54|52.14|182
1653019200000|2022-05-20 04:00:00|53.69|52.29|54.07|52.67|54.07|52.67|53.68|52.28|217
1653019500000|2022-05-20 04:05:00|54.11|52.71|54.05|52.65|54.11|52.71|53.94|52.54|198
1653019800000|2022-05-20 04:10:00|54.04|52.64|53.91|52.51|54.04|52.64|53.89|52.49|120
1653020100000|2022-05-20 04:15:00|53.92|52.52|53.86|52.46|54.12|52.72|53.85|52.45|127
1653020400000|2022-05-20 04:20:00|53.85|52.45|53.51|52.11|53.92|52.52|53.51|52.11|171
1653020700000|2022-05-20 04:25:00|53.52|52.12|53.73|52.33|53.73|52.33|53.49|52.09|152
1653021000000|2022-05-20 04:30:00|53.72|52.32|53.73|52.33|53.76|52.36|53.59|52.19|146
1653021300000|2022-05-20 04:35:00|53.72|52.32|53.87|52.47|53.87|52.47|53.72|52.32|126
1653021600000|2022-05-20 04:40:00|53.86|52.46|53.61|52.21|53.86|52.46|53.56|52.16|159
1653021900000|2022-05-20 04:45:00|53.62|52.22|53.5|52.1|53.62|52.22|53.33|51.93|163
1653022200000|2022-05-20 04:50:00|53.49|52.09|53.48|52.08|53.51|52.11|53.44|52.04|120
1653022500000|2022-05-20 04:55:00|53.47|52.07|53.55|52.15|53.56|52.16|53.42|52.02|96
1653022800000|2022-05-20 05:00:00|53.54|52.14|53.31|51.91|53.54|52.14|53.3|51.9|219
1653023100000|2022-05-20 05:05:00|53.3|51.9|53.53|52.13|53.55|52.15|53.3|51.9|169
1653023400000|2022-05-20 05:10:00|53.54|52.14|53.51|52.11|53.59|52.19|53.44|52.04|145
1653023700000|2022-05-20 05:15:00|53.5|52.1|53.54|52.14|53.64|52.24|53.47|52.07|171
1653024000000|2022-05-20 05:20:00|53.53|52.13|53.64|52.24|53.71|52.31|53.52|52.12|156
1653024300000|2022-05-20 05:25:00|53.63|52.23|53.79|52.39|53.85|52.45|53.63|52.23|182
1653024600000|2022-05-20 05:30:00|53.8|52.4|53.72|52.32|53.83|52.43|53.65|52.25|130
1653024900000|2022-05-20 05:35:00|53.71|52.31|53.75|52.35|53.75|52.35|53.63|52.23|107
1653025200000|2022-05-20 05:40:00|53.74|52.34|54.18|52.78|54.25|52.85|53.74|52.34|188
1653025500000|2022-05-20 05:45:00|54.17|52.77|53.94|52.54|54.17|52.78|53.88|52.51|170
1653025800000|2022-05-20 05:50:00|53.93|52.53|54.06|52.66|54.08|52.68|53.86|52.46|144
1653026100000|2022-05-20 05:55:00|54.07|52.67|54.12|52.72|54.17|52.77|54.03|52.63|139
1653026400000|2022-05-20 06:00:00|54.11|52.71|54.12|52.72|54.14|52.74|54.01|52.61|143
1653026700000|2022-05-20 06:05:00|54.13|52.73|53.9|52.5|54.13|52.73|53.83|52.43|155
1653027000000|2022-05-20 06:10:00|53.91|52.51|53.71|52.31|53.95|52.55|53.69|52.29|185
1653027300000|2022-05-20 06:15:00|53.7|52.3|53.53|52.13|53.7|52.3|53.42|52.02|113
1653027600000|2022-05-20 06:20:00|53.52|52.12|53.48|52.08|53.53|52.13|53.43|52.03|151
1653027900000|2022-05-20 06:25:00|53.47|52.07|53.07|51.67|53.47|52.07|53.01|51.61|182
1653028200000|2022-05-20 06:30:00|53.08|51.68|53|51.6|53.08|51.68|52.83|51.43|268
1653028500000|2022-05-20 06:35:00|52.99|51.59|53.07|51.67|53.09|51.69|52.9|51.5|253
1653028800000|2022-05-20 06:40:00|53.08|51.68|53.21|51.81|53.25|51.85|53.07|51.67|152
1653029100000|2022-05-20 06:45:00|53.2|51.8|52.95|51.55|53.23|51.83|52.82|51.42|215
1653029400000|2022-05-20 06:50:00|52.96|51.56|53|51.6|53.02|51.62|52.86|51.46|172
1653029700000|2022-05-20 06:55:00|52.99|51.59|53.2|51.8|53.21|51.81|52.97|51.57|163
1653030000000|2022-05-20 07:00:00|53.19|51.79|52.95|51.55|53.24|51.84|52.89|51.49|170
1653030300000|2022-05-20 07:05:00|52.96|51.56|53.14|51.74|53.19|51.79|52.96|51.56|193
1653030600000|2022-05-20 07:10:00|53.13|51.73|53.3|51.9|53.33|51.93|53.13|51.73|137
1653030900000|2022-05-20 07:15:00|53.29|51.89|53.27|51.87|53.42|52.02|53.21|51.81|234
1653031200000|2022-05-20 07:20:00|53.28|51.88|53.34|51.94|53.34|51.94|53.16|51.76|139
1653031500000|2022-05-20 07:25:00|53.35|51.95|53.36|51.96|53.44|52.04|53.3|51.9|140
1653031800000|2022-05-20 07:30:00|53.37|51.97|53.47|52.07|53.54|52.14|53.25|51.85|165
1653032100000|2022-05-20 07:35:00|53.48|52.08|53.63|52.23|53.64|52.24|53.48|52.08|131
1653032400000|2022-05-20 07:40:00|53.62|52.22|53.68|52.28|53.71|52.31|53.55|52.15|115
1653032700000|2022-05-20 07:45:00|53.67|52.27|53.73|52.33|53.73|52.33|53.58|52.18|131
1653033000000|2022-05-20 07:50:00|53.72|52.32|53.79|52.39|53.81|52.41|53.71|52.31|118
1653033300000|2022-05-20 07:55:00|53.8|52.4|53.66|52.26|53.81|52.41|53.58|52.18|148
1653033600000|2022-05-20 08:00:00|53.65|52.25|53.58|52.18|53.81|52.41|53.56|52.16|217
1653033900000|2022-05-20 08:05:00|53.59|52.19|53.69|52.29|53.73|52.33|53.59|52.19|103
1653034200000|2022-05-20 08:10:00|53.7|52.3|53.91|52.51|53.91|52.51|53.7|52.3|166
1653034500000|2022-05-20 08:15:00|53.9|52.5|53.81|52.41|53.91|52.51|53.74|52.34|122
1653034800000|2022-05-20 08:20:00|53.82|52.42|53.78|52.38|53.82|52.42|53.69|52.29|91
1653035100000|2022-05-20 08:25:00|53.76|52.36|54|52.6|54.01|52.61|53.76|52.36|112
1653035400000|2022-05-20 08:30:00|53.97|52.57|53.88|52.48|54.02|52.62|53.77|52.37|157
1653035700000|2022-05-20 08:35:00|53.87|52.47|53.9|52.5|54|52.6|53.8|52.4|106
1653036000000|2022-05-20 08:40:00|53.89|52.49|53.92|52.52|53.97|52.57|53.84|52.44|74
1653036300000|2022-05-20 08:45:00|53.91|52.51|53.75|52.35|53.92|52.52|53.72|52.32|145
1653036600000|2022-05-20 08:50:00|53.74|52.34|53.62|52.22|53.78|52.38|53.56|52.16|148
1653036900000|2022-05-20 08:55:00|53.61|52.21|53.66|52.26|53.67|52.27|53.56|52.16|121
1653037200000|2022-05-20 09:00:00|53.65|52.25|53.77|52.37|53.81|52.41|53.63|52.23|92
1653037500000|2022-05-20 09:05:00|53.76|52.36|53.59|52.19|53.76|52.36|53.55|52.15|110
1653037800000|2022-05-20 09:10:00|53.61|52.21|53.6|52.2|53.66|52.26|53.49|52.09|115
1653038100000|2022-05-20 09:15:00|53.61|52.21|53.86|52.46|53.9|52.5|53.58|52.18|136
1653038400000|2022-05-20 09:20:00|53.85|52.45|53.82|52.42|53.91|52.51|53.75|52.35|89
1653038700000|2022-05-20 09:25:00|53.81|52.41|53.8|52.4|53.84|52.44|53.73|52.33|86
1653039000000|2022-05-20 09:30:00|53.79|52.39|54|52.6|54.02|52.62|53.72|52.32|122
1653039300000|2022-05-20 09:35:00|53.99|52.59|54.13|52.73|54.18|52.78|53.99|52.59|150
1653039600000|2022-05-20 09:40:00|54.12|52.72|54.05|52.65|54.17|52.77|54.03|52.63|134
1653039900000|2022-05-20 09:45:00|54.04|52.64|53.98|52.58|54.06|52.66|53.88|52.48|114
1653040200000|2022-05-20 09:50:00|53.99|52.59|54.13|52.73|54.18|52.78|53.99|52.59|139
1653040500000|2022-05-20 09:55:00|54.14|52.74|54.02|52.62|54.3|52.9|54|52.6|168
1653040800000|2022-05-20 10:00:00|54.03|52.63|54.02|52.62|54.11|52.71|53.94|52.54|156
1653041100000|2022-05-20 10:05:00|54.03|52.63|54.27|52.87|54.32|52.92|54.01|52.61|140
1653041400000|2022-05-20 10:10:00|54.26|52.86|54.25|52.85|54.32|52.92|54.22|52.82|92
1653041700000|2022-05-20 10:15:00|54.24|52.84|54.36|52.96|54.37|52.97|54.19|52.79|121
1653042000000|2022-05-20 10:20:00|54.35|52.95|54.33|52.93|54.47|53.07|54.27|52.87|168
1653042300000|2022-05-20 10:25:00|54.32|52.92|54.11|52.71|54.34|52.94|54.11|52.71|100
1653042600000|2022-05-20 10:30:00|54.12|52.72|54.1|52.7|54.12|52.72|53.96|52.56|95
1653042900000|2022-05-20 10:35:00|54.09|52.69|54.4|53|54.42|53.02|54.09|52.69|133
1653043200000|2022-05-20 10:40:00|54.5|53.1|54.45|53.05|54.5|53.1|54.42|53.02|175
1653043500000|2022-05-20 10:45:00|54.44|53.04|54.49|53.09|54.57|53.17|54.35|52.95|146
1653043800000|2022-05-20 10:50:00|54.48|53.08|54.44|53.04|54.48|53.08|54.4|53|109
1653044100000|2022-05-20 10:55:00|54.45|53.05|54.69|53.29|54.71|53.31|54.42|53.02|148
1653044400000|2022-05-20 11:00:00|54.7|53.3|54.72|53.32|54.82|53.42|54.62|53.22|200
1653044700000|2022-05-20 11:05:00|54.73|53.33|54.73|53.33|54.77|53.37|54.54|53.14|167
1653045000000|2022-05-20 11:10:00|54.74|53.34|54.53|53.13|54.8|53.4|54.43|53.03|213
1653045300000|2022-05-20 11:15:00|54.54|53.14|54.43|53.03|54.59|53.19|54.35|52.95|154
1653045600000|2022-05-20 11:20:00|54.44|53.04|54.25|52.85|54.44|53.04|54.25|52.85|158
1653045900000|2022-05-20 11:25:00|54.24|52.84|54.32|52.92|54.32|52.92|54.18|52.78|125
1653046200000|2022-05-20 11:30:00|54.31|52.91|54.48|53.08|54.48|53.08|54.3|52.9|127
1653046500000|2022-05-20 11:35:00|54.49|53.09|54.47|53.07|54.63|53.23|54.38|52.98|135
1653046800000|2022-05-20 11:40:00|54.46|53.06|54.45|53.05|54.62|53.22|54.45|53.05|136
1653047100000|2022-05-20 11:45:00|54.46|53.06|54.57|53.17|54.63|53.23|54.45|53.05|136
1653047400000|2022-05-20 11:50:00|54.56|53.16|54.6|53.2|54.74|53.34|54.55|53.15|179
1653047700000|2022-05-20 11:55:00|54.61|53.21|54.66|53.26|54.76|53.36|54.58|53.18|237
1653048000000|2022-05-20 12:00:00|54.67|53.27|54.45|53.05|54.67|53.27|54.44|53.04|200
1653048300000|2022-05-20 12:05:00|54.46|53.06|54.32|52.92|54.49|53.09|54.29|52.89|129
1653048600000|2022-05-20 12:10:00|54.31|52.91|54.21|52.81|54.35|52.95|54.21|52.81|184
1653048900000|2022-05-20 12:15:00|54.22|52.82|54.25|52.85|54.35|52.95|54.21|52.81|185
1653049200000|2022-05-20 12:20:00|54.24|52.84|54.28|52.88|54.34|52.94|54.24|52.84|102
1653049500000|2022-05-20 12:25:00|54.27|52.87|54.25|52.85|54.3|52.9|54.16|52.76|110
1653049800000|2022-05-20 12:30:00|54.24|52.84|54.15|52.75|54.26|52.86|54.15|52.75|129
1653050100000|2022-05-20 12:35:00|54.16|52.76|54.25|52.85|54.25|52.85|54.08|52.68|139
1653050400000|2022-05-20 12:40:00|54.24|52.84|54.13|52.73|54.27|52.87|54.06|52.66|155
1653050700000|2022-05-20 12:45:00|54.14|52.74|53.73|52.33|54.15|52.75|53.52|52.12|195
1653051000000|2022-05-20 12:50:00|53.71|52.31|53.72|52.32|53.78|52.38|53.59|52.19|290
1653051300000|2022-05-20 12:55:00|53.73|52.33|53.92|52.52|53.94|52.54|53.66|52.26|247
1653051600000|2022-05-20 13:00:00|53.91|52.51|53.68|52.28|53.98|52.58|53.68|52.28|190
1653051900000|2022-05-20 13:05:00|53.67|52.27|53.72|52.32|53.77|52.37|53.58|52.18|197
1653052200000|2022-05-20 13:10:00|53.73|52.33|53.98|52.58|54|52.6|53.71|52.31|219
1653052500000|2022-05-20 13:15:00|53.99|52.59|53.92|52.52|54.04|52.64|53.83|52.43|162
1653052800000|2022-05-20 13:20:00|53.91|52.51|54.24|52.84|54.24|52.84|53.88|52.48|192
1653053100000|2022-05-20 13:25:00|54.25|52.85|54.02|52.62|54.32|52.92|54.02|52.62|246
1653053400000|2022-05-20 13:30:00|54|52.6|53.86|52.46|54.26|52.86|53.81|52.41|529
1653053700000|2022-05-20 13:35:00|53.87|52.47|53.75|52.35|53.88|52.48|53.48|52.08|429
1653054000000|2022-05-20 13:40:00|53.74|52.34|54.14|52.74|54.15|52.75|53.68|52.28|401
1653054300000|2022-05-20 13:45:00|54.15|52.75|53.94|52.54|54.16|52.76|53.88|52.48|357
1653054600000|2022-05-20 13:50:00|53.93|52.53|54.07|52.67|54.13|52.73|53.89|52.49|373
1653054900000|2022-05-20 13:55:00|54.06|52.66|54.08|52.68|54.15|52.75|53.93|52.53|253
1653055200000|2022-05-20 14:00:00|54.07|52.67|53.95|52.55|54.11|52.71|53.9|52.5|208
1653055500000|2022-05-20 14:05:00|53.96|52.56|53.5|52.1|53.96|52.56|53.47|52.07|213
1653055800000|2022-05-20 14:10:00|53.49|52.09|53.32|51.92|53.51|52.11|53.27|51.87|300
1653056100000|2022-05-20 14:15:00|53.33|51.93|53.25|51.85|53.49|52.09|53.23|51.83|259
1653056400000|2022-05-20 14:20:00|53.24|51.84|53.04|51.64|53.28|51.88|52.92|51.52|294
1653056700000|2022-05-20 14:25:00|53.03|51.63|52.88|51.48|53.05|51.65|52.78|51.38|358
1653057000000|2022-05-20 14:30:00|52.86|51.46|52.83|51.43|52.91|51.51|52.67|51.27|322
1653057300000|2022-05-20 14:35:00|52.84|51.44|52.45|51.05|52.85|51.45|52.37|50.97|296
1653057600000|2022-05-20 14:40:00|52.44|51.04|52.61|51.21|52.68|51.28|52.31|50.91|326
1653057900000|2022-05-20 14:45:00|52.62|51.22|52.3|50.9|52.77|51.37|52.29|50.89|300
1653058200000|2022-05-20 14:50:00|52.31|50.91|52.09|50.69|52.45|51.05|52.06|50.66|417
1653058500000|2022-05-20 14:55:00|52.1|50.7|52.22|50.82|52.24|50.84|52.04|50.64|348
1653058800000|2022-05-20 15:00:00|52.21|50.81|51.7|50.3|52.27|50.87|51.63|50.23|364
1653059100000|2022-05-20 15:05:00|51.67|50.27|52.02|50.62|52.06|50.66|51.59|50.19|396
1653059400000|2022-05-20 15:10:00|52|50.6|51.91|50.51|52.03|50.63|51.79|50.39|377
1653059700000|2022-05-20 15:15:00|51.89|50.49|51.53|50.13|51.9|50.5|51.46|50.06|344
1653060000000|2022-05-20 15:20:00|51.51|50.11|51.64|50.24|51.66|50.26|51.46|50.06|242
1653060300000|2022-05-20 15:25:00|51.62|50.22|51.8|50.4|51.93|50.53|51.62|50.22|251
1653060600000|2022-05-20 15:30:00|51.81|50.41|51.67|50.27|51.96|50.56|51.62|50.22|235
1653060900000|2022-05-20 15:35:00|51.66|50.26|51.55|50.15|51.75|50.35|51.54|50.14|219
1653061200000|2022-05-20 15:40:00|51.54|50.14|51.56|50.16|51.8|50.4|51.52|50.12|258
1653061500000|2022-05-20 15:45:00|51.55|50.15|51.52|50.12|51.74|50.34|51.48|50.08|284
1653061800000|2022-05-20 15:50:00|51.53|50.13|51.57|50.17|51.68|50.28|51.42|50.02|253
1653062100000|2022-05-20 15:55:00|51.58|50.18|51.66|50.26|51.7|50.3|51.56|50.16|218
1653062400000|2022-05-20 16:00:00|51.65|50.25|51.42|50.02|51.76|50.36|51.39|49.99|303
1653062700000|2022-05-20 16:05:00|51.41|50.01|51.21|49.81|51.51|50.11|51.19|49.79|293
1653063000000|2022-05-20 16:10:00|51.2|49.8|51.49|50.09|51.53|50.13|51.1|49.7|350
1653063300000|2022-05-20 16:15:00|51.48|50.08|51.19|49.79|51.5|50.1|51.11|49.71|306
1653063600000|2022-05-20 16:20:00|51.2|49.8|51.4|50|51.44|50.04|51.18|49.78|225
1653063900000|2022-05-20 16:25:00|51.39|49.99|51.28|49.88|51.42|50.02|51.18|49.78|256
1653064200000|2022-05-20 16:30:00|51.27|49.87|51.26|49.86|51.44|50.04|51.17|49.77|242
1653064500000|2022-05-20 16:35:00|51.25|49.85|51.16|49.76|51.36|49.96|51.15|49.75|208
1653064800000|2022-05-20 16:40:00|51.14|49.74|51.04|49.64|51.15|49.75|50.91|49.51|291
1653065100000|2022-05-20 16:45:00|51.03|49.63|51.29|49.89|51.3|49.9|50.85|49.45|309
1653065400000|2022-05-20 16:50:00|51.3|49.9|51.16|49.76|51.34|49.94|51.1|49.7|238
1653065700000|2022-05-20 16:55:00|51.17|49.77|51.17|49.77|51.21|49.81|51|49.6|236
1653066000000|2022-05-20 17:00:00|51.16|49.76|50.96|49.56|51.18|49.78|50.87|49.47|223
1653066300000|2022-05-20 17:05:00|50.95|49.55|50.88|49.48|50.96|49.56|50.8|49.4|209
1653066600000|2022-05-20 17:10:00|50.87|49.47|51.13|49.73|51.13|49.73|50.86|49.46|203
1653066900000|2022-05-20 17:15:00|51.12|49.72|51.3|49.9|51.4|50|51.07|49.67|196
1653067200000|2022-05-20 17:20:00|51.31|49.91|51.09|49.69|51.31|49.91|51.04|49.64|211
1653067500000|2022-05-20 17:25:00|51.08|49.68|50.95|49.55|51.08|49.68|50.85|49.45|196
1653067800000|2022-05-20 17:30:00|50.94|49.54|51.13|49.73|51.16|49.76|50.86|49.46|243
1653068100000|2022-05-20 17:35:00|51.14|49.74|51.12|49.72|51.25|49.85|51.03|49.63|245
1653068400000|2022-05-20 17:40:00|51.11|49.71|51.15|49.75|51.17|49.77|51.04|49.64|199
1653068700000|2022-05-20 17:45:00|51.14|49.74|51.27|49.87|51.32|49.92|51.04|49.64|223
1653069000000|2022-05-20 17:50:00|51.26|49.86|51.36|49.96|51.38|49.98|51.16|49.76|207
1653069300000|2022-05-20 17:55:00|51.37|49.97|51.4|50|51.41|50.01|51.31|49.91|170
1653069600000|2022-05-20 18:00:00|51.39|49.99|51.19|49.79|51.39|49.99|51.14|49.74|173
1653069900000|2022-05-20 18:05:00|51.2|49.8|51.14|49.74|51.2|49.8|51.02|49.62|161
1653070200000|2022-05-20 18:10:00|51.15|49.75|51.19|49.79|51.21|49.81|51.04|49.64|168
1653070500000|2022-05-20 18:15:00|51.18|49.78|51.17|49.77|51.26|49.86|51.08|49.68|158
1653070800000|2022-05-20 18:20:00|51.16|49.76|51.05|49.65|51.16|49.76|51.01|49.61|145
1653071100000|2022-05-20 18:25:00|51.04|49.64|51.2|49.8|51.25|49.85|51.01|49.61|123
1653071400000|2022-05-20 18:30:00|51.19|49.79|51.07|49.67|51.25|49.85|51|49.6|162
1653071700000|2022-05-20 18:35:00|51.06|49.66|51.16|49.76|51.19|49.79|51.05|49.65|118
1653072000000|2022-05-20 18:40:00|51.15|49.75|51.34|49.94|51.34|49.94|51.12|49.72|124
1653072300000|2022-05-20 18:45:00|51.35|49.95|51.44|50.04|51.5|50.1|51.28|49.88|179
1653072600000|2022-05-20 18:50:00|51.43|50.03|51.57|50.17|51.63|50.23|51.42|50.02|181
1653072900000|2022-05-20 18:55:00|51.58|50.18|51.43|50.03|51.58|50.18|51.41|50.01|155
1653073200000|2022-05-20 19:00:00|51.44|50.04|51.37|49.97|51.53|50.13|51.31|49.91|181
1653073500000|2022-05-20 19:05:00|51.38|49.98|51.55|50.15|51.56|50.16|51.32|49.92|176
1653073800000|2022-05-20 19:10:00|51.56|50.16|51.51|50.11|51.59|50.19|51.48|50.08|167
1653074100000|2022-05-20 19:15:00|51.52|50.12|51.28|49.88|51.52|50.12|51.23|49.83|239
1653074400000|2022-05-20 19:20:00|51.29|49.89|51.17|49.77|51.3|49.9|51.08|49.68|206
1653074700000|2022-05-20 19:25:00|51.18|49.78|51.28|49.88|51.31|49.91|51.1|49.7|166
1653075000000|2022-05-20 19:30:00|51.29|49.89|51.22|49.82|51.3|49.9|51.1|49.7|198
1653075300000|2022-05-20 19:35:00|51.23|49.83|51.37|49.97|51.37|49.97|51.16|49.76|224
1653075600000|2022-05-20 19:40:00|51.36|49.96|51.78|50.38|51.9|50.5|51.36|49.96|299
1653075900000|2022-05-20 19:45:00|51.79|50.39|51.84|50.44|51.91|50.51|51.62|50.22|290
1653076200000|2022-05-20 19:50:00|51.85|50.45|51.97|50.57|52|50.6|51.82|50.42|238
1653076500000|2022-05-20 19:55:00|51.98|50.58|51.93|50.53|52|50.6|51.87|50.47|186
1653076800000|2022-05-20 20:00:00|51.94|50.54|51.84|50.44|52|50.6|51.77|50.37|123
1653077100000|2022-05-20 20:05:00|51.85|50.45|52.02|50.62|52.07|50.67|51.82|50.42|118
1653077400000|2022-05-20 20:10:00|52.03|50.63|52.07|50.67|52.09|50.69|51.99|50.59|131
1653077700000|2022-05-20 20:15:00|52.08|50.68|52.39|50.99|52.41|51.01|52.05|50.65|138
1653078000000|2022-05-20 20:20:00|52.4|51|52.28|50.88|52.44|51.04|52.23|50.83|138
1653078300000|2022-05-20 20:25:00|52.29|50.89|52.42|51.02|52.43|51.03|52.25|50.85|116
1653078600000|2022-05-20 20:30:00|52.41|51.01|52.27|50.87|52.41|51.01|52.24|50.84|110
1653078900000|2022-05-20 20:35:00|52.26|50.86|52.1|50.7|52.26|50.86|51.91|50.51|146
1653079200000|2022-05-20 20:40:00|52.09|50.69|52.24|50.84|52.29|50.89|52.03|50.63|88
1653079500000|2022-05-20 20:45:00|52.25|50.85|52.16|50.76|52.28|50.88|52.09|50.69|102
1653079800000|2022-05-20 20:50:00|52.15|50.75|52.17|50.77|52.19|50.79|52.1|50.7|52
1653080100000|2022-05-20 20:55:00|52.18|50.78|52.13|50.73|52.2|50.8|52.12|50.72|57
1653116400000|2022-05-21 07:00:00|53.22|51.82|53.1|51.7|53.28|51.88|53.1|51.7|115
1653116700000|2022-05-21 07:05:00|53.11|51.71|53.15|51.75|53.2|51.8|53.11|51.71|69
1653117000000|2022-05-21 07:10:00|53.14|51.74|52.99|51.59|53.16|51.76|52.99|51.59|90
1653117300000|2022-05-21 07:15:00|52.98|51.58|53.09|51.69|53.12|51.72|52.98|51.58|78
1653117600000|2022-05-21 07:20:00|53.08|51.68|53.32|51.92|53.33|51.93|53.08|51.68|131
1653117900000|2022-05-21 07:25:00|53.33|51.93|53.43|52.03|53.43|52.03|53.33|51.93|147
1653118200000|2022-05-21 07:30:00|53.44|52.04|53.4|52|53.57|52.17|53.32|51.92|144
1653118500000|2022-05-21 07:35:00|53.39|51.99|53.67|52.27|53.69|52.29|53.39|51.99|172
1653118800000|2022-05-21 07:40:00|53.66|52.26|53.58|52.18|53.7|52.3|53.54|52.14|153
1653119100000|2022-05-21 07:45:00|53.59|52.19|53.6|52.2|53.72|52.32|53.54|52.14|146
1653119400000|2022-05-21 07:50:00|53.59|52.19|53.5|52.1|53.6|52.2|53.44|52.04|151
1653119700000|2022-05-21 07:55:00|53.49|52.09|53.55|52.15|53.58|52.18|53.49|52.09|111
1653120000000|2022-05-21 08:00:00|53.54|52.14|53.57|52.17|53.6|52.2|53.47|52.07|118
1653120300000|2022-05-21 08:05:00|53.56|52.16|53.64|52.24|53.69|52.29|53.56|52.16|61
1653120600000|2022-05-21 08:10:00|53.63|52.23|53.65|52.25|53.71|52.31|53.56|52.16|115
1653120900000|2022-05-21 08:15:00|53.66|52.26|53.39|51.99|53.66|52.26|53.37|51.97|96
1653121200000|2022-05-21 08:20:00|53.4|52|53.46|52.06|53.52|52.12|53.4|52|95
1653121500000|2022-05-21 08:25:00|53.47|52.07|53.48|52.08|53.6|52.2|53.44|52.04|103
1653121800000|2022-05-21 08:30:00|53.49|52.09|53.51|52.11|53.57|52.17|53.45|52.05|97
1653122100000|2022-05-21 08:35:00|53.52|52.12|53.56|52.16|53.66|52.26|53.52|52.12|94
1653122400000|2022-05-21 08:40:00|53.57|52.17|53.57|52.17|53.63|52.23|53.52|52.12|118
1653122700000|2022-05-21 08:45:00|53.56|52.16|53.35|51.95|53.56|52.16|53.35|51.95|136
1653123000000|2022-05-21 08:50:00|53.37|51.97|53.44|52.04|53.46|52.06|53.33|51.93|98
1653123300000|2022-05-21 08:55:00|53.43|52.03|53.36|51.96|53.44|52.04|53.34|51.94|60
1653123600000|2022-05-21 09:00:00|53.37|51.97|53.33|51.93|53.4|52|53.28|51.88|92
1653123900000|2022-05-21 09:05:00|53.32|51.92|53.2|51.8|53.32|51.92|53.18|51.78|71
1653124200000|2022-05-21 09:10:00|53.21|51.81|53.3|51.9|53.32|51.92|53.21|51.81|108
1653124500000|2022-05-21 09:15:00|53.29|51.89|53.25|51.85|53.33|51.93|53.25|51.85|81
1653124800000|2022-05-21 09:20:00|53.24|51.84|53.23|51.83|53.3|51.9|53.22|51.82|88
1653125100000|2022-05-21 09:25:00|53.24|51.84|53.11|51.71|53.24|51.84|53.09|51.69|130
1653125400000|2022-05-21 09:30:00|53.12|51.72|53.2|51.8|53.24|51.84|53.09|51.69|103
1653125700000|2022-05-21 09:35:00|53.21|51.81|53.19|51.79|53.24|51.84|53.11|51.71|157
1653126000000|2022-05-21 09:40:00|53.18|51.78|53.12|51.72|53.23|51.83|53.1|51.7|61
1653126300000|2022-05-21 09:45:00|53.13|51.73|53.16|51.76|53.21|51.81|53.12|51.72|46
1653126600000|2022-05-21 09:50:00|53.15|51.75|53.32|51.92|53.34|51.94|53.14|51.74|76
1653126900000|2022-05-21 09:55:00|53.33|51.93|53.34|51.94|53.34|51.94|53.23|51.83|77
1653127200000|2022-05-21 10:00:00|53.35|51.95|53.6|52.2|53.61|52.21|53.35|51.95|132
1653127500000|2022-05-21 10:05:00|53.61|52.21|53.61|52.21|53.64|52.24|53.52|52.12|80
1653127800000|2022-05-21 10:10:00|53.6|52.2|53.47|52.07|53.64|52.24|53.46|52.06|74
1653128100000|2022-05-21 10:15:00|53.46|52.06|53.48|52.08|53.53|52.13|53.36|51.96|88
1653128400000|2022-05-21 10:20:00|53.47|52.07|53.36|51.96|53.47|52.07|53.28|51.88|88
1653128700000|2022-05-21 10:25:00|53.35|51.95|53.17|51.77|53.4|52|53.16|51.76|75
1653129000000|2022-05-21 10:30:00|53.18|51.78|53.3|51.9|53.33|51.93|53.18|51.78|118
1653129300000|2022-05-21 10:35:00|53.28|51.88|53.28|51.88|53.36|51.96|53.26|51.86|99
1653129600000|2022-05-21 10:40:00|53.29|51.89|53.27|51.87|53.3|51.9|53.23|51.83|49
1653129900000|2022-05-21 10:45:00|53.26|51.86|53.52|52.12|53.79|52.39|53.26|51.86|160
1653130200000|2022-05-21 10:50:00|53.53|52.13|53.49|52.09|53.57|52.17|53.39|51.99|108
1653130500000|2022-05-21 10:55:00|53.48|52.08|53.49|52.09|53.56|52.16|53.46|52.06|81
1653130800000|2022-05-21 11:00:00|53.5|52.1|53.28|51.88|53.53|52.13|53.24|51.84|143
1653131100000|2022-05-21 11:05:00|53.29|51.89|53.26|51.86|53.36|51.96|53.25|51.85|104
1653131400000|2022-05-21 11:10:00|53.27|51.87|53.29|51.89|53.3|51.9|53.24|51.84|66
1653131700000|2022-05-21 11:15:00|53.28|51.88|53.3|51.9|53.32|51.92|53.25|51.85|91
1653132000000|2022-05-21 11:20:00|53.31|51.91|53.44|52.04|53.45|52.05|53.31|51.91|93
1653132300000|2022-05-21 11:25:00|53.43|52.03|53.28|51.88|53.43|52.03|53.27|51.87|119
1653132600000|2022-05-21 11:30:00|53.29|51.89|53.17|51.77|53.35|51.95|53.17|51.77|89
1653132900000|2022-05-21 11:35:00|53.18|51.78|53.13|51.73|53.19|51.79|53.02|51.62|148
1653133200000|2022-05-21 11:40:00|53.12|51.72|53.14|51.74|53.16|51.76|53.02|51.62|159
1653133500000|2022-05-21 11:45:00|53.13|51.73|53.31|51.91|53.46|52.06|53.1|51.7|185
1653133800000|2022-05-21 11:50:00|53.32|51.92|53.45|52.05|53.46|52.06|53.32|51.92|95
1653134100000|2022-05-21 11:55:00|53.44|52.04|53.43|52.03|53.44|52.04|53.37|51.97|137
1653134400000|2022-05-21 12:00:00|53.42|52.02|53.6|52.2|53.61|52.21|53.39|51.99|103
1653134700000|2022-05-21 12:05:00|53.59|52.19|53.58|52.18|53.65|52.25|53.52|52.12|153
1653135000000|2022-05-21 12:10:00|53.57|52.17|53.61|52.21|53.66|52.26|53.57|52.17|87
1653135300000|2022-05-21 12:15:00|53.62|52.22|53.44|52.04|53.65|52.25|53.41|52.01|136
1653135600000|2022-05-21 12:20:00|53.43|52.03|53.45|52.05|53.52|52.12|53.4|52|95
1653135900000|2022-05-21 12:25:00|53.44|52.04|53.34|51.94|53.44|52.04|53.31|51.91|91
1653136200000|2022-05-21 12:30:00|53.33|51.93|53.23|51.83|53.42|52.02|53.22|51.82|116
1653136500000|2022-05-21 12:35:00|53.24|51.84|53.25|51.85|53.25|51.85|53.11|51.71|106
1653136800000|2022-05-21 12:40:00|53.26|51.86|53.42|52.02|53.49|52.09|53.26|51.86|195
1653137100000|2022-05-21 12:45:00|53.43|52.03|53.43|52.03|53.5|52.1|53.39|51.99|143
1653137400000|2022-05-21 12:50:00|53.41|52.01|53.23|51.83|53.41|52.01|53.22|51.82|161
1653137700000|2022-05-21 12:55:00|53.24|51.84|53.47|52.07|53.47|52.07|53.24|51.84|104
1653138000000|2022-05-21 13:00:00|53.46|52.06|53.27|51.87|53.55|52.15|53.26|51.86|144
1653138300000|2022-05-21 13:05:00|53.26|51.86|53.25|51.85|53.41|52.01|53.24|51.84|128
1653138600000|2022-05-21 13:10:00|53.24|51.84|53.4|52|53.42|52.02|53.23|51.83|89
1653138900000|2022-05-21 13:15:00|53.41|52.01|53.36|51.96|53.41|52.01|53.32|51.92|123
1653139200000|2022-05-21 13:20:00|53.37|51.97|53.51|52.11|53.54|52.14|53.36|51.96|95
1653139500000|2022-05-21 13:25:00|53.5|52.1|53.56|52.16|53.57|52.17|53.44|52.04|130
1653139800000|2022-05-21 13:30:00|53.57|52.17|53.53|52.13|53.63|52.23|53.5|52.1|148
1653140100000|2022-05-21 13:35:00|53.52|52.12|53.63|52.23|53.65|52.25|53.49|52.09|155
1653140400000|2022-05-21 13:40:00|53.64|52.24|53.59|52.19|53.67|52.27|53.57|52.17|105
1653140700000|2022-05-21 13:45:00|53.6|52.2|53.55|52.15|53.6|52.2|53.5|52.1|78
1653141000000|2022-05-21 13:50:00|53.56|52.16|53.41|52.01|53.6|52.2|53.39|51.99|104
1653141300000|2022-05-21 13:55:00|53.42|52.02|53.37|51.97|53.46|52.06|53.33|51.93|105
1653141600000|2022-05-21 14:00:00|53.38|51.98|53.37|51.97|53.4|52|53.33|51.93|75
1653141900000|2022-05-21 14:05:00|53.38|51.98|53.52|52.12|53.54|52.14|53.35|51.95|73
1653142200000|2022-05-21 14:10:00|53.51|52.11|53.46|52.06|53.51|52.11|53.41|52.01|72
1653142500000|2022-05-21 14:15:00|53.47|52.07|53.35|51.95|53.47|52.07|53.35|51.95|105
1653142800000|2022-05-21 14:20:00|53.34|51.94|53.34|51.94|53.38|51.98|53.32|51.92|65
1653143100000|2022-05-21 14:25:00|53.35|51.95|53.32|51.92|53.47|52.07|53.27|51.87|184
1653143400000|2022-05-21 14:30:00|53.31|51.91|53.46|52.06|53.47|52.07|53.26|51.86|94
1653143700000|2022-05-21 14:35:00|53.47|52.07|53.4|52|53.48|52.08|53.38|51.98|65
1653144000000|2022-05-21 14:40:00|53.41|52.01|53.75|52.35|53.8|52.4|53.4|52|152
1653144300000|2022-05-21 14:45:00|53.73|52.33|53.72|52.32|53.79|52.39|53.54|52.14|216
1653144600000|2022-05-21 14:50:00|53.71|52.31|53.65|52.25|53.75|52.35|53.52|52.12|156
1653144900000|2022-05-21 14:55:00|53.64|52.24|53.71|52.31|53.71|52.31|53.58|52.18|95
1653145200000|2022-05-21 15:00:00|53.72|52.32|53.89|52.49|53.93|52.53|53.58|52.18|134
1653145500000|2022-05-21 15:05:00|53.88|52.48|53.81|52.41|53.89|52.49|53.76|52.36|135
1653145800000|2022-05-21 15:10:00|53.8|52.4|53.38|51.98|53.8|52.4|53.33|51.93|189
1653146100000|2022-05-21 15:15:00|53.37|51.97|53.63|52.23|53.67|52.27|53.37|51.97|151
1653146400000|2022-05-21 15:20:00|53.64|52.24|53.59|52.19|53.67|52.27|53.48|52.08|117
1653146700000|2022-05-21 15:25:00|53.58|52.18|53.47|52.07|53.59|52.19|53.44|52.04|144
1653147000000|2022-05-21 15:30:00|53.48|52.08|53.72|52.32|53.72|52.32|53.41|52.01|149
1653147300000|2022-05-21 15:35:00|53.71|52.31|53.77|52.37|53.79|52.39|53.66|52.26|92
1653147600000|2022-05-21 15:40:00|53.78|52.38|53.82|52.42|53.85|52.45|53.66|52.26|135
1653147900000|2022-05-21 15:45:00|53.83|52.43|53.88|52.48|53.9|52.5|53.73|52.33|120
1653148200000|2022-05-21 15:50:00|53.87|52.47|54.24|52.84|54.35|52.95|53.79|52.39|253
1653148500000|2022-05-21 15:55:00|54.23|52.83|54.3|52.9|54.35|52.95|54.15|52.75|190
1653148800000|2022-05-21 16:00:00|54.31|52.91|54.28|52.88|54.32|52.92|54.01|52.61|275
1653149100000|2022-05-21 16:05:00|54.27|52.87|54.24|52.84|54.33|52.93|54.16|52.76|175
1653149400000|2022-05-21 16:10:00|54.23|52.83|54.28|52.88|54.46|53.06|54.21|52.81|247
1653149700000|2022-05-21 16:15:00|54.27|52.87|53.97|52.57|54.27|52.87|53.95|52.55|185
1653150000000|2022-05-21 16:20:00|53.98|52.58|54.18|52.78|54.25|52.85|53.95|52.55|173
1653150300000|2022-05-21 16:25:00|54.16|52.76|54.08|52.68|54.24|52.84|54.07|52.67|119
1653150600000|2022-05-21 16:30:00|54.07|52.67|54.13|52.73|54.2|52.8|54|52.6|160
1653150900000|2022-05-21 16:35:00|54.12|52.72|54.05|52.65|54.18|52.78|54.04|52.64|100
1653151200000|2022-05-21 16:40:00|54.04|52.64|53.94|52.54|54.06|52.66|53.94|52.54|92
1653151500000|2022-05-21 16:45:00|53.93|52.53|53.94|52.54|53.97|52.57|53.87|52.47|97
1653151800000|2022-05-21 16:50:00|53.95|52.55|54.01|52.61|54.04|52.64|53.93|52.53|93
1653152100000|2022-05-21 16:55:00|53.99|52.59|54.01|52.61|54.13|52.73|53.99|52.59|105
1653152400000|2022-05-21 17:00:00|54.02|52.62|53.93|52.53|54.07|52.67|53.93|52.53|79
1653152700000|2022-05-21 17:05:00|53.95|52.55|54.01|52.61|54.1|52.7|53.95|52.55|86
1653153000000|2022-05-21 17:10:00|54.02|52.62|54.15|52.75|54.19|52.79|54.02|52.62|134
1653153300000|2022-05-21 17:15:00|54.17|52.77|53.93|52.53|54.19|52.79|53.92|52.52|140
1653153600000|2022-05-21 17:20:00|53.92|52.52|53.94|52.54|54.01|52.61|53.76|52.36|188
1653153900000|2022-05-21 17:25:00|53.93|52.53|53.95|52.55|53.96|52.56|53.88|52.48|109
1653154200000|2022-05-21 17:30:00|53.94|52.54|53.89|52.49|53.95|52.55|53.85|52.45|129
1653154500000|2022-05-21 17:35:00|53.87|52.47|53.82|52.42|53.89|52.49|53.73|52.33|156
1653154800000|2022-05-21 17:40:00|53.83|52.43|53.79|52.39|53.9|52.5|53.76|52.36|84
1653155100000|2022-05-21 17:45:00|53.8|52.4|53.81|52.41|53.86|52.46|53.8|52.4|55
1653155400000|2022-05-21 17:50:00|53.82|52.42|53.79|52.39|53.83|52.43|53.75|52.35|70
1653155700000|2022-05-21 17:55:00|53.8|52.4|53.74|52.34|53.86|52.46|53.73|52.33|91
1653156000000|2022-05-21 18:00:00|53.73|52.33|53.79|52.39|53.82|52.42|53.73|52.33|108
1653156300000|2022-05-21 18:05:00|53.8|52.4|53.93|52.53|53.96|52.56|53.8|52.4|85
1653156600000|2022-05-21 18:10:00|53.92|52.52|53.82|52.42|53.93|52.53|53.8|52.4|70
1653156900000|2022-05-21 18:15:00|53.81|52.41|53.8|52.4|53.85|52.45|53.79|52.39|110
1653157200000|2022-05-21 18:20:00|53.81|52.41|53.84|52.44|53.88|52.48|53.73|52.33|116
1653157500000|2022-05-21 18:25:00|53.83|52.43|53.74|52.34|53.85|52.45|53.74|52.34|95
1653157800000|2022-05-21 18:30:00|53.75|52.35|53.92|52.52|53.93|52.53|53.74|52.34|179
1653158100000|2022-05-21 18:35:00|53.91|52.51|53.87|52.47|53.94|52.54|53.85|52.45|65
1653158400000|2022-05-21 18:40:00|53.86|52.46|53.76|52.36|53.88|52.48|53.75|52.35|80
1653158700000|2022-05-21 18:45:00|53.75|52.35|53.65|52.25|53.76|52.36|53.6|52.2|116
1653159000000|2022-05-21 18:50:00|53.64|52.24|53.67|52.27|53.67|52.27|53.63|52.23|112
1653159300000|2022-05-21 18:55:00|53.66|52.26|53.81|52.41|53.84|52.44|53.66|52.26|86
1653159600000|2022-05-21 19:00:00|53.8|52.4|53.96|52.56|53.98|52.58|53.8|52.4|102
1653159900000|2022-05-21 19:05:00|53.95|52.55|53.95|52.55|54.1|52.7|53.92|52.52|163
1653160200000|2022-05-21 19:10:00|53.94|52.54|53.91|52.51|53.99|52.59|53.87|52.47|125
1653160500000|2022-05-21 19:15:00|53.9|52.5|53.78|52.38|53.9|52.5|53.77|52.37|101
1653160800000|2022-05-21 19:20:00|53.77|52.37|53.84|52.44|53.84|52.44|53.77|52.37|91
1653161100000|2022-05-21 19:25:00|53.82|52.42|53.53|52.13|53.82|52.42|53.43|52.03|170
1653161400000|2022-05-21 19:30:00|53.52|52.12|53.51|52.11|53.52|52.12|53.42|52.02|173
1653161700000|2022-05-21 19:35:00|53.5|52.1|53.62|52.22|53.62|52.22|53.49|52.09|95
1653162000000|2022-05-21 19:40:00|53.61|52.21|53.63|52.23|53.65|52.25|53.54|52.14|106
1653162300000|2022-05-21 19:45:00|53.62|52.22|53.61|52.21|53.64|52.24|53.56|52.16|77
1653162600000|2022-05-21 19:50:00|53.62|52.22|53.5|52.1|53.62|52.22|53.45|52.05|99
1653162900000|2022-05-21 19:55:00|53.49|52.09|53.56|52.16|53.64|52.24|53.49|52.09|140
1653163200000|2022-05-21 20:00:00|53.57|52.17|53.52|52.12|53.58|52.18|53.43|52.03|92
1653163500000|2022-05-21 20:05:00|53.55|52.15|53.57|52.17|53.59|52.19|53.51|52.11|42
1653163800000|2022-05-21 20:10:00|53.58|52.18|53.62|52.22|53.66|52.26|53.56|52.16|55
1653164100000|2022-05-21 20:15:00|53.61|52.21|53.61|52.21|53.66|52.26|53.56|52.16|94
1653164400000|2022-05-21 20:20:00|53.6|52.2|53.57|52.17|53.61|52.21|53.51|52.11|55
1653164700000|2022-05-21 20:25:00|53.58|52.18|53.47|52.07|53.58|52.18|53.42|52.02|56
1653165000000|2022-05-21 20:30:00|53.48|52.08|53.4|52|53.52|52.12|53.39|51.99|112
1653165300000|2022-05-21 20:35:00|53.41|52.01|53.33|51.93|53.42|52.02|53.29|51.89|77
1653165600000|2022-05-21 20:40:00|53.32|51.92|53.26|51.86|53.37|51.97|53.24|51.84|74
1653165900000|2022-05-21 20:45:00|53.27|51.87|53.31|51.91|53.34|51.94|53.26|51.86|108
1653166200000|2022-05-21 20:50:00|53.3|51.9|53.26|51.86|53.36|51.96|53.25|51.85|77
1653166500000|2022-05-21 20:55:00|53.27|51.87|53.3|51.9|53.3|51.9|53.24|51.84|57
1653166800000|2022-05-21 21:00:00|53.29|51.89|53.37|51.97|53.37|51.97|53.23|51.83|69
1653167100000|2022-05-21 21:05:00|53.36|51.96|53.35|51.95|53.38|51.98|53.34|51.94|81
1653167400000|2022-05-21 21:10:00|53.34|51.94|53.34|51.94|53.36|51.96|53.33|51.93|47
1653167700000|2022-05-21 21:15:00|53.35|51.95|53.23|51.83|53.35|51.95|53.22|51.82|57
1653168000000|2022-05-21 21:20:00|53.22|51.82|53.25|51.85|53.25|51.85|53.2|51.8|18
1653168300000|2022-05-21 21:25:00|53.46|52.06|53.45|52.05|53.5|52.1|53.44|52.04|62
1653168600000|2022-05-21 21:30:00|53.44|52.04|53.41|52.01|53.45|52.05|53.39|51.99|68
1653168900000|2022-05-21 21:35:00|53.42|52.02|53.49|52.09|53.5|52.1|53.39|51.99|62
1653169200000|2022-05-21 21:40:00|53.5|52.1|53.38|51.98|53.5|52.1|53.37|51.97|51
1653169500000|2022-05-21 21:45:00|53.37|51.97|53.39|51.99|53.41|52.01|53.37|51.97|66
1653169800000|2022-05-21 21:50:00|53.38|51.98|53.32|51.92|53.39|51.99|53.31|51.91|68
1653170100000|2022-05-21 21:55:00|53.31|51.91|52.95|51.55|53.31|51.91|52.91|51.51|152
1653170400000|2022-05-21 22:00:00|52.94|51.54|53.09|51.69|53.09|51.69|52.79|51.39|119
1653170700000|2022-05-21 22:05:00|53.1|51.7|53.04|51.64|53.12|51.72|52.97|51.57|95
1653171000000|2022-05-21 22:10:00|53.02|51.62|53.04|51.64|53.07|51.67|52.97|51.57|71
1653171300000|2022-05-21 22:15:00|53.03|51.63|53.05|51.65|53.12|51.72|52.99|51.59|80
1653171600000|2022-05-21 22:20:00|53.04|51.64|53.03|51.63|53.1|51.7|52.98|51.58|83
1653171900000|2022-05-21 22:25:00|53.04|51.64|53.05|51.65|53.09|51.69|52.96|51.56|62
1653172200000|2022-05-21 22:30:00|53.04|51.64|53.13|51.73|53.16|51.76|53.04|51.64|44
1653172500000|2022-05-21 22:35:00|53.14|51.74|53.16|51.76|53.19|51.79|53.13|51.73|64
1653172800000|2022-05-21 22:40:00|53.17|51.77|53.19|51.79|53.2|51.8|53.12|51.72|57
1653173100000|2022-05-21 22:45:00|53.18|51.78|53.18|51.78|53.19|51.79|53.15|51.75|46
1653173400000|2022-05-21 22:50:00|53.17|51.77|53.12|51.72|53.18|51.78|53.01|51.61|97
1653173700000|2022-05-21 22:55:00|53.11|51.71|53.33|51.93|53.33|51.93|53.1|51.7|75
1653174000000|2022-05-21 23:00:00|53.34|51.94|53.35|51.95|53.37|51.97|53.3|51.9|80
1653174300000|2022-05-21 23:05:00|53.36|51.96|53.26|51.86|53.36|51.96|53.24|51.84|119
1653174600000|2022-05-21 23:10:00|53.27|51.87|53.34|51.94|53.37|51.97|53.25|51.85|115
1653174900000|2022-05-21 23:15:00|53.33|51.93|53.31|51.91|53.34|51.94|53.25|51.85|105
1653175200000|2022-05-21 23:20:00|53.3|51.9|53.41|52.01|53.44|52.04|53.3|51.9|52
1653175500000|2022-05-21 23:25:00|53.42|52.02|53.56|52.16|53.59|52.19|53.34|51.94|185
1653175800000|2022-05-21 23:30:00|53.57|52.17|53.54|52.14|53.67|52.27|53.54|52.14|149
1653176100000|2022-05-21 23:35:00|53.55|52.15|53.5|52.1|53.61|52.21|53.48|52.08|107
1653176400000|2022-05-21 23:40:00|53.49|52.09|53.5|52.1|53.57|52.17|53.48|52.08|104
1653176700000|2022-05-21 23:45:00|53.51|52.11|53.52|52.12|53.62|52.22|53.51|52.11|159
1653177000000|2022-05-21 23:50:00|53.53|52.13|53.43|52.03|53.53|52.13|53.41|52.01|113
1653177300000|2022-05-21 23:55:00|53.44|52.04|53.49|52.09|53.53|52.13|53.4|52|115
1653177600000|2022-05-22 00:00:00|53.5|52.1|53.54|52.14|53.59|52.19|53.46|52.06|109
1653177900000|2022-05-22 00:05:00|53.53|52.13|53.52|52.12|53.66|52.26|53.5|52.1|63
1653178200000|2022-05-22 00:10:00|53.53|52.13|53.43|52.03|53.58|52.18|53.39|51.99|134
1653178500000|2022-05-22 00:15:00|53.44|52.04|53.56|52.16|53.56|52.16|53.35|51.95|103
1653178800000|2022-05-22 00:20:00|53.55|52.15|53.63|52.23|53.64|52.24|53.54|52.14|155
1653179100000|2022-05-22 00:25:00|53.62|52.22|53.67|52.27|53.67|52.27|53.62|52.22|65
1653179400000|2022-05-22 00:30:00|53.68|52.28|53.79|52.39|53.8|52.4|53.68|52.28|77
1653179700000|2022-05-22 00:35:00|53.8|52.4|53.63|52.23|53.8|52.4|53.57|52.17|79
1653180000000|2022-05-22 00:40:00|53.64|52.24|53.48|52.08|53.66|52.26|53.46|52.06|68
1653180300000|2022-05-22 00:45:00|53.49|52.09|53.59|52.19|53.6|52.2|53.47|52.07|128
1653180600000|2022-05-22 00:50:00|53.6|52.2|53.62|52.22|53.64|52.24|53.56|52.16|87
1653180900000|2022-05-22 00:55:00|53.63|52.23|53.48|52.08|53.64|52.24|53.46|52.06|84
1653181200000|2022-05-22 01:00:00|53.49|52.09|53.58|52.18|53.65|52.25|53.49|52.09|132
1653181500000|2022-05-22 01:05:00|53.59|52.19|53.71|52.31|53.71|52.31|53.56|52.16|84
1653181800000|2022-05-22 01:10:00|53.72|52.32|53.69|52.29|53.74|52.34|53.63|52.23|103
1653182100000|2022-05-22 01:15:00|53.7|52.3|53.71|52.31|53.76|52.36|53.65|52.25|107
1653182400000|2022-05-22 01:20:00|53.72|52.32|53.47|52.07|53.73|52.33|53.43|52.03|121
1653182700000|2022-05-22 01:25:00|53.48|52.08|53.44|52.04|53.48|52.08|53.38|51.98|93
1653183000000|2022-05-22 01:30:00|53.43|52.03|53.59|52.19|53.6|52.2|53.41|52.01|75
1653183300000|2022-05-22 01:35:00|53.6|52.2|53.5|52.1|53.65|52.25|53.5|52.1|98
1653183600000|2022-05-22 01:40:00|53.51|52.11|53.47|52.07|53.54|52.14|53.43|52.03|150
1653183900000|2022-05-22 01:45:00|53.48|52.08|53.44|52.04|53.48|52.08|53.42|52.02|88
1653184200000|2022-05-22 01:50:00|53.45|52.05|53.46|52.06|53.5|52.1|53.42|52.02|139
1653184500000|2022-05-22 01:55:00|53.45|52.05|53.51|52.11|53.56|52.16|53.44|52.04|117
1653184800000|2022-05-22 02:00:00|53.52|52.12|53.35|51.95|53.53|52.13|53.33|51.93|117
1653185100000|2022-05-22 02:05:00|53.34|51.94|53.31|51.91|53.39|51.99|53.28|51.88|45
1653185400000|2022-05-22 02:10:00|53.3|51.9|53.39|51.99|53.41|52.01|53.3|51.9|93
1653185700000|2022-05-22 02:15:00|53.38|51.98|53.15|51.75|53.38|51.98|53.15|51.75|104
1653186000000|2022-05-22 02:20:00|53.16|51.76|53.31|51.91|53.31|51.91|53.15|51.75|56
1653186300000|2022-05-22 02:25:00|53.32|51.92|53.29|51.89|53.36|51.96|53.29|51.89|37
1653186600000|2022-05-22 02:30:00|53.28|51.88|52.97|51.57|53.32|51.92|52.96|51.56|130
1653186900000|2022-05-22 02:35:00|52.99|51.59|52.94|51.54|52.99|51.59|52.92|51.52|97
1653187200000|2022-05-22 02:40:00|52.95|51.55|52.97|51.57|53|51.6|52.93|51.53|63
1653187500000|2022-05-22 02:45:00|52.96|51.56|53.1|51.7|53.16|51.76|52.92|51.52|75
1653187800000|2022-05-22 02:50:00|53.12|51.72|53.11|51.71|53.13|51.73|53.04|51.64|60
1653188100000|2022-05-22 02:55:00|53.12|51.72|53.16|51.76|53.17|51.77|53.1|51.7|50
1653188400000|2022-05-22 03:00:00|53.15|51.75|53.16|51.76|53.17|51.77|53.08|51.68|78
1653188700000|2022-05-22 03:05:00|53.15|51.75|53.35|51.95|53.35|51.95|53.08|51.68|101
1653189000000|2022-05-22 03:10:00|53.34|51.94|53.34|51.94|53.42|52.02|53.26|51.86|115
1653189300000|2022-05-22 03:15:00|53.35|51.95|53.28|51.88|53.39|51.99|53.25|51.85|106
1653189600000|2022-05-22 03:20:00|53.29|51.89|53.32|51.92|53.32|51.92|53.21|51.81|84
1653189900000|2022-05-22 03:25:00|53.31|51.91|53.37|51.97|53.38|51.98|53.29|51.89|43
1653190200000|2022-05-22 03:30:00|53.38|51.98|53.29|51.89|53.38|51.98|53.28|51.88|84
1653190500000|2022-05-22 03:35:00|53.28|51.88|53.24|51.84|53.31|51.91|53.23|51.83|37
1653190800000|2022-05-22 03:40:00|53.25|51.85|53.25|51.85|53.28|51.88|53.2|51.8|56
1653191100000|2022-05-22 03:45:00|53.27|51.87|53.15|51.75|53.3|51.9|53.14|51.74|78
1653191400000|2022-05-22 03:50:00|53.16|51.76|53.26|51.86|53.26|51.86|53.14|51.74|86
1653191700000|2022-05-22 03:55:00|53.27|51.87|53.32|51.92|53.39|51.99|53.26|51.86|67
1653192000000|2022-05-22 04:00:00|53.31|51.91|53.2|51.8|53.32|51.92|53.17|51.77|91
1653192300000|2022-05-22 04:05:00|53.19|51.79|53.12|51.72|53.2|51.8|53.09|51.69|65
1653192600000|2022-05-22 04:10:00|53.13|51.73|53.16|51.76|53.18|51.78|53.12|51.72|65
1653192900000|2022-05-22 04:15:00|53.15|51.75|52.87|51.47|53.17|51.77|52.83|51.43|114
1653193200000|2022-05-22 04:20:00|52.88|51.48|53.01|51.61|53.07|51.67|52.88|51.48|123
1653193500000|2022-05-22 04:25:00|53.02|51.62|53.02|51.62|53.12|51.72|52.99|51.59|97
1653193800000|2022-05-22 04:30:00|53.01|51.61|53.02|51.62|53.02|51.62|52.9|51.5|95
1653194100000|2022-05-22 04:35:00|53.03|51.63|53.01|51.61|53.09|51.69|52.98|51.58|66
1653194400000|2022-05-22 04:40:00|53|51.6|53.04|51.64|53.08|51.68|53|51.6|61
1653194700000|2022-05-22 04:45:00|53.03|51.63|53.08|51.68|53.1|51.7|53.02|51.62|62
1653195000000|2022-05-22 04:50:00|53.09|51.69|52.94|51.54|53.11|51.71|52.94|51.54|50
1653195300000|2022-05-22 04:55:00|52.93|51.53|52.93|51.53|53|51.6|52.92|51.52|65
1653195600000|2022-05-22 05:00:00|52.94|51.54|53.03|51.63|53.05|51.65|52.92|51.52|111
1653195900000|2022-05-22 05:05:00|53.02|51.62|53.11|51.71|53.12|51.72|53.02|51.62|91
1653196200000|2022-05-22 05:10:00|53.1|51.7|53.08|51.68|53.13|51.73|53.06|51.66|283
1653196500000|2022-05-22 05:15:00|53.09|51.69|53.09|51.69|53.19|51.79|53.06|51.66|72
1653196800000|2022-05-22 05:20:00|53.08|51.68|53.17|51.77|53.18|51.78|53.02|51.62|120
1653197100000|2022-05-22 05:25:00|53.16|51.76|53.26|51.86|53.28|51.88|53.16|51.76|147
1653197400000|2022-05-22 05:30:00|53.27|51.87|53.3|51.9|53.34|51.94|53.25|51.85|105
1653197700000|2022-05-22 05:35:00|53.31|51.91|53.24|51.84|53.31|51.91|53.23|51.83|106
1653198000000|2022-05-22 05:40:00|53.23|51.83|53.2|51.8|53.28|51.88|53.18|51.78|88
1653198300000|2022-05-22 05:45:00|53.19|51.79|53.19|51.79|53.28|51.88|53.14|51.74|60
1653198600000|2022-05-22 05:50:00|53.2|51.8|53.12|51.72|53.2|51.8|53.1|51.7|46
1653198900000|2022-05-22 05:55:00|53.11|51.71|53.16|51.76|53.16|51.76|53.09|51.69|71
1653199200000|2022-05-22 06:00:00|53.17|51.77|53.34|51.94|53.34|51.94|53.16|51.76|62
1653199500000|2022-05-22 06:05:00|53.35|51.95|53.37|51.97|53.38|51.98|53.32|51.92|68
1653199800000|2022-05-22 06:10:00|53.4|52|53.48|52.08|53.49|52.09|53.39|51.99|101
1653200100000|2022-05-22 06:15:00|53.49|52.09|53.47|52.07|53.5|52.1|53.44|52.04|87
1653200400000|2022-05-22 06:20:00|53.48|52.08|53.49|52.09|53.5|52.1|53.47|52.07|73
1653200700000|2022-05-22 06:25:00|53.48|52.08|53.63|52.23|53.64|52.24|53.47|52.07|60
1653201000000|2022-05-22 06:30:00|53.64|52.24|53.64|52.24|53.71|52.31|53.59|52.19|93
1653201300000|2022-05-22 06:35:00|53.65|52.25|53.64|52.24|53.66|52.26|53.61|52.21|50
1653201600000|2022-05-22 06:40:00|53.63|52.23|53.65|52.25|53.66|52.26|53.62|52.22|61
1653201900000|2022-05-22 06:45:00|53.66|52.26|53.54|52.14|53.66|52.26|53.54|52.14|115
1653202200000|2022-05-22 06:50:00|53.53|52.13|53.66|52.26|53.67|52.27|53.53|52.13|50
1653202500000|2022-05-22 06:55:00|53.67|52.27|53.65|52.25|53.67|52.27|53.62|52.22|99
1653202800000|2022-05-22 07:00:00|53.66|52.26|53.69|52.29|53.7|52.3|53.64|52.24|87
1653203100000|2022-05-22 07:05:00|53.7|52.3|53.62|52.22|53.71|52.31|53.57|52.17|142
1653203400000|2022-05-22 07:10:00|53.61|52.21|53.56|52.16|53.63|52.23|53.54|52.14|62
1653203700000|2022-05-22 07:15:00|53.57|52.17|53.64|52.24|53.65|52.25|53.45|52.05|102
1653204000000|2022-05-22 07:20:00|53.63|52.23|53.63|52.23|53.64|52.24|53.56|52.16|77
1653204300000|2022-05-22 07:25:00|53.62|52.22|53.63|52.23|53.65|52.25|53.54|52.14|73
1653204600000|2022-05-22 07:30:00|53.64|52.24|53.94|52.54|54.05|52.65|53.61|52.21|152
1653204900000|2022-05-22 07:35:00|53.95|52.55|53.88|52.48|54.01|52.61|53.88|52.48|82
1653205200000|2022-05-22 07:40:00|53.87|52.47|53.97|52.57|54.09|52.69|53.85|52.45|117
1653205500000|2022-05-22 07:45:00|53.96|52.56|54.11|52.71|54.13|52.73|53.96|52.56|117
1653205800000|2022-05-22 07:50:00|54.12|52.72|53.96|52.56|54.13|52.73|53.93|52.53|90
1653206100000|2022-05-22 07:55:00|53.97|52.57|54.07|52.67|54.11|52.71|53.96|52.56|112
1653206400000|2022-05-22 08:00:00|54.08|52.68|54|52.6|54.1|52.7|54|52.6|65
1653206700000|2022-05-22 08:05:00|54.01|52.61|54.01|52.61|54.07|52.67|53.96|52.56|88
1653207000000|2022-05-22 08:10:00|54|52.6|53.87|52.47|54.02|52.62|53.86|52.46|87
1653207300000|2022-05-22 08:15:00|53.88|52.48|53.9|52.5|53.99|52.59|53.88|52.48|104
1653207600000|2022-05-22 08:20:00|53.91|52.51|53.89|52.49|53.96|52.56|53.87|52.47|73
1653207900000|2022-05-22 08:25:00|53.9|52.5|53.96|52.56|53.98|52.58|53.88|52.48|90
1653208200000|2022-05-22 08:30:00|53.95|52.55|54.17|52.77|54.19|52.79|53.95|52.55|174
1653208500000|2022-05-22 08:35:00|54.16|52.76|54.13|52.73|54.16|52.76|54.08|52.68|82
1653208800000|2022-05-22 08:40:00|54.12|52.72|54.13|52.73|54.17|52.77|54.06|52.66|68
1653209100000|2022-05-22 08:45:00|54.12|52.72|54.09|52.69|54.21|52.81|54.08|52.68|104
1653209400000|2022-05-22 08:50:00|54.1|52.7|54.03|52.63|54.13|52.73|54.01|52.61|110
1653209700000|2022-05-22 08:55:00|54.02|52.62|53.89|52.49|54.05|52.65|53.88|52.48|115
1653210000000|2022-05-22 09:00:00|53.9|52.5|53.89|52.49|53.98|52.58|53.88|52.48|96
1653210300000|2022-05-22 09:05:00|53.88|52.48|53.97|52.57|53.99|52.59|53.87|52.47|59
1653210600000|2022-05-22 09:10:00|53.99|52.59|54.06|52.66|54.1|52.7|53.97|52.57|129
1653210900000|2022-05-22 09:15:00|54.07|52.67|53.95|52.55|54.16|52.76|53.9|52.5|124
1653211200000|2022-05-22 09:20:00|53.96|52.56|53.95|52.55|54.04|52.64|53.93|52.53|101
1653211500000|2022-05-22 09:25:00|53.94|52.54|53.98|52.58|54.01|52.61|53.91|52.51|57
1653211800000|2022-05-22 09:30:00|53.97|52.57|54.7|53.3|54.83|53.43|53.97|52.57|362
1653212100000|2022-05-22 09:35:00|54.73|53.33|54.61|53.21|54.8|53.4|54.47|53.07|419
1653212400000|2022-05-22 09:40:00|54.6|53.2|54.75|53.35|54.8|53.4|54.6|53.2|318
1653212700000|2022-05-22 09:45:00|54.76|53.36|54.46|53.06|54.76|53.36|54.45|53.05|243
1653213000000|2022-05-22 09:50:00|54.45|53.05|54.47|53.07|54.6|53.2|54.43|53.03|191
1653213300000|2022-05-22 09:55:00|54.46|53.06|54.96|53.56|55.05|53.65|54.46|53.06|247
1653213600000|2022-05-22 10:00:00|54.97|53.57|55.28|53.88|55.47|54.07|54.97|53.57|341
1653213900000|2022-05-22 10:05:00|55.27|53.87|55.28|53.88|55.34|53.94|55.15|53.75|235
1653214200000|2022-05-22 10:10:00|55.3|53.9|55.19|53.79|55.35|53.95|55.18|53.78|219
1653214500000|2022-05-22 10:15:00|55.2|53.8|55.04|53.64|55.32|53.92|55.02|53.62|133
1653214800000|2022-05-22 10:20:00|55.06|53.66|55.14|53.74|55.16|53.76|55.03|53.63|92
1653215100000|2022-05-22 10:25:00|55.13|53.73|55.25|53.85|55.28|53.88|55.12|53.72|104
1653215400000|2022-05-22 10:30:00|55.24|53.84|55.15|53.75|55.36|53.96|55.12|53.72|152
1653215700000|2022-05-22 10:35:00|55.14|53.74|55.14|53.74|55.18|53.78|55.08|53.68|88
1653216000000|2022-05-22 10:40:00|55.15|53.75|55.13|53.73|55.17|53.77|55.02|53.62|117
1653216300000|2022-05-22 10:45:00|55.12|53.72|55.24|53.84|55.27|53.87|55.08|53.68|111
1653216600000|2022-05-22 10:50:00|55.25|53.85|55.11|53.71|55.27|53.87|55.11|53.71|162
1653216900000|2022-05-22 10:55:00|55.12|53.72|55.17|53.77|55.2|53.8|55.09|53.69|100
1653217200000|2022-05-22 11:00:00|55.18|53.78|55.23|53.83|55.27|53.87|55.13|53.73|94
1653217500000|2022-05-22 11:05:00|55.24|53.84|55.23|53.83|55.3|53.9|55.2|53.8|177
1653217800000|2022-05-22 11:10:00|55.24|53.84|55.3|53.9|55.32|53.92|55.2|53.8|121
1653218100000|2022-05-22 11:15:00|55.31|53.91|55.27|53.87|55.34|53.94|55.24|53.84|120
1653218400000|2022-05-22 11:20:00|55.28|53.88|55.26|53.86|55.36|53.96|55.25|53.85|90
1653218700000|2022-05-22 11:25:00|55.25|53.85|54.94|53.54|55.26|53.86|54.89|53.49|207
1653219000000|2022-05-22 11:30:00|54.95|53.55|54.7|53.3|54.95|53.55|54.59|53.19|344
1653219300000|2022-05-22 11:35:00|54.69|53.29|54.64|53.24|54.75|53.35|54.6|53.2|227
1653219600000|2022-05-22 11:40:00|54.65|53.25|54.78|53.38|54.79|53.39|54.65|53.25|171
1653219900000|2022-05-22 11:45:00|54.8|53.4|54.78|53.38|54.88|53.48|54.7|53.3|159
1653220200000|2022-05-22 11:50:00|54.77|53.37|54.8|53.4|54.93|53.53|54.77|53.37|128
1653220500000|2022-05-22 11:55:00|54.79|53.39|54.87|53.47|54.9|53.5|54.79|53.39|125
1653220800000|2022-05-22 12:00:00|54.86|53.46|55.03|53.63|55.08|53.68|54.86|53.46|229
1653221100000|2022-05-22 12:05:00|55.04|53.64|55.07|53.67|55.09|53.69|55.01|53.61|99
1653221400000|2022-05-22 12:10:00|55.06|53.66|55.05|53.65|55.07|53.67|54.97|53.57|146
1653221700000|2022-05-22 12:15:00|55.03|53.63|55.15|53.75|55.17|53.77|55.01|53.61|117
1653222000000|2022-05-22 12:20:00|55.14|53.74|55.18|53.78|55.23|53.83|55.14|53.74|213
1653222300000|2022-05-22 12:25:00|55.19|53.79|55.11|53.71|55.23|53.83|55.11|53.71|126
1653222600000|2022-05-22 12:30:00|55.1|53.7|55.12|53.72|55.2|53.8|55.1|53.7|147
1653222900000|2022-05-22 12:35:00|55.13|53.73|55.16|53.76|55.2|53.8|55.09|53.69|112
1653223200000|2022-05-22 12:40:00|55.17|53.77|55.05|53.65|55.19|53.79|54.97|53.57|198
1653223500000|2022-05-22 12:45:00|55.06|53.66|55.23|53.83|55.24|53.84|55|53.6|123
1653223800000|2022-05-22 12:50:00|55.22|53.82|55.31|53.91|55.32|53.92|55.22|53.82|67
1653224100000|2022-05-22 12:55:00|55.32|53.92|55.3|53.9|55.41|54.01|55.26|53.86|111
1653224400000|2022-05-22 13:00:00|55.31|53.91|55.27|53.87|55.33|53.93|55.25|53.85|139
1653224700000|2022-05-22 13:05:00|55.28|53.88|55.17|53.77|55.3|53.9|55.17|53.77|97
1653225000000|2022-05-22 13:10:00|55.18|53.78|55.12|53.72|55.21|53.81|55.11|53.71|91
1653225300000|2022-05-22 13:15:00|55.11|53.71|55.05|53.65|55.14|53.74|54.98|53.58|147
1653225600000|2022-05-22 13:20:00|55.04|53.64|55.08|53.68|55.08|53.68|55.01|53.61|170
1653225900000|2022-05-22 13:25:00|55.07|53.67|54.99|53.59|55.09|53.69|54.96|53.56|149
1653226200000|2022-05-22 13:30:00|55|53.6|55.05|53.65|55.06|53.66|54.97|53.57|128
1653226500000|2022-05-22 13:35:00|55.06|53.66|54.95|53.55|55.06|53.66|54.91|53.51|107
1653226800000|2022-05-22 13:40:00|54.94|53.54|54.92|53.52|55|53.6|54.89|53.49|183
1653227100000|2022-05-22 13:45:00|54.91|53.51|54.94|53.54|54.96|53.56|54.9|53.5|153
1653227400000|2022-05-22 13:50:00|54.95|53.55|54.87|53.47|54.95|53.55|54.79|53.39|152
1653227700000|2022-05-22 13:55:00|54.86|53.46|54.97|53.57|54.97|53.57|54.84|53.44|166
1653228000000|2022-05-22 14:00:00|54.96|53.56|55.02|53.62|55.08|53.68|54.95|53.55|65
1653228300000|2022-05-22 14:05:00|55.01|53.61|54.75|53.35|55.05|53.65|54.74|53.34|120
1653228600000|2022-05-22 14:10:00|54.74|53.34|54.93|53.53|54.98|53.58|54.7|53.3|124
1653228900000|2022-05-22 14:15:00|54.92|53.52|54.86|53.46|54.93|53.53|54.83|53.43|128
1653229200000|2022-05-22 14:20:00|54.87|53.47|54.91|53.51|54.98|53.58|54.84|53.44|94
1653229500000|2022-05-22 14:25:00|54.9|53.5|54.94|53.54|54.99|53.59|54.88|53.48|117
1653229800000|2022-05-22 14:30:00|54.96|53.56|54.87|53.47|55.01|53.61|54.86|53.46|80
1653230100000|2022-05-22 14:35:00|54.86|53.46|54.93|53.53|54.93|53.53|54.81|53.41|142
1653230400000|2022-05-22 14:40:00|54.92|53.52|54.9|53.5|54.95|53.55|54.88|53.48|130
1653230700000|2022-05-22 14:45:00|54.91|53.51|54.75|53.35|54.93|53.53|54.73|53.33|83
1653231000000|2022-05-22 14:50:00|54.76|53.36|54.59|53.19|54.76|53.36|54.59|53.19|89
1653231300000|2022-05-22 14:55:00|54.6|53.2|54.67|53.27|54.69|53.29|54.59|53.19|55
1653231600000|2022-05-22 15:00:00|54.68|53.28|54.56|53.16|54.73|53.33|54.51|53.11|107
1653231900000|2022-05-22 15:05:00|54.57|53.17|54.42|53.02|54.62|53.22|54.42|53.02|82
1653232200000|2022-05-22 15:10:00|54.43|53.03|54.46|53.06|54.6|53.2|54.42|53.02|119
1653232500000|2022-05-22 15:15:00|54.47|53.07|54.33|52.93|54.51|53.11|54.24|52.84|165
1653232800000|2022-05-22 15:20:00|54.32|52.92|54.01|52.61|54.32|52.92|53.88|52.48|261
1653233100000|2022-05-22 15:25:00|54.02|52.62|53.95|52.55|54.05|52.65|53.91|52.51|178
1653233400000|2022-05-22 15:30:00|53.96|52.56|54.05|52.65|54.18|52.78|53.94|52.54|165
1653233700000|2022-05-22 15:35:00|54.06|52.66|54.12|52.72|54.22|52.82|54.01|52.61|129
1653234000000|2022-05-22 15:40:00|54.13|52.73|54.09|52.69|54.13|52.73|54.02|52.62|82
1653234300000|2022-05-22 15:45:00|54.08|52.68|54.26|52.86|54.35|52.95|54.05|52.65|150
1653234600000|2022-05-22 15:50:00|54.24|52.84|54.25|52.85|54.25|52.85|54.19|52.79|130
1653234900000|2022-05-22 15:55:00|54.24|52.84|54.1|52.7|54.24|52.84|54.02|52.62|130
1653235200000|2022-05-22 16:00:00|54.09|52.69|54.16|52.76|54.19|52.79|54.02|52.62|112
1653235500000|2022-05-22 16:05:00|54.15|52.75|54.07|52.67|54.15|52.75|54.03|52.63|79
1653235800000|2022-05-22 16:10:00|54.05|52.65|53.73|52.33|54.05|52.65|53.57|52.17|203
1653236100000|2022-05-22 16:15:00|53.76|52.36|53.75|52.35|53.87|52.47|53.71|52.31|107
1653236400000|2022-05-22 16:20:00|53.76|52.36|53.83|52.43|53.83|52.43|53.64|52.24|98
1653236700000|2022-05-22 16:25:00|53.84|52.44|53.86|52.46|53.88|52.48|53.81|52.41|85
1653237000000|2022-05-22 16:30:00|53.87|52.47|54.14|52.74|54.14|52.74|53.83|52.43|137
1653237300000|2022-05-22 16:35:00|54.13|52.73|54.07|52.67|54.13|52.73|54.02|52.62|109
1653237600000|2022-05-22 16:40:00|54.06|52.66|54.1|52.7|54.11|52.71|54.04|52.64|76
1653237900000|2022-05-22 16:45:00|54.09|52.69|54.09|52.69|54.1|52.7|54.06|52.66|51
1653238200000|2022-05-22 16:50:00|54.08|52.68|54.17|52.77|54.23|52.83|54.07|52.67|61
1653238500000|2022-05-22 16:55:00|54.16|52.76|54.14|52.74|54.22|52.82|54.13|52.73|84
1653238800000|2022-05-22 17:00:00|54.15|52.75|54.17|52.77|54.18|52.78|54.1|52.7|90
1653239100000|2022-05-22 17:05:00|54.19|52.79|54.35|52.95|54.38|52.98|54.19|52.79|173
1653239400000|2022-05-22 17:10:00|54.34|52.94|54.31|52.91|54.38|52.98|54.25|52.85|106
1653239700000|2022-05-22 17:15:00|54.32|52.92|54.43|53.03|54.44|53.04|54.2|52.8|158
1653240000000|2022-05-22 17:20:00|54.42|53.02|54.46|53.06|54.51|53.11|54.35|52.95|138
1653240300000|2022-05-22 17:25:00|54.45|53.05|54.43|53.03|54.47|53.07|54.38|52.98|143
1653240600000|2022-05-22 17:30:00|54.45|53.05|54.32|52.92|54.46|53.06|54.3|52.9|104
1653240900000|2022-05-22 17:35:00|54.34|52.94|54.26|52.86|54.34|52.94|54.21|52.81|103
1653241200000|2022-05-22 17:40:00|54.24|52.84|54.2|52.8|54.24|52.84|54.17|52.77|119
1653241500000|2022-05-22 17:45:00|54.19|52.79|53.99|52.59|54.2|52.8|53.97|52.57|213
1653241800000|2022-05-22 17:50:00|54|52.6|54.08|52.68|54.09|52.69|54|52.6|133
1653242100000|2022-05-22 17:55:00|54.09|52.69|54.03|52.63|54.14|52.74|54.02|52.62|80
1653242400000|2022-05-22 18:00:00|54.02|52.62|54.06|52.66|54.07|52.67|53.96|52.56|170
1653242700000|2022-05-22 18:05:00|54.05|52.65|54.03|52.63|54.05|52.65|53.98|52.58|102
1653243000000|2022-05-22 18:10:00|54.02|52.62|54.02|52.62|54.03|52.63|53.94|52.54|101
1653243300000|2022-05-22 18:15:00|54.01|52.61|53.9|52.5|54.03|52.63|53.83|52.43|124
1653243600000|2022-05-22 18:20:00|53.89|52.49|54.04|52.64|54.04|52.64|53.89|52.49|121
1653243900000|2022-05-22 18:25:00|54.03|52.63|54.2|52.8|54.22|52.82|54|52.6|91
1653244200000|2022-05-22 18:30:00|54.19|52.79|54.3|52.9|54.3|52.9|54.13|52.73|126
1653244500000|2022-05-22 18:35:00|54.29|52.89|54.28|52.88|54.31|52.91|54.22|52.82|93
1653244800000|2022-05-22 18:40:00|54.29|52.89|54.28|52.88|54.3|52.9|54.21|52.81|75
1653245100000|2022-05-22 18:45:00|54.27|52.87|54.22|52.82|54.33|52.93|54.16|52.76|136
1653245400000|2022-05-22 18:50:00|54.23|52.83|54.34|52.94|54.38|52.98|54.19|52.79|91
1653245700000|2022-05-22 18:55:00|54.33|52.93|54.32|52.92|54.36|52.96|54.28|52.88|52
1653246000000|2022-05-22 19:00:00|54.31|52.91|54.41|53.01|54.41|53.01|54.29|52.89|81
1653246300000|2022-05-22 19:05:00|54.42|53.02|54.32|52.92|54.42|53.02|54.31|52.91|103
1653246600000|2022-05-22 19:10:00|54.31|52.91|54.34|52.94|54.38|52.98|54.3|52.9|98
1653246900000|2022-05-22 19:15:00|54.33|52.93|54.28|52.88|54.38|52.98|54.28|52.88|95
1653247200000|2022-05-22 19:20:00|54.27|52.87|54.33|52.93|54.35|52.95|54.27|52.87|103
1653247500000|2022-05-22 19:25:00|54.32|52.92|54.14|52.74|54.32|52.92|54.1|52.7|102
1653247800000|2022-05-22 19:30:00|54.13|52.73|54.07|52.67|54.16|52.76|54.06|52.66|69
1653248100000|2022-05-22 19:35:00|54.06|52.66|54.14|52.74|54.15|52.75|54.06|52.66|88
1653248400000|2022-05-22 19:40:00|54.13|52.73|54.16|52.76|54.17|52.77|54.07|52.67|83
1653248700000|2022-05-22 19:45:00|54.17|52.77|54.18|52.78|54.22|52.82|54.14|52.74|88
1653249000000|2022-05-22 19:50:00|54.17|52.77|54.02|52.62|54.17|52.77|53.95|52.55|165
1653249300000|2022-05-22 19:55:00|54.04|52.64|54.08|52.68|54.1|52.7|54|52.6|154
1653249600000|2022-05-22 20:00:00|54.07|52.67|54.01|52.61|54.14|52.74|54|52.6|102
1653249900000|2022-05-22 20:05:00|54|52.6|54|52.6|54.04|52.64|53.99|52.59|33
1653250200000|2022-05-22 20:10:00|53.99|52.59|54.03|52.63|54.05|52.65|53.98|52.58|125
1653250500000|2022-05-22 20:15:00|54.04|52.64|54.1|52.7|54.12|52.72|54.03|52.63|48
1653250800000|2022-05-22 20:20:00|54.11|52.71|54.14|52.74|54.15|52.75|54.04|52.64|87
1653251100000|2022-05-22 20:25:00|54.15|52.75|54.24|52.84|54.24|52.84|54.14|52.74|64
1653251400000|2022-05-22 20:30:00|54.23|52.83|54.32|52.92|54.32|52.92|54.19|52.79|91
1653251700000|2022-05-22 20:35:00|54.31|52.91|54.55|53.15|54.61|53.21|54.29|52.89|116
1653252000000|2022-05-22 20:40:00|54.54|53.14|54.51|53.11|54.6|53.2|54.44|53.04|85
1653252300000|2022-05-22 20:45:00|54.52|53.12|54.39|52.99|54.56|53.16|54.39|52.99|67
1653252600000|2022-05-22 20:50:00|54.4|53|54.34|52.94|54.42|53.02|54.34|52.94|62
1653252900000|2022-05-22 20:55:00|54.35|52.95|54.25|52.85|54.36|52.96|54.19|52.79|84
1653253200000|2022-05-22 21:00:00|54.24|52.84|54.16|52.76|54.24|52.84|54.14|52.74|51
1653253500000|2022-05-22 21:05:00|54.15|52.75|54.26|52.86|54.27|52.87|54.12|52.72|45
1653253800000|2022-05-22 21:10:00|54.25|52.85|54.21|52.81|54.27|52.87|54.19|52.79|25
1653254100000|2022-05-22 21:15:00|54.22|52.82|54.2|52.8|54.22|52.82|54.15|52.75|34
1653254400000|2022-05-22 21:20:00|54.19|52.79|54.29|52.89|54.3|52.9|54.19|52.79|48
1653254700000|2022-05-22 21:25:00|54.28|52.88|54.28|52.88|54.28|52.88|54.23|52.83|61
1653255000000|2022-05-22 21:30:00|54.27|52.87|54.37|52.97|54.4|53|54.26|52.86|102
1653255300000|2022-05-22 21:35:00|54.36|52.96|54.34|52.94|54.38|52.98|54.34|52.94|49
1653255600000|2022-05-22 21:40:00|54.33|52.93|54.43|53.03|54.43|53.03|54.27|52.87|65
1653255900000|2022-05-22 21:45:00|54.42|53.02|54.39|52.99|54.43|53.03|54.31|52.91|132
1653256200000|2022-05-22 21:50:00|54.4|53|54.41|53.01|54.41|53.01|54.35|52.95|51
1653256500000|2022-05-22 21:55:00|54.42|53.02|54.18|52.78|54.43|53.03|54.18|52.78|108
1653256800000|2022-05-22 22:00:00|54.19|52.79|54.74|53.34|54.77|53.37|54.18|52.78|229
1653257100000|2022-05-22 22:05:00|54.73|53.33|54.7|53.3|54.84|53.44|54.56|53.16|164
1653257400000|2022-05-22 22:10:00|54.69|53.29|54.83|53.43|54.85|53.45|54.68|53.28|167
1653257700000|2022-05-22 22:15:00|54.84|53.44|54.89|53.49|54.95|53.55|54.75|53.35|132
1653258000000|2022-05-22 22:20:00|54.9|53.5|55.1|53.7|55.28|53.88|54.86|53.46|277
1653258300000|2022-05-22 22:25:00|55.09|53.69|54.99|53.59|55.11|53.71|54.92|53.52|166
1653258600000|2022-05-22 22:30:00|55|53.6|54.99|53.59|55.1|53.7|54.98|53.58|159
1653258900000|2022-05-22 22:35:00|55.01|53.61|54.99|53.59|55.05|53.65|54.88|53.48|147
1653259200000|2022-05-22 22:40:00|55|53.6|54.89|53.49|55|53.6|54.87|53.47|97
1653259500000|2022-05-22 22:45:00|54.9|53.5|54.86|53.46|54.91|53.51|54.79|53.39|114
1653259800000|2022-05-22 22:50:00|54.87|53.47|54.87|53.47|54.94|53.54|54.82|53.42|118
1653260100000|2022-05-22 22:55:00|54.86|53.46|54.67|53.27|54.86|53.46|54.64|53.24|130
1653260400000|2022-05-22 23:00:00|54.68|53.28|54.82|53.42|54.83|53.43|54.67|53.27|163
1653260700000|2022-05-22 23:05:00|54.81|53.41|55.07|53.67|55.09|53.69|54.79|53.39|128
1653261000000|2022-05-22 23:10:00|55.06|53.66|55.16|53.76|55.21|53.81|55.06|53.66|157
1653261300000|2022-05-22 23:15:00|55.17|53.77|55.11|53.71|55.18|53.78|55.03|53.63|135
1653261600000|2022-05-22 23:20:00|55.1|53.7|55.06|53.66|55.12|53.72|55.01|53.61|101
1653261900000|2022-05-22 23:25:00|55.05|53.65|55.12|53.72|55.24|53.84|55.05|53.65|203
1653262200000|2022-05-22 23:30:00|55.11|53.71|55|53.6|55.15|53.75|54.99|53.59|121
1653262500000|2022-05-22 23:35:00|54.99|53.59|55|53.6|55.05|53.65|54.96|53.56|93
1653262800000|2022-05-22 23:40:00|54.99|53.59|54.9|53.5|55|53.6|54.86|53.46|119
1653263100000|2022-05-22 23:45:00|54.91|53.51|54.89|53.49|54.97|53.57|54.89|53.49|113
1653263400000|2022-05-22 23:50:00|54.9|53.5|54.89|53.49|54.94|53.54|54.85|53.45|118
1653263700000|2022-05-22 23:55:00|54.9|53.5|54.82|53.42|54.96|53.56|54.79|53.39|144
1653264000000|2022-05-23 00:00:00|54.81|53.41|54.76|53.36|54.81|53.41|54.61|53.21|154
1653264300000|2022-05-23 00:05:00|54.75|53.35|55.03|53.63|55.06|53.66|54.72|53.32|129
1653264600000|2022-05-23 00:10:00|55.02|53.62|55.16|53.76|55.16|53.76|54.93|53.53|151
1653264900000|2022-05-23 00:15:00|55.18|53.78|55.32|53.92|55.35|53.95|55.15|53.75|148
1653265200000|2022-05-23 00:20:00|55.3|53.9|55.05|53.65|55.35|53.95|55.03|53.63|189
1653265500000|2022-05-23 00:25:00|55.06|53.66|54.81|53.41|55.06|53.66|54.8|53.4|140
1653265800000|2022-05-23 00:30:00|54.82|53.42|54.87|53.47|54.9|53.5|54.81|53.41|139
1653266100000|2022-05-23 00:35:00|54.88|53.48|54.98|53.58|55.01|53.61|54.88|53.48|128
1653266400000|2022-05-23 00:40:00|54.97|53.57|55.07|53.67|55.1|53.7|54.96|53.56|81
1653266700000|2022-05-23 00:45:00|55.08|53.68|55.15|53.75|55.17|53.77|54.98|53.58|177
1653267000000|2022-05-23 00:50:00|55.14|53.74|55.07|53.67|55.15|53.75|55.01|53.61|113
1653267300000|2022-05-23 00:55:00|55.08|53.68|55.13|53.73|55.19|53.79|55.08|53.68|90
1653267600000|2022-05-23 01:00:00|55.12|53.72|54.92|53.52|55.15|53.75|54.92|53.52|111
1653267900000|2022-05-23 01:05:00|54.93|53.53|54.87|53.47|54.95|53.55|54.8|53.4|136
1653268200000|2022-05-23 01:10:00|54.85|53.45|54.75|53.35|54.86|53.46|54.74|53.34|82
1653268500000|2022-05-23 01:15:00|54.76|53.36|54.79|53.39|54.84|53.44|54.67|53.27|148
1653268800000|2022-05-23 01:20:00|54.78|53.38|54.88|53.48|54.91|53.51|54.76|53.36|150
1653269100000|2022-05-23 01:25:00|54.89|53.49|54.92|53.52|54.94|53.54|54.85|53.45|67
1653269400000|2022-05-23 01:30:00|54.9|53.5|54.8|53.4|54.91|53.51|54.74|53.34|120
1653269700000|2022-05-23 01:35:00|54.79|53.39|54.82|53.42|54.88|53.48|54.76|53.36|91
1653270000000|2022-05-23 01:40:00|54.81|53.41|54.7|53.3|54.81|53.41|54.67|53.27|89
1653270300000|2022-05-23 01:45:00|54.71|53.31|54.75|53.35|54.77|53.37|54.7|53.3|137
1653270600000|2022-05-23 01:50:00|54.74|53.34|54.75|53.35|54.77|53.37|54.68|53.28|162
1653270900000|2022-05-23 01:55:00|54.76|53.36|54.73|53.33|54.77|53.37|54.64|53.24|68
1653271200000|2022-05-23 02:00:00|54.72|53.32|54.49|53.09|54.73|53.33|54.48|53.08|122
1653271500000|2022-05-23 02:05:00|54.5|53.1|54.42|53.02|54.54|53.14|54.41|53.01|96
1653271800000|2022-05-23 02:10:00|54.41|53.01|54.39|52.99|54.5|53.1|54.38|52.98|135
1653272100000|2022-05-23 02:15:00|54.38|52.98|54.35|52.95|54.46|53.06|54.34|52.94|102
1653272400000|2022-05-23 02:20:00|54.34|52.94|54.42|53.02|54.42|53.02|54.32|52.92|76
1653272700000|2022-05-23 02:25:00|54.41|53.01|54.3|52.9|54.43|53.03|54.3|52.9|63
1653273000000|2022-05-23 02:30:00|54.31|52.91|54.23|52.83|54.37|52.97|54.19|52.79|132
1653273300000|2022-05-23 02:35:00|54.22|52.82|54.3|52.9|54.35|52.95|54.22|52.82|59
1653273600000|2022-05-23 02:40:00|54.32|52.92|54.31|52.91|54.35|52.95|54.24|52.84|70
1653273900000|2022-05-23 02:45:00|54.3|52.9|54.31|52.91|54.34|52.94|54.23|52.83|103
1653274200000|2022-05-23 02:50:00|54.32|52.92|54.26|52.86|54.32|52.92|54.25|52.85|74
1653274500000|2022-05-23 02:55:00|54.27|52.87|54.28|52.88|54.34|52.94|54.27|52.87|81
1653274800000|2022-05-23 03:00:00|54.29|52.89|54.37|52.97|54.42|53.02|54.28|52.88|93
1653275100000|2022-05-23 03:05:00|54.38|52.98|54.47|53.07|54.53|53.13|54.35|52.95|94
1653275400000|2022-05-23 03:10:00|54.48|53.08|54.55|53.15|54.56|53.16|54.46|53.06|82
1653275700000|2022-05-23 03:15:00|54.56|53.16|54.52|53.12|54.63|53.23|54.49|53.09|145
1653276000000|2022-05-23 03:20:00|54.53|53.13|54.49|53.09|54.58|53.18|54.47|53.07|84
1653276300000|2022-05-23 03:25:00|54.5|53.1|54.47|53.07|54.53|53.13|54.43|53.03|76
1653276600000|2022-05-23 03:30:00|54.48|53.08|54.64|53.24|54.66|53.26|54.47|53.07|92
1653276900000|2022-05-23 03:35:00|54.62|53.22|54.62|53.22|54.65|53.25|54.48|53.08|95
1653277200000|2022-05-23 03:40:00|54.61|53.21|54.67|53.27|54.7|53.3|54.61|53.21|76
1653277500000|2022-05-23 03:45:00|54.68|53.28|54.78|53.38|54.79|53.39|54.64|53.24|82
1653277800000|2022-05-23 03:50:00|54.79|53.39|54.9|53.5|54.93|53.53|54.77|53.37|66
1653278100000|2022-05-23 03:55:00|54.89|53.49|54.84|53.44|54.89|53.49|54.77|53.37|53
1653278400000|2022-05-23 04:00:00|54.83|53.43|54.83|53.43|54.86|53.46|54.79|53.39|74
1653278700000|2022-05-23 04:05:00|54.84|53.44|54.98|53.58|55.04|53.64|54.83|53.43|75
1653279000000|2022-05-23 04:10:00|54.96|53.56|55|53.6|55.05|53.65|54.92|53.52|81
1653279300000|2022-05-23 04:15:00|55.01|53.61|55.06|53.66|55.06|53.66|54.96|53.56|116
1653279600000|2022-05-23 04:20:00|55.05|53.65|54.96|53.56|55.05|53.65|54.93|53.53|88
1653279900000|2022-05-23 04:25:00|54.97|53.57|55|53.6|55.05|53.65|54.97|53.57|129
1653280200000|2022-05-23 04:30:00|55.01|53.61|54.94|53.54|55.07|53.67|54.93|53.53|90
1653280500000|2022-05-23 04:35:00|54.93|53.53|54.81|53.41|54.95|53.55|54.8|53.4|56
1653280800000|2022-05-23 04:40:00|54.82|53.42|54.78|53.38|54.84|53.44|54.66|53.26|127
1653281100000|2022-05-23 04:45:00|54.79|53.39|54.74|53.34|54.8|53.4|54.74|53.34|55
1653281400000|2022-05-23 04:50:00|54.75|53.35|54.63|53.23|54.78|53.38|54.58|53.18|82
1653281700000|2022-05-23 04:55:00|54.62|53.22|54.61|53.21|54.64|53.24|54.59|53.19|84
1653282000000|2022-05-23 05:00:00|54.62|53.22|54.68|53.28|54.72|53.32|54.55|53.15|130
1653282300000|2022-05-23 05:05:00|54.67|53.27|54.75|53.35|54.79|53.39|54.62|53.22|80
1653282600000|2022-05-23 05:10:00|54.74|53.34|54.78|53.38|54.79|53.39|54.72|53.32|79
1653282900000|2022-05-23 05:15:00|54.79|53.39|54.76|53.36|54.8|53.4|54.71|53.31|66
1653283200000|2022-05-23 05:20:00|54.75|53.35|54.8|53.4|54.81|53.41|54.67|53.27|56
1653283500000|2022-05-23 05:25:00|54.79|53.39|54.7|53.3|54.81|53.41|54.67|53.27|71
1653283800000|2022-05-23 05:30:00|54.69|53.29|54.55|53.15|54.69|53.29|54.52|53.12|101
1653284100000|2022-05-23 05:35:00|54.54|53.14|54.55|53.15|54.59|53.19|54.52|53.12|76
1653284400000|2022-05-23 05:40:00|54.54|53.14|54.55|53.15|54.58|53.18|54.52|53.12|165
1653284700000|2022-05-23 05:45:00|54.54|53.14|54.83|53.43|54.86|53.46|54.53|53.13|124
1653285000000|2022-05-23 05:50:00|54.84|53.44|54.61|53.51|54.85|53.61|54.57|53.32|146
1653285300000|2022-05-23 05:55:00|54.62|53.52|54.75|53.65|54.91|53.67|54.61|53.34|188
1653285600000|2022-05-23 06:00:00|54.76|53.66|55.03|53.63|55.08|53.82|54.71|53.46|212
1653285900000|2022-05-23 06:05:00|54.89|53.79|55.1|53.7|55.12|53.85|54.85|53.6|121
1653286200000|2022-05-23 06:10:00|55.11|53.71|54.76|53.66|55.11|53.85|54.74|53.48|154
1653286500000|2022-05-23 06:15:00|54.75|53.65|54.92|53.52|55.02|53.66|54.75|53.44|133
1653286800000|2022-05-23 06:20:00|54.93|53.53|55.09|53.69|55.1|53.7|54.91|53.51|144
1653287100000|2022-05-23 06:25:00|55.08|53.68|54.93|53.53|55.09|53.69|54.92|53.52|118
1653287400000|2022-05-23 06:30:00|54.95|53.55|55|53.6|55.08|53.68|54.86|53.46|153
1653287700000|2022-05-23 06:35:00|55.01|53.61|54.95|53.55|55.09|53.69|54.94|53.54|136
1653288000000|2022-05-23 06:40:00|54.96|53.56|55.14|53.74|55.26|53.86|54.95|53.55|223
1653288300000|2022-05-23 06:45:00|55.13|53.73|55.25|53.85|55.28|53.88|55.12|53.72|138
1653288600000|2022-05-23 06:50:00|55.24|53.84|55.15|53.75|55.24|53.84|55.14|53.74|147
1653288900000|2022-05-23 06:55:00|55.16|53.76|55.29|53.89|55.32|53.92|55.14|53.74|127
1653289200000|2022-05-23 07:00:00|55.3|53.9|55.29|53.89|55.37|53.97|55.29|53.89|91
1653289500000|2022-05-23 07:05:00|55.27|53.87|55.23|53.83|55.28|53.88|55.16|53.76|79
1653289800000|2022-05-23 07:10:00|55.24|53.84|55.27|53.87|55.31|53.91|55.22|53.82|85
1653290100000|2022-05-23 07:15:00|55.29|53.89|55.4|54|55.42|54.02|55.25|53.85|117
1653290400000|2022-05-23 07:20:00|55.39|53.99|55.58|54.18|55.62|54.22|55.37|53.97|151
1653290700000|2022-05-23 07:25:00|55.59|54.19|55.78|54.38|55.79|54.39|55.58|54.18|167
1653291000000|2022-05-23 07:30:00|55.79|54.39|55.83|54.43|55.96|54.56|55.61|54.21|202
1653291300000|2022-05-23 07:35:00|55.84|54.44|55.87|54.47|55.88|54.48|55.82|54.42|96
1653291600000|2022-05-23 07:40:00|55.86|54.46|55.71|54.31|55.86|54.46|55.66|54.26|242
1653291900000|2022-05-23 07:45:00|55.72|54.32|55.63|54.23|55.73|54.33|55.6|54.2|150
1653292200000|2022-05-23 07:50:00|55.61|54.21|55.64|54.24|55.69|54.29|55.59|54.19|130
1653292500000|2022-05-23 07:55:00|55.65|54.25|55.63|54.23|55.67|54.27|55.6|54.2|158
1653292800000|2022-05-23 08:00:00|55.62|54.22|55.75|54.35|55.79|54.39|55.61|54.21|163
1653293100000|2022-05-23 08:05:00|55.76|54.36|55.91|54.51|55.95|54.55|55.74|54.34|114
1653293400000|2022-05-23 08:10:00|55.92|54.52|55.62|54.22|55.97|54.57|55.61|54.21|154
1653293700000|2022-05-23 08:15:00|55.63|54.23|55.38|53.98|55.63|54.23|55.37|53.97|166
1653294000000|2022-05-23 08:20:00|55.39|53.99|55.59|54.19|55.6|54.2|55.38|53.98|137
1653294300000|2022-05-23 08:25:00|55.6|54.2|55.59|54.19|55.64|54.24|55.55|54.15|102
1653294600000|2022-05-23 08:30:00|55.58|54.18|55.45|54.05|55.61|54.21|55.43|54.03|95
1653294900000|2022-05-23 08:35:00|55.44|54.04|55.39|53.99|55.45|54.05|55.35|53.95|143
1653295200000|2022-05-23 08:40:00|55.38|53.98|55.36|53.96|55.46|54.06|55.36|53.96|111
1653295500000|2022-05-23 08:45:00|55.37|53.97|55.42|54.02|55.44|54.04|55.29|53.89|108
1653295800000|2022-05-23 08:50:00|55.43|54.03|55.44|54.04|55.55|54.15|55.42|54.02|98
1653296100000|2022-05-23 08:55:00|55.43|54.03|55.45|54.05|55.49|54.09|55.43|54.03|82
1653296400000|2022-05-23 09:00:00|55.46|54.06|55.39|53.99|55.49|54.09|55.31|53.91|134
1653296700000|2022-05-23 09:05:00|55.38|53.98|55.28|53.88|55.39|53.99|55.26|53.86|70
1653297000000|2022-05-23 09:10:00|55.29|53.89|55.26|53.86|55.3|53.9|55.14|53.74|105
1653297300000|2022-05-23 09:15:00|55.25|53.85|55.11|53.71|55.25|53.85|55.08|53.68|150
1653297600000|2022-05-23 09:20:00|55.12|53.72|55.17|53.77|55.17|53.77|55.08|53.68|111
1653297900000|2022-05-23 09:25:00|55.16|53.76|55.24|53.84|55.24|53.84|55.11|53.71|139
1653298200000|2022-05-23 09:30:00|55.26|53.86|55.34|53.94|55.38|53.98|55.25|53.85|189
1653298500000|2022-05-23 09:35:00|55.32|53.92|55.47|54.07|55.51|54.11|55.31|53.91|137
1653298800000|2022-05-23 09:40:00|55.46|54.06|55.48|54.08|55.51|54.11|55.42|54.02|103
1653299100000|2022-05-23 09:45:00|55.49|54.09|55.58|54.18|55.58|54.18|55.37|53.97|87
1653299400000|2022-05-23 09:50:00|55.59|54.19|55.69|54.29|55.72|54.32|55.59|54.19|126
1653299700000|2022-05-23 09:55:00|55.7|54.3|55.56|54.16|55.7|54.3|55.54|54.14|95
1653300000000|2022-05-23 10:00:00|55.57|54.17|55.6|54.2|55.64|54.24|55.51|54.11|71
1653300300000|2022-05-23 10:05:00|55.61|54.21|55.58|54.18|55.66|54.26|55.54|54.14|101
1653300600000|2022-05-23 10:10:00|55.59|54.19|55.67|54.27|55.72|54.32|55.55|54.15|165
1653300900000|2022-05-23 10:15:00|55.66|54.26|55.52|54.12|55.69|54.29|55.52|54.12|141
1653301200000|2022-05-23 10:20:00|55.53|54.13|55.46|54.06|55.59|54.19|55.37|53.97|146
1653301500000|2022-05-23 10:25:00|55.47|54.07|55.5|54.1|55.55|54.15|55.4|54|126
1653301800000|2022-05-23 10:30:00|55.51|54.11|55.41|54.01|55.57|54.17|55.38|53.98|112
1653302100000|2022-05-23 10:35:00|55.42|54.02|55.39|53.99|55.44|54.04|55.35|53.95|79
1653302400000|2022-05-23 10:40:00|55.38|53.98|55.47|54.07|55.48|54.08|55.37|53.97|106
1653302700000|2022-05-23 10:45:00|55.48|54.08|55.45|54.05|55.52|54.12|55.39|53.99|104
1653303000000|2022-05-23 10:50:00|55.46|54.06|55.39|53.99|55.46|54.06|55.28|53.88|105
1653303300000|2022-05-23 10:55:00|55.38|53.98|55.46|54.06|55.47|54.07|55.33|53.93|94
1653303600000|2022-05-23 11:00:00|55.47|54.07|55.7|54.3|55.7|54.3|55.42|54.02|156
1653303900000|2022-05-23 11:05:00|55.71|54.31|55.82|54.42|55.82|54.42|55.69|54.29|86
1653304200000|2022-05-23 11:10:00|55.83|54.43|55.97|54.57|55.97|54.57|55.81|54.41|140
1653304500000|2022-05-23 11:15:00|55.9|54.5|55.94|54.54|55.97|54.57|55.85|54.45|161
1653304800000|2022-05-23 11:20:00|55.93|54.53|55.83|54.43|55.96|54.56|55.8|54.4|162
1653305100000|2022-05-23 11:25:00|55.84|54.44|55.87|54.47|55.96|54.56|55.83|54.43|159
1653305400000|2022-05-23 11:30:00|55.86|54.46|55.65|54.25|55.91|54.51|55.65|54.25|138
1653305700000|2022-05-23 11:35:00|55.66|54.26|55.76|54.36|55.77|54.37|55.59|54.19|193
1653306000000|2022-05-23 11:40:00|55.75|54.35|55.85|54.45|55.88|54.48|55.69|54.29|175
1653306300000|2022-05-23 11:45:00|55.86|54.46|55.63|54.23|55.86|54.46|55.61|54.21|151
1653306600000|2022-05-23 11:50:00|55.64|54.24|55.7|54.3|55.73|54.33|55.6|54.2|168
1653306900000|2022-05-23 11:55:00|55.69|54.29|55.79|54.39|55.83|54.43|55.69|54.29|129
1653307200000|2022-05-23 12:00:00|55.8|54.4|55.86|54.46|55.87|54.47|55.61|54.21|196
1653307500000|2022-05-23 12:05:00|55.85|54.45|55.97|54.57|56.05|54.65|55.84|54.44|147
1653307800000|2022-05-23 12:10:00|55.96|54.56|56.02|54.62|56.02|54.62|55.83|54.43|122
1653308100000|2022-05-23 12:15:00|56.03|54.63|56.13|54.73|56.29|54.89|56|54.6|214
1653308400000|2022-05-23 12:20:00|56.12|54.72|56.07|54.67|56.21|54.81|56.05|54.65|190
1653308700000|2022-05-23 12:25:00|56.08|54.68|55.95|54.55|56.08|54.68|55.94|54.54|118
1653309000000|2022-05-23 12:30:00|55.96|54.56|55.71|54.31|55.99|54.59|55.67|54.27|151
1653309300000|2022-05-23 12:35:00|55.7|54.3|55.77|54.37|55.82|54.42|55.68|54.28|162
1653309600000|2022-05-23 12:40:00|55.74|54.34|55.76|54.36|55.79|54.39|55.65|54.25|124
1653309900000|2022-05-23 12:45:00|55.75|54.35|55.81|54.41|55.84|54.44|55.66|54.26|152
1653310200000|2022-05-23 12:50:00|55.82|54.42|55.73|54.33|55.83|54.43|55.72|54.32|142
1653310500000|2022-05-23 12:55:00|55.72|54.32|55.63|54.23|55.74|54.34|55.57|54.17|186
1653310800000|2022-05-23 13:00:00|55.64|54.24|55.27|53.87|55.64|54.24|55.18|53.78|218
1653311100000|2022-05-23 13:05:00|55.28|53.88|55.69|54.29|55.7|54.3|55.27|53.87|240
1653311400000|2022-05-23 13:10:00|55.7|54.3|55.85|54.45|55.87|54.47|55.65|54.25|301
1653311700000|2022-05-23 13:15:00|55.86|54.46|56.02|54.62|56.05|54.65|55.71|54.31|316
1653312000000|2022-05-23 13:20:00|56.03|54.63|56.03|54.63|56.1|54.7|55.99|54.59|297
1653312300000|2022-05-23 13:25:00|56.04|54.64|55.87|54.47|56.05|54.65|55.82|54.42|332
1653312600000|2022-05-23 13:30:00|55.88|54.48|55.91|54.51|56.18|54.78|55.69|54.29|590
1653312900000|2022-05-23 13:35:00|55.92|54.52|55.55|54.15|55.99|54.59|55.42|54.02|510
1653313200000|2022-05-23 13:40:00|55.56|54.16|55.79|54.39|55.85|54.45|55.32|53.92|545
1653313500000|2022-05-23 13:45:00|55.78|54.38|55.93|54.53|55.98|54.58|55.68|54.28|503
1653313800000|2022-05-23 13:50:00|55.94|54.54|55.81|54.41|56.06|54.66|55.79|54.39|421
1653314100000|2022-05-23 13:55:00|55.82|54.42|55.52|54.12|55.87|54.47|55.51|54.11|355
1653314400000|2022-05-23 14:00:00|55.53|54.13|55.04|53.64|55.55|54.15|54.98|53.58|502
1653314700000|2022-05-23 14:05:00|55.03|53.63|54.79|53.39|55.16|53.76|54.69|53.29|526
1653315000000|2022-05-23 14:10:00|54.8|53.4|55.04|53.64|55.12|53.72|54.78|53.38|454
1653315300000|2022-05-23 14:15:00|55.05|53.65|55.26|53.86|55.34|53.94|55.03|53.63|516
1653315600000|2022-05-23 14:20:00|55.25|53.85|55.2|53.8|55.28|53.88|55.07|53.67|406
1653315900000|2022-05-23 14:25:00|55.21|53.81|55.26|53.86|55.26|53.86|54.94|53.54|402
1653316200000|2022-05-23 14:30:00|55.27|53.87|55.36|53.96|55.46|54.06|55.16|53.76|438
1653316500000|2022-05-23 14:35:00|55.38|53.98|55.27|53.87|55.48|54.08|55.24|53.84|426
1653316800000|2022-05-23 14:40:00|55.26|53.86|55.32|53.92|55.45|54.05|55.23|53.83|378
1653317100000|2022-05-23 14:45:00|55.33|53.93|55.32|53.92|55.46|54.06|55.13|53.73|358
1653317400000|2022-05-23 14:50:00|55.3|53.9|55.18|53.78|55.31|53.91|55.09|53.69|370
1653317700000|2022-05-23 14:55:00|55.17|53.77|55.19|53.79|55.22|53.82|55.06|53.66|320
1653318000000|2022-05-23 15:00:00|55.17|53.77|55.51|54.11|55.52|54.12|55.12|53.72|350
1653318300000|2022-05-23 15:05:00|55.5|54.1|55.55|54.15|55.59|54.19|55.45|54.05|320
1653318600000|2022-05-23 15:10:00|55.54|54.14|55.71|54.31|55.72|54.32|55.49|54.09|289
1653318900000|2022-05-23 15:15:00|55.7|54.3|55.64|54.24|55.81|54.41|55.59|54.19|342
1653319200000|2022-05-23 15:20:00|55.63|54.23|55.67|54.27|55.75|54.35|55.6|54.2|296
1653319500000|2022-05-23 15:25:00|55.68|54.28|55.74|54.34|55.74|54.34|55.6|54.2|291
1653319800000|2022-05-23 15:30:00|55.71|54.31|55.82|54.42|55.83|54.43|55.71|54.31|256
1653320100000|2022-05-23 15:35:00|55.83|54.43|55.94|54.54|55.94|54.54|55.75|54.35|251
1653320400000|2022-05-23 15:40:00|55.95|54.55|55.89|54.49|55.97|54.57|55.87|54.47|170
1653320700000|2022-05-23 15:45:00|55.9|54.5|55.7|54.3|55.98|54.58|55.64|54.24|343
1653321000000|2022-05-23 15:50:00|55.72|54.32|55.74|54.34|55.77|54.37|55.68|54.28|271
1653321300000|2022-05-23 15:55:00|55.73|54.33|55.97|54.57|56|54.6|55.73|54.33|257
1653321600000|2022-05-23 16:00:00|56|54.6|56.16|54.76|56.17|54.77|55.95|54.55|335
1653321900000|2022-05-23 16:05:00|56.15|54.75|56.25|54.85|56.33|54.93|56.14|54.74|341
1653322200000|2022-05-23 16:10:00|56.26|54.86|56.16|54.76|56.29|54.89|56.13|54.73|243
1653322500000|2022-05-23 16:15:00|56.17|54.77|56.22|54.82|56.25|54.85|56.1|54.7|290
1653322800000|2022-05-23 16:20:00|56.24|54.84|56.52|55.12|56.62|55.22|56.21|54.81|290
1653323100000|2022-05-23 16:25:00|56.53|55.13|56.36|54.96|56.53|55.13|56.35|54.95|308
1653323400000|2022-05-23 16:30:00|56.35|54.95|56.21|54.81|56.37|54.97|56.16|54.76|326
1653323700000|2022-05-23 16:35:00|56.22|54.82|56.28|54.88|56.28|54.88|56.14|54.74|309
1653324000000|2022-05-23 16:40:00|56.27|54.87|56.1|54.7|56.33|54.93|56.09|54.69|217
1653324300000|2022-05-23 16:45:00|56.11|54.71|55.97|54.57|56.11|54.71|55.96|54.56|181
1653324600000|2022-05-23 16:50:00|55.98|54.58|55.76|54.36|56.01|54.61|55.75|54.35|214
1653324900000|2022-05-23 16:55:00|55.75|54.35|55.93|54.53|55.96|54.56|55.71|54.31|256
1653325200000|2022-05-23 17:00:00|55.92|54.52|55.61|54.21|55.98|54.58|55.56|54.16|328
1653325500000|2022-05-23 17:05:00|55.6|54.2|55.57|54.17|55.65|54.25|55.5|54.1|373
1653325800000|2022-05-23 17:10:00|55.56|54.16|55.6|54.2|55.66|54.26|55.53|54.13|274
1653326100000|2022-05-23 17:15:00|55.58|54.18|55.41|54.01|55.6|54.2|55.33|53.93|266
1653326400000|2022-05-23 17:20:00|55.42|54.02|55.44|54.04|55.49|54.09|55.32|53.92|243
1653326700000|2022-05-23 17:25:00|55.43|54.03|55.49|54.09|55.52|54.12|55.43|54.03|197
1653327000000|2022-05-23 17:30:00|55.48|54.08|55.58|54.18|55.62|54.22|55.3|53.9|288
1653327300000|2022-05-23 17:35:00|55.57|54.17|55.65|54.25|55.68|54.28|55.53|54.13|248
1653327600000|2022-05-23 17:40:00|55.66|54.26|55.65|54.25|55.7|54.3|55.59|54.19|233
1653327900000|2022-05-23 17:45:00|55.62|54.22|55.58|54.18|55.68|54.28|55.55|54.15|209
1653328200000|2022-05-23 17:50:00|55.59|54.19|55.41|54.01|55.59|54.19|55.37|53.97|198
1653328500000|2022-05-23 17:55:00|55.42|54.02|55.37|53.97|55.42|54.02|55.32|53.92|218
1653328800000|2022-05-23 18:00:00|55.38|53.98|55.26|53.86|55.38|53.98|55.18|53.78|233
1653329100000|2022-05-23 18:05:00|55.28|53.88|55.46|54.06|55.49|54.09|55.24|53.84|232
1653329400000|2022-05-23 18:10:00|55.45|54.05|55.51|54.11|55.54|54.14|55.43|54.03|198
1653329700000|2022-05-23 18:15:00|55.5|54.1|55.43|54.03|55.51|54.11|55.39|53.99|263
1653330000000|2022-05-23 18:20:00|55.44|54.04|55.36|53.96|55.46|54.06|55.34|53.94|198
1653330300000|2022-05-23 18:25:00|55.35|53.95|55.29|53.89|55.37|53.97|55.23|53.83|219
1653330600000|2022-05-23 18:30:00|55.28|53.88|55.44|54.04|55.45|54.05|55.24|53.84|191
1653330900000|2022-05-23 18:35:00|55.43|54.03|55.35|53.95|55.43|54.03|55.2|53.8|247
1653331200000|2022-05-23 18:40:00|55.36|53.96|55.47|54.07|55.47|54.07|55.26|53.86|243
1653331500000|2022-05-23 18:45:00|55.48|54.08|55.48|54.08|55.58|54.18|55.42|54.02|262
1653331800000|2022-05-23 18:50:00|55.49|54.09|54.96|53.56|55.6|54.2|54.96|53.56|343
1653332100000|2022-05-23 18:55:00|54.95|53.55|54.65|53.25|55|53.6|54.59|53.19|480
1653332400000|2022-05-23 19:00:00|54.66|53.26|54|52.6|54.67|53.27|53.9|52.5|501
1653332700000|2022-05-23 19:05:00|54.01|52.61|54.15|52.75|54.19|52.79|53.99|52.59|468
1653333000000|2022-05-23 19:10:00|54.13|52.73|53.93|52.53|54.15|52.75|53.84|52.44|449
1653333300000|2022-05-23 19:15:00|53.9|52.5|53.46|52.06|53.91|52.51|53.23|51.83|595
1653333600000|2022-05-23 19:20:00|53.45|52.05|53.26|51.86|53.5|52.1|53.1|51.7|483
1653333900000|2022-05-23 19:25:00|53.25|51.85|53.12|51.72|53.28|51.88|52.87|51.47|503
1653334200000|2022-05-23 19:30:00|53.11|51.71|53.21|51.81|53.33|51.93|52.95|51.55|504
1653334500000|2022-05-23 19:35:00|53.22|51.82|53.04|51.64|53.24|51.84|52.96|51.56|503
1653334800000|2022-05-23 19:40:00|53.05|51.65|52.82|51.42|53.08|51.68|52.67|51.27|431
1653335100000|2022-05-23 19:45:00|52.83|51.43|52.73|51.33|52.83|51.43|52.62|51.22|400
1653335400000|2022-05-23 19:50:00|52.74|51.34|52.67|51.27|53.12|51.72|52.62|51.22|454
1653335700000|2022-05-23 19:55:00|52.66|51.26|52.44|51.04|52.76|51.36|52.43|51.03|408
1653336000000|2022-05-23 20:00:00|52.43|51.03|52.71|51.31|52.86|51.46|52.29|50.89|423
1653336300000|2022-05-23 20:05:00|52.7|51.3|53.07|51.67|53.08|51.68|52.67|51.27|336
1653336600000|2022-05-23 20:10:00|53.06|51.66|52.93|51.53|53.09|51.69|52.91|51.51|162
1653336900000|2022-05-23 20:15:00|52.92|51.52|53.14|51.74|53.25|51.85|52.91|51.51|281
1653337200000|2022-05-23 20:20:00|53.15|51.75|53.09|51.69|53.23|51.83|53.09|51.69|170
1653337500000|2022-05-23 20:25:00|53.1|51.7|53.16|51.76|53.17|51.77|53.04|51.64|157
1653337800000|2022-05-23 20:30:00|53.15|51.75|53.21|51.81|53.23|51.83|53.12|51.72|209
1653338100000|2022-05-23 20:35:00|53.22|51.82|53.15|51.75|53.22|51.82|53.1|51.7|173
1653338400000|2022-05-23 20:40:00|53.16|51.76|53.32|51.92|53.39|51.99|53.13|51.73|204
1653338700000|2022-05-23 20:45:00|53.31|51.91|53.54|52.14|53.57|52.17|53.25|51.85|274
1653339000000|2022-05-23 20:50:00|53.53|52.13|53.29|51.89|53.57|52.17|53.28|51.88|219
1653339300000|2022-05-23 20:55:00|53.28|51.88|53.38|51.98|53.4|52|53.27|51.87|186
1653339600000|2022-05-23 21:00:00|53.37|51.97|53.16|51.76|53.37|51.97|53.15|51.75|131
1653339900000|2022-05-23 21:05:00|53.17|51.77|53.21|51.81|53.21|51.81|53.12|51.72|83
1653340200000|2022-05-23 21:10:00|53.22|51.82|53.37|51.97|53.43|52.03|53.22|51.82|179
1653340500000|2022-05-23 21:15:00|53.38|51.98|53.43|52.03|53.53|52.13|53.36|51.96|137
1653340800000|2022-05-23 21:20:00|53.44|52.04|53.48|52.08|53.5|52.1|53.37|51.97|105
1653341100000|2022-05-23 21:25:00|53.49|52.09|53.56|52.16|53.56|52.16|53.43|52.03|83
1653341400000|2022-05-23 21:30:00|53.55|52.15|53.65|52.25|53.66|52.26|53.53|52.13|85
1653341700000|2022-05-23 21:35:00|53.66|52.26|53.52|52.12|53.66|52.26|53.49|52.09|115
1653342000000|2022-05-23 21:40:00|53.53|52.13|53.39|51.99|53.53|52.13|53.34|51.94|117
1653342300000|2022-05-23 21:45:00|53.38|51.98|53.3|51.9|53.42|52.02|53.29|51.89|73
1653342600000|2022-05-23 21:50:00|53.29|51.89|53.25|51.85|53.29|51.89|53.2|51.8|77
1653342900000|2022-05-23 21:55:00|53.26|51.86|52.98|51.58|53.26|51.86|52.92|51.52|180
1653343200000|2022-05-23 22:00:00|52.99|51.59|52.49|51.09|52.99|51.59|52.33|50.93|334
1653343500000|2022-05-23 22:05:00|52.5|51.1|52.49|51.09|52.61|51.21|52.18|50.78|398
1653343800000|2022-05-23 22:10:00|52.5|51.1|52.59|51.19|52.76|51.36|52.46|51.06|249
1653344100000|2022-05-23 22:15:00|52.6|51.2|52.51|51.11|52.64|51.24|52.38|50.98|256
1653344400000|2022-05-23 22:20:00|52.52|51.12|52.11|50.71|52.61|51.21|52.02|50.62|267
1653344700000|2022-05-23 22:25:00|52.14|50.74|51.89|50.49|52.2|50.8|51.79|50.39|361
1653345000000|2022-05-23 22:30:00|51.87|50.47|51.79|50.39|52.04|50.64|51.61|50.21|313
1653345300000|2022-05-23 22:35:00|51.78|50.38|52.1|50.7|52.19|50.79|51.74|50.34|267
1653345600000|2022-05-23 22:40:00|52.09|50.69|51.95|50.55|52.16|50.76|51.95|50.55|213
1653345900000|2022-05-23 22:45:00|51.96|50.56|52.14|50.74|52.25|50.85|51.95|50.55|238
1653346200000|2022-05-23 22:50:00|52.13|50.73|52.23|50.83|52.24|50.84|52.08|50.68|205
1653346500000|2022-05-23 22:55:00|52.24|50.84|52.21|50.81|52.33|50.93|52.17|50.77|224
1653346800000|2022-05-23 23:00:00|52.22|50.82|51.95|50.55|52.22|50.82|51.94|50.54|242
1653347100000|2022-05-23 23:05:00|51.94|50.54|52.02|50.62|52.05|50.65|51.78|50.38|217
1653347400000|2022-05-23 23:10:00|52.03|50.63|51.75|50.35|52.03|50.63|51.73|50.33|289
1653347700000|2022-05-23 23:15:00|51.74|50.34|51.38|49.98|51.84|50.44|51.11|49.71|439
1653348000000|2022-05-23 23:20:00|51.39|49.99|51.91|50.51|51.91|50.51|51.39|49.99|468
1653348300000|2022-05-23 23:25:00|51.93|50.53|51.68|50.28|51.94|50.54|51.64|50.24|317
1653348600000|2022-05-23 23:30:00|51.69|50.29|51.94|50.54|51.96|50.56|51.65|50.25|295
1653348900000|2022-05-23 23:35:00|51.95|50.55|51.83|50.43|51.99|50.59|51.75|50.35|266
1653349200000|2022-05-23 23:40:00|51.82|50.42|51.94|50.54|51.96|50.56|51.82|50.42|174
1653349500000|2022-05-23 23:45:00|51.93|50.53|51.99|50.59|52.06|50.66|51.83|50.43|280
1653349800000|2022-05-23 23:50:00|51.98|50.58|51.97|50.57|52.06|50.66|51.94|50.54|164
1653350100000|2022-05-23 23:55:00|51.99|50.59|52|50.6|52|50.6|51.85|50.45|190
1653350400000|2022-05-24 00:00:00|51.99|50.59|52.15|50.75|52.21|50.81|51.74|50.34|399
1653350700000|2022-05-24 00:05:00|52.13|50.73|52.31|50.91|52.4|51|52.08|50.68|415
1653351000000|2022-05-24 00:10:00|52.34|50.94|52.27|50.87|52.34|50.94|52.14|50.74|298
1653351300000|2022-05-24 00:15:00|52.28|50.88|52.4|51|52.44|51.04|52.22|50.82|279
1653351600000|2022-05-24 00:20:00|52.39|50.99|52.27|50.87|52.43|51.03|52.26|50.86|165
1653351900000|2022-05-24 00:25:00|52.26|50.86|52.4|51|52.42|51.02|52.26|50.86|218
1653352200000|2022-05-24 00:30:00|52.42|51.02|52.45|51.05|52.48|51.08|52.36|50.96|268
1653352500000|2022-05-24 00:35:00|52.44|51.04|52.48|51.08|52.52|51.12|52.42|51.02|190
1653352800000|2022-05-24 00:40:00|52.49|51.09|52.31|50.91|52.49|51.09|52.27|50.87|201
1653353100000|2022-05-24 00:45:00|52.32|50.92|52.35|50.95|52.36|50.96|52.24|50.84|137
1653353400000|2022-05-24 00:50:00|52.36|50.96|52.21|50.81|52.36|50.96|52.2|50.8|153
1653353700000|2022-05-24 00:55:00|52.24|50.84|52.18|50.78|52.3|50.9|52.16|50.76|174
1653354000000|2022-05-24 01:00:00|52.19|50.79|52.19|50.79|52.2|50.8|52.06|50.66|169
1653354300000|2022-05-24 01:05:00|52.18|50.78|52.23|50.83|52.27|50.87|52.04|50.64|227
1653354600000|2022-05-24 01:10:00|52.24|50.84|52.15|50.75|52.32|50.92|52.08|50.68|186
1653354900000|2022-05-24 01:15:00|52.16|50.76|51.92|50.52|52.17|50.77|51.91|50.51|233
1653355200000|2022-05-24 01:20:00|51.91|50.51|52|50.6|52|50.6|51.91|50.51|125
1653355500000|2022-05-24 01:25:00|52.01|50.61|52.02|50.62|52.06|50.66|51.98|50.58|119
1653355800000|2022-05-24 01:30:00|52.01|50.61|52.06|50.66|52.07|50.67|51.87|50.47|196
1653356100000|2022-05-24 01:35:00|52.08|50.68|52.15|50.75|52.16|50.76|52.02|50.62|107
1653356400000|2022-05-24 01:40:00|52.14|50.74|52.1|50.7|52.17|50.77|52.09|50.69|136
1653356700000|2022-05-24 01:45:00|52.09|50.69|52.29|50.89|52.3|50.9|52.07|50.67|201
1653357000000|2022-05-24 01:50:00|52.3|50.9|52.41|51.01|52.41|51.01|52.29|50.89|197
1653357300000|2022-05-24 01:55:00|52.4|51|52.35|50.95|52.44|51.04|52.32|50.92|197
1653357600000|2022-05-24 02:00:00|52.36|50.96|52.4|51|52.44|51.04|52.34|50.94|183
1653357900000|2022-05-24 02:05:00|52.39|50.99|52.36|50.96|52.45|51.05|52.36|50.96|145
1653358200000|2022-05-24 02:10:00|52.37|50.97|52.35|50.95|52.4|51|52.34|50.94|110
1653358500000|2022-05-24 02:15:00|52.36|50.96|52.29|50.89|52.42|51.02|52.26|50.86|135
1653358800000|2022-05-24 02:20:00|52.28|50.88|52.43|51.03|52.5|51.1|52.22|50.82|165
1653359100000|2022-05-24 02:25:00|52.44|51.04|52.32|50.92|52.49|51.09|52.32|50.92|187
1653359400000|2022-05-24 02:30:00|52.33|50.93|52.3|50.9|52.36|50.96|52.27|50.87|144
1653359700000|2022-05-24 02:35:00|52.29|50.89|52.34|50.94|52.37|50.97|52.27|50.87|124
1653360000000|2022-05-24 02:40:00|52.33|50.93|52.35|50.95|52.38|50.98|52.27|50.87|132
1653360300000|2022-05-24 02:45:00|52.34|50.94|52.41|51.01|52.46|51.06|52.32|50.92|137
1653360600000|2022-05-24 02:50:00|52.4|51|52.47|51.07|52.47|51.07|52.37|50.97|132
1653360900000|2022-05-24 02:55:00|52.45|51.05|52.55|51.15|52.61|51.21|52.43|51.03|165
1653361200000|2022-05-24 03:00:00|52.56|51.16|52.6|51.2|52.62|51.22|52.48|51.08|101
1653361500000|2022-05-24 03:05:00|52.61|51.21|52.62|51.22|52.65|51.25|52.58|51.18|94
1653361800000|2022-05-24 03:10:00|52.63|51.23|52.59|51.19|52.65|51.25|52.56|51.16|112
1653362100000|2022-05-24 03:15:00|52.58|51.18|52.64|51.24|52.67|51.27|52.53|51.13|148
1653362400000|2022-05-24 03:20:00|52.65|51.25|52.71|51.31|52.72|51.32|52.58|51.18|135
1653362700000|2022-05-24 03:25:00|52.7|51.3|52.66|51.26|52.73|51.33|52.63|51.23|133
1653363000000|2022-05-24 03:30:00|52.65|51.25|52.7|51.3|52.73|51.33|52.62|51.22|132
1653363300000|2022-05-24 03:35:00|52.69|51.29|52.72|51.32|52.77|51.37|52.69|51.29|120
1653363600000|2022-05-24 03:40:00|52.73|51.33|52.76|51.36|52.76|51.36|52.69|51.29|76
1653363900000|2022-05-24 03:45:00|52.77|51.37|52.77|51.37|52.82|51.42|52.72|51.32|167
1653364200000|2022-05-24 03:50:00|52.76|51.36|52.82|51.42|52.82|51.42|52.72|51.32|105
1653364500000|2022-05-24 03:55:00|52.83|51.43|52.86|51.46|52.87|51.47|52.77|51.37|170
1653364800000|2022-05-24 04:00:00|52.85|51.45|52.64|51.24|52.87|51.47|52.56|51.16|164
1653365100000|2022-05-24 04:05:00|52.62|51.22|52.62|51.22|52.64|51.24|52.54|51.14|121
1653365400000|2022-05-24 04:10:00|52.61|51.21|52.56|51.16|52.64|51.24|52.54|51.14|143
1653365700000|2022-05-24 04:15:00|52.55|51.15|52.54|51.14|52.66|51.26|52.51|51.11|157
1653366000000|2022-05-24 04:20:00|52.55|51.15|52.58|51.18|52.62|51.22|52.54|51.14|114
1653366300000|2022-05-24 04:25:00|52.6|51.2|52.66|51.26|52.74|51.34|52.6|51.2|158
1653366600000|2022-05-24 04:30:00|52.67|51.27|52.71|51.31|52.73|51.33|52.66|51.26|147
1653366900000|2022-05-24 04:35:00|52.72|51.32|52.81|51.41|52.83|51.43|52.66|51.26|116
1653367200000|2022-05-24 04:40:00|52.82|51.42|52.94|51.54|52.99|51.59|52.81|51.41|124
1653367500000|2022-05-24 04:45:00|52.95|51.55|52.95|51.55|53.02|51.62|52.92|51.52|201
1653367800000|2022-05-24 04:50:00|52.94|51.54|52.84|51.44|52.96|51.56|52.83|51.43|142
1653368100000|2022-05-24 04:55:00|52.86|51.46|52.78|51.38|52.86|51.46|52.75|51.35|90
1653368400000|2022-05-24 05:00:00|52.79|51.39|52.8|51.4|52.8|51.4|52.66|51.26|141
1653368700000|2022-05-24 05:05:00|52.82|51.42|52.95|51.55|52.96|51.56|52.79|51.39|102
1653369000000|2022-05-24 05:10:00|52.94|51.54|52.79|51.39|52.95|51.55|52.77|51.37|169
1653369300000|2022-05-24 05:15:00|52.78|51.38|52.79|51.39|52.82|51.42|52.67|51.27|163
1653369600000|2022-05-24 05:20:00|52.8|51.4|52.78|51.38|52.85|51.45|52.76|51.36|97
1653369900000|2022-05-24 05:25:00|52.79|51.39|52.86|51.46|52.87|51.47|52.76|51.36|171
1653370200000|2022-05-24 05:30:00|52.87|51.47|52.89|51.49|52.96|51.56|52.84|51.44|177
1653370500000|2022-05-24 05:35:00|52.9|51.5|52.74|51.34|52.91|51.51|52.7|51.3|241
1653370800000|2022-05-24 05:40:00|52.73|51.33|52.48|51.08|52.77|51.37|52.43|51.03|208
1653371100000|2022-05-24 05:45:00|52.47|51.07|52.54|51.14|52.55|51.15|52.46|51.06|108
1653371400000|2022-05-24 05:50:00|52.53|51.13|52.55|51.15|52.58|51.18|52.53|51.13|130
1653371700000|2022-05-24 05:55:00|52.56|51.16|52.51|51.11|52.58|51.18|52.44|51.04|145
1653372000000|2022-05-24 06:00:00|52.49|51.09|52.72|51.32|52.72|51.32|52.49|51.09|202
1653372300000|2022-05-24 06:05:00|52.71|51.31|52.7|51.3|52.75|51.35|52.66|51.26|183
1653372600000|2022-05-24 06:10:00|52.72|51.32|52.66|51.26|52.72|51.32|52.61|51.21|210
1653372900000|2022-05-24 06:15:00|52.67|51.27|52.68|51.28|52.73|51.33|52.64|51.24|173
1653373200000|2022-05-24 06:20:00|52.7|51.3|52.78|51.38|52.82|51.42|52.68|51.28|127
1653373500000|2022-05-24 06:25:00|52.79|51.39|52.78|51.38|52.82|51.42|52.74|51.34|243
1653373800000|2022-05-24 06:30:00|52.77|51.37|52.72|51.32|52.78|51.38|52.67|51.27|199
1653374100000|2022-05-24 06:35:00|52.74|51.34|52.54|51.14|52.77|51.37|52.45|51.05|230
1653374400000|2022-05-24 06:40:00|52.51|51.11|52.5|51.1|52.54|51.14|52.48|51.08|164
1653374700000|2022-05-24 06:45:00|52.52|51.12|52.44|51.04|52.53|51.13|52.29|50.89|143
1653375000000|2022-05-24 06:50:00|52.43|51.03|52.44|51.04|52.54|51.14|52.43|51.03|129
1653375300000|2022-05-24 06:55:00|52.43|51.03|52.45|51.05|52.48|51.08|52.37|50.97|125
1653375600000|2022-05-24 07:00:00|52.44|51.04|52.42|51.02|52.54|51.14|52.38|50.98|189
1653375900000|2022-05-24 07:05:00|52.4|51|52.43|51.03|52.5|51.1|52.29|50.89|178
1653376200000|2022-05-24 07:10:00|52.42|51.02|52.61|51.21|52.63|51.23|52.42|51.02|189
1653376500000|2022-05-24 07:15:00|52.6|51.2|52.57|51.17|52.68|51.28|52.55|51.15|178
1653376800000|2022-05-24 07:20:00|52.55|51.15|52.6|51.2|52.6|51.2|52.52|51.12|211
1653377100000|2022-05-24 07:25:00|52.59|51.19|52.7|51.3|52.74|51.34|52.58|51.18|152
1653377400000|2022-05-24 07:30:00|52.72|51.32|52.67|51.27|52.82|51.42|52.66|51.26|143
1653377700000|2022-05-24 07:35:00|52.66|51.26|52.65|51.25|52.71|51.31|52.59|51.19|188
1653378000000|2022-05-24 07:40:00|52.64|51.24|52.61|51.21|52.67|51.27|52.55|51.15|191
1653378300000|2022-05-24 07:45:00|52.63|51.23|52.66|51.26|52.68|51.28|52.49|51.09|194
1653378600000|2022-05-24 07:50:00|52.68|51.28|52.69|51.29|52.71|51.31|52.61|51.21|152
1653378900000|2022-05-24 07:55:00|52.68|51.28|52.76|51.36|52.79|51.39|52.67|51.27|174
1653379200000|2022-05-24 08:00:00|52.77|51.37|52.71|51.31|52.78|51.38|52.65|51.25|246
1653379500000|2022-05-24 08:05:00|52.7|51.3|52.63|51.23|52.73|51.33|52.58|51.18|257
1653379800000|2022-05-24 08:10:00|52.62|51.22|52.74|51.34|52.74|51.34|52.6|51.2|150
1653380100000|2022-05-24 08:15:00|52.72|51.32|52.51|51.11|52.74|51.34|52.47|51.07|173
1653380400000|2022-05-24 08:20:00|52.53|51.13|52.54|51.14|52.59|51.19|52.52|51.12|179
1653380700000|2022-05-24 08:25:00|52.53|51.13|52.51|51.11|52.57|51.17|52.45|51.05|175
1653381000000|2022-05-24 08:30:00|52.54|51.14|52.37|50.97|52.54|51.5|52.09|50.95|192
1653381300000|2022-05-24 08:35:00|52.38|50.98|52.42|51.02|52.42|51.02|52.35|50.95|110
1653381600000|2022-05-24 08:40:00|52.41|51.01|52.32|50.92|52.45|51.05|52.31|50.91|173
1653381900000|2022-05-24 08:45:00|52.33|50.93|52.39|50.99|52.44|51.04|52.31|50.91|185
1653382200000|2022-05-24 08:50:00|52.41|51.01|51.98|50.58|52.41|51.01|51.82|50.42|272
1653382500000|2022-05-24 08:55:00|51.99|50.59|51.79|50.39|52.05|50.65|51.77|50.37|224
1653382800000|2022-05-24 09:00:00|51.8|50.4|52|50.6|52.02|50.62|51.78|50.38|185
1653383100000|2022-05-24 09:05:00|51.96|50.56|51.67|50.27|52.1|50.7|51.62|50.22|279
1653383400000|2022-05-24 09:10:00|51.68|50.28|52.1|50.7|52.16|50.76|51.68|50.28|320
1653383700000|2022-05-24 09:15:00|52.11|50.71|52.14|50.74|52.41|51.01|52.09|50.69|359
1653384000000|2022-05-24 09:20:00|52.15|50.75|52.07|50.67|52.19|50.79|52.04|50.64|261
1653384300000|2022-05-24 09:25:00|52.06|50.66|52.09|50.69|52.16|50.76|52.02|50.62|201
1653384600000|2022-05-24 09:30:00|52.1|50.7|52|50.6|52.16|50.76|51.93|50.53|255
1653384900000|2022-05-24 09:35:00|52.01|50.61|52.02|50.62|52.09|50.69|51.97|50.57|174
1653385200000|2022-05-24 09:40:00|52.03|50.63|51.99|50.59|52.1|50.7|51.97|50.57|168
1653385500000|2022-05-24 09:45:00|52|50.6|51.89|50.49|52.04|50.64|51.87|50.47|141
1653385800000|2022-05-24 09:50:00|51.9|50.5|51.85|50.45|51.9|50.5|51.76|50.36|183
1653386100000|2022-05-24 09:55:00|51.84|50.44|52.15|50.75|52.16|50.76|51.82|50.42|230
1653386400000|2022-05-24 10:00:00|52.14|50.74|52.09|50.69|52.21|50.81|52.09|50.69|229
1653386700000|2022-05-24 10:05:00|52.1|50.7|52.12|50.72|52.17|50.77|52|50.6|219
1653387000000|2022-05-24 10:10:00|52.14|50.74|52.11|50.71|52.24|50.84|52.07|50.67|200
1653387300000|2022-05-24 10:15:00|52.1|50.7|52.13|50.73|52.19|50.79|52.05|50.65|203
1653387600000|2022-05-24 10:20:00|52.12|50.72|52.16|50.76|52.23|50.83|52.11|50.71|236
1653387900000|2022-05-24 10:25:00|52.17|50.77|52.09|50.69|52.17|50.77|52.01|50.61|195
1653388200000|2022-05-24 10:30:00|52.1|50.7|52.1|50.7|52.15|50.75|52.01|50.61|170
1653388500000|2022-05-24 10:35:00|52.09|50.69|52.14|50.74|52.14|50.74|52.03|50.63|251
1653388800000|2022-05-24 10:40:00|52.15|50.75|52.21|50.81|52.27|50.87|52.13|50.73|171
1653389100000|2022-05-24 10:45:00|52.22|50.82|52.18|50.78|52.27|50.87|52.14|50.74|219
1653389400000|2022-05-24 10:50:00|52.19|50.79|52.18|50.78|52.26|50.86|52.11|50.71|156
1653389700000|2022-05-24 10:55:00|52.19|50.79|52.29|50.89|52.35|50.95|52.18|50.78|184
1653390000000|2022-05-24 11:00:00|52.31|50.91|52.34|50.94|52.45|51.05|52.31|50.91|186
1653390300000|2022-05-24 11:05:00|52.35|50.95|52.42|51.02|52.46|51.06|52.33|50.93|174
1653390600000|2022-05-24 11:10:00|52.44|51.04|52.37|50.97|52.44|51.04|52.35|50.95|173
1653390900000|2022-05-24 11:15:00|52.39|50.99|52.46|51.06|52.52|51.12|52.37|50.97|280
1653391200000|2022-05-24 11:20:00|52.47|51.07|52.32|50.92|52.49|51.09|52.31|50.91|133
1653391500000|2022-05-24 11:25:00|52.31|50.91|52.15|50.75|52.32|50.92|52.15|50.75|226
1653391800000|2022-05-24 11:30:00|52.13|50.73|52.25|50.85|52.26|50.86|52.13|50.73|181
1653392100000|2022-05-24 11:35:00|52.26|50.86|52.16|50.76|52.32|50.92|52.16|50.76|200
1653392400000|2022-05-24 11:40:00|52.13|50.73|52.16|50.76|52.23|50.83|52.13|50.73|174
1653392700000|2022-05-24 11:45:00|52.17|50.77|52.11|50.71|52.2|50.8|52.04|50.64|172
1653393000000|2022-05-24 11:50:00|52.1|50.7|52.04|50.64|52.18|50.78|52.03|50.63|193
1653393300000|2022-05-24 11:55:00|52.07|50.67|52.16|50.76|52.17|50.77|51.95|50.55|250
1653393600000|2022-05-24 12:00:00|52.17|50.77|52.29|50.89|52.32|50.92|52.06|50.66|229
1653393900000|2022-05-24 12:05:00|52.28|50.88|52.06|50.66|52.36|50.96|52.04|50.64|236
1653394200000|2022-05-24 12:10:00|52.07|50.67|51.97|50.57|52.13|50.73|51.94|50.54|189
1653394500000|2022-05-24 12:15:00|51.98|50.58|52.05|50.65|52.07|50.67|51.9|50.5|223
1653394800000|2022-05-24 12:20:00|52.06|50.66|51.97|50.57|52.07|50.67|51.91|50.51|229
1653395100000|2022-05-24 12:25:00|51.95|50.55|51.84|50.44|51.97|50.57|51.81|50.41|224
1653395400000|2022-05-24 12:30:00|51.83|50.43|51.95|50.55|51.96|50.56|51.77|50.37|232
1653395700000|2022-05-24 12:35:00|51.92|50.52|52.05|50.65|52.08|50.68|51.85|50.45|222
1653396000000|2022-05-24 12:40:00|52.08|50.68|52.08|50.68|52.12|50.72|52.03|50.63|183
1653396300000|2022-05-24 12:45:00|52.09|50.69|52.13|50.73|52.18|50.78|52.08|50.68|167
1653396600000|2022-05-24 12:50:00|52.12|50.72|52.17|50.77|52.24|50.84|52.12|50.72|172
1653396900000|2022-05-24 12:55:00|52.16|50.76|52.06|50.66|52.19|50.79|52.04|50.64|155
1653397200000|2022-05-24 13:00:00|52.05|50.65|51.91|50.51|52.08|50.68|51.84|50.44|276
1653397500000|2022-05-24 13:05:00|51.92|50.52|52.06|50.66|52.06|50.66|51.91|50.51|164
1653397800000|2022-05-24 13:10:00|52.05|50.65|52.11|50.71|52.12|50.72|51.94|50.54|258
1653398100000|2022-05-24 13:15:00|52.12|50.72|52.07|50.67|52.26|50.86|52.06|50.66|227
1653398400000|2022-05-24 13:20:00|52.09|50.69|52.15|50.75|52.27|50.87|52.05|50.65|236
1653398700000|2022-05-24 13:25:00|52.14|50.74|51.86|50.46|52.15|50.75|51.85|50.45|288
1653399000000|2022-05-24 13:30:00|51.85|50.45|51.95|50.55|52.14|50.74|51.8|50.4|582
1653399300000|2022-05-24 13:35:00|51.96|50.56|51.68|50.28|52.01|50.61|51.65|50.25|431
1653399600000|2022-05-24 13:40:00|51.63|50.23|51.6|50.2|51.79|50.39|51.59|50.19|421
1653399900000|2022-05-24 13:45:00|51.59|50.19|50.81|49.41|51.78|50.38|50.81|49.41|500
1653400200000|2022-05-24 13:50:00|50.8|49.4|50.81|49.41|51.12|49.72|50.74|49.34|548
1653400500000|2022-05-24 13:55:00|50.82|49.42|50.41|49.01|50.94|49.54|50.26|48.86|523
1653400800000|2022-05-24 14:00:00|50.42|49.02|50.58|49.18|50.79|49.39|50.17|48.77|561
1653401100000|2022-05-24 14:05:00|50.55|49.15|50.27|48.87|50.67|49.27|50.07|48.67|538
1653401400000|2022-05-24 14:10:00|50.25|48.85|50.28|48.88|50.42|49.02|49.98|48.58|568
1653401700000|2022-05-24 14:15:00|50.29|48.89|50.3|48.9|50.51|49.11|50.21|48.81|454
1653402000000|2022-05-24 14:20:00|50.29|48.89|50.7|49.3|50.94|49.54|50.28|48.88|471
1653402300000|2022-05-24 14:25:00|50.69|49.29|50.97|49.57|51|49.6|50.52|49.12|454
1653402600000|2022-05-24 14:30:00|50.96|49.56|51.08|49.68|51.43|50.03|50.89|49.49|505
1653402900000|2022-05-24 14:35:00|51.07|49.67|50.93|49.53|51.23|49.83|50.92|49.52|434
1653403200000|2022-05-24 14:40:00|50.92|49.52|50.96|49.56|51.01|49.61|50.74|49.34|357
1653403500000|2022-05-24 14:45:00|50.95|49.55|50.77|49.37|51.1|49.7|50.73|49.33|400
1653403800000|2022-05-24 14:50:00|50.78|49.38|50.82|49.42|50.94|49.54|50.73|49.33|340
1653404100000|2022-05-24 14:55:00|50.8|49.4|51.11|49.71|51.11|49.71|50.8|49.4|342
1653404400000|2022-05-24 15:00:00|51.1|49.7|51.18|49.78|51.27|49.87|51.02|49.62|317
1653404700000|2022-05-24 15:05:00|51.19|49.79|51.27|49.87|51.31|49.91|51.11|49.71|294
1653405000000|2022-05-24 15:10:00|51.26|49.86|51.19|49.79|51.33|49.93|51.16|49.76|282
1653405300000|2022-05-24 15:15:00|51.2|49.8|51.12|49.72|51.35|49.95|51.1|49.7|297
1653405600000|2022-05-24 15:20:00|51.11|49.71|51.17|49.77|51.22|49.82|51|49.6|299
1653405900000|2022-05-24 15:25:00|51.18|49.78|51.48|50.08|51.52|50.12|51.16|49.76|256
1653406200000|2022-05-24 15:30:00|51.46|50.06|51.44|50.04|51.55|50.15|51.35|49.95|281
1653406500000|2022-05-24 15:35:00|51.45|50.05|51.43|50.03|51.49|50.09|51.37|49.97|201
1653406800000|2022-05-24 15:40:00|51.42|50.02|51.83|50.43|51.85|50.45|51.42|50.02|322
1653407100000|2022-05-24 15:45:00|51.84|50.44|52.59|51.19|52.77|51.37|51.83|50.43|531
1653407400000|2022-05-24 15:50:00|52.58|51.18|52.47|51.07|52.59|51.19|52.34|50.94|404
1653407700000|2022-05-24 15:55:00|52.48|51.08|52.37|50.97|52.49|51.09|52.18|50.78|377
1653408000000|2022-05-24 16:00:00|52.36|50.96|52.39|50.99|52.49|51.09|52.26|50.86|362
1653408300000|2022-05-24 16:05:00|52.4|51|52.73|51.33|52.75|51.35|52.33|50.93|322
1653408600000|2022-05-24 16:10:00|52.74|51.34|52.68|51.28|52.81|51.41|52.64|51.24|303
1653408900000|2022-05-24 16:15:00|52.69|51.29|52.51|51.11|52.87|51.47|52.46|51.06|353
1653409200000|2022-05-24 16:20:00|52.5|51.1|52.43|51.03|52.51|51.11|52.39|50.99|220
1653409500000|2022-05-24 16:25:00|52.44|51.04|52.21|50.81|52.48|51.08|52.18|50.78|198
1653409800000|2022-05-24 16:30:00|52.22|50.82|52.08|50.68|52.33|50.93|52.04|50.64|302
1653410100000|2022-05-24 16:35:00|52.09|50.69|52.03|50.63|52.14|50.74|52.02|50.62|257
1653410400000|2022-05-24 16:40:00|52.04|50.64|52.21|50.81|52.32|50.92|52.03|50.63|261
1653410700000|2022-05-24 16:45:00|52.17|50.77|52.19|50.79|52.31|50.91|52.15|50.75|271
1653411000000|2022-05-24 16:50:00|52.18|50.78|52.01|50.61|52.22|50.82|51.92|50.52|271
1653411300000|2022-05-24 16:55:00|52.02|50.62|52.3|50.9|52.3|50.9|52.02|50.62|275
1653411600000|2022-05-24 17:00:00|52.29|50.89|51.77|50.37|52.3|50.9|51.77|50.37|245
1653411900000|2022-05-24 17:05:00|51.78|50.38|51.67|50.27|51.82|50.42|51.67|50.27|205
1653412200000|2022-05-24 17:10:00|51.68|50.28|51.68|50.28|51.82|50.42|51.64|50.24|244
1653412500000|2022-05-24 17:15:00|51.67|50.27|51.7|50.3|51.79|50.39|51.63|50.23|287
1653412800000|2022-05-24 17:20:00|51.69|50.29|51.4|50|51.7|50.3|51.31|49.91|263
1653413100000|2022-05-24 17:25:00|51.37|49.97|51.38|49.98|51.43|50.03|51.31|49.91|188
1653413400000|2022-05-24 17:30:00|51.37|49.97|51.36|49.96|51.39|49.99|51.26|49.86|255
1653413700000|2022-05-24 17:35:00|51.38|49.98|51.51|50.11|51.55|50.15|51.34|49.94|327
1653414000000|2022-05-24 17:40:00|51.53|50.13|51.7|50.3|51.77|50.37|51.5|50.1|342
1653414300000|2022-05-24 17:45:00|51.69|50.29|51.68|50.28|51.81|50.41|51.65|50.25|299
1653414600000|2022-05-24 17:50:00|51.69|50.29|51.72|50.32|51.77|50.37|51.65|50.25|308
1653414900000|2022-05-24 17:55:00|51.73|50.33|51.77|50.37|51.94|50.54|51.7|50.3|229
1653415200000|2022-05-24 18:00:00|51.79|50.39|51.71|50.31|51.85|50.45|51.69|50.29|227
1653415500000|2022-05-24 18:05:00|51.72|50.32|52.02|50.62|52.15|50.75|51.69|50.29|292
1653415800000|2022-05-24 18:10:00|52.01|50.61|51.95|50.55|52.22|50.82|51.93|50.53|371
1653416100000|2022-05-24 18:15:00|51.96|50.56|51.9|50.5|52.1|50.7|51.86|50.46|259
1653416400000|2022-05-24 18:20:00|51.89|50.49|51.96|50.56|51.99|50.59|51.85|50.45|226
1653416700000|2022-05-24 18:25:00|51.97|50.57|51.95|50.55|52.06|50.66|51.94|50.54|227
1653417000000|2022-05-24 18:30:00|51.94|50.54|52.08|50.68|52.09|50.69|51.92|50.52|194
1653417300000|2022-05-24 18:35:00|52.1|50.7|52.14|50.74|52.18|50.78|51.99|50.59|273
1653417600000|2022-05-24 18:40:00|52.13|50.73|51.74|50.34|52.16|50.76|51.74|50.34|222
1653417900000|2022-05-24 18:45:00|51.75|50.35|51.58|50.18|51.82|50.42|51.58|50.18|266
1653418200000|2022-05-24 18:50:00|51.59|50.19|51.67|50.27|51.74|50.34|51.55|50.15|304
1653418500000|2022-05-24 18:55:00|51.65|50.25|51.67|50.27|51.67|50.27|51.5|50.1|280
1653418800000|2022-05-24 19:00:00|51.65|50.25|51.77|50.37|51.81|50.41|51.61|50.21|332
1653419100000|2022-05-24 19:05:00|51.76|50.36|51.78|50.38|51.92|50.52|51.75|50.35|259
1653419400000|2022-05-24 19:10:00|51.79|50.39|51.72|50.32|51.87|50.47|51.69|50.29|234
1653419700000|2022-05-24 19:15:00|51.73|50.33|51.59|50.19|51.74|50.34|51.58|50.18|219
1653420000000|2022-05-24 19:20:00|51.6|50.2|51.73|50.33|51.76|50.36|51.41|50.01|353
1653420300000|2022-05-24 19:25:00|51.74|50.34|51.85|50.45|52|50.6|51.69|50.29|300
1653420600000|2022-05-24 19:30:00|51.86|50.46|51.79|50.39|51.92|50.52|51.78|50.38|212
1653420900000|2022-05-24 19:35:00|51.8|50.4|52.02|50.62|52.08|50.68|51.79|50.39|369
1653421200000|2022-05-24 19:40:00|52.03|50.63|51.94|50.54|52.06|50.66|51.93|50.53|283
1653421500000|2022-05-24 19:45:00|51.96|50.56|52.23|50.83|52.29|50.89|51.93|50.53|300
1653421800000|2022-05-24 19:50:00|52.24|50.84|52.09|50.69|52.27|50.87|52.04|50.64|298
1653422100000|2022-05-24 19:55:00|52.1|50.7|52.07|50.67|52.1|50.7|52|50.6|275
1653422400000|2022-05-24 20:00:00|52.08|50.68|52.1|50.7|52.15|50.75|51.95|50.55|243
1653422700000|2022-05-24 20:05:00|52.08|50.68|51.94|50.54|52.12|50.72|51.87|50.47|151
1653423000000|2022-05-24 20:10:00|51.93|50.53|51.88|50.48|51.93|50.53|51.86|50.46|160
1653423300000|2022-05-24 20:15:00|51.87|50.47|51.79|50.39|51.9|50.5|51.76|50.36|96
1653423600000|2022-05-24 20:20:00|51.8|50.4|51.7|50.3|51.8|50.4|51.58|50.18|147
1653423900000|2022-05-24 20:25:00|51.69|50.29|51.82|50.42|51.85|50.45|51.68|50.28|176
1653424200000|2022-05-24 20:30:00|51.81|50.41|51.82|50.42|51.9|50.5|51.76|50.36|127
1653424500000|2022-05-24 20:35:00|51.81|50.41|51.95|50.55|51.95|50.55|51.81|50.41|183
1653424800000|2022-05-24 20:40:00|51.96|50.56|51.91|50.51|51.97|50.57|51.84|50.44|106
1653425100000|2022-05-24 20:45:00|51.9|50.5|52.07|50.67|52.07|50.67|51.9|50.5|238
1653425400000|2022-05-24 20:50:00|52.06|50.66|52.11|50.71|52.11|50.71|51.97|50.57|126
1653425700000|2022-05-24 20:55:00|52.12|50.72|52.1|50.7|52.19|50.79|52.05|50.65|213
1653426000000|2022-05-24 21:00:00|52.09|50.69|52.08|50.68|52.19|50.79|51.98|50.58|166
1653426300000|2022-05-24 21:05:00|52.07|50.67|52.14|50.74|52.14|50.74|52.05|50.65|67
1653426600000|2022-05-24 21:10:00|52.13|50.73|52.24|50.84|52.27|50.87|52.12|50.72|132
1653426900000|2022-05-24 21:15:00|52.22|50.82|52.12|50.72|52.23|50.83|52.06|50.66|137
1653427200000|2022-05-24 21:20:00|52.13|50.73|52.3|50.9|52.31|50.91|52.11|50.71|120
1653427500000|2022-05-24 21:25:00|52.29|50.89|52.44|51.04|52.45|51.05|52.2|50.8|112
1653427800000|2022-05-24 21:30:00|52.43|51.03|52.42|51.02|52.44|51.04|52.4|51|48
1653428100000|2022-05-24 21:35:00|52.41|51.01|52.39|50.99|52.42|51.02|52.38|50.98|13
1653428400000|2022-05-24 21:40:00|52.4|51|52.57|51.17|52.65|51.25|52.39|50.99|105
1653428700000|2022-05-24 21:45:00|52.59|51.19|52.62|51.22|52.64|51.24|52.57|51.17|88
1653429000000|2022-05-24 21:50:00|52.61|51.21|52.64|51.24|52.74|51.34|52.6|51.2|124
1653429300000|2022-05-24 21:55:00|52.63|51.23|52.68|51.28|52.81|51.41|52.6|51.2|194
1653429600000|2022-05-24 22:00:00|52.67|51.27|52.6|51.2|52.81|51.41|52.6|51.2|147
1653429900000|2022-05-24 22:05:00|52.61|51.21|52.65|51.25|52.66|51.26|52.58|51.18|138
1653430200000|2022-05-24 22:10:00|52.64|51.24|52.74|51.34|52.79|51.39|52.64|51.24|151
1653430500000|2022-05-24 22:15:00|52.76|51.36|52.73|51.33|52.81|51.41|52.68|51.28|191
1653430800000|2022-05-24 22:20:00|52.74|51.34|52.68|51.28|52.78|51.38|52.66|51.26|267
1653431100000|2022-05-24 22:25:00|52.7|51.3|52.6|51.2|52.71|51.31|52.56|51.16|182
1653431400000|2022-05-24 22:30:00|52.59|51.19|52.6|51.2|52.63|51.23|52.55|51.15|175
1653431700000|2022-05-24 22:35:00|52.61|51.21|52.64|51.24|52.66|51.26|52.51|51.11|222
1653432000000|2022-05-24 22:40:00|52.63|51.23|52.72|51.32|52.73|51.33|52.63|51.23|112
1653432300000|2022-05-24 22:45:00|52.71|51.31|52.69|51.29|52.76|51.36|52.67|51.27|174
1653432600000|2022-05-24 22:50:00|52.7|51.3|52.79|51.39|52.8|51.4|52.63|51.23|125
1653432900000|2022-05-24 22:55:00|52.78|51.38|52.67|51.27|52.8|51.4|52.65|51.25|115
1653433200000|2022-05-24 23:00:00|52.69|51.29|52.59|51.19|52.74|51.34|52.55|51.15|126
1653433500000|2022-05-24 23:05:00|52.58|51.18|53.06|51.66|53.06|51.66|52.55|51.15|185
1653433800000|2022-05-24 23:10:00|53.04|51.64|53.01|51.61|53.18|51.78|52.85|51.45|384
1653434100000|2022-05-24 23:15:00|53.02|51.62|53.12|51.72|53.16|51.76|52.97|51.57|225
1653434400000|2022-05-24 23:20:00|53.13|51.73|52.99|51.59|53.14|51.74|52.94|51.54|195
1653434700000|2022-05-24 23:25:00|52.98|51.58|52.96|51.56|53.04|51.64|52.9|51.5|191
1653435000000|2022-05-24 23:30:00|52.97|51.57|52.8|51.4|52.99|51.59|52.8|51.4|197
1653435300000|2022-05-24 23:35:00|52.79|51.39|52.73|51.33|52.82|51.42|52.72|51.32|194
1653435600000|2022-05-24 23:40:00|52.72|51.32|52.7|51.3|52.77|51.37|52.68|51.28|98
1653435900000|2022-05-24 23:45:00|52.69|51.29|52.68|51.28|52.71|51.31|52.66|51.26|135
1653436200000|2022-05-24 23:50:00|52.69|51.29|52.81|51.41|52.83|51.43|52.68|51.28|152
1653436500000|2022-05-24 23:55:00|52.8|51.4|52.86|51.46|52.91|51.51|52.75|51.35|165
1653436800000|2022-05-25 00:00:00|52.85|51.45|52.91|51.51|52.99|51.59|52.74|51.34|258
1653437100000|2022-05-25 00:05:00|52.9|51.5|52.73|51.33|52.91|51.51|52.59|51.19|220
1653437400000|2022-05-25 00:10:00|52.71|51.31|52.61|51.21|52.74|51.34|52.57|51.17|245
1653437700000|2022-05-25 00:15:00|52.6|51.2|52.74|51.34|52.81|51.41|52.53|51.13|225
1653438000000|2022-05-25 00:20:00|52.75|51.35|52.75|51.35|52.79|51.39|52.68|51.28|178
1653438300000|2022-05-25 00:25:00|52.74|51.34|52.59|51.19|52.76|51.36|52.53|51.13|224
1653438600000|2022-05-25 00:30:00|52.58|51.18|52.53|51.13|52.61|51.21|52.51|51.11|169
1653438900000|2022-05-25 00:35:00|52.52|51.12|52.65|51.25|52.66|51.26|52.52|51.12|177
1653439200000|2022-05-25 00:40:00|52.64|51.24|52.76|51.36|52.79|51.39|52.63|51.23|163
1653439500000|2022-05-25 00:45:00|52.75|51.35|52.62|51.22|52.8|51.76|52.36|51.2|234
1653439800000|2022-05-25 00:50:00|52.6|51.2|52.24|51.64|52.7|51.67|52.22|51.19|171
1653440100000|2022-05-25 00:55:00|52.23|51.63|52.56|51.16|52.59|51.64|52.18|51.14|118
1653440400000|2022-05-25 01:00:00|52.58|51.18|52.49|51.09|52.58|51.18|52.34|50.94|205
1653440700000|2022-05-25 01:05:00|52.48|51.08|52.67|51.27|52.71|51.31|52.48|51.08|215
1653441000000|2022-05-25 01:10:00|52.68|51.28|52.75|51.35|52.76|51.36|52.62|51.22|198
1653441300000|2022-05-25 01:15:00|52.76|51.36|52.61|51.21|52.79|51.39|52.6|51.2|223
1653441600000|2022-05-25 01:20:00|52.62|51.22|52.41|51.01|52.63|51.23|52.34|50.94|250
1653441900000|2022-05-25 01:25:00|52.4|51|52.43|51.03|52.45|51.05|52.33|50.93|267
1653442200000|2022-05-25 01:30:00|52.42|51.02|52.49|51.09|52.55|51.15|52.4|51|180
1653442500000|2022-05-25 01:35:00|52.47|51.07|52.51|51.11|52.53|51.13|52.43|51.03|227
1653442800000|2022-05-25 01:40:00|52.52|51.12|52.46|51.06|52.53|51.13|52.44|51.04|163
1653443100000|2022-05-25 01:45:00|52.45|51.05|52.53|51.13|52.58|51.18|52.37|50.97|261
1653443400000|2022-05-25 01:50:00|52.54|51.14|52.14|51.54|52.59|51.54|52.13|51.07|178
1653443700000|2022-05-25 01:55:00|52.13|51.53|52.48|51.88|52.84|51.9|52.09|51.16|182
1653444000000|2022-05-25 02:00:00|52.47|51.87|52.5|51.9|52.93|52.09|52.46|51.53|237
1653444300000|2022-05-25 02:05:00|52.49|51.89|52.73|51.33|52.77|51.92|52.33|51.29|157
1653444600000|2022-05-25 02:10:00|52.7|51.3|52.85|51.45|52.89|51.49|52.69|51.29|176
1653444900000|2022-05-25 02:15:00|52.84|51.44|52.91|51.51|52.97|51.57|52.82|51.42|185
1653445200000|2022-05-25 02:20:00|52.93|51.53|53.34|51.94|53.46|52.06|52.89|51.49|387
1653445500000|2022-05-25 02:25:00|53.35|51.95|53.31|51.91|53.39|51.99|53.17|51.77|389
1653445800000|2022-05-25 02:30:00|53.33|51.93|53.41|52.01|53.45|52.05|53.27|51.87|334
1653446100000|2022-05-25 02:35:00|53.4|52|53.49|52.09|53.53|52.13|53.37|51.97|257
1653446400000|2022-05-25 02:40:00|53.47|52.07|53.46|52.06|53.57|52.17|53.4|52|313
1653446700000|2022-05-25 02:45:00|53.45|52.05|53.73|52.33|53.79|52.39|53.41|52.01|281
1653447000000|2022-05-25 02:50:00|53.72|52.32|53.78|52.38|53.87|52.47|53.7|52.3|350
1653447300000|2022-05-25 02:55:00|53.79|52.39|53.71|52.31|53.94|52.54|53.69|52.29|368
1653447600000|2022-05-25 03:00:00|53.73|52.33|53.74|52.34|53.9|52.5|53.73|52.33|352
1653447900000|2022-05-25 03:05:00|53.76|52.36|53.57|52.17|53.78|52.38|53.55|52.15|255
1653448200000|2022-05-25 03:10:00|53.56|52.16|53.68|52.28|53.72|52.32|53.52|52.12|242
1653448500000|2022-05-25 03:15:00|53.66|52.26|53.53|52.13|53.69|52.29|53.5|52.1|242
1653448800000|2022-05-25 03:20:00|53.52|52.12|53.58|52.18|53.59|52.19|53.48|52.08|150
1653449100000|2022-05-25 03:25:00|53.56|52.16|53.44|52.04|53.64|52.24|53.44|52.04|248
1653449400000|2022-05-25 03:30:00|53.45|52.05|53.3|51.9|53.5|52.1|53.29|51.89|137
1653449700000|2022-05-25 03:35:00|53.31|51.91|53.47|52.07|53.49|52.09|53.29|51.89|221
1653450000000|2022-05-25 03:40:00|53.48|52.08|53.64|52.24|53.69|52.29|53.44|52.04|201
1653450300000|2022-05-25 03:45:00|53.65|52.25|53.48|52.08|53.66|52.26|53.45|52.05|288
1653450600000|2022-05-25 03:50:00|53.5|52.1|53.55|52.15|53.58|52.18|53.47|52.07|227
1653450900000|2022-05-25 03:55:00|53.54|52.14|53.54|52.14|53.56|52.16|53.46|52.06|230
1653451200000|2022-05-25 04:00:00|53.55|52.15|53.4|52|53.56|52.16|53.39|51.99|182
1653451500000|2022-05-25 04:05:00|53.41|52.01|53.32|51.92|53.42|52.02|53.29|51.89|125
1653451800000|2022-05-25 04:10:00|53.33|51.93|53.43|52.03|53.47|52.07|53.3|51.9|175
1653452100000|2022-05-25 04:15:00|53.4|52|53.34|51.94|53.49|52.09|53.32|51.92|132
1653452400000|2022-05-25 04:20:00|53.35|51.95|53.31|51.91|53.36|51.96|53.27|51.87|183
1653452700000|2022-05-25 04:25:00|53.32|51.92|53.32|51.92|53.37|51.97|53.25|51.85|191
1653453000000|2022-05-25 04:30:00|53.31|51.91|53.34|51.94|53.35|51.95|53.26|51.86|250
1653453300000|2022-05-25 04:35:00|53.35|51.95|53.19|51.79|53.35|51.95|53.12|51.72|225
1653453600000|2022-05-25 04:40:00|53.21|51.81|53.18|51.78|53.24|51.84|53.16|51.76|152
1653453900000|2022-05-25 04:45:00|53.14|51.74|53.06|51.66|53.18|51.78|53.05|51.65|157
1653454200000|2022-05-25 04:50:00|53.07|51.67|53.14|51.74|53.15|51.75|53.05|51.65|182
1653454500000|2022-05-25 04:55:00|53.12|51.72|53.13|51.73|53.15|51.75|53.05|51.65|174
1653454800000|2022-05-25 05:00:00|53.14|51.74|53.07|51.67|53.14|51.74|53.05|51.65|198
1653455100000|2022-05-25 05:05:00|53.06|51.66|53.07|51.67|53.13|51.73|53.04|51.64|161
1653455400000|2022-05-25 05:10:00|53.08|51.68|53.33|51.93|53.34|51.94|53.08|51.68|142
1653455700000|2022-05-25 05:15:00|53.32|51.92|53.36|51.96|53.42|52.02|53.31|51.91|158
1653456000000|2022-05-25 05:20:00|53.35|51.95|53.39|51.99|53.46|52.06|53.34|51.94|137
1653456300000|2022-05-25 05:25:00|53.38|51.98|53.33|51.93|53.41|52.01|53.33|51.93|128
1653456600000|2022-05-25 05:30:00|53.35|51.95|52.82|51.42|53.35|51.95|52.81|51.41|231
1653456900000|2022-05-25 05:35:00|52.81|51.41|52.79|51.39|52.85|51.45|52.73|51.33|247
1653457200000|2022-05-25 05:40:00|52.77|51.37|52.93|51.53|52.98|51.58|52.77|51.37|226
1653457500000|2022-05-25 05:45:00|52.92|51.52|52.72|51.32|52.98|51.58|52.71|51.31|217
1653457800000|2022-05-25 05:50:00|52.73|51.33|52.58|51.18|52.74|51.34|52.53|51.13|212
1653458100000|2022-05-25 05:55:00|52.59|51.19|52.66|51.26|52.71|51.31|52.58|51.18|167
1653458400000|2022-05-25 06:00:00|52.67|51.27|52.64|51.24|52.81|51.41|52.59|51.19|225
1653458700000|2022-05-25 06:05:00|52.63|51.23|52.4|51|52.64|51.24|52.39|50.99|270
1653459000000|2022-05-25 06:10:00|52.41|51.01|52.54|51.14|52.55|51.15|52.39|50.99|209
1653459300000|2022-05-25 06:15:00|52.55|51.15|52.41|51.01|52.55|51.15|52.34|50.94|174
1653459600000|2022-05-25 06:20:00|52.4|51|52.27|50.87|52.49|51.09|52.26|50.86|254
1653459900000|2022-05-25 06:25:00|52.28|50.88|52.43|51.03|52.45|51.05|52.19|50.79|287
1653460200000|2022-05-25 06:30:00|52.42|51.02|52.65|51.25|52.67|51.27|52.26|50.86|297
1653460500000|2022-05-25 06:35:00|52.62|51.22|52.62|51.22|52.65|51.25|52.55|51.15|188
1653460800000|2022-05-25 06:40:00|52.63|51.23|52.7|51.3|52.72|51.32|52.57|51.17|221
1653461100000|2022-05-25 06:45:00|52.69|51.29|52.77|51.37|52.79|51.39|52.6|51.2|206
1653461400000|2022-05-25 06:50:00|52.78|51.38|52.76|51.36|52.84|51.44|52.75|51.35|220
1653461700000|2022-05-25 06:55:00|52.78|51.38|52.72|51.32|52.78|51.38|52.65|51.25|164
1653462000000|2022-05-25 07:00:00|52.74|51.34|52.65|51.25|52.74|51.34|52.53|51.13|226
1653462300000|2022-05-25 07:05:00|52.63|51.23|52.69|51.29|52.7|51.3|52.6|51.2|144
1653462600000|2022-05-25 07:10:00|52.7|51.3|52.76|51.36|52.83|51.43|52.69|51.29|182
1653462900000|2022-05-25 07:15:00|52.77|51.37|52.68|51.28|52.83|51.43|52.66|51.26|182
1653463200000|2022-05-25 07:20:00|52.69|51.29|52.52|51.12|52.69|51.29|52.46|51.06|235
1653463500000|2022-05-25 07:25:00|52.5|51.1|52.4|51|52.55|51.15|52.4|51|247
1653463800000|2022-05-25 07:30:00|52.39|50.99|52.24|50.84|52.39|50.99|52.18|50.78|267
1653464100000|2022-05-25 07:35:00|52.25|50.85|52.22|50.82|52.31|50.91|52.18|50.78|159
1653464400000|2022-05-25 07:40:00|52.23|50.83|52.3|50.9|52.35|50.95|52.23|50.83|187
1653464700000|2022-05-25 07:45:00|52.31|50.91|52.37|50.97|52.38|50.98|52.2|50.8|202
1653465000000|2022-05-25 07:50:00|52.38|50.98|52.33|50.93|52.41|51.01|52.31|50.91|161
1653465300000|2022-05-25 07:55:00|52.32|50.92|52.21|50.81|52.33|50.93|52.14|50.74|192
1653465600000|2022-05-25 08:00:00|52.2|50.8|52.31|50.91|52.33|50.93|51.87|50.47|331
1653465900000|2022-05-25 08:05:00|52.32|50.92|52.38|50.98|52.42|51.02|52.3|50.9|256
1653466200000|2022-05-25 08:10:00|52.37|50.97|52.45|51.05|52.48|51.08|52.27|50.87|237
1653466500000|2022-05-25 08:15:00|52.44|51.04|52.44|51.04|52.48|51.08|52.34|50.94|253
1653466800000|2022-05-25 08:20:00|52.43|51.03|52.46|51.06|52.49|51.09|52.39|50.99|168
1653467100000|2022-05-25 08:25:00|52.45|51.05|52.35|50.95|52.46|51.06|52.3|50.9|145
1653467400000|2022-05-25 08:30:00|52.34|50.94|52.33|50.93|52.42|51.02|52.22|50.82|274
1653467700000|2022-05-25 08:35:00|52.32|50.92|52.26|50.86|52.41|51.01|52.25|50.85|200
1653468000000|2022-05-25 08:40:00|52.25|50.85|52.37|50.97|52.42|51.02|52.18|50.78|206
1653468300000|2022-05-25 08:45:00|52.38|50.98|52.54|51.14|52.56|51.16|52.31|50.91|196
1653468600000|2022-05-25 08:50:00|52.55|51.15|52.48|51.08|52.62|51.22|52.47|51.07|285
1653468900000|2022-05-25 08:55:00|52.49|51.09|52.47|51.07|52.52|51.12|52.43|51.03|121
1653469200000|2022-05-25 09:00:00|52.44|51.04|52.48|51.08|52.49|51.09|52.3|50.9|182
1653469500000|2022-05-25 09:05:00|52.49|51.09|52.43|51.03|52.58|51.18|52.43|51.03|210
1653469800000|2022-05-25 09:10:00|52.44|51.04|52.15|50.75|52.44|51.04|52.15|50.75|236
1653470100000|2022-05-25 09:15:00|52.14|50.74|52.23|50.83|52.33|50.93|52.1|50.7|295
1653470400000|2022-05-25 09:20:00|52.24|50.84|52.27|50.87|52.3|50.9|52.22|50.82|230
1653470700000|2022-05-25 09:25:00|52.28|50.88|52.21|50.81|52.3|50.9|52.17|50.77|217
1653471000000|2022-05-25 09:30:00|52.22|50.82|52.38|50.98|52.38|50.98|52.14|50.74|204
1653471300000|2022-05-25 09:35:00|52.34|50.94|52.51|51.11|52.53|51.13|52.34|50.94|220
1653471600000|2022-05-25 09:40:00|52.52|51.12|52.45|51.05|52.54|51.14|52.41|51.01|133
1653471900000|2022-05-25 09:45:00|52.44|51.04|52.59|51.19|52.6|51.2|52.44|51.04|125
1653472200000|2022-05-25 09:50:00|52.6|51.2|52.56|51.16|52.65|51.25|52.51|51.11|198
1653472500000|2022-05-25 09:55:00|52.55|51.15|52.51|51.11|52.56|51.16|52.47|51.07|151
1653472800000|2022-05-25 10:00:00|52.52|51.12|52.59|51.19|52.62|51.22|52.45|51.05|156
1653473100000|2022-05-25 10:05:00|52.6|51.2|52.48|51.08|52.6|51.2|52.44|51.04|199
1653473400000|2022-05-25 10:10:00|52.47|51.07|52.4|51|52.5|51.1|52.32|50.92|215
1653473700000|2022-05-25 10:15:00|52.39|50.99|52.36|50.96|52.41|51.01|52.3|50.9|154
1653474000000|2022-05-25 10:20:00|52.35|50.95|52.34|50.94|52.43|51.03|52.29|50.89|163
1653474300000|2022-05-25 10:25:00|52.35|50.95|52.43|51.03|52.46|51.06|52.34|50.94|120
1653474600000|2022-05-25 10:30:00|52.44|51.04|52.22|50.82|52.44|51.04|52.21|50.81|166
1653474900000|2022-05-25 10:35:00|52.21|50.81|52.25|50.85|52.3|50.9|52.19|50.79|161
1653475200000|2022-05-25 10:40:00|52.26|50.86|52.36|50.96|52.4|51|52.25|50.85|192
1653475500000|2022-05-25 10:45:00|52.35|50.95|52.18|50.78|52.37|50.97|52.13|50.73|260
1653475800000|2022-05-25 10:50:00|52.16|50.76|52.08|50.68|52.17|50.77|52.01|50.61|188
1653476100000|2022-05-25 10:55:00|52.09|50.69|52.03|50.63|52.14|50.74|52.03|50.63|166
1653476400000|2022-05-25 11:00:00|52.01|50.61|52.13|50.73|52.16|50.76|51.99|50.59|215
1653476700000|2022-05-25 11:05:00|52.14|50.74|52.02|50.62|52.14|50.74|52.02|50.62|173
1653477000000|2022-05-25 11:10:00|52.04|50.64|51.48|50.08|52.08|50.68|51.44|50.04|257
1653477300000|2022-05-25 11:15:00|51.46|50.06|51.83|50.43|51.83|50.43|51.46|50.06|341
1653477600000|2022-05-25 11:20:00|51.82|50.42|51.72|50.32|51.89|50.49|51.65|50.25|253
1653477900000|2022-05-25 11:25:00|51.73|50.33|51.57|50.17|51.73|50.33|51.5|50.1|347
1653478200000|2022-05-25 11:30:00|51.58|50.18|51.44|50.04|51.68|50.28|51.4|50|384
1653478500000|2022-05-25 11:35:00|51.45|50.05|51.54|50.14|51.56|50.16|51.37|49.97|385
1653478800000|2022-05-25 11:40:00|51.55|50.15|51.69|50.29|51.7|50.3|51.54|50.14|259
1653479100000|2022-05-25 11:45:00|51.7|50.3|51.59|50.19|51.71|50.31|51.47|50.07|292
1653479400000|2022-05-25 11:50:00|51.6|50.2|51.57|50.17|51.63|50.23|51.5|50.1|188
1653479700000|2022-05-25 11:55:00|51.58|50.18|51.56|50.16|51.66|50.26|51.46|50.06|255
1653480000000|2022-05-25 12:00:00|51.57|50.17|51.63|50.23|51.64|50.24|51.4|50|376
1653480300000|2022-05-25 12:05:00|51.64|50.24|51.72|50.32|51.79|50.39|51.57|50.17|260
1653480600000|2022-05-25 12:10:00|51.71|50.31|51.84|50.44|51.85|50.45|51.71|50.31|199
1653480900000|2022-05-25 12:15:00|51.83|50.43|51.73|50.33|51.88|50.48|51.69|50.29|222
1653481200000|2022-05-25 12:20:00|51.74|50.34|51.7|50.3|51.76|50.36|51.68|50.28|180
1653481500000|2022-05-25 12:25:00|51.71|50.31|51.59|50.19|51.77|50.37|51.58|50.18|272
1653481800000|2022-05-25 12:30:00|51.6|50.2|51.87|50.47|51.91|50.51|51.53|50.13|361
1653482100000|2022-05-25 12:35:00|51.88|50.48|51.87|50.47|51.91|50.51|51.8|50.4|247
1653482400000|2022-05-25 12:40:00|51.88|50.48|51.76|50.36|51.88|50.48|51.72|50.32|241
1653482700000|2022-05-25 12:45:00|51.77|50.37|51.95|50.55|52|50.6|51.7|50.3|225
1653483000000|2022-05-25 12:50:00|51.96|50.56|51.93|50.53|52|50.6|51.89|50.49|260
1653483300000|2022-05-25 12:55:00|51.92|50.52|51.9|50.5|51.94|50.54|51.84|50.44|183
1653483600000|2022-05-25 13:00:00|51.87|50.47|52.16|50.76|52.26|50.86|51.83|50.43|300
1653483900000|2022-05-25 13:05:00|52.17|50.77|52|50.6|52.17|50.77|51.95|50.55|234
1653484200000|2022-05-25 13:10:00|52.01|50.61|51.9|50.5|52.01|50.61|51.87|50.47|184
1653484500000|2022-05-25 13:15:00|51.91|50.51|51.96|50.56|52.02|50.62|51.87|50.47|165
1653484800000|2022-05-25 13:20:00|51.97|50.57|52.06|50.66|52.09|50.69|51.96|50.56|209
1653485100000|2022-05-25 13:25:00|52.07|50.67|51.72|50.32|52.07|50.67|51.7|50.3|268
1653485400000|2022-05-25 13:30:00|51.73|50.33|52.19|50.79|52.22|50.82|51.73|50.33|514
1653485700000|2022-05-25 13:35:00|52.18|50.78|52.31|50.91|52.5|51.1|52.11|50.71|473
1653486000000|2022-05-25 13:40:00|52.3|50.9|52.31|50.91|52.34|50.94|52.1|50.7|354
1653486300000|2022-05-25 13:45:00|52.34|50.94|52.05|50.65|52.48|51.08|52|50.6|478
1653486600000|2022-05-25 13:50:00|52.06|50.66|52.14|50.74|52.21|50.81|52.02|50.62|404
1653486900000|2022-05-25 13:55:00|52.15|50.75|52.22|50.82|52.3|50.9|52.11|50.71|420
1653487200000|2022-05-25 14:00:00|52.23|50.83|52.32|50.92|52.36|50.96|52.09|50.69|358
1653487500000|2022-05-25 14:05:00|52.31|50.91|52.09|50.69|52.33|50.93|52.05|50.65|351
1653487800000|2022-05-25 14:10:00|52.1|50.7|52.32|50.92|52.35|50.95|52.03|50.63|373
1653488100000|2022-05-25 14:15:00|52.33|50.93|52.37|50.97|52.43|51.03|52.23|50.83|391
1653488400000|2022-05-25 14:20:00|52.38|50.98|52.37|50.97|52.44|51.04|52.28|50.88|377
1653488700000|2022-05-25 14:25:00|52.38|50.98|52.35|50.95|52.47|51.07|52.31|50.91|327
1653489000000|2022-05-25 14:30:00|52.36|50.96|52.21|50.81|52.42|51.02|52.15|50.75|237
1653489300000|2022-05-25 14:35:00|52.22|50.82|52.19|50.79|52.29|50.89|52.15|50.75|230
1653489600000|2022-05-25 14:40:00|52.2|50.8|52.06|50.66|52.22|50.82|52.01|50.61|289
1653489900000|2022-05-25 14:45:00|52.07|50.67|51.6|50.2|52.08|50.68|51.54|50.14|438
1653490200000|2022-05-25 14:50:00|51.59|50.19|51.67|50.27|51.73|50.33|51.58|50.18|250
1653490500000|2022-05-25 14:55:00|51.68|50.28|51.78|50.38|51.84|50.44|51.66|50.26|241
1653490800000|2022-05-25 15:00:00|51.8|50.4|51.66|50.26|51.9|50.5|51.63|50.23|244
1653491100000|2022-05-25 15:05:00|51.65|50.25|51.77|50.37|51.78|50.38|51.58|50.18|286
1653491400000|2022-05-25 15:10:00|51.78|50.38|51.89|50.49|51.92|50.52|51.75|50.35|241
1653491700000|2022-05-25 15:15:00|51.9|50.5|51.87|50.47|51.95|50.55|51.81|50.41|186
1653492000000|2022-05-25 15:20:00|51.86|50.46|51.84|50.44|51.87|50.47|51.72|50.32|206
1653492300000|2022-05-25 15:25:00|51.85|50.45|51.87|50.47|51.92|50.52|51.8|50.4|232
1653492600000|2022-05-25 15:30:00|51.88|50.48|51.71|50.31|51.94|50.54|51.7|50.3|297
1653492900000|2022-05-25 15:35:00|51.72|50.32|51.72|50.32|51.74|50.34|51.56|50.16|263
1653493200000|2022-05-25 15:40:00|51.71|50.31|51.8|50.4|51.89|50.49|51.7|50.3|229
1653493500000|2022-05-25 15:45:00|51.79|50.39|51.77|50.37|51.85|50.45|51.77|50.37|236
1653493800000|2022-05-25 15:50:00|51.78|50.38|51.9|50.5|51.97|50.57|51.74|50.34|276
1653494100000|2022-05-25 15:55:00|51.89|50.49|51.97|50.57|52.05|50.65|51.89|50.49|263
1653494400000|2022-05-25 16:00:00|51.98|50.58|51.96|50.56|52.05|50.65|51.91|50.51|263
1653494700000|2022-05-25 16:05:00|51.95|50.55|51.79|50.39|52.03|50.63|51.78|50.38|229
1653495000000|2022-05-25 16:10:00|51.78|50.38|52.02|50.62|52.02|50.62|51.69|50.29|286
1653495300000|2022-05-25 16:15:00|52.01|50.61|51.88|50.48|52.11|50.71|51.83|50.43|270
1653495600000|2022-05-25 16:20:00|51.87|50.47|51.61|50.21|51.89|50.49|51.59|50.19|277
1653495900000|2022-05-25 16:25:00|51.6|50.2|51.68|50.28|51.68|50.28|51.56|50.16|281
1653496200000|2022-05-25 16:30:00|51.67|50.27|51.54|50.14|51.71|50.31|51.54|50.14|206
1653496500000|2022-05-25 16:35:00|51.55|50.15|51.6|50.2|51.64|50.24|51.46|50.06|189
1653496800000|2022-05-25 16:40:00|51.59|50.19|51.69|50.29|51.69|50.29|51.58|50.18|182
1653497100000|2022-05-25 16:45:00|51.68|50.28|51.78|50.38|51.85|50.45|51.67|50.27|191
1653497400000|2022-05-25 16:50:00|51.77|50.37|51.72|50.32|51.78|50.38|51.64|50.24|215
1653497700000|2022-05-25 16:55:00|51.71|50.31|51.73|50.33|51.74|50.34|51.63|50.23|187
1653498000000|2022-05-25 17:00:00|51.72|50.32|51.8|50.4|51.82|50.42|51.66|50.26|199
1653498300000|2022-05-25 17:05:00|51.81|50.41|51.87|50.47|51.87|50.47|51.76|50.36|223
1653498600000|2022-05-25 17:10:00|51.85|50.45|51.78|50.38|51.87|50.47|51.68|50.28|185
1653498900000|2022-05-25 17:15:00|51.77|50.37|51.88|50.48|51.91|50.51|51.75|50.35|239
1653499200000|2022-05-25 17:20:00|51.87|50.47|51.91|50.51|51.91|50.51|51.8|50.4|166
1653499500000|2022-05-25 17:25:00|51.94|50.54|51.95|50.55|51.95|50.55|51.83|50.43|200
1653499800000|2022-05-25 17:30:00|51.94|50.54|51.96|50.56|51.98|50.58|51.89|50.49|209
1653500100000|2022-05-25 17:35:00|51.95|50.55|52.05|50.65|52.06|50.66|51.93|50.53|166
1653500400000|2022-05-25 17:40:00|52.03|50.63|52.02|50.62|52.05|50.65|51.95|50.55|215
1653500700000|2022-05-25 17:45:00|52.01|50.61|51.85|50.45|52.05|50.65|51.79|50.39|216
1653501000000|2022-05-25 17:50:00|51.86|50.46|51.79|50.39|51.92|50.52|51.71|50.31|195
1653501300000|2022-05-25 17:55:00|51.78|50.38|51.84|50.44|51.9|50.5|51.71|50.31|182
1653501600000|2022-05-25 18:00:00|51.83|50.43|52.34|50.94|52.43|51.03|51.79|50.39|569
1653501900000|2022-05-25 18:05:00|52.35|50.95|52.15|50.75|52.47|51.07|51.75|50.35|588
1653502200000|2022-05-25 18:10:00|52.14|50.74|52.22|50.82|52.45|51.05|52.12|50.72|542
1653502500000|2022-05-25 18:15:00|52.23|50.83|52.21|50.81|52.44|51.04|52.15|50.75|489
1653502800000|2022-05-25 18:20:00|52.22|50.82|52.25|50.85|52.35|50.95|52.14|50.74|393
1653503100000|2022-05-25 18:25:00|52.23|50.83|52.41|51.01|52.47|51.07|52.2|50.8|338
1653503400000|2022-05-25 18:30:00|52.42|51.02|52.49|51.09|52.55|51.15|52.39|50.99|321
1653503700000|2022-05-25 18:35:00|52.5|51.1|52.33|50.93|52.57|51.17|52.33|50.93|351
1653504000000|2022-05-25 18:40:00|52.34|50.94|52.31|50.91|52.45|51.05|52.3|50.9|331
1653504300000|2022-05-25 18:45:00|52.32|50.92|52.19|50.79|52.36|50.96|52.19|50.79|290
1653504600000|2022-05-25 18:50:00|52.18|50.78|52.36|50.96|52.39|50.99|52.18|50.78|244
1653504900000|2022-05-25 18:55:00|52.37|50.97|52.37|50.97|52.46|51.06|52.35|50.95|140
1653505200000|2022-05-25 19:00:00|52.38|50.98|52.55|51.15|52.61|51.21|52.36|50.96|249
1653505500000|2022-05-25 19:05:00|52.56|51.16|52.51|51.11|52.57|51.17|52.43|51.03|257
1653505800000|2022-05-25 19:10:00|52.5|51.1|52.43|51.03|52.52|51.12|52.42|51.02|162
1653506100000|2022-05-25 19:15:00|52.44|51.04|52.24|50.84|52.45|51.05|52.23|50.83|200
1653506400000|2022-05-25 19:20:00|52.25|50.85|52.2|50.8|52.25|50.85|52.1|50.7|235
1653506700000|2022-05-25 19:25:00|52.21|50.81|52.21|50.81|52.28|50.88|52.15|50.75|208
1653507000000|2022-05-25 19:30:00|52.22|50.82|52.14|50.74|52.25|50.85|52.13|50.73|208
1653507300000|2022-05-25 19:35:00|52.15|50.75|52.2|50.8|52.24|50.84|52.07|50.67|147
1653507600000|2022-05-25 19:40:00|52.21|50.81|52.22|50.82|52.26|50.86|52.16|50.76|155
1653507900000|2022-05-25 19:45:00|52.23|50.83|52.12|50.72|52.25|50.85|52.07|50.67|214
1653508200000|2022-05-25 19:50:00|52.11|50.71|52.09|50.69|52.13|50.73|51.99|50.59|253
1653508500000|2022-05-25 19:55:00|52.07|50.67|51.97|50.57|52.17|50.77|51.95|50.55|235
1653508800000|2022-05-25 20:00:00|51.96|50.56|52.07|50.67|52.09|50.69|51.94|50.54|168
1653509100000|2022-05-25 20:05:00|52.08|50.68|52.12|50.72|52.13|50.73|52.02|50.62|176
1653509400000|2022-05-25 20:10:00|52.11|50.71|52.14|50.74|52.17|50.77|52.09|50.69|169
1653509700000|2022-05-25 20:15:00|52.13|50.73|52.26|50.86|52.31|50.91|52.11|50.71|190
1653510000000|2022-05-25 20:20:00|52.27|50.87|52.1|50.7|52.28|50.88|52.09|50.69|246
1653510300000|2022-05-25 20:25:00|52.11|50.71|51.97|50.57|52.11|50.71|51.9|50.5|209
1653510600000|2022-05-25 20:30:00|51.98|50.58|52.16|50.76|52.17|50.77|51.94|50.54|142
1653510900000|2022-05-25 20:35:00|52.15|50.75|52.24|50.84|52.25|50.85|52.14|50.74|88
1653511200000|2022-05-25 20:40:00|52.23|50.83|52.2|50.8|52.25|50.85|52.18|50.78|141
1653511500000|2022-05-25 20:45:00|52.19|50.79|52.36|50.96|52.38|50.98|52.19|50.79|125
1653511800000|2022-05-25 20:50:00|52.37|50.97|52.34|50.94|52.38|50.98|52.29|50.89|100
1653512100000|2022-05-25 20:55:00|52.35|50.95|52.41|51.01|52.44|51.04|52.33|50.93|120
1653512400000|2022-05-25 21:00:00|52.42|51.02|52.48|51.08|52.52|51.12|52.42|51.02|92
1653512700000|2022-05-25 21:05:00|52.47|51.07|52.39|50.99|52.48|51.08|52.38|50.98|54
1653513000000|2022-05-25 21:10:00|52.38|50.98|52.39|50.99|52.39|50.99|52.33|50.93|126
1653513300000|2022-05-25 21:15:00|52.41|51.01|52.39|50.99|52.41|51.01|52.34|50.94|54
1653513600000|2022-05-25 21:20:00|52.38|50.98|52.43|51.03|52.43|51.03|52.37|50.97|91
1653513900000|2022-05-25 21:25:00|52.42|51.02|52.45|51.05|52.45|51.05|52.39|50.99|119
1653514200000|2022-05-25 21:30:00|52.44|51.04|52.37|50.97|52.47|51.07|52.36|50.96|125
1653514500000|2022-05-25 21:35:00|52.36|50.96|52.34|50.94|52.39|50.99|52.33|50.93|49
1653514800000|2022-05-25 21:40:00|52.33|50.93|52.33|50.93|52.4|51|52.3|50.9|184
1653515100000|2022-05-25 21:45:00|52.31|50.91|52.23|50.83|52.31|50.91|52.22|50.82|113
1653515400000|2022-05-25 21:50:00|52.24|50.84|52.36|50.96|52.37|50.97|52.23|50.83|116
1653515700000|2022-05-25 21:55:00|52.35|50.95|52.45|51.05|52.51|51.11|52.35|50.95|160
1653516000000|2022-05-25 22:00:00|52.46|51.06|52.45|51.05|52.57|51.17|52.4|51|174
1653516300000|2022-05-25 22:05:00|52.44|51.04|52.29|50.89|52.44|51.04|52.28|50.88|120
1653516600000|2022-05-25 22:10:00|52.3|50.9|52.35|50.95|52.36|50.96|52.26|50.86|129
1653516900000|2022-05-25 22:15:00|52.34|50.94|52.24|50.84|52.35|50.95|52.24|50.84|90
1653517200000|2022-05-25 22:20:00|52.23|50.83|52.3|50.9|52.35|50.95|52.23|50.83|88
1653517500000|2022-05-25 22:25:00|52.29|50.89|52.22|50.82|52.32|50.92|52.18|50.78|120
1653517800000|2022-05-25 22:30:00|52.24|50.84|52.19|50.79|52.24|50.84|52.14|50.74|94
1653518100000|2022-05-25 22:35:00|52.17|50.77|52.44|51.04|52.46|51.06|52.17|50.77|167
1653518400000|2022-05-25 22:40:00|52.43|51.03|52.41|51.01|52.51|51.11|52.39|50.99|140
1653518700000|2022-05-25 22:45:00|52.42|51.02|52.34|50.94|52.43|51.03|52.28|50.88|154
1653519000000|2022-05-25 22:50:00|52.33|50.93|52.35|50.95|52.36|50.96|52.28|50.88|103
1653519300000|2022-05-25 22:55:00|52.34|50.94|52.45|51.05|52.46|51.06|52.27|50.87|142
1653519600000|2022-05-25 23:00:00|52.46|51.06|52.37|50.97|52.5|51.1|52.31|50.91|169
1653519900000|2022-05-25 23:05:00|52.38|50.98|52.31|50.91|52.38|50.98|52.28|50.88|168
1653520200000|2022-05-25 23:10:00|52.3|50.9|52.33|50.93|52.34|50.94|52.24|50.84|232
1653520500000|2022-05-25 23:15:00|52.32|50.92|52.16|50.76|52.36|50.96|52.16|50.76|201
1653520800000|2022-05-25 23:20:00|52.15|50.75|52.11|50.71|52.2|50.8|52.01|50.61|233
1653521100000|2022-05-25 23:25:00|52.1|50.7|52.22|50.82|52.24|50.84|52.1|50.7|213
1653521400000|2022-05-25 23:30:00|52.23|50.83|52.07|50.67|52.23|50.83|52.02|50.62|223
1653521700000|2022-05-25 23:35:00|52.08|50.68|52.01|50.61|52.11|50.71|51.96|50.56|156
1653522000000|2022-05-25 23:40:00|52|50.6|52.06|50.66|52.13|50.73|51.96|50.56|176
1653522300000|2022-05-25 23:45:00|52.04|50.64|52.05|50.65|52.11|50.71|52|50.6|158
1653522600000|2022-05-25 23:50:00|52.06|50.66|52.01|50.61|52.11|50.71|51.97|50.57|197
1653522900000|2022-05-25 23:55:00|52.02|50.62|52.12|50.72|52.14|50.74|52.01|50.61|147
1653523200000|2022-05-26 00:00:00|52.13|50.73|52.29|50.89|52.3|50.9|52.02|50.62|314
1653523500000|2022-05-26 00:05:00|52.28|50.88|52.49|51.09|52.49|51.09|52.22|50.82|213
1653523800000|2022-05-26 00:10:00|52.5|51.1|52.51|51.11|52.56|51.16|52.36|50.96|310
1653524100000|2022-05-26 00:15:00|52.5|51.1|52.46|51.06|52.52|51.12|52.37|50.97|242
1653524400000|2022-05-26 00:20:00|52.45|51.05|52.44|51.04|52.53|51.13|52.4|51|217
1653524700000|2022-05-26 00:25:00|52.45|51.05|52.63|51.23|52.64|51.24|52.43|51.03|207
1653525000000|2022-05-26 00:30:00|52.62|51.22|52.73|51.33|52.75|51.35|52.56|51.16|301
1653525300000|2022-05-26 00:35:00|52.74|51.34|52.55|51.15|52.75|51.35|52.55|51.15|183
1653525600000|2022-05-26 00:40:00|52.56|51.16|52.58|51.18|52.62|51.22|52.49|51.09|219
1653525900000|2022-05-26 00:45:00|52.57|51.17|52.55|51.15|52.61|51.21|52.52|51.12|242
1653526200000|2022-05-26 00:50:00|52.54|51.14|52.47|51.07|52.58|51.18|52.46|51.06|198
1653526500000|2022-05-26 00:55:00|52.46|51.06|52.46|51.06|52.49|51.09|52.42|51.02|142
1653526800000|2022-05-26 01:00:00|52.45|51.05|52.44|51.04|52.54|51.14|52.44|51.04|208
1653527100000|2022-05-26 01:05:00|52.45|51.05|52.38|50.98|52.48|51.08|52.38|50.98|114
1653527400000|2022-05-26 01:10:00|52.4|51|52.38|50.98|52.44|51.04|52.33|50.93|156
1653527700000|2022-05-26 01:15:00|52.39|50.99|52.42|51.02|52.47|51.07|52.38|50.98|147
1653528000000|2022-05-26 01:20:00|52.41|51.01|52.45|51.05|52.47|51.07|52.3|50.9|176
1653528300000|2022-05-26 01:25:00|52.44|51.04|52.42|51.02|52.48|51.08|52.38|50.98|129
1653528600000|2022-05-26 01:30:00|52.43|51.03|52.36|50.96|52.48|51.08|52.32|50.92|170
1653528900000|2022-05-26 01:35:00|52.35|50.95|52.15|50.75|52.38|50.98|52.14|50.74|198
1653529200000|2022-05-26 01:40:00|52.14|50.74|52.16|50.76|52.2|50.8|52.11|50.71|156
1653529500000|2022-05-26 01:45:00|52.14|50.74|52.04|50.64|52.14|50.74|52.03|50.63|153
1653529800000|2022-05-26 01:50:00|52.05|50.65|52.14|50.74|52.16|50.76|52.04|50.64|176
1653530100000|2022-05-26 01:55:00|52.13|50.73|52.1|50.7|52.14|50.74|52.06|50.66|144
1653530400000|2022-05-26 02:00:00|52.09|50.69|52.18|50.78|52.21|50.81|52.08|50.68|142
1653530700000|2022-05-26 02:05:00|52.19|50.79|52.1|50.7|52.19|50.79|51.99|50.59|150
1653531000000|2022-05-26 02:10:00|52.11|50.71|52.02|50.62|52.18|50.78|51.97|50.57|169
1653531300000|2022-05-26 02:15:00|52.01|50.61|52.08|50.68|52.11|50.71|51.98|50.58|147
1653531600000|2022-05-26 02:20:00|52.09|50.69|52.19|50.79|52.2|50.8|52.08|50.68|100
1653531900000|2022-05-26 02:25:00|52.2|50.8|52.14|50.74|52.21|50.81|52.11|50.71|108
1653532200000|2022-05-26 02:30:00|52.15|50.75|52.19|50.79|52.22|50.82|52.12|50.72|107
1653532500000|2022-05-26 02:35:00|52.2|50.8|52.32|50.92|52.36|50.96|52.18|50.78|88
1653532800000|2022-05-26 02:40:00|52.31|50.91|52.22|50.82|52.39|50.99|52.21|50.81|131
1653533100000|2022-05-26 02:45:00|52.23|50.83|52.33|50.93|52.34|50.94|52.22|50.82|108
1653533400000|2022-05-26 02:50:00|52.34|50.94|52.4|51|52.44|51.04|52.33|50.93|176
1653533700000|2022-05-26 02:55:00|52.41|51.01|52.31|50.91|52.42|51.02|52.28|50.88|129
1653534000000|2022-05-26 03:00:00|52.32|50.92|52.13|50.73|52.33|50.93|52.13|50.73|106
1653534300000|2022-05-26 03:05:00|52.12|50.72|52.07|50.67|52.17|50.77|52.05|50.65|143
1653534600000|2022-05-26 03:10:00|52.08|50.68|51.97|50.57|52.08|50.68|51.97|50.57|141
1653534900000|2022-05-26 03:15:00|51.96|50.56|51.85|50.45|52.07|50.67|51.85|50.45|160
1653535200000|2022-05-26 03:20:00|51.84|50.44|51.95|50.55|51.96|50.56|51.84|50.44|101
1653535500000|2022-05-26 03:25:00|51.97|50.57|51.87|50.47|52|50.6|51.79|50.39|218
1653535800000|2022-05-26 03:30:00|51.88|50.48|51.99|50.59|52.04|50.64|51.85|50.45|173
1653536100000|2022-05-26 03:35:00|51.98|50.58|51.97|50.57|52.01|50.61|51.88|50.48|220
1653536400000|2022-05-26 03:40:00|51.95|50.55|52.02|50.62|52.06|50.66|51.95|50.55|158
1653536700000|2022-05-26 03:45:00|52.01|50.61|51.99|50.59|52.06|50.66|51.94|50.54|183
1653537000000|2022-05-26 03:50:00|51.98|50.58|52.14|50.74|52.14|50.74|51.97|50.57|114
1653537300000|2022-05-26 03:55:00|52.12|50.72|52.15|50.75|52.18|50.78|52.07|50.67|188
1653537600000|2022-05-26 04:00:00|52.13|50.73|52.14|50.74|52.17|50.77|52.1|50.7|150
1653537900000|2022-05-26 04:05:00|52.13|50.73|52.2|50.8|52.28|50.88|52.11|50.71|185
1653538200000|2022-05-26 04:10:00|52.18|50.78|52.15|50.75|52.19|50.79|52.08|50.68|218
1653538500000|2022-05-26 04:15:00|52.14|50.74|52.19|50.79|52.2|50.8|52.1|50.7|174
1653538800000|2022-05-26 04:20:00|52.2|50.8|52.13|50.73|52.22|50.82|52.12|50.72|140
1653539100000|2022-05-26 04:25:00|52.12|50.72|52|50.6|52.13|50.73|51.97|50.57|150
1653539400000|2022-05-26 04:30:00|51.99|50.59|51.93|50.53|52|50.6|51.91|50.51|196
1653539700000|2022-05-26 04:35:00|51.95|50.55|52.02|50.62|52.07|50.67|51.94|50.54|97
1653540000000|2022-05-26 04:40:00|52.04|50.64|52.01|50.61|52.1|50.7|51.99|50.59|133
1653540300000|2022-05-26 04:45:00|52.02|50.62|51.98|50.58|52.07|50.67|51.95|50.55|99
1653540600000|2022-05-26 04:50:00|51.97|50.57|51.94|50.54|52.04|50.64|51.91|50.51|153
1653540900000|2022-05-26 04:55:00|51.95|50.55|51.86|50.46|51.96|50.56|51.79|50.39|173
1653541200000|2022-05-26 05:00:00|51.87|50.47|51.93|50.53|51.93|50.53|51.78|50.38|221
1653541500000|2022-05-26 05:05:00|51.94|50.54|52.08|50.68|52.08|50.68|51.92|50.52|134
1653541800000|2022-05-26 05:10:00|52.09|50.69|52.02|50.62|52.09|50.69|51.99|50.59|147
1653542100000|2022-05-26 05:15:00|52.01|50.61|52.03|50.63|52.04|50.64|51.93|50.53|152
1653542400000|2022-05-26 05:20:00|52.04|50.64|51.58|50.18|52.04|50.64|51.53|50.13|232
1653542700000|2022-05-26 05:25:00|51.59|50.19|51.44|50.04|51.61|50.21|51.21|49.81|341
1653543000000|2022-05-26 05:30:00|51.45|50.05|51.36|49.96|51.47|50.07|51.24|49.84|286
1653543300000|2022-05-26 05:35:00|51.37|49.97|51.16|49.76|51.39|49.99|51.06|49.66|319
1653543600000|2022-05-26 05:40:00|51.15|49.75|51.23|49.83|51.25|49.85|51.06|49.66|258
1653543900000|2022-05-26 05:45:00|51.22|49.82|51.08|49.68|51.35|49.95|51.08|49.68|294
1653544200000|2022-05-26 05:50:00|51.09|49.69|50.96|49.56|51.14|49.74|50.87|49.47|301
1653544500000|2022-05-26 05:55:00|50.95|49.55|50.99|49.59|51.07|49.67|50.94|49.54|279
1653544800000|2022-05-26 06:00:00|51|49.6|50.8|49.4|51.01|49.61|50.78|49.38|277
1653545100000|2022-05-26 06:05:00|50.81|49.41|50.43|49.03|50.82|49.42|50.39|48.99|314
1653545400000|2022-05-26 06:10:00|50.42|49.02|50.52|49.12|50.7|49.3|50.41|49.01|358
1653545700000|2022-05-26 06:15:00|50.51|49.11|50.8|49.4|50.86|49.46|50.41|49.01|419
1653546000000|2022-05-26 06:20:00|50.81|49.41|50.88|49.48|50.92|49.52|50.78|49.38|280
1653546300000|2022-05-26 06:25:00|50.89|49.49|50.84|49.44|50.91|49.51|50.8|49.4|206
1653546600000|2022-05-26 06:30:00|50.83|49.43|50.98|49.58|50.99|49.59|50.67|49.27|253
1653546900000|2022-05-26 06:35:00|50.99|49.59|51.03|49.63|51.08|49.68|50.98|49.58|216
1653547200000|2022-05-26 06:40:00|51.04|49.64|50.89|49.49|51.1|49.7|50.88|49.48|200
1653547500000|2022-05-26 06:45:00|50.9|49.5|50.65|49.25|50.91|49.51|50.64|49.24|180
1653547800000|2022-05-26 06:50:00|50.64|49.24|50.65|49.25|50.7|49.3|50.63|49.23|171
1653548100000|2022-05-26 06:55:00|50.66|49.26|50.84|49.44|50.85|49.45|50.66|49.26|216
1653548400000|2022-05-26 07:00:00|50.82|49.42|50.78|49.38|50.88|49.48|50.78|49.38|128
1653548700000|2022-05-26 07:05:00|50.77|49.37|50.68|49.28|50.77|49.37|50.67|49.27|103
1653549000000|2022-05-26 07:10:00|50.69|49.29|50.7|49.3|50.89|49.49|50.69|49.29|136
1653549300000|2022-05-26 07:15:00|50.71|49.31|50.58|49.18|50.74|49.34|50.58|49.18|153
1653549600000|2022-05-26 07:20:00|50.59|49.19|50.98|49.58|51|49.6|50.59|49.19|265
1653549900000|2022-05-26 07:25:00|50.99|49.59|50.94|49.54|50.99|49.59|50.84|49.44|147
1653550200000|2022-05-26 07:30:00|50.93|49.53|51.07|49.67|51.08|49.68|50.89|49.49|185
1653550500000|2022-05-26 07:35:00|51.04|49.64|51.15|49.75|51.21|49.81|50.99|49.59|243
1653550800000|2022-05-26 07:40:00|51.14|49.74|51.07|49.67|51.15|49.75|51.05|49.65|166
1653551100000|2022-05-26 07:45:00|51.1|49.7|51.03|49.63|51.14|49.74|51|49.6|108
1653551400000|2022-05-26 07:50:00|51.02|49.62|51.07|49.67|51.08|49.68|50.99|49.59|143
1653551700000|2022-05-26 07:55:00|51.08|49.68|51.1|49.7|51.12|49.72|51.05|49.65|203
1653552000000|2022-05-26 08:00:00|51.11|49.71|50.94|49.54|51.13|49.73|50.92|49.52|176
1653552300000|2022-05-26 08:05:00|50.93|49.53|50.9|49.5|50.95|49.55|50.79|49.39|89
1653552600000|2022-05-26 08:10:00|50.89|49.49|50.73|49.33|50.91|49.51|50.73|49.33|79
1653552900000|2022-05-26 08:15:00|50.74|49.34|50.62|49.22|50.78|49.38|50.62|49.22|113
1653553200000|2022-05-26 08:20:00|50.61|49.21|49.73|48.33|50.66|49.26|49.47|48.07|474
1653553500000|2022-05-26 08:25:00|49.74|48.34|49.37|47.97|49.74|48.34|49.26|47.86|512
1653553800000|2022-05-26 08:30:00|49.36|47.96|49.03|47.63|49.48|48.08|48.78|47.38|457
1653554100000|2022-05-26 08:35:00|49.02|47.62|49.28|47.88|49.3|47.9|48.89|47.49|366
1653554400000|2022-05-26 08:40:00|49.27|47.87|49.04|47.64|49.29|47.89|49.02|47.62|279
1653554700000|2022-05-26 08:45:00|49.05|47.65|49.14|47.74|49.17|47.77|48.49|47.09|492
1653555000000|2022-05-26 08:50:00|49.13|47.73|49.08|47.68|49.19|47.79|48.98|47.58|340
1653555300000|2022-05-26 08:55:00|49.09|47.69|49.15|47.75|49.2|47.8|48.96|47.56|250
1653555600000|2022-05-26 09:00:00|49.13|47.73|48.92|47.52|49.14|47.74|48.78|47.38|338
1653555900000|2022-05-26 09:05:00|48.91|47.51|49.05|47.65|49.1|47.7|48.91|47.51|305
1653556200000|2022-05-26 09:10:00|49.06|47.66|49.19|47.79|49.22|47.82|49.05|47.65|337
1653556500000|2022-05-26 09:15:00|49.2|47.8|49.22|47.82|49.36|47.96|49.16|47.76|405
1653556800000|2022-05-26 09:20:00|49.21|47.81|49.18|47.78|49.26|47.86|49.09|47.69|326
1653557100000|2022-05-26 09:25:00|49.19|47.79|49.37|47.97|49.38|47.98|49.16|47.76|286
1653557400000|2022-05-26 09:30:00|49.36|47.96|49.35|47.95|49.38|47.98|49.23|47.83|334
1653557700000|2022-05-26 09:35:00|49.34|47.94|49.53|48.13|49.53|48.13|49.3|47.9|199
1653558000000|2022-05-26 09:40:00|49.52|48.12|49.91|48.51|49.91|48.51|49.4|48|316
1653558300000|2022-05-26 09:45:00|49.92|48.52|49.71|48.31|49.95|48.55|49.66|48.26|236
1653558600000|2022-05-26 09:50:00|49.73|48.33|49.53|48.13|49.79|48.39|49.47|48.07|207
1653558900000|2022-05-26 09:55:00|49.52|48.12|49.54|48.14|49.6|48.2|49.5|48.1|134
1653559200000|2022-05-26 10:00:00|49.55|48.15|49.65|48.25|49.65|48.25|49.5|48.1|112
1653559500000|2022-05-26 10:05:00|49.64|48.24|49.67|48.27|49.67|48.27|49.48|48.08|105
1653559800000|2022-05-26 10:10:00|49.68|48.28|49.66|48.26|49.7|48.3|49.58|48.18|104
1653560100000|2022-05-26 10:15:00|49.65|48.25|49.57|48.17|49.67|48.27|49.5|48.1|138
1653560400000|2022-05-26 10:20:00|49.56|48.16|49.72|48.32|49.74|48.34|49.55|48.15|88
1653560700000|2022-05-26 10:25:00|49.71|48.31|49.59|48.19|49.8|48.4|49.58|48.18|129
1653561000000|2022-05-26 10:30:00|49.58|48.18|49.75|48.35|49.77|48.37|49.58|48.18|153
1653561300000|2022-05-26 10:35:00|49.76|48.36|49.56|48.16|49.76|48.36|49.54|48.14|191
1653561600000|2022-05-26 10:40:00|49.55|48.15|49.48|48.08|49.58|48.18|49.45|48.05|144
1653561900000|2022-05-26 10:45:00|49.47|48.07|49.57|48.17|49.58|48.18|49.43|48.03|129
1653562200000|2022-05-26 10:50:00|49.58|48.18|49.44|48.04|49.67|48.27|49.43|48.03|157
1653562500000|2022-05-26 10:55:00|49.43|48.03|49.47|48.07|49.6|48.2|49.42|48.02|173
1653562800000|2022-05-26 11:00:00|49.46|48.06|49.4|48|49.57|48.17|49.33|47.93|210
1653563100000|2022-05-26 11:05:00|49.42|48.02|49.15|47.75|49.46|48.06|49.11|47.71|188
1653563400000|2022-05-26 11:10:00|49.16|47.76|49.38|47.98|49.39|47.99|48.81|47.41|423
1653563700000|2022-05-26 11:15:00|49.37|47.97|49.05|47.65|49.39|47.99|49.03|47.63|464
1653564000000|2022-05-26 11:20:00|49.04|47.64|49.09|47.69|49.1|47.7|48.8|47.4|365
1653564300000|2022-05-26 11:25:00|49.08|47.68|49.3|47.9|49.3|47.9|49.02|47.62|231
1653564600000|2022-05-26 11:30:00|49.31|47.91|49.08|47.68|49.34|47.94|49.06|47.66|321
1653564900000|2022-05-26 11:35:00|49.07|47.67|49.19|47.79|49.25|47.85|48.96|47.56|291
1653565200000|2022-05-26 11:40:00|49.2|47.8|49.22|47.82|49.37|47.97|49.18|47.78|275
1653565500000|2022-05-26 11:45:00|49.21|47.81|49.3|47.9|49.45|48.05|49.11|47.71|281
1653565800000|2022-05-26 11:50:00|49.31|47.91|49.22|47.82|49.33|47.93|49.1|47.7|220
1653566100000|2022-05-26 11:55:00|49.21|47.81|49.16|47.76|49.29|47.89|49.1|47.7|223
1653566400000|2022-05-26 12:00:00|49.17|47.77|49.03|47.63|49.22|47.82|49.02|47.62|295
1653566700000|2022-05-26 12:05:00|49.01|47.61|49.01|47.61|49.09|47.69|48.97|47.57|261
1653567000000|2022-05-26 12:10:00|48.98|47.58|49.55|48.15|49.61|48.21|48.93|47.53|424
1653567300000|2022-05-26 12:15:00|49.57|48.17|49.32|47.92|49.57|48.17|49.28|47.88|326
1653567600000|2022-05-26 12:20:00|49.31|47.91|49.2|47.8|49.38|47.98|49.15|47.75|350
1653567900000|2022-05-26 12:25:00|49.19|47.79|49.21|47.81|49.33|47.93|49.19|47.79|260
1653568200000|2022-05-26 12:30:00|49.2|47.8|49.05|47.65|49.24|47.84|48.98|47.58|498
1653568500000|2022-05-26 12:35:00|49.04|47.64|48.92|47.52|49.11|47.71|48.92|47.52|369
1653568800000|2022-05-26 12:40:00|48.91|47.51|49|47.6|49.05|47.65|48.7|47.3|406
1653569100000|2022-05-26 12:45:00|48.99|47.59|48.9|47.5|49.02|47.62|48.86|47.46|277
1653569400000|2022-05-26 12:50:00|48.89|47.49|49|47.6|49.01|47.61|48.76|47.36|306
1653569700000|2022-05-26 12:55:00|49.01|47.61|49.04|47.64|49.09|47.69|48.98|47.58|240
1653570000000|2022-05-26 13:00:00|49.03|47.63|49|47.6|49.13|47.73|48.99|47.59|214
1653570300000|2022-05-26 13:05:00|49.01|47.61|48.6|47.2|49.01|47.61|48.58|47.18|349
1653570600000|2022-05-26 13:10:00|48.58|47.18|48.05|46.65|48.69|47.29|47.97|46.57|604
1653570900000|2022-05-26 13:15:00|48.07|46.67|47.28|45.88|48.08|46.68|46.89|45.49|694
1653571200000|2022-05-26 13:20:00|47.27|45.87|47.46|46.06|47.62|46.22|47.12|45.72|642
1653571500000|2022-05-26 13:25:00|47.48|46.08|47.53|46.13|47.75|46.35|47.4|46|575
1653571800000|2022-05-26 13:30:00|47.52|46.12|48.18|46.78|48.25|46.85|47.45|46.05|668
1653572100000|2022-05-26 13:35:00|48.17|46.77|48.06|46.66|48.27|46.87|47.95|46.55|596
1653572400000|2022-05-26 13:40:00|48.05|46.65|48.2|46.8|48.25|46.85|47.91|46.51|549
1653572700000|2022-05-26 13:45:00|48.21|46.81|48.91|47.51|48.98|47.58|48.08|46.68|594
1653573000000|2022-05-26 13:50:00|48.92|47.52|48.63|47.23|48.99|47.59|48.56|47.16|610
1653573300000|2022-05-26 13:55:00|48.65|47.25|48.77|47.37|48.87|47.47|48.53|47.13|469
1653573600000|2022-05-26 14:00:00|48.76|47.36|48.83|47.43|49.02|47.62|48.73|47.33|499
1653573900000|2022-05-26 14:05:00|48.84|47.44|49.22|47.82|49.45|48.05|48.82|47.42|491
1653574200000|2022-05-26 14:10:00|49.23|47.83|49.38|47.98|49.59|48.19|49.1|47.7|431
1653574500000|2022-05-26 14:15:00|49.37|47.97|49.33|47.93|49.49|48.09|49.12|47.72|484
1653574800000|2022-05-26 14:20:00|49.32|47.92|49.47|48.07|49.58|48.18|49.19|47.79|516
1653575100000|2022-05-26 14:25:00|49.46|48.06|49.37|47.97|49.73|48.33|49.32|47.92|453
1653575400000|2022-05-26 14:30:00|49.38|47.98|49.34|47.94|49.46|48.06|49.23|47.83|351
1653575700000|2022-05-26 14:35:00|49.35|47.95|49.45|48.05|49.49|48.09|49.34|47.94|306
1653576000000|2022-05-26 14:40:00|49.43|48.03|49.59|48.19|49.77|48.37|49.35|47.95|346
1653576300000|2022-05-26 14:45:00|49.6|48.2|49.64|48.24|49.69|48.29|49.45|48.05|318
1653576600000|2022-05-26 14:50:00|49.65|48.25|49.47|48.07|49.74|48.34|49.42|48.02|249
1653576900000|2022-05-26 14:55:00|49.46|48.06|49.5|48.1|49.56|48.16|49.43|48.03|184
1653577200000|2022-05-26 15:00:00|49.51|48.11|49.79|48.39|49.85|48.45|49.46|48.06|299
1653577500000|2022-05-26 15:05:00|49.78|48.38|49.83|48.43|50.2|48.8|49.76|48.36|357
1653577800000|2022-05-26 15:10:00|49.82|48.42|49.82|48.42|49.89|48.49|49.73|48.33|263
1653578100000|2022-05-26 15:15:00|49.84|48.44|49.76|48.36|49.86|48.46|49.68|48.28|328
1653578400000|2022-05-26 15:20:00|49.75|48.35|49.67|48.27|49.89|48.49|49.64|48.24|287
1653578700000|2022-05-26 15:25:00|49.68|48.28|49.44|48.04|49.73|48.33|49.44|48.04|255
1653579000000|2022-05-26 15:30:00|49.43|48.03|49.43|48.03|49.51|48.11|49.35|47.95|289
1653579300000|2022-05-26 15:35:00|49.42|48.02|49.66|48.26|49.69|48.29|49.4|48|317
1653579600000|2022-05-26 15:40:00|49.65|48.25|49.69|48.29|49.74|48.34|49.63|48.23|211
1653579900000|2022-05-26 15:45:00|49.7|48.3|49.65|48.25|49.74|48.34|49.61|48.21|182
1653580200000|2022-05-26 15:50:00|49.64|48.24|49.84|48.44|49.86|48.46|49.62|48.22|229
1653580500000|2022-05-26 15:55:00|49.83|48.43|49.93|48.53|49.93|48.53|49.75|48.35|295
1653580800000|2022-05-26 16:00:00|49.92|48.52|50.2|48.8|50.35|48.95|49.84|48.44|421
1653581100000|2022-05-26 16:05:00|50.21|48.81|50.17|48.77|50.21|48.81|50.1|48.7|257
1653581400000|2022-05-26 16:10:00|50.16|48.76|50.37|48.97|50.46|49.06|50.16|48.76|379
1653581700000|2022-05-26 16:15:00|50.36|48.96|50.7|49.3|50.82|49.42|50.28|48.88|394
1653582000000|2022-05-26 16:20:00|50.71|49.31|50.69|49.29|50.97|49.57|50.57|49.17|437
1653582300000|2022-05-26 16:25:00|50.7|49.3|50.66|49.26|50.7|49.3|50.51|49.11|282
1653582600000|2022-05-26 16:30:00|50.65|49.25|50.52|49.12|50.69|49.29|50.49|49.09|329
1653582900000|2022-05-26 16:35:00|50.5|49.1|50.49|49.09|50.57|49.17|50.44|49.04|251
1653583200000|2022-05-26 16:40:00|50.51|49.11|50.27|48.87|50.52|49.12|50.23|48.83|376
1653583500000|2022-05-26 16:45:00|50.26|48.86|50.19|48.79|50.29|48.89|50.1|48.7|310
1653583800000|2022-05-26 16:50:00|50.2|48.8|50.28|48.88|50.29|48.89|50.16|48.76|245
1653584100000|2022-05-26 16:55:00|50.27|48.87|50.17|48.77|50.29|48.89|50.1|48.7|232
1653584400000|2022-05-26 17:00:00|50.18|48.78|50.17|48.77|50.32|48.92|50.14|48.74|277
1653584700000|2022-05-26 17:05:00|50.16|48.76|50.04|48.64|50.2|48.8|50.04|48.64|221
1653585000000|2022-05-26 17:10:00|50.05|48.65|49.96|48.56|50.09|48.69|49.88|48.48|329
1653585300000|2022-05-26 17:15:00|49.95|48.55|50.01|48.61|50.05|48.65|49.87|48.47|256
1653585600000|2022-05-26 17:20:00|50.02|48.62|50.03|48.63|50.09|48.69|49.98|48.58|205
1653585900000|2022-05-26 17:25:00|50.02|48.62|50.01|48.61|50.05|48.65|49.96|48.56|164
1653586200000|2022-05-26 17:30:00|50|48.6|50.12|48.72|50.15|48.75|49.9|48.5|197
1653586500000|2022-05-26 17:35:00|50.11|48.71|50.04|48.64|50.15|48.75|49.98|48.58|189
1653586800000|2022-05-26 17:40:00|50.03|48.63|50.04|48.64|50.05|48.65|49.92|48.52|176
1653587100000|2022-05-26 17:45:00|50.03|48.63|50|48.6|50.1|48.7|49.96|48.56|230
1653587400000|2022-05-26 17:50:00|49.99|48.59|49.95|48.55|50.01|48.61|49.93|48.53|91
1653587700000|2022-05-26 17:55:00|49.96|48.56|50.04|48.64|50.07|48.67|49.87|48.47|178
1653588000000|2022-05-26 18:00:00|50.03|48.63|49.83|48.43|50.07|48.67|49.79|48.39|155
1653588300000|2022-05-26 18:05:00|49.82|48.42|49.7|48.3|49.85|48.45|49.64|48.24|205
1653588600000|2022-05-26 18:10:00|49.71|48.31|49.68|48.28|49.78|48.38|49.68|48.28|185
1653588900000|2022-05-26 18:15:00|49.69|48.29|49.62|48.22|49.74|48.34|49.59|48.19|184
1653589200000|2022-05-26 18:20:00|49.63|48.23|49.64|48.24|49.78|48.38|49.63|48.23|199
1653589500000|2022-05-26 18:25:00|49.63|48.23|49.51|48.11|49.63|48.23|49.46|48.06|196
1653589800000|2022-05-26 18:30:00|49.52|48.12|49.45|48.05|49.55|48.15|49.4|48|224
1653590100000|2022-05-26 18:35:00|49.46|48.06|49.6|48.2|49.62|48.22|49.4|48|245
1653590400000|2022-05-26 18:40:00|49.61|48.21|49.56|48.16|49.61|48.21|49.49|48.09|193
1653590700000|2022-05-26 18:45:00|49.57|48.17|49.59|48.19|49.59|48.19|49.49|48.09|130
1653591000000|2022-05-26 18:50:00|49.58|48.18|49.43|48.03|49.64|48.24|49.43|48.03|172
1653591300000|2022-05-26 18:55:00|49.42|48.02|49.36|47.96|49.47|48.07|49.35|47.95|165
1653591600000|2022-05-26 19:00:00|49.35|47.95|49.22|47.82|49.4|48|49.12|47.72|243
1653591900000|2022-05-26 19:05:00|49.23|47.83|49.26|47.86|49.34|47.94|49.17|47.77|227
1653592200000|2022-05-26 19:10:00|49.25|47.85|49.16|47.76|49.3|47.9|49.05|47.65|256
1653592500000|2022-05-26 19:15:00|49.17|47.77|49.16|47.76|49.26|47.86|49|47.6|299
1653592800000|2022-05-26 19:20:00|49.18|47.78|49.12|47.72|49.23|47.83|49.02|47.62|296
1653593100000|2022-05-26 19:25:00|49.1|47.7|49.11|47.71|49.18|47.78|49.02|47.62|275
1653593400000|2022-05-26 19:30:00|49.1|47.7|49.15|47.75|49.16|47.76|49.02|47.62|193
1653593700000|2022-05-26 19:35:00|49.14|47.74|48.89|47.49|49.15|47.75|48.82|47.42|251
1653594000000|2022-05-26 19:40:00|48.88|47.48|49.02|47.62|49.02|47.62|48.87|47.47|237
1653594300000|2022-05-26 19:45:00|49.03|47.63|49.14|47.74|49.18|47.78|49.02|47.62|290
1653594600000|2022-05-26 19:50:00|49.15|47.75|48.94|47.54|49.19|47.79|48.93|47.53|259
1653594900000|2022-05-26 19:55:00|48.93|47.53|48.74|47.34|48.95|47.55|48.73|47.33|230
1653595200000|2022-05-26 20:00:00|48.73|47.33|48.67|47.27|48.95|47.55|48.66|47.26|317
1653595500000|2022-05-26 20:05:00|48.68|47.28|48.52|47.12|48.76|47.36|48.52|47.12|287
1653595800000|2022-05-26 20:10:00|48.51|47.11|48.51|47.11|48.66|47.26|48.44|47.04|251
1653596100000|2022-05-26 20:15:00|48.48|47.08|48.65|47.25|48.7|47.3|48.45|47.05|256
1653596400000|2022-05-26 20:20:00|48.63|47.23|48.43|47.03|48.65|47.25|48.38|46.98|239
1653596700000|2022-05-26 20:25:00|48.44|47.04|48.91|47.51|48.92|47.52|48.44|47.04|267
1653597000000|2022-05-26 20:30:00|48.92|47.52|48.85|47.45|49.05|47.65|48.76|47.36|253
1653597300000|2022-05-26 20:35:00|48.84|47.44|48.89|47.49|48.95|47.55|48.75|47.35|170
1653597600000|2022-05-26 20:40:00|48.9|47.5|48.91|47.51|49.04|47.64|48.86|47.46|208
1653597900000|2022-05-26 20:45:00|48.92|47.52|48.98|47.58|49.05|47.65|48.86|47.46|199
1653598200000|2022-05-26 20:50:00|48.99|47.59|48.89|47.49|48.99|47.59|48.84|47.44|179
1653598500000|2022-05-26 20:55:00|48.88|47.48|48.75|47.35|48.91|47.51|48.75|47.35|164
1653598800000|2022-05-26 21:00:00|48.76|47.36|48.95|47.55|48.96|47.56|48.74|47.34|115
1653599100000|2022-05-26 21:05:00|48.94|47.54|49.21|47.81|49.22|47.82|48.94|47.54|188
1653599400000|2022-05-26 21:10:00|49.2|47.8|49.07|47.67|49.21|47.81|49.01|47.61|219
1653599700000|2022-05-26 21:15:00|49.08|47.68|49.12|47.72|49.13|47.73|49.04|47.64|80
1653600000000|2022-05-26 21:20:00|49.13|47.73|49.2|47.8|49.22|47.82|49.13|47.73|126
1653600300000|2022-05-26 21:25:00|49.21|47.81|48.97|47.57|49.21|47.81|48.97|47.57|129
1653600600000|2022-05-26 21:30:00|48.98|47.58|49.08|47.68|49.11|47.71|48.98|47.58|95
1653600900000|2022-05-26 21:35:00|49.09|47.69|49.13|47.73|49.15|47.75|49.03|47.63|124
1653601200000|2022-05-26 21:40:00|49.12|47.72|49.04|47.64|49.18|47.78|49.04|47.64|100
1653601500000|2022-05-26 21:45:00|49.01|47.61|48.92|47.52|49.07|47.67|48.89|47.49|147
1653601800000|2022-05-26 21:50:00|48.94|47.54|48.95|47.55|49.04|47.64|48.92|47.52|123
1653602100000|2022-05-26 21:55:00|48.96|47.56|48.98|47.58|49.02|47.62|48.86|47.46|160
1653602400000|2022-05-26 22:00:00|49|47.6|49|47.6|49.05|47.65|48.85|47.45|102
1653602700000|2022-05-26 22:05:00|48.99|47.59|49.25|47.85|49.25|47.85|48.99|47.59|67
1653603000000|2022-05-26 22:10:00|49.24|47.84|49.39|47.99|49.39|47.99|49.22|47.82|53
1653603300000|2022-05-26 22:15:00|49.4|48|49.39|47.99|49.45|48.05|49.31|47.91|98
1653603600000|2022-05-26 22:20:00|49.4|48|49.4|48|49.41|48.01|49.31|47.91|71
1653603900000|2022-05-26 22:25:00|49.39|47.99|49.37|47.97|49.44|48.04|49.33|47.93|103
1653604200000|2022-05-26 22:30:00|49.38|47.98|49.36|47.96|49.59|48.19|49.36|47.96|98
1653604500000|2022-05-26 22:35:00|49.37|47.97|49.12|47.72|49.38|47.98|49.12|47.72|123
1653604800000|2022-05-26 22:40:00|49.14|47.74|49.23|47.83|49.24|47.84|49.09|47.69|97
1653605100000|2022-05-26 22:45:00|49.22|47.82|49.11|47.71|49.29|47.89|49.11|47.71|107
1653605400000|2022-05-26 22:50:00|49.1|47.7|49.13|47.73|49.18|47.78|49.06|47.66|91
1653605700000|2022-05-26 22:55:00|49.12|47.72|49.07|47.67|49.14|47.74|49.02|47.62|77
1653606000000|2022-05-26 23:00:00|49.08|47.68|49.13|47.73|49.15|47.75|48.94|47.54|124
1653606300000|2022-05-26 23:05:00|49.12|47.72|49.3|47.9|49.37|47.97|49.11|47.71|120
1653606600000|2022-05-26 23:10:00|49.29|47.89|49.06|47.66|49.59|48.19|49.01|47.61|328
1653606900000|2022-05-26 23:15:00|49.05|47.65|49.29|47.89|49.33|47.93|48.99|47.59|218
1653607200000|2022-05-26 23:20:00|49.28|47.88|49.23|47.83|49.38|47.98|49.18|47.78|133
1653607500000|2022-05-26 23:25:00|49.24|47.84|49.15|47.75|49.29|47.89|49.13|47.73|95
1653607800000|2022-05-26 23:30:00|49.13|47.73|49.27|47.87|49.34|47.94|49.09|47.69|111
1653608100000|2022-05-26 23:35:00|49.26|47.86|49.25|47.85|49.27|47.87|49.16|47.76|175
1653608400000|2022-05-26 23:40:00|49.28|47.88|49.17|47.77|49.3|47.9|49.14|47.74|150
1653608700000|2022-05-26 23:45:00|49.16|47.76|48.9|47.5|49.17|47.77|48.73|47.33|353
1653609000000|2022-05-26 23:50:00|48.89|47.49|48.9|47.5|49|47.6|48.81|47.41|232
1653609300000|2022-05-26 23:55:00|48.89|47.49|48.59|47.19|48.9|47.5|48.52|47.12|351
1653609600000|2022-05-27 00:00:00|48.56|47.16|48.77|47.37|48.91|47.51|48.53|47.13|389
1653609900000|2022-05-27 00:05:00|48.78|47.38|48.4|47|48.79|47.39|48.27|46.87|298
1653610200000|2022-05-27 00:10:00|48.39|46.99|48.56|47.16|48.59|47.19|48.18|46.78|335
1653610500000|2022-05-27 00:15:00|48.57|47.17|48.74|47.34|48.79|47.39|48.5|47.1|375
1653610800000|2022-05-27 00:20:00|48.75|47.35|48.82|47.42|48.84|47.44|48.62|47.22|247
1653611100000|2022-05-27 00:25:00|48.81|47.41|48.94|47.54|49.04|47.64|48.81|47.41|280
1653611400000|2022-05-27 00:30:00|48.92|47.52|48.84|47.44|49.04|47.64|48.83|47.43|258
1653611700000|2022-05-27 00:35:00|48.85|47.45|48.72|47.32|48.85|47.45|48.66|47.26|198
1653612000000|2022-05-27 00:40:00|48.71|47.31|48.3|46.9|48.74|47.34|48.26|46.86|352
1653612300000|2022-05-27 00:45:00|48.29|46.89|48.25|46.85|48.45|47.05|48.13|46.73|446
1653612600000|2022-05-27 00:50:00|48.24|46.84|48.32|46.92|48.38|46.98|48.15|46.75|342
1653612900000|2022-05-27 00:55:00|48.31|46.91|48.29|46.89|48.38|46.98|48.2|46.8|232
1653613200000|2022-05-27 01:00:00|48.3|46.9|48.08|46.68|48.49|47.09|48.04|46.64|414
1653613500000|2022-05-27 01:05:00|48.07|46.67|47.78|46.38|48.11|46.71|47.73|46.33|427
1653613800000|2022-05-27 01:10:00|47.79|46.39|47.83|46.43|47.9|46.5|47.73|46.33|368
1653614100000|2022-05-27 01:15:00|47.82|46.42|47.75|46.35|48.05|46.65|47.74|46.34|316
1653614400000|2022-05-27 01:20:00|47.74|46.34|47.53|46.13|47.79|46.39|47.52|46.12|262
1653614700000|2022-05-27 01:25:00|47.52|46.12|47.32|45.92|47.52|46.12|47.3|45.9|344
1653615000000|2022-05-27 01:30:00|47.31|45.91|47.35|45.95|47.54|46.14|47.26|45.86|359
1653615300000|2022-05-27 01:35:00|47.34|45.94|47.54|46.14|47.6|46.2|47.27|45.87|302
1653615600000|2022-05-27 01:40:00|47.53|46.13|47.51|46.11|47.65|46.25|47.46|46.06|296
1653615900000|2022-05-27 01:45:00|47.52|46.12|47.38|45.98|47.63|46.23|47.37|45.97|324
1653616200000|2022-05-27 01:50:00|47.37|45.97|46.98|45.58|47.44|46.04|46.95|45.55|289
1653616500000|2022-05-27 01:55:00|46.97|45.57|46.71|45.31|47|45.6|46.55|45.15|390
1653616800000|2022-05-27 02:00:00|46.69|45.29|46.43|45.03|46.72|45.32|46.38|44.98|463
1653617100000|2022-05-27 02:05:00|46.42|45.02|46.59|45.19|46.62|45.22|46.41|45.01|355
1653617400000|2022-05-27 02:10:00|46.58|45.18|46.32|44.92|46.65|45.25|46.3|44.9|302
1653617700000|2022-05-27 02:15:00|46.31|44.91|46.55|45.15|46.55|45.15|46.13|44.73|274
1653618000000|2022-05-27 02:20:00|46.54|45.14|47.21|45.81|47.42|46.02|46.51|45.11|521
1653618300000|2022-05-27 02:25:00|47.22|45.82|46.81|45.41|47.24|45.84|46.72|45.32|460
1653618600000|2022-05-27 02:30:00|46.82|45.42|46.51|45.11|46.82|45.42|46.49|45.09|416
1653618900000|2022-05-27 02:35:00|46.5|45.1|46.65|45.25|46.81|45.41|46.5|45.1|327
1653619200000|2022-05-27 02:40:00|46.63|45.23|46.61|45.21|46.67|45.27|46.51|45.11|321
1653619500000|2022-05-27 02:45:00|46.63|45.23|46.4|45|46.68|45.28|46.33|44.93|302
1653619800000|2022-05-27 02:50:00|46.39|44.99|46.53|45.13|46.62|45.22|46.37|44.97|349
1653620100000|2022-05-27 02:55:00|46.52|45.12|46.75|45.35|46.82|45.42|46.49|45.09|319
1653620400000|2022-05-27 03:00:00|46.76|45.36|46.92|45.52|46.94|45.54|46.68|45.28|278
1653620700000|2022-05-27 03:05:00|46.91|45.51|47.17|45.77|47.23|45.83|46.85|45.45|263
1653621000000|2022-05-27 03:10:00|47.18|45.78|47.06|45.66|47.25|45.85|47.05|45.65|329
1653621300000|2022-05-27 03:15:00|47.07|45.67|47.39|45.99|47.39|45.99|47.04|45.64|275
1653621600000|2022-05-27 03:20:00|47.4|46|47.3|45.9|47.42|46.02|47.22|45.82|210
1653621900000|2022-05-27 03:25:00|47.27|45.87|47.52|46.12|47.53|46.13|47.23|45.83|269
1653622200000|2022-05-27 03:30:00|47.53|46.13|47.77|46.37|47.87|46.47|47.53|46.13|352
1653622500000|2022-05-27 03:35:00|47.76|46.36|47.53|46.13|47.8|46.4|47.53|46.13|279
1653622800000|2022-05-27 03:40:00|47.55|46.15|47.49|46.09|47.56|46.16|47.44|46.04|181
1653623100000|2022-05-27 03:45:00|47.48|46.08|47.7|46.3|47.74|46.34|47.43|46.03|276
1653623400000|2022-05-27 03:50:00|47.71|46.31|47.71|46.31|47.74|46.34|47.57|46.17|229
1653623700000|2022-05-27 03:55:00|47.73|46.33|47.69|46.29|47.8|46.4|47.68|46.28|209
1653624000000|2022-05-27 04:00:00|47.7|46.3|47.44|46.04|47.75|46.35|47.43|46.03|269
1653624300000|2022-05-27 04:05:00|47.45|46.05|47.51|46.11|47.54|46.14|47.44|46.04|172
1653624600000|2022-05-27 04:10:00|47.52|46.12|47.66|46.26|47.76|46.36|47.52|46.12|237
1653624900000|2022-05-27 04:15:00|47.67|46.27|47.85|46.45|47.9|46.5|47.67|46.27|280
1653625200000|2022-05-27 04:20:00|47.84|46.44|47.56|46.16|47.91|46.51|47.54|46.14|191
1653625500000|2022-05-27 04:25:00|47.57|46.17|47.46|46.06|47.57|46.17|47.44|46.04|127
1653625800000|2022-05-27 04:30:00|47.47|46.07|47.15|45.75|47.5|46.1|47.13|45.73|192
1653626100000|2022-05-27 04:35:00|47.16|45.76|47.03|45.63|47.2|45.8|47.01|45.61|179
1653626400000|2022-05-27 04:40:00|47.02|45.62|46.94|45.54|47.1|45.7|46.88|45.48|239
1653626700000|2022-05-27 04:45:00|46.95|45.55|46.81|45.41|46.98|45.58|46.75|45.35|216
1653627000000|2022-05-27 04:50:00|46.8|45.4|46.85|45.45|46.97|45.57|46.68|45.28|218
1653627300000|2022-05-27 04:55:00|46.86|45.46|46.7|45.3|46.92|45.52|46.62|45.22|161
1653627600000|2022-05-27 05:00:00|46.69|45.29|46.52|45.12|46.87|45.47|46.41|45.01|335
1653627900000|2022-05-27 05:05:00|46.51|45.11|47.07|45.67|47.08|45.68|46.48|45.08|321
1653628200000|2022-05-27 05:10:00|47.09|45.69|46.86|45.46|47.09|45.69|46.84|45.44|270
1653628500000|2022-05-27 05:15:00|46.85|45.45|46.7|45.3|46.94|45.54|46.59|45.19|284
1653628800000|2022-05-27 05:20:00|46.69|45.29|46.54|45.14|46.8|45.4|46.48|45.08|219
1653629100000|2022-05-27 05:25:00|46.55|45.15|46.6|45.2|46.68|45.28|46.47|45.07|292
1653629400000|2022-05-27 05:30:00|46.61|45.21|46.53|45.13|46.65|45.25|46.37|44.97|260
1653629700000|2022-05-27 05:35:00|46.52|45.12|45.65|44.25|46.52|45.12|45.65|44.25|381
1653630000000|2022-05-27 05:40:00|45.64|44.24|45.86|44.46|45.92|44.52|45.58|44.18|533
1653630300000|2022-05-27 05:45:00|45.87|44.47|46.06|44.66|46.23|44.83|45.74|44.34|505
1653630600000|2022-05-27 05:50:00|46.05|44.65|45.95|44.55|46.09|44.69|45.9|44.5|391
1653630900000|2022-05-27 05:55:00|45.94|44.54|45.98|44.58|46.01|44.61|45.76|44.36|368
1653631200000|2022-05-27 06:00:00|45.99|44.59|45.65|44.25|45.99|44.59|45.64|44.24|385
1653631500000|2022-05-27 06:05:00|45.64|44.24|45.78|44.38|45.78|44.38|45.56|44.16|361
1653631800000|2022-05-27 06:10:00|45.79|44.39|46.21|44.81|46.42|45.02|45.7|44.3|467
1653632100000|2022-05-27 06:15:00|46.22|44.82|45.84|44.44|46.3|44.9|45.84|44.44|401
1653632400000|2022-05-27 06:20:00|45.86|44.46|46.14|44.74|46.14|44.74|45.69|44.29|384
1653632700000|2022-05-27 06:25:00|46.15|44.75|46.11|44.71|46.19|44.79|45.96|44.56|347
1653633000000|2022-05-27 06:30:00|46.1|44.7|46.55|45.15|46.56|45.16|45.94|44.54|350
1653633300000|2022-05-27 06:35:00|46.54|45.14|46.71|45.31|46.88|45.48|46.54|45.14|425
1653633600000|2022-05-27 06:40:00|46.72|45.32|46.66|45.26|46.76|45.36|46.56|45.16|327
1653633900000|2022-05-27 06:45:00|46.67|45.27|46.75|45.35|46.89|45.49|46.63|45.23|269
1653634200000|2022-05-27 06:50:00|46.76|45.36|46.74|45.34|46.78|45.38|46.56|45.16|270
1653634500000|2022-05-27 06:55:00|46.71|45.31|47|45.6|47.12|45.72|46.6|45.2|431
1653634800000|2022-05-27 07:00:00|46.99|45.59|46.96|45.56|47.13|45.73|46.87|45.47|409
1653635100000|2022-05-27 07:05:00|46.97|45.57|46.85|45.45|46.99|45.59|46.78|45.38|358
1653635400000|2022-05-27 07:10:00|46.86|45.46|46.89|45.49|47.08|45.68|46.82|45.42|338
1653635700000|2022-05-27 07:15:00|46.88|45.48|47.19|45.79|47.27|45.87|46.78|45.38|407
1653636000000|2022-05-27 07:20:00|47.18|45.78|47.2|45.8|47.24|45.84|47.01|45.61|295
1653636300000|2022-05-27 07:25:00|47.21|45.81|47.38|45.98|47.5|46.1|47.18|45.78|391
1653636600000|2022-05-27 07:30:00|47.39|45.99|47.16|45.76|47.39|45.99|47.14|45.74|261
1653636900000|2022-05-27 07:35:00|47.15|45.75|47.19|45.79|47.25|45.85|47.14|45.74|214
1653637200000|2022-05-27 07:40:00|47.2|45.8|47.11|45.71|47.27|45.87|47.06|45.66|241
1653637500000|2022-05-27 07:45:00|47.1|45.7|46.93|45.53|47.11|45.71|46.92|45.52|158
1653637800000|2022-05-27 07:50:00|46.92|45.52|46.99|45.59|47.01|45.61|46.87|45.47|136
1653638100000|2022-05-27 07:55:00|47|45.6|46.86|45.46|47.04|45.64|46.8|45.4|176
1653638400000|2022-05-27 08:00:00|46.84|45.44|46.47|45.07|46.85|45.45|46.38|44.98|326
1653638700000|2022-05-27 08:05:00|46.48|45.08|46.97|45.57|47.08|45.68|46.36|44.96|435
1653639000000|2022-05-27 08:10:00|46.98|45.58|47.11|45.71|47.25|45.85|46.93|45.53|390
1653639300000|2022-05-27 08:15:00|47.12|45.72|47.14|45.74|47.3|45.9|47.03|45.63|373
1653639600000|2022-05-27 08:20:00|47.15|45.75|46.98|45.58|47.24|45.84|46.91|45.51|278
1653639900000|2022-05-27 08:25:00|46.99|45.59|46.99|45.59|47.05|45.65|46.98|45.58|179
1653640200000|2022-05-27 08:30:00|47|45.6|47.03|45.63|47.12|45.72|46.84|45.44|282
1653640500000|2022-05-27 08:35:00|47.01|45.61|46.99|45.59|47.09|45.69|46.96|45.56|165
1653640800000|2022-05-27 08:40:00|46.96|45.56|46.79|45.39|46.98|45.58|46.73|45.33|201
1653641100000|2022-05-27 08:45:00|46.8|45.4|46.82|45.42|46.92|45.52|46.74|45.34|164
1653641400000|2022-05-27 08:50:00|46.81|45.41|46.48|45.08|46.92|45.52|46.46|45.06|302
1653641700000|2022-05-27 08:55:00|46.46|45.06|46.48|45.08|46.63|45.23|46.43|45.03|295
1653642000000|2022-05-27 09:00:00|46.47|45.07|46.43|45.03|46.49|45.09|46.3|44.9|282
1653642300000|2022-05-27 09:05:00|46.42|45.02|46.41|45.01|46.48|45.08|46.29|44.89|257
1653642600000|2022-05-27 09:10:00|46.4|45|46.45|45.05|46.5|45.1|46.37|44.97|268
1653642900000|2022-05-27 09:15:00|46.44|45.04|46.62|45.22|46.62|45.22|46.36|44.96|292
1653643200000|2022-05-27 09:20:00|46.6|45.2|46.56|45.16|46.64|45.24|46.44|45.04|277
1653643500000|2022-05-27 09:25:00|46.54|45.14|46.58|45.18|46.67|45.27|46.5|45.1|280
1653643800000|2022-05-27 09:30:00|46.56|45.16|46.59|45.19|46.63|45.23|46.46|45.06|283
1653644100000|2022-05-27 09:35:00|46.58|45.18|46.76|45.36|46.77|45.37|46.55|45.15|220
1653644400000|2022-05-27 09:40:00|46.78|45.38|46.61|45.21|46.84|45.44|46.61|45.21|335
1653644700000|2022-05-27 09:45:00|46.62|45.22|46.54|45.14|46.68|45.28|46.46|45.06|225
1653645000000|2022-05-27 09:50:00|46.55|45.15|46.91|45.51|46.91|45.51|46.5|45.1|253
1653645300000|2022-05-27 09:55:00|46.92|45.52|47|45.6|47.01|45.61|46.92|45.52|285
1653645600000|2022-05-27 10:00:00|46.99|45.59|46.96|45.56|47.15|45.75|46.93|45.53|372
1653645900000|2022-05-27 10:05:00|46.95|45.55|47.06|45.66|47.16|45.76|46.79|45.39|324
1653646200000|2022-05-27 10:10:00|47.05|45.65|47.06|45.66|47.32|45.92|47.04|45.64|347
1653646500000|2022-05-27 10:15:00|47.07|45.67|47.23|45.83|47.3|45.9|47.02|45.62|246
1653646800000|2022-05-27 10:20:00|47.22|45.82|46.9|45.5|47.27|45.87|46.88|45.48|290
1653647100000|2022-05-27 10:25:00|46.89|45.49|46.85|45.45|46.95|45.55|46.8|45.4|295
1653647400000|2022-05-27 10:30:00|46.82|45.42|46.55|45.15|46.84|45.44|46.53|45.13|212
1653647700000|2022-05-27 10:35:00|46.54|45.14|46.69|45.29|46.72|45.32|46.51|45.11|295
1653648000000|2022-05-27 10:40:00|46.7|45.3|46.81|45.41|46.9|45.5|46.64|45.24|336
1653648300000|2022-05-27 10:45:00|46.8|45.4|46.6|45.2|46.81|45.41|46.59|45.19|246
1653648600000|2022-05-27 10:50:00|46.61|45.21|46.54|45.14|46.68|45.28|46.42|45.02|312
1653648900000|2022-05-27 10:55:00|46.53|45.13|46.4|45|46.62|45.22|46.27|44.87|315
1653649200000|2022-05-27 11:00:00|46.39|44.99|46.48|45.08|46.54|45.14|46.32|44.92|310
1653649500000|2022-05-27 11:05:00|46.49|45.09|46.76|45.36|46.79|45.39|46.46|45.06|285
1653649800000|2022-05-27 11:10:00|46.78|45.38|47|45.6|47.02|45.62|46.72|45.32|244
1653650100000|2022-05-27 11:15:00|46.99|45.59|46.84|45.44|47.06|45.66|46.84|45.44|211
1653650400000|2022-05-27 11:20:00|46.83|45.43|46.99|45.59|46.99|45.59|46.72|45.32|220
1653650700000|2022-05-27 11:25:00|47|45.6|47.46|46.06|47.46|46.06|47|45.6|351
1653651000000|2022-05-27 11:30:00|47.45|46.05|47.28|45.88|47.52|46.12|47.25|45.85|299
1653651300000|2022-05-27 11:35:00|47.29|45.89|47.26|45.86|47.35|45.95|47.18|45.78|240
1653651600000|2022-05-27 11:40:00|47.25|45.85|47.31|45.91|47.4|46|47.21|45.81|285
1653651900000|2022-05-27 11:45:00|47.32|45.92|47.08|45.68|47.33|45.93|47.06|45.66|285
1653652200000|2022-05-27 11:50:00|47.07|45.67|47|45.6|47.18|45.78|47|45.6|258
1653652500000|2022-05-27 11:55:00|47.01|45.61|47.06|45.66|47.1|45.7|46.98|45.58|234
1653652800000|2022-05-27 12:00:00|47.1|45.7|47.01|45.61|47.1|45.7|46.85|45.45|282
1653653100000|2022-05-27 12:05:00|47.03|45.63|47.25|45.85|47.27|45.87|47.02|45.62|279
1653653400000|2022-05-27 12:10:00|47.27|45.87|47.17|45.77|47.29|45.89|47.02|45.62|233
1653653700000|2022-05-27 12:15:00|47.16|45.76|47.34|45.94|47.34|45.94|46.99|45.59|215
1653654000000|2022-05-27 12:20:00|47.35|45.95|47.59|46.19|47.65|46.25|47.35|45.95|306
1653654300000|2022-05-27 12:25:00|47.58|46.18|47.51|46.11|47.64|46.24|47.38|45.98|307
1653654600000|2022-05-27 12:30:00|47.5|46.1|47.53|46.13|47.88|46.48|47.28|45.88|500
1653654900000|2022-05-27 12:35:00|47.54|46.14|47.85|46.45|47.86|46.46|47.54|46.14|359
1653655200000|2022-05-27 12:40:00|47.86|46.46|48.08|46.68|48.11|46.71|47.76|46.36|432
1653655500000|2022-05-27 12:45:00|48.07|46.67|48.02|46.62|48.12|46.72|47.88|46.48|323
1653655800000|2022-05-27 12:50:00|48.03|46.63|47.84|46.44|48.03|46.63|47.74|46.34|324
1653656100000|2022-05-27 12:55:00|47.83|46.43|47.86|46.46|47.92|46.52|47.71|46.31|283
1653656400000|2022-05-27 13:00:00|47.88|46.48|47.69|46.29|47.93|46.53|47.66|46.26|304
1653656700000|2022-05-27 13:05:00|47.7|46.3|47.67|46.27|47.79|46.39|47.66|46.26|244
1653657000000|2022-05-27 13:10:00|47.68|46.28|47.78|46.38|47.83|46.43|47.65|46.25|199
1653657300000|2022-05-27 13:15:00|47.8|46.4|47.8|46.4|48|46.6|47.78|46.38|247
1653657600000|2022-05-27 13:20:00|47.79|46.39|47.54|46.14|47.83|46.43|47.53|46.13|305
1653657900000|2022-05-27 13:25:00|47.55|46.15|47.65|46.25|47.69|46.29|47.53|46.13|239
1653658200000|2022-05-27 13:30:00|47.66|46.26|47.7|46.3|47.97|46.57|47.65|46.25|468
1653658500000|2022-05-27 13:35:00|47.71|46.31|48.01|46.61|48.03|46.63|47.66|46.26|369
1653658800000|2022-05-27 13:40:00|48|46.6|47.9|46.5|48.2|46.8|47.9|46.5|396
1653659100000|2022-05-27 13:45:00|47.91|46.51|47.99|46.59|48.02|46.62|47.7|46.3|347
1653659400000|2022-05-27 13:50:00|48.01|46.61|48.25|46.85|48.25|46.85|47.96|46.56|397
1653659700000|2022-05-27 13:55:00|48.26|46.86|48.39|46.99|48.56|47.16|48.24|46.84|367
1653660000000|2022-05-27 14:00:00|48.4|47|48.2|46.8|48.45|47.05|48.19|46.79|352
1653660300000|2022-05-27 14:05:00|48.21|46.81|48.08|46.68|48.23|46.83|48|46.6|300
1653660600000|2022-05-27 14:10:00|48.06|46.66|47.95|46.55|48.12|46.72|47.92|46.52|345
1653660900000|2022-05-27 14:15:00|47.94|46.54|47.75|46.35|47.99|46.59|47.67|46.27|336
1653661200000|2022-05-27 14:20:00|47.74|46.34|47.96|46.56|48.02|46.62|47.7|46.3|306
1653661500000|2022-05-27 14:25:00|47.98|46.58|47.82|46.42|48.07|46.67|47.79|46.39|249
1653661800000|2022-05-27 14:30:00|47.81|46.41|47.51|46.11|47.83|46.43|47.48|46.08|284
1653662100000|2022-05-27 14:35:00|47.5|46.1|47.57|46.17|47.63|46.23|47.29|45.89|318
1653662400000|2022-05-27 14:40:00|47.58|46.18|47.19|45.79|47.6|46.2|47.16|45.76|374
1653662700000|2022-05-27 14:45:00|47.2|45.8|47.27|45.87|47.32|45.92|47|45.6|430
1653663000000|2022-05-27 14:50:00|47.28|45.88|47.26|45.86|47.33|45.93|47.06|45.66|383
1653663300000|2022-05-27 14:55:00|47.27|45.87|47.18|45.78|47.33|45.93|47.12|45.72|310
1653663600000|2022-05-27 15:00:00|47.17|45.77|46.83|45.43|47.24|45.84|46.68|45.28|410
1653663900000|2022-05-27 15:05:00|46.82|45.42|46.79|45.39|47.03|45.63|46.73|45.33|434
1653664200000|2022-05-27 15:10:00|46.78|45.38|46.78|45.38|47.03|45.63|46.74|45.34|398
1653664500000|2022-05-27 15:15:00|46.76|45.36|46.92|45.52|47.2|45.8|46.71|45.31|409
1653664800000|2022-05-27 15:20:00|46.94|45.54|46.73|45.33|46.94|45.54|46.72|45.32|270
1653665100000|2022-05-27 15:25:00|46.74|45.34|46.9|45.5|47.01|45.61|46.62|45.22|485
1653665400000|2022-05-27 15:30:00|46.91|45.51|46.88|45.48|47.22|45.82|46.85|45.45|546
1653665700000|2022-05-27 15:35:00|46.89|45.49|46.84|45.44|46.96|45.56|46.78|45.38|427
1653666000000|2022-05-27 15:40:00|46.83|45.43|47.02|45.62|47.09|45.69|46.76|45.36|274
1653666300000|2022-05-27 15:45:00|47.04|45.64|47.14|45.74|47.15|45.75|46.98|45.58|277
1653666600000|2022-05-27 15:50:00|47.13|45.73|46.86|45.46|47.15|45.75|46.84|45.44|283
1653666900000|2022-05-27 15:55:00|46.84|45.44|46.63|45.23|46.87|45.47|46.5|45.1|290
1653667200000|2022-05-27 16:00:00|46.62|45.22|46.54|45.14|46.85|45.45|46.52|45.12|369
1653667500000|2022-05-27 16:05:00|46.53|45.13|46.5|45.1|46.53|45.13|46.35|44.95|349
1653667800000|2022-05-27 16:10:00|46.49|45.09|46.88|45.48|46.96|45.56|46.49|45.09|394
1653668100000|2022-05-27 16:15:00|46.87|45.47|46.74|45.34|46.88|45.48|46.63|45.23|319
1653668400000|2022-05-27 16:20:00|46.75|45.35|46.56|45.16|46.79|45.39|46.45|45.05|340
1653668700000|2022-05-27 16:25:00|46.55|45.15|46.46|45.06|46.61|45.21|46.42|45.02|311
1653669000000|2022-05-27 16:30:00|46.47|45.07|46.51|45.11|46.6|45.2|46.32|44.92|352
1653669300000|2022-05-27 16:35:00|46.52|45.12|46.61|45.21|46.7|45.3|46.34|44.94|366
1653669600000|2022-05-27 16:40:00|46.62|45.22|46.64|45.24|46.74|45.34|46.6|45.2|271
1653669900000|2022-05-27 16:45:00|46.63|45.23|46.65|45.25|46.74|45.34|46.56|45.16|281
1653670200000|2022-05-27 16:50:00|46.66|45.26|46.24|44.84|46.69|45.29|46.16|44.76|335
1653670500000|2022-05-27 16:55:00|46.21|44.81|46.42|45.02|46.49|45.09|46.2|44.8|310
1653670800000|2022-05-27 17:00:00|46.43|45.03|46.51|45.11|46.51|45.11|46.24|44.84|319
1653671100000|2022-05-27 17:05:00|46.5|45.1|46.69|45.29|46.69|45.29|46.44|45.04|298
1653671400000|2022-05-27 17:10:00|46.71|45.31|46.62|45.22|46.75|45.35|46.54|45.14|313
1653671700000|2022-05-27 17:15:00|46.63|45.23|45.99|44.59|46.66|45.26|45.87|44.47|477
1653672000000|2022-05-27 17:20:00|46|44.6|46|44.6|46.05|44.65|45.72|44.32|436
1653672300000|2022-05-27 17:25:00|46.01|44.61|46.18|44.78|46.29|44.89|46.01|44.61|411
1653672600000|2022-05-27 17:30:00|46.19|44.79|45.84|44.44|46.32|44.92|45.73|44.33|378
1653672900000|2022-05-27 17:35:00|45.86|44.46|46.03|44.63|46.06|44.66|45.78|44.38|380
1653673200000|2022-05-27 17:40:00|46.04|44.64|45.92|44.52|46.09|44.69|45.86|44.46|366
1653673500000|2022-05-27 17:45:00|45.93|44.53|46.04|44.64|46.06|44.66|45.81|44.41|382
1653673800000|2022-05-27 17:50:00|46.03|44.63|45.95|44.55|46.23|44.83|45.94|44.54|339
1653674100000|2022-05-27 17:55:00|45.9|44.5|45.86|44.46|45.93|44.53|45.71|44.31|413
1653674400000|2022-05-27 18:00:00|45.87|44.47|46.24|44.84|46.25|44.85|45.67|44.27|424
1653674700000|2022-05-27 18:05:00|46.23|44.83|46.18|44.78|46.24|44.84|46.07|44.67|325
1653675000000|2022-05-27 18:10:00|46.17|44.77|45.86|44.46|46.19|44.79|45.83|44.43|296
1653675300000|2022-05-27 18:15:00|45.87|44.47|45.83|44.43|45.94|44.54|45.7|44.3|384
1653675600000|2022-05-27 18:20:00|45.84|44.44|45.85|44.45|45.95|44.55|45.78|44.38|274
1653675900000|2022-05-27 18:25:00|45.86|44.46|45.8|44.4|45.87|44.47|45.72|44.32|264
1653676200000|2022-05-27 18:30:00|45.81|44.41|45.87|44.47|45.88|44.48|45.76|44.36|299
1653676500000|2022-05-27 18:35:00|45.88|44.48|45.91|44.51|46.05|44.65|45.86|44.46|280
1653676800000|2022-05-27 18:40:00|45.9|44.5|45.3|43.9|45.91|44.51|45.24|43.84|430
1653677100000|2022-05-27 18:45:00|45.29|43.89|45.56|44.16|45.56|44.16|45.23|43.83|422
1653677400000|2022-05-27 18:50:00|45.57|44.17|45.53|44.13|45.64|44.24|45.42|44.02|314
1653677700000|2022-05-27 18:55:00|45.54|44.14|45.71|44.31|45.77|44.37|45.53|44.13|235
1653678000000|2022-05-27 19:00:00|45.7|44.3|45.7|44.3|45.92|44.52|45.56|44.16|336
1653678300000|2022-05-27 19:05:00|45.71|44.31|45.79|44.39|45.86|44.46|45.71|44.31|234
1653678600000|2022-05-27 19:10:00|45.78|44.38|45.66|44.26|45.8|44.4|45.58|44.18|222
1653678900000|2022-05-27 19:15:00|45.68|44.28|45.45|44.05|45.75|44.35|45.44|44.04|298
1653679200000|2022-05-27 19:20:00|45.47|44.07|45.67|44.27|45.68|44.28|45.45|44.05|196
1653679500000|2022-05-27 19:25:00|45.68|44.28|45.67|44.27|45.77|44.37|45.62|44.22|206
1653679800000|2022-05-27 19:30:00|45.66|44.26|45.75|44.35|45.91|44.51|45.61|44.21|321
1653680100000|2022-05-27 19:35:00|45.76|44.36|45.86|44.46|45.91|44.51|45.68|44.28|290
1653680400000|2022-05-27 19:40:00|45.87|44.47|46.04|44.64|46.04|44.64|45.85|44.45|271
1653680700000|2022-05-27 19:45:00|46.03|44.63|46.06|44.66|46.07|44.67|45.8|44.4|279
1653681000000|2022-05-27 19:50:00|46.05|44.65|46.73|45.33|46.73|45.33|46.04|44.64|525
1653681300000|2022-05-27 19:55:00|46.74|45.34|46.45|45.05|46.81|45.41|46.39|44.99|402
1653681600000|2022-05-27 20:00:00|46.44|45.04|46.64|45.24|46.7|45.3|46.19|44.79|327
1653681900000|2022-05-27 20:05:00|46.63|45.23|46.77|45.37|46.77|45.37|46.61|45.21|358
1653682200000|2022-05-27 20:10:00|46.74|45.34|46.49|45.09|46.77|45.37|46.46|45.06|297
1653682500000|2022-05-27 20:15:00|46.5|45.1|46.59|45.19|46.64|45.24|46.5|45.1|228
1653682800000|2022-05-27 20:20:00|46.6|45.2|46.87|45.47|46.87|45.47|46.55|45.15|289
1653683100000|2022-05-27 20:25:00|46.88|45.48|46.77|45.37|46.88|45.48|46.71|45.31|177
1653683400000|2022-05-27 20:30:00|46.76|45.36|46.72|45.32|46.84|45.44|46.64|45.24|182
1653683700000|2022-05-27 20:35:00|46.73|45.33|46.67|45.27|46.77|45.37|46.67|45.27|164
1653684000000|2022-05-27 20:40:00|46.66|45.26|46.79|45.39|46.79|45.39|46.65|45.25|104
1653684300000|2022-05-27 20:45:00|46.78|45.38|46.8|45.4|46.85|45.45|46.7|45.3|114
1653684600000|2022-05-27 20:50:00|46.81|45.41|46.61|45.21|46.86|45.46|46.61|45.21|177
1653684900000|2022-05-27 20:55:00|46.6|45.2|46.53|45.13|46.63|45.23|46.52|45.12|119
1653721200000|2022-05-28 07:00:00|46.87|45.47|46.9|45.5|46.99|45.59|46.87|45.47|126
1653721500000|2022-05-28 07:05:00|46.89|45.49|46.75|45.35|46.9|45.5|46.74|45.34|148
1653721800000|2022-05-28 07:10:00|46.76|45.36|46.74|45.34|46.76|45.36|46.66|45.26|86
1653722100000|2022-05-28 07:15:00|46.73|45.33|46.69|45.29|46.73|45.33|46.61|45.21|111
1653722400000|2022-05-28 07:20:00|46.7|45.3|46.6|45.2|46.7|45.3|46.6|45.2|117
1653722700000|2022-05-28 07:25:00|46.61|45.21|46.62|45.22|46.66|45.26|46.61|45.21|90
1653723000000|2022-05-28 07:30:00|46.63|45.23|46.6|45.2|46.7|45.3|46.58|45.18|86
1653723300000|2022-05-28 07:35:00|46.61|45.21|46.73|45.33|46.74|45.34|46.61|45.21|72
1653723600000|2022-05-28 07:40:00|46.74|45.34|46.59|45.19|46.76|45.36|46.57|45.17|89
1653723900000|2022-05-28 07:45:00|46.6|45.2|46.66|45.26|46.66|45.26|46.58|45.18|87
1653724200000|2022-05-28 07:50:00|46.65|45.25|46.82|45.42|46.87|45.47|46.65|45.25|88
1653724500000|2022-05-28 07:55:00|46.83|45.43|46.67|45.27|46.84|45.44|46.67|45.27|99
1653724800000|2022-05-28 08:00:00|46.68|45.28|46.7|45.3|46.74|45.34|46.6|45.2|164
1653725100000|2022-05-28 08:05:00|46.69|45.29|46.84|45.44|46.86|45.46|46.69|45.29|96
1653725400000|2022-05-28 08:10:00|46.85|45.45|46.82|45.42|46.9|45.5|46.82|45.42|132
1653725700000|2022-05-28 08:15:00|46.81|45.41|46.71|45.31|46.85|45.45|46.71|45.31|100
1653726000000|2022-05-28 08:20:00|46.72|45.32|46.47|45.07|46.73|45.33|46.46|45.06|104
1653726300000|2022-05-28 08:25:00|46.46|45.06|46.5|45.1|46.54|45.14|46.41|45.01|107
1653726600000|2022-05-28 08:30:00|46.49|45.09|46.16|44.76|46.49|45.09|46.07|44.67|204
1653726900000|2022-05-28 08:35:00|46.14|44.74|46.31|44.91|46.32|44.92|46.13|44.73|102
1653727200000|2022-05-28 08:40:00|46.32|44.92|46.46|45.06|46.46|45.06|46.27|44.87|116
1653727500000|2022-05-28 08:45:00|46.45|45.05|46.36|44.96|46.5|45.1|46.34|44.94|144
1653727800000|2022-05-28 08:50:00|46.35|44.95|46.29|44.89|46.41|45.01|46.29|44.89|67
1653728100000|2022-05-28 08:55:00|46.3|44.9|46.23|44.83|46.35|44.95|46.23|44.83|83
1653728400000|2022-05-28 09:00:00|46.24|44.84|46.28|44.88|46.28|44.88|46.13|44.73|98
1653728700000|2022-05-28 09:05:00|46.27|44.87|46.21|44.81|46.28|44.88|46.13|44.73|97
1653729000000|2022-05-28 09:10:00|46.22|44.82|46.41|45.01|46.45|45.05|46.21|44.81|123
1653729300000|2022-05-28 09:15:00|46.4|45|46.45|45.05|46.49|45.09|46.37|44.97|112
1653729600000|2022-05-28 09:20:00|46.44|45.04|46.48|45.08|46.49|45.09|46.42|45.02|88
1653729900000|2022-05-28 09:25:00|46.49|45.09|46.31|44.91|46.5|45.1|46.31|44.91|105
1653730200000|2022-05-28 09:30:00|46.32|44.92|46.24|44.84|46.33|44.93|46.14|44.74|151
1653730500000|2022-05-28 09:35:00|46.23|44.83|46.29|44.89|46.33|44.93|46.21|44.81|96
1653730800000|2022-05-28 09:40:00|46.28|44.88|46.25|44.85|46.32|44.92|46.23|44.83|108
1653731100000|2022-05-28 09:45:00|46.24|44.84|46.34|44.94|46.35|44.95|46.15|44.75|155
1653731400000|2022-05-28 09:50:00|46.33|44.93|46.39|44.99|46.46|45.06|46.33|44.93|105
1653731700000|2022-05-28 09:55:00|46.38|44.98|46.32|44.92|46.38|44.98|46.26|44.86|129
1653732000000|2022-05-28 10:00:00|46.33|44.93|46.25|44.85|46.39|44.99|46.23|44.83|141
1653732300000|2022-05-28 10:05:00|46.26|44.86|46.16|44.76|46.3|44.9|46.13|44.73|130
1653732600000|2022-05-28 10:10:00|46.17|44.77|46.16|44.76|46.23|44.83|46.15|44.75|96
1653732900000|2022-05-28 10:15:00|46.15|44.75|46.13|44.73|46.29|44.89|46.12|44.72|117
1653733200000|2022-05-28 10:20:00|46.12|44.72|46.46|45.06|46.47|45.07|46.05|44.65|131
1653733500000|2022-05-28 10:25:00|46.45|45.05|46.49|45.09|46.52|45.12|46.45|45.05|97
1653733800000|2022-05-28 10:30:00|46.5|45.1|46.35|44.95|46.52|45.12|46.33|44.93|75
1653734100000|2022-05-28 10:35:00|46.34|44.94|46.22|44.82|46.36|44.96|46.2|44.8|67
1653734400000|2022-05-28 10:40:00|46.21|44.81|46.21|44.81|46.22|44.82|46.12|44.72|66
1653734700000|2022-05-28 10:45:00|46.22|44.82|46.26|44.86|46.32|44.92|46.16|44.76|110
1653735000000|2022-05-28 10:50:00|46.27|44.87|46.39|44.99|46.41|45.01|46.27|44.87|112
1653735300000|2022-05-28 10:55:00|46.4|45|46.35|44.95|46.43|45.03|46.3|44.9|101
1653735600000|2022-05-28 11:00:00|46.36|44.96|46.16|44.76|46.37|44.97|46.13|44.73|110
1653735900000|2022-05-28 11:05:00|46.17|44.77|46.49|45.09|46.5|45.1|46.17|44.77|91
1653736200000|2022-05-28 11:10:00|46.48|45.08|46.64|45.24|46.64|45.24|46.43|45.03|128
1653736500000|2022-05-28 11:15:00|46.63|45.23|46.54|45.14|46.64|45.24|46.45|45.05|132
1653736800000|2022-05-28 11:20:00|46.55|45.15|46.82|45.42|46.86|45.46|46.55|45.15|142
1653737100000|2022-05-28 11:25:00|46.83|45.43|46.67|45.27|46.83|45.43|46.63|45.23|172
1653737400000|2022-05-28 11:30:00|46.68|45.28|46.43|45.03|46.69|45.29|46.4|45|155
1653737700000|2022-05-28 11:35:00|46.44|45.04|46.58|45.18|46.6|45.2|46.41|45.01|126
1653738000000|2022-05-28 11:40:00|46.59|45.19|46.51|45.11|46.64|45.24|46.49|45.09|109
1653738300000|2022-05-28 11:45:00|46.52|45.12|46.45|45.05|46.56|45.16|46.44|45.04|103
1653738600000|2022-05-28 11:50:00|46.44|45.04|46.37|44.97|46.45|45.05|46.36|44.96|95
1653738900000|2022-05-28 11:55:00|46.36|44.96|46.43|45.03|46.45|45.05|46.31|44.91|76
1653739200000|2022-05-28 12:00:00|46.42|45.02|46.43|45.03|46.53|45.13|46.39|44.99|97
1653739500000|2022-05-28 12:05:00|46.44|45.04|46.57|45.17|46.57|45.17|46.44|45.04|99
1653739800000|2022-05-28 12:10:00|46.58|45.18|46.27|44.87|46.58|45.18|46.27|44.87|112
1653740100000|2022-05-28 12:15:00|46.26|44.86|46.33|44.93|46.33|44.93|46.21|44.81|109
1653740400000|2022-05-28 12:20:00|46.34|44.94|46.45|45.05|46.5|45.1|46.34|44.94|90
1653740700000|2022-05-28 12:25:00|46.44|45.04|46.56|45.16|46.66|45.26|46.44|45.04|143
1653741000000|2022-05-28 12:30:00|46.57|45.17|46.55|45.15|46.65|45.25|46.48|45.08|127
1653741300000|2022-05-28 12:35:00|46.54|45.14|46.63|45.23|46.65|45.25|46.53|45.13|79
1653741600000|2022-05-28 12:40:00|46.62|45.22|46.61|45.21|46.69|45.29|46.58|45.18|126
1653741900000|2022-05-28 12:45:00|46.62|45.22|46.68|45.28|46.7|45.3|46.59|45.19|75
1653742200000|2022-05-28 12:50:00|46.69|45.29|46.8|45.4|46.87|45.47|46.68|45.28|179
1653742500000|2022-05-28 12:55:00|46.81|45.41|46.78|45.38|46.87|45.47|46.72|45.32|165
1653742800000|2022-05-28 13:00:00|46.77|45.37|46.71|45.31|46.85|45.45|46.68|45.28|109
1653743100000|2022-05-28 13:05:00|46.7|45.3|46.78|45.38|46.84|45.44|46.7|45.3|110
1653743400000|2022-05-28 13:10:00|46.79|45.39|46.95|45.55|46.99|45.59|46.77|45.37|132
1653743700000|2022-05-28 13:15:00|46.96|45.56|47.19|45.79|47.2|45.8|46.96|45.56|221
1653744000000|2022-05-28 13:20:00|47.18|45.78|47.08|45.68|47.18|45.78|47.06|45.66|160
1653744300000|2022-05-28 13:25:00|47.07|45.67|46.99|45.59|47.07|45.67|46.92|45.52|97
1653744600000|2022-05-28 13:30:00|46.98|45.58|46.9|45.5|47.01|45.61|46.74|45.34|122
1653744900000|2022-05-28 13:35:00|46.91|45.51|46.93|45.53|46.96|45.56|46.85|45.45|117
1653745200000|2022-05-28 13:40:00|46.94|45.54|46.86|45.46|47.1|45.7|46.85|45.45|133
1653745500000|2022-05-28 13:45:00|46.87|45.47|46.87|45.47|46.91|45.51|46.83|45.43|113
1653745800000|2022-05-28 13:50:00|46.88|45.48|46.85|45.45|46.89|45.49|46.81|45.41|115
1653746100000|2022-05-28 13:55:00|46.86|45.46|46.92|45.52|46.94|45.54|46.86|45.46|95
1653746400000|2022-05-28 14:00:00|46.93|45.53|47.07|45.67|47.1|45.7|46.92|45.52|161
1653746700000|2022-05-28 14:05:00|47.08|45.68|46.85|45.45|47.08|45.68|46.84|45.44|101
1653747000000|2022-05-28 14:10:00|46.84|45.44|46.78|45.38|46.84|45.44|46.74|45.34|109
1653747300000|2022-05-28 14:15:00|46.77|45.37|46.78|45.38|46.81|45.41|46.7|45.3|162
1653747600000|2022-05-28 14:20:00|46.79|45.39|46.71|45.31|46.84|45.44|46.68|45.28|109
1653747900000|2022-05-28 14:25:00|46.72|45.32|46.69|45.29|46.73|45.33|46.67|45.27|76
1653748200000|2022-05-28 14:30:00|46.7|45.3|46.85|45.45|46.87|45.47|46.67|45.27|113
1653748500000|2022-05-28 14:35:00|46.86|45.46|46.76|45.36|46.86|45.46|46.75|45.35|95
1653748800000|2022-05-28 14:40:00|46.75|45.35|46.92|45.52|46.92|45.52|46.74|45.34|82
1653749100000|2022-05-28 14:45:00|46.91|45.51|46.65|45.25|46.92|45.52|46.58|45.18|124
1653749400000|2022-05-28 14:50:00|46.64|45.24|46.64|45.24|46.68|45.28|46.6|45.2|97
1653749700000|2022-05-28 14:55:00|46.65|45.25|46.66|45.26|46.68|45.28|46.6|45.2|64
1653750000000|2022-05-28 15:00:00|46.65|45.25|46.7|45.3|46.78|45.38|46.6|45.2|187
1653750300000|2022-05-28 15:05:00|46.69|45.29|46.66|45.26|46.79|45.39|46.65|45.25|102
1653750600000|2022-05-28 15:10:00|46.67|45.27|46.79|45.39|46.8|45.4|46.66|45.26|96
1653750900000|2022-05-28 15:15:00|46.8|45.4|46.8|45.4|46.89|45.49|46.79|45.39|91
1653751200000|2022-05-28 15:20:00|46.81|45.41|46.89|45.49|46.92|45.52|46.8|45.4|76
1653751500000|2022-05-28 15:25:00|46.9|45.5|46.97|45.57|47|45.6|46.85|45.45|113
1653751800000|2022-05-28 15:30:00|46.98|45.58|47.31|45.91|47.31|45.91|46.97|45.57|223
1653752100000|2022-05-28 15:35:00|47.3|45.9|47.19|45.79|47.38|45.98|47.17|45.77|201
1653752400000|2022-05-28 15:40:00|47.18|45.78|47.07|45.67|47.18|45.78|47.03|45.63|113
1653752700000|2022-05-28 15:45:00|47.08|45.68|46.96|45.56|47.11|45.71|46.94|45.54|94
1653753000000|2022-05-28 15:50:00|46.97|45.57|47.14|45.74|47.2|45.8|46.97|45.57|115
1653753300000|2022-05-28 15:55:00|47.13|45.73|46.99|45.59|47.15|45.75|46.98|45.58|109
1653753600000|2022-05-28 16:00:00|47|45.6|46.99|45.59|47|45.6|46.8|45.4|192
1653753900000|2022-05-28 16:05:00|47|45.6|46.93|45.53|47.01|45.61|46.92|45.52|67
1653754200000|2022-05-28 16:10:00|46.94|45.54|46.86|45.46|46.96|45.56|46.84|45.44|116
1653754500000|2022-05-28 16:15:00|46.87|45.47|46.95|45.55|46.96|45.56|46.76|45.36|111
1653754800000|2022-05-28 16:20:00|46.96|45.56|47.14|45.74|47.17|45.77|46.95|45.55|117
1653755100000|2022-05-28 16:25:00|47.15|45.75|47.17|45.77|47.21|45.81|47.11|45.71|97
1653755400000|2022-05-28 16:30:00|47.16|45.76|47.14|45.74|47.21|45.81|47.08|45.68|90
1653755700000|2022-05-28 16:35:00|47.15|45.75|47.03|45.63|47.24|45.84|47.03|45.63|88
1653756000000|2022-05-28 16:40:00|47.02|45.62|46.97|45.57|47.03|45.63|46.97|45.57|22
1653756300000|2022-05-28 16:45:00|46.98|45.58|47|45.6|47.03|45.63|46.98|45.58|23
1653756600000|2022-05-28 16:50:00|47.01|45.61|46.94|45.54|47.01|45.61|46.93|45.53|37
1653756900000|2022-05-28 16:55:00|46.95|45.55|46.94|45.54|46.96|45.56|46.9|45.5|59
1653757200000|2022-05-28 17:00:00|46.95|45.55|46.87|45.47|46.95|45.55|46.86|45.46|43
1653757500000|2022-05-28 17:05:00|46.88|45.48|46.83|45.43|46.88|45.48|46.81|45.41|42
1653757800000|2022-05-28 17:10:00|46.84|45.44|46.85|45.45|46.85|45.45|46.83|45.43|46
1653758100000|2022-05-28 17:15:00|46.86|45.46|46.8|45.4|47.03|45.63|46.71|45.31|398
1653758400000|2022-05-28 17:20:00|46.79|45.39|46.61|45.21|46.87|45.47|46.58|45.18|214
1653758700000|2022-05-28 17:25:00|46.62|45.22|46.64|45.24|46.66|45.26|46.5|45.1|152
1653759000000|2022-05-28 17:30:00|46.63|45.23|46.62|45.22|46.71|45.31|46.58|45.18|122
1653759300000|2022-05-28 17:35:00|46.63|45.23|46.54|45.14|46.68|45.28|46.54|45.14|137
1653759600000|2022-05-28 17:40:00|46.55|45.15|46.69|45.29|46.72|45.32|46.54|45.14|78
1653759900000|2022-05-28 17:45:00|46.7|45.3|46.68|45.28|46.75|45.35|46.59|45.19|86
1653760200000|2022-05-28 17:50:00|46.69|45.29|46.6|45.2|46.69|45.29|46.6|45.2|107
1653760500000|2022-05-28 17:55:00|46.61|45.21|46.75|45.35|46.75|45.35|46.6|45.2|102
1653760800000|2022-05-28 18:00:00|46.76|45.36|46.79|45.39|46.85|45.45|46.73|45.33|91
1653761100000|2022-05-28 18:05:00|46.8|45.4|46.78|45.38|46.87|45.47|46.73|45.33|97
1653761400000|2022-05-28 18:10:00|46.77|45.37|46.88|45.48|46.88|45.48|46.75|45.35|53
1653761700000|2022-05-28 18:15:00|46.87|45.47|46.89|45.49|46.94|45.54|46.82|45.42|65
1653762000000|2022-05-28 18:20:00|46.9|45.5|46.89|45.49|46.93|45.53|46.88|45.48|66
1653762300000|2022-05-28 18:25:00|46.88|45.48|46.91|45.51|46.95|45.55|46.88|45.48|45
1653762600000|2022-05-28 18:30:00|46.9|45.5|46.98|45.58|47.03|45.63|46.9|45.5|102
1653762900000|2022-05-28 18:35:00|46.97|45.57|47|45.6|47.06|45.66|46.94|45.54|69
1653763200000|2022-05-28 18:40:00|47.01|45.61|46.92|45.52|47.01|45.61|46.89|45.49|45
1653763500000|2022-05-28 18:45:00|46.93|45.53|46.96|45.56|46.97|45.57|46.92|45.52|42
1653763800000|2022-05-28 18:50:00|46.95|45.55|47.06|45.66|47.08|45.68|46.93|45.53|79
1653764100000|2022-05-28 18:55:00|47.08|45.68|47.13|45.73|47.17|45.77|47.06|45.66|81
1653764400000|2022-05-28 19:00:00|47.14|45.74|47.07|45.67|47.15|45.75|47.01|45.61|87
1653764700000|2022-05-28 19:05:00|47.06|45.66|47|45.6|47.07|45.67|46.97|45.57|45
1653765000000|2022-05-28 19:10:00|46.99|45.59|47.14|45.74|47.17|45.77|46.99|45.59|71
1653765300000|2022-05-28 19:15:00|47.13|45.73|47.04|45.64|47.14|45.74|46.98|45.58|69
1653765600000|2022-05-28 19:20:00|47.03|45.63|46.93|45.53|47.04|45.64|46.92|45.52|60
1653765900000|2022-05-28 19:25:00|46.92|45.52|46.87|45.47|46.93|45.53|46.85|45.45|59
1653766200000|2022-05-28 19:30:00|46.88|45.48|46.93|45.53|46.96|45.56|46.88|45.48|58
1653766500000|2022-05-28 19:35:00|46.92|45.52|47.12|45.72|47.15|45.75|46.89|45.49|63
1653766800000|2022-05-28 19:40:00|47.13|45.73|46.99|45.59|47.16|45.76|46.99|45.59|93
1653767100000|2022-05-28 19:45:00|47|45.6|47.22|45.82|47.22|45.82|47|45.6|114
1653767400000|2022-05-28 19:50:00|47.24|45.84|47.32|45.92|47.35|45.95|47.24|45.84|121
1653767700000|2022-05-28 19:55:00|47.33|45.93|47.25|45.85|47.36|45.96|47.21|45.81|102
1653768000000|2022-05-28 20:00:00|47.24|45.84|47.26|45.86|47.36|45.96|47.14|45.74|112
1653768300000|2022-05-28 20:05:00|47.25|45.85|47.19|45.79|47.26|45.86|47.18|45.78|73
1653768600000|2022-05-28 20:10:00|47.18|45.78|47.05|45.65|47.2|45.8|47.01|45.61|72
1653768900000|2022-05-28 20:15:00|47.04|45.64|47.15|45.75|47.16|45.76|47.04|45.64|65
1653769200000|2022-05-28 20:20:00|47.14|45.74|47.03|45.63|47.15|45.75|47.02|45.62|83
1653769500000|2022-05-28 20:25:00|47.04|45.64|47.04|45.64|47.04|45.64|46.95|45.55|83
1653769800000|2022-05-28 20:30:00|47.05|45.65|47.01|45.61|47.06|45.66|46.98|45.58|143
1653770100000|2022-05-28 20:35:00|47.02|45.62|47.12|45.72|47.13|45.73|46.99|45.59|72
1653770400000|2022-05-28 20:40:00|47.13|45.73|47.13|45.73|47.21|45.81|47.12|45.72|118
1653770700000|2022-05-28 20:45:00|47.14|45.74|47.09|45.69|47.14|45.74|47.05|45.65|66
1653771000000|2022-05-28 20:50:00|47.1|45.7|47.18|45.78|47.2|45.8|47.1|45.7|64
1653771300000|2022-05-28 20:55:00|47.17|45.77|47.17|45.77|47.22|45.82|47.07|45.67|118
1653771600000|2022-05-28 21:00:00|47.18|45.78|47.3|45.9|47.37|45.97|47.18|45.78|140
1653771900000|2022-05-28 21:05:00|47.31|45.91|47.13|45.73|47.34|45.94|47.11|45.71|92
1653772200000|2022-05-28 21:10:00|47.12|45.72|47.08|45.68|47.13|45.73|47.06|45.66|78
1653772500000|2022-05-28 21:15:00|47.07|45.67|47.23|45.83|47.23|45.83|47.07|45.67|94
1653772800000|2022-05-28 21:20:00|47.24|45.84|47.04|45.64|47.26|45.86|47.03|45.63|100
1653773100000|2022-05-28 21:25:00|47.03|45.63|47.14|45.74|47.15|45.75|47.03|45.63|89
1653773400000|2022-05-28 21:30:00|47.15|45.75|47.13|45.73|47.15|45.75|47.12|45.72|53
1653773700000|2022-05-28 21:35:00|47.12|45.72|47.18|45.78|47.19|45.79|47.11|45.71|89
1653774000000|2022-05-28 21:40:00|47.19|45.79|47.18|45.78|47.22|45.82|47.18|45.78|62
1653774300000|2022-05-28 21:45:00|47.17|45.77|47.09|45.69|47.18|45.78|47.06|45.66|52
1653774600000|2022-05-28 21:50:00|47.08|45.68|47.17|45.77|47.17|45.77|47.08|45.68|45
1653774900000|2022-05-28 21:55:00|47.16|45.76|47.15|45.75|47.21|45.81|47.15|45.75|82
1653775200000|2022-05-28 22:00:00|47.14|45.74|46.97|45.57|47.14|45.74|46.97|45.57|92
1653775500000|2022-05-28 22:05:00|46.98|45.58|46.99|45.59|47.04|45.64|46.98|45.58|48
1653775800000|2022-05-28 22:10:00|47|45.6|47.03|45.63|47.04|45.64|46.99|45.59|126
1653776100000|2022-05-28 22:15:00|47.02|45.62|46.86|45.46|47.02|45.62|46.85|45.45|63
1653776400000|2022-05-28 22:20:00|46.87|45.47|46.89|45.49|46.93|45.53|46.86|45.46|41
1653776700000|2022-05-28 22:25:00|46.9|45.5|46.91|45.51|46.96|45.56|46.9|45.5|66
1653777000000|2022-05-28 22:30:00|46.92|45.52|46.94|45.54|46.97|45.57|46.89|45.49|77
1653777300000|2022-05-28 22:35:00|46.95|45.55|47.02|45.62|47.07|45.67|46.95|45.55|81
1653777600000|2022-05-28 22:40:00|47.01|45.61|47.03|45.63|47.04|45.64|46.95|45.55|51
1653777900000|2022-05-28 22:45:00|47.04|45.64|47.06|45.66|47.09|45.69|47|45.6|53
1653778200000|2022-05-28 22:50:00|47.05|45.65|46.99|45.59|47.05|45.65|46.97|45.57|39
1653778500000|2022-05-28 22:55:00|47|45.6|46.91|45.51|47.03|45.63|46.9|45.5|63
1653778800000|2022-05-28 23:00:00|46.9|45.5|47.02|45.62|47.03|45.63|46.9|45.5|43
1653779100000|2022-05-28 23:05:00|47.03|45.63|47.17|45.77|47.17|45.77|47.02|45.62|66
1653779400000|2022-05-28 23:10:00|47.16|45.76|47.27|45.87|47.36|45.96|47.16|45.76|145
1653779700000|2022-05-28 23:15:00|47.28|45.88|47.14|45.74|47.3|45.9|47.14|45.74|124
1653780000000|2022-05-28 23:20:00|47.13|45.73|47.23|45.83|47.25|45.85|47.08|45.68|83
1653780300000|2022-05-28 23:25:00|47.24|45.84|47.41|46.01|47.51|46.11|47.24|45.84|124
1653780600000|2022-05-28 23:30:00|47.42|46.02|47.41|46.01|47.47|46.07|47.29|45.89|102
1653780900000|2022-05-28 23:35:00|47.42|46.02|47.39|45.99|47.46|46.06|47.37|45.97|90
1653781200000|2022-05-28 23:40:00|47.4|46|47.42|46.02|47.53|46.13|47.38|45.98|97
1653781500000|2022-05-28 23:45:00|47.41|46.01|47.16|45.76|47.61|46.21|47.13|45.73|219
1653781800000|2022-05-28 23:50:00|47.17|45.77|47.21|45.81|47.21|45.81|47.04|45.64|114
1653782100000|2022-05-28 23:55:00|47.2|45.8|47.14|45.74|47.21|45.81|47.11|45.71|94
1653782400000|2022-05-29 00:00:00|47.15|45.75|47.03|45.63|47.19|45.79|46.99|45.59|160
1653782700000|2022-05-29 00:05:00|47.02|45.62|47.25|45.85|47.3|45.9|47.02|45.62|107
1653783000000|2022-05-29 00:10:00|47.24|45.84|47.15|45.75|47.3|45.9|47.14|45.74|105
1653783300000|2022-05-29 00:15:00|47.14|45.74|47.13|45.73|47.17|45.77|46.99|45.59|131
1653783600000|2022-05-29 00:20:00|47.14|45.74|47.15|45.75|47.15|45.75|47.01|45.61|112
1653783900000|2022-05-29 00:25:00|47.16|45.76|47.18|45.78|47.28|45.88|47.15|45.75|97
1653784200000|2022-05-29 00:30:00|47.19|45.79|47.08|45.68|47.2|45.8|47.06|45.66|64
1653784500000|2022-05-29 00:35:00|47.07|45.67|47.13|45.73|47.2|45.8|47.06|45.66|83
1653784800000|2022-05-29 00:40:00|47.14|45.74|47.07|45.67|47.14|45.74|46.97|45.57|100
1653785100000|2022-05-29 00:45:00|47.06|45.66|47.28|45.88|47.36|45.96|47.04|45.64|136
1653785400000|2022-05-29 00:50:00|47.27|45.87|47.3|45.9|47.4|46|47.25|45.85|101
1653785700000|2022-05-29 00:55:00|47.29|45.89|47.14|45.74|47.3|45.9|47.11|45.71|80
1653786000000|2022-05-29 01:00:00|47.13|45.73|47.1|45.7|47.17|45.77|46.99|45.59|156
1653786300000|2022-05-29 01:05:00|47.11|45.71|47.22|45.82|47.23|45.83|47.1|45.7|107
1653786600000|2022-05-29 01:10:00|47.23|45.83|47.11|45.71|47.25|45.85|47.11|45.71|86
1653786900000|2022-05-29 01:15:00|47.12|45.72|47.33|45.93|47.33|45.93|47.12|45.72|73
1653787200000|2022-05-29 01:20:00|47.32|45.92|47.32|45.92|47.44|46.04|47.23|45.83|119
1653787500000|2022-05-29 01:25:00|47.35|45.95|47.02|45.62|47.35|45.95|47.02|45.62|114
1653787800000|2022-05-29 01:30:00|47.01|45.61|46.8|45.4|47.01|45.61|46.78|45.38|143
1653788100000|2022-05-29 01:35:00|46.81|45.41|47.18|45.78|47.19|45.79|46.81|45.41|140
1653788400000|2022-05-29 01:40:00|47.19|45.79|47.14|45.74|47.26|45.86|47.08|45.68|174
1653788700000|2022-05-29 01:45:00|47.13|45.73|47.23|45.83|47.27|45.87|47.13|45.73|106
1653789000000|2022-05-29 01:50:00|47.24|45.84|47.13|45.73|47.26|45.86|46.98|45.58|138
1653789300000|2022-05-29 01:55:00|47.14|45.74|47.15|45.75|47.28|45.88|47.14|45.74|118
1653789600000|2022-05-29 02:00:00|47.14|45.74|46.99|45.59|47.14|45.74|46.87|45.47|149
1653789900000|2022-05-29 02:05:00|47|45.6|46.68|45.28|47.06|45.66|46.64|45.24|158
1653790200000|2022-05-29 02:10:00|46.69|45.29|46.57|45.17|46.7|45.3|46.48|45.08|193
1653790500000|2022-05-29 02:15:00|46.58|45.18|46.61|45.21|46.75|45.35|46.43|45.03|205
1653790800000|2022-05-29 02:20:00|46.6|45.2|46.47|45.07|46.67|45.27|46.31|44.91|185
1653791100000|2022-05-29 02:25:00|46.49|45.09|46.59|45.19|46.62|45.22|46.45|45.05|141
1653791400000|2022-05-29 02:30:00|46.58|45.18|46.5|45.1|46.68|45.28|46.47|45.07|117
1653791700000|2022-05-29 02:35:00|46.51|45.11|46.55|45.15|46.6|45.2|46.48|45.08|101
1653792000000|2022-05-29 02:40:00|46.54|45.14|46.48|45.08|46.59|45.19|46.48|45.08|121
1653792300000|2022-05-29 02:45:00|46.49|45.09|46.43|45.03|46.54|45.14|46.37|44.97|135
1653792600000|2022-05-29 02:50:00|46.42|45.02|46.66|45.26|46.66|45.26|46.39|44.99|179
1653792900000|2022-05-29 02:55:00|46.67|45.27|46.54|45.14|46.69|45.29|46.52|45.12|101
1653793200000|2022-05-29 03:00:00|46.55|45.15|46.37|44.97|46.55|45.15|46.34|44.94|129
1653793500000|2022-05-29 03:05:00|46.38|44.98|46.41|45.01|46.44|45.04|46.33|44.93|114
1653793800000|2022-05-29 03:10:00|46.42|45.02|46.61|45.21|46.63|45.23|46.41|45.01|135
1653794100000|2022-05-29 03:15:00|46.62|45.22|46.47|45.07|46.62|45.22|46.43|45.03|92
1653794400000|2022-05-29 03:20:00|46.48|45.08|46.55|45.15|46.56|45.16|46.45|45.05|82
1653794700000|2022-05-29 03:25:00|46.56|45.16|46.59|45.19|46.6|45.2|46.53|45.13|74
1653795000000|2022-05-29 03:30:00|46.6|45.2|46.49|45.09|46.63|45.23|46.49|45.09|61
1653795300000|2022-05-29 03:35:00|46.5|45.1|46.64|45.24|46.68|45.28|46.5|45.1|109
1653795600000|2022-05-29 03:40:00|46.63|45.23|46.68|45.28|46.71|45.31|46.56|45.16|94
1653795900000|2022-05-29 03:45:00|46.69|45.29|46.59|45.19|46.69|45.29|46.59|45.19|60
1653796200000|2022-05-29 03:50:00|46.6|45.2|46.71|45.31|46.74|45.34|46.58|45.18|117
1653796500000|2022-05-29 03:55:00|46.72|45.32|46.7|45.3|46.79|45.39|46.67|45.27|96
1653796800000|2022-05-29 04:00:00|46.69|45.29|46.59|45.19|46.69|45.29|46.59|45.19|72
1653797100000|2022-05-29 04:05:00|46.58|45.18|46.76|45.36|46.77|45.37|46.55|45.15|99
1653797400000|2022-05-29 04:10:00|46.77|45.37|46.72|45.32|46.8|45.4|46.7|45.3|80
1653797700000|2022-05-29 04:15:00|46.71|45.31|46.59|45.19|46.71|45.31|46.51|45.11|111
1653798000000|2022-05-29 04:20:00|46.58|45.18|46.51|45.11|46.64|45.24|46.45|45.05|106
1653798300000|2022-05-29 04:25:00|46.49|45.09|46.59|45.19|46.59|45.19|46.39|44.99|105
1653798600000|2022-05-29 04:30:00|46.58|45.18|46.51|45.11|46.59|45.19|46.44|45.04|102
1653798900000|2022-05-29 04:35:00|46.52|45.12|46.63|45.23|46.63|45.23|46.51|45.11|71
1653799200000|2022-05-29 04:40:00|46.64|45.24|46.66|45.26|46.67|45.27|46.62|45.22|69
1653799500000|2022-05-29 04:45:00|46.67|45.27|46.61|45.21|46.68|45.28|46.59|45.19|114
1653799800000|2022-05-29 04:50:00|46.6|45.2|46.5|45.1|46.6|45.2|46.5|45.1|72
1653800100000|2022-05-29 04:55:00|46.51|45.11|46.58|45.18|46.6|45.2|46.5|45.1|68
1653800400000|2022-05-29 05:00:00|46.57|45.17|46.64|45.24|46.64|45.24|46.46|45.06|71
1653800700000|2022-05-29 05:05:00|46.62|45.22|46.68|45.28|46.68|45.28|46.53|45.13|87
1653801000000|2022-05-29 05:10:00|46.69|45.29|46.65|45.25|46.71|45.31|46.63|45.23|97
1653801300000|2022-05-29 05:15:00|46.64|45.24|46.79|45.39|46.8|45.4|46.64|45.24|84
1653801600000|2022-05-29 05:20:00|46.78|45.38|46.8|45.4|46.81|45.41|46.72|45.32|78
1653801900000|2022-05-29 05:25:00|46.81|45.41|46.87|45.47|46.91|45.51|46.77|45.37|89
1653802200000|2022-05-29 05:30:00|46.86|45.46|46.86|45.46|46.9|45.5|46.81|45.41|107
1653802500000|2022-05-29 05:35:00|46.85|45.45|46.73|45.33|46.86|45.46|46.72|45.32|124
1653802800000|2022-05-29 05:40:00|46.72|45.32|46.71|45.31|46.82|45.42|46.69|45.29|101
1653803100000|2022-05-29 05:45:00|46.72|45.32|46.74|45.34|46.78|45.38|46.72|45.32|91
1653803400000|2022-05-29 05:50:00|46.75|45.35|46.76|45.36|46.77|45.37|46.66|45.26|97
1653803700000|2022-05-29 05:55:00|46.75|45.35|46.9|45.5|46.91|45.51|46.7|45.3|138
1653804000000|2022-05-29 06:00:00|46.91|45.51|46.91|45.51|47.03|45.63|46.9|45.5|132
1653804300000|2022-05-29 06:05:00|46.9|45.5|46.83|45.43|46.92|45.52|46.82|45.42|73
1653804600000|2022-05-29 06:10:00|46.82|45.42|46.91|45.51|46.91|45.51|46.8|45.4|116
1653804900000|2022-05-29 06:15:00|46.9|45.5|46.81|45.41|46.9|45.5|46.81|45.41|66
1653805200000|2022-05-29 06:20:00|46.82|45.42|46.86|45.46|46.89|45.49|46.8|45.4|75
1653805500000|2022-05-29 06:25:00|46.87|45.47|46.91|45.51|46.91|45.51|46.84|45.44|97
1653805800000|2022-05-29 06:30:00|46.9|45.5|46.87|45.47|46.91|45.51|46.85|45.45|148
1653806100000|2022-05-29 06:35:00|46.86|45.46|46.87|45.47|46.91|45.51|46.84|45.44|84
1653806400000|2022-05-29 06:40:00|46.86|45.46|47.01|45.61|47.03|45.63|46.86|45.46|122
1653806700000|2022-05-29 06:45:00|47.02|45.62|46.97|45.57|47.03|45.63|46.9|45.5|50
1653807000000|2022-05-29 06:50:00|46.98|45.58|47.04|45.64|47.08|45.68|46.98|45.58|79
1653807300000|2022-05-29 06:55:00|47.03|45.63|47.06|45.66|47.07|45.67|46.98|45.58|83
1653807600000|2022-05-29 07:00:00|47.07|45.67|47.11|45.71|47.13|45.73|47.07|45.67|89
1653807900000|2022-05-29 07:05:00|47.1|45.7|47.08|45.68|47.15|45.75|47.08|45.68|65
1653808200000|2022-05-29 07:10:00|47.09|45.69|47.1|45.7|47.11|45.71|47.05|45.65|81
1653808500000|2022-05-29 07:15:00|47.11|45.71|47.05|45.65|47.13|45.73|47.01|45.61|88
1653808800000|2022-05-29 07:20:00|47.04|45.64|47.05|45.65|47.06|45.66|46.99|45.59|56
1653809100000|2022-05-29 07:25:00|47.06|45.66|47.16|45.76|47.19|45.79|47.05|45.65|63
1653809400000|2022-05-29 07:30:00|47.17|45.77|47.09|45.69|47.18|45.78|47.07|45.67|73
1653809700000|2022-05-29 07:35:00|47.1|45.7|47.19|45.79|47.2|45.8|47.09|45.69|86
1653810000000|2022-05-29 07:40:00|47.18|45.78|47.2|45.8|47.23|45.83|47.17|45.77|58
1653810300000|2022-05-29 07:45:00|47.21|45.81|47.18|45.78|47.23|45.83|47.15|45.75|68
1653810600000|2022-05-29 07:50:00|47.19|45.79|47.22|45.82|47.26|45.86|47.19|45.79|105
1653810900000|2022-05-29 07:55:00|47.21|45.81|47.2|45.8|47.22|45.82|47.17|45.77|99
1653811200000|2022-05-29 08:00:00|47.21|45.81|47.13|45.73|47.21|45.81|47.09|45.69|133
1653811500000|2022-05-29 08:05:00|47.12|45.72|47|45.6|47.12|45.72|46.98|45.58|68
1653811800000|2022-05-29 08:10:00|47.01|45.61|47.05|45.65|47.07|45.67|46.96|45.56|93
1653812100000|2022-05-29 08:15:00|47.06|45.66|47.23|45.83|47.3|45.9|47.06|45.66|102
1653812400000|2022-05-29 08:20:00|47.22|45.82|47.3|45.9|47.34|45.94|47.22|45.82|193
1653812700000|2022-05-29 08:25:00|47.29|45.89|47.27|45.87|47.35|45.95|47.25|45.85|143
1653813000000|2022-05-29 08:30:00|47.26|45.86|47.28|45.88|47.4|46|47.25|45.85|184
1653813300000|2022-05-29 08:35:00|47.27|45.87|47.22|45.82|47.29|45.89|47.21|45.81|119
1653813600000|2022-05-29 08:40:00|47.21|45.81|47.23|45.83|47.23|45.83|47.15|45.75|105
1653813900000|2022-05-29 08:45:00|47.24|45.84|47.19|45.79|47.24|45.84|47.15|45.75|94
1653814200000|2022-05-29 08:50:00|47.18|45.78|47.06|45.66|47.21|45.81|47.02|45.62|85
1653814500000|2022-05-29 08:55:00|47.07|45.67|47.07|45.67|47.15|45.75|47.06|45.66|80
1653814800000|2022-05-29 09:00:00|47.08|45.68|47.07|45.67|47.15|45.75|47.07|45.67|91
1653815100000|2022-05-29 09:05:00|47.08|45.68|46.98|45.58|47.08|45.68|46.91|45.51|114
1653815400000|2022-05-29 09:10:00|46.99|45.59|47.03|45.63|47.08|45.68|46.98|45.58|106
1653815700000|2022-05-29 09:15:00|47.02|45.62|46.89|45.49|47.09|45.69|46.87|45.47|114
1653816000000|2022-05-29 09:20:00|46.88|45.48|46.92|45.52|46.95|45.55|46.85|45.45|152
1653816300000|2022-05-29 09:25:00|46.93|45.53|46.99|45.59|47.07|45.67|46.91|45.51|132
1653816600000|2022-05-29 09:30:00|46.98|45.58|46.92|45.52|47.04|45.64|46.87|45.47|121
1653816900000|2022-05-29 09:35:00|46.91|45.51|47.06|45.66|47.08|45.68|46.9|45.5|121
1653817200000|2022-05-29 09:40:00|47.05|45.65|46.86|45.46|47.08|45.68|46.85|45.45|113
1653817500000|2022-05-29 09:45:00|46.87|45.47|46.93|45.53|46.97|45.57|46.87|45.47|83
1653817800000|2022-05-29 09:50:00|46.94|45.54|46.94|45.54|47|45.6|46.85|45.45|107
1653818100000|2022-05-29 09:55:00|46.95|45.55|46.97|45.57|46.99|45.59|46.87|45.47|98
1653818400000|2022-05-29 10:00:00|46.96|45.56|47|45.6|47.06|45.66|46.94|45.54|85
1653818700000|2022-05-29 10:05:00|46.99|45.59|47.09|45.69|47.12|45.72|46.99|45.59|123
1653819000000|2022-05-29 10:10:00|47.08|45.68|47.14|45.74|47.14|45.74|47.04|45.64|144
1653819300000|2022-05-29 10:15:00|47.13|45.73|47.37|45.97|47.44|46.04|47.13|45.73|223
1653819600000|2022-05-29 10:20:00|47.36|45.96|47.39|45.99|47.4|46|47.32|45.92|146
1653819900000|2022-05-29 10:25:00|47.38|45.98|47.27|45.87|47.38|45.98|47.25|45.85|127
1653820200000|2022-05-29 10:30:00|47.26|45.86|47.42|46.02|47.44|46.04|47.26|45.86|148
1653820500000|2022-05-29 10:35:00|47.43|46.03|47.39|45.99|47.5|46.1|47.38|45.98|106
1653820800000|2022-05-29 10:40:00|47.38|45.98|47.35|45.95|47.4|46|47.31|45.91|98
1653821100000|2022-05-29 10:45:00|47.34|45.94|47.24|45.84|47.37|45.97|47.23|45.83|111
1653821400000|2022-05-29 10:50:00|47.23|45.83|47.26|45.86|47.27|45.87|47.21|45.81|66
1653821700000|2022-05-29 10:55:00|47.27|45.87|47.43|46.03|47.44|46.04|47.27|45.87|131
1653822000000|2022-05-29 11:00:00|47.44|46.04|47.77|46.37|47.85|46.45|47.44|46.04|186
1653822300000|2022-05-29 11:05:00|47.78|46.38|47.71|46.31|47.83|46.43|47.66|46.26|143
1653822600000|2022-05-29 11:10:00|47.7|46.3|47.49|46.09|47.71|46.31|47.45|46.05|153
1653822900000|2022-05-29 11:15:00|47.48|46.08|47.53|46.13|47.56|46.16|47.45|46.05|61
1653823200000|2022-05-29 11:20:00|47.54|46.14|47.61|46.21|47.62|46.22|47.49|46.09|72
1653823500000|2022-05-29 11:25:00|47.62|46.22|47.48|46.08|47.62|46.22|47.48|46.08|103
1653823800000|2022-05-29 11:30:00|47.47|46.07|47.45|46.05|47.58|46.18|47.45|46.05|70
1653824100000|2022-05-29 11:35:00|47.44|46.04|47.48|46.08|47.5|46.1|47.42|46.02|75
1653824400000|2022-05-29 11:40:00|47.47|46.07|47.59|46.19|47.59|46.19|47.47|46.07|64
1653824700000|2022-05-29 11:45:00|47.58|46.18|47.65|46.25|47.73|46.33|47.57|46.17|123
1653825000000|2022-05-29 11:50:00|47.64|46.24|47.61|46.21|47.65|46.25|47.56|46.16|115
1653825300000|2022-05-29 11:55:00|47.62|46.22|47.86|46.46|47.93|46.53|47.62|46.22|154
1653825600000|2022-05-29 12:00:00|47.85|46.45|47.96|46.56|48.02|46.62|47.85|46.45|164
1653825900000|2022-05-29 12:05:00|47.97|46.57|48.09|46.69|48.22|46.82|47.94|46.54|259
1653826200000|2022-05-29 12:10:00|48.08|46.68|48.18|46.78|48.29|46.89|48.07|46.67|207
1653826500000|2022-05-29 12:15:00|48.19|46.79|48.07|46.67|48.25|46.85|48.04|46.64|159
1653826800000|2022-05-29 12:20:00|48.08|46.68|48.16|46.76|48.18|46.78|48.05|46.65|169
1653827100000|2022-05-29 12:25:00|48.15|46.75|48.12|46.72|48.2|46.8|48.09|46.69|54
1653827400000|2022-05-29 12:30:00|48.13|46.73|48.13|46.73|48.2|46.8|48.12|46.72|93
1653827700000|2022-05-29 12:35:00|48.12|46.72|47.98|46.58|48.15|46.75|47.95|46.55|123
1653828000000|2022-05-29 12:40:00|47.99|46.59|48.06|46.66|48.07|46.67|47.98|46.58|103
1653828300000|2022-05-29 12:45:00|48.05|46.65|48.15|46.75|48.24|46.84|47.99|46.59|169
1653828600000|2022-05-29 12:50:00|48.16|46.76|48.24|46.84|48.26|46.86|48.15|46.75|151
1653828900000|2022-05-29 12:55:00|48.23|46.83|48.14|46.74|48.34|46.94|48.08|46.68|191
1653829200000|2022-05-29 13:00:00|48.15|46.75|48.28|46.88|48.4|47|48.14|46.74|196
1653829500000|2022-05-29 13:05:00|48.29|46.89|48.19|46.79|48.47|47.07|48.16|46.76|167
1653829800000|2022-05-29 13:10:00|48.18|46.78|48.1|46.7|48.22|46.82|48.09|46.69|158
1653830100000|2022-05-29 13:15:00|48.09|46.69|48.26|46.86|48.28|46.88|48.09|46.69|141
1653830400000|2022-05-29 13:20:00|48.25|46.85|48.28|46.88|48.34|46.94|48.25|46.85|73
1653830700000|2022-05-29 13:25:00|48.27|46.87|48.34|46.94|48.37|46.97|48.23|46.83|92
1653831000000|2022-05-29 13:30:00|48.33|46.93|48.28|46.88|48.4|47|48.27|46.87|152
1653831300000|2022-05-29 13:35:00|48.27|46.87|48.35|46.95|48.38|46.98|48.24|46.84|106
1653831600000|2022-05-29 13:40:00|48.34|46.94|48.31|46.91|48.35|46.95|48.24|46.84|123
1653831900000|2022-05-29 13:45:00|48.32|46.92|48.12|46.72|48.32|46.92|48.12|46.72|99
1653832200000|2022-05-29 13:50:00|48.11|46.71|48.06|46.66|48.2|46.8|48.06|46.66|81
1653832500000|2022-05-29 13:55:00|48.05|46.65|48.08|46.68|48.12|46.72|48.02|46.62|139
1653832800000|2022-05-29 14:00:00|48.09|46.69|48.01|46.61|48.15|46.75|48.01|46.61|126
1653833100000|2022-05-29 14:05:00|48.02|46.62|48.05|46.65|48.12|46.72|48.01|46.61|141
1653833400000|2022-05-29 14:10:00|48.06|46.66|48.15|46.75|48.17|46.77|48.05|46.65|101
1653833700000|2022-05-29 14:15:00|48.14|46.74|48.16|46.76|48.24|46.84|48.11|46.71|133
1653834000000|2022-05-29 14:20:00|48.15|46.75|48.17|46.77|48.24|46.84|48.15|46.75|84
1653834300000|2022-05-29 14:25:00|48.15|46.75|48.08|46.68|48.18|46.78|48.06|46.66|101
1653834600000|2022-05-29 14:30:00|48.07|46.67|48.11|46.71|48.19|46.79|48.07|46.67|101
1653834900000|2022-05-29 14:35:00|48.09|46.69|48.13|46.73|48.18|46.78|48.09|46.69|75
1653835200000|2022-05-29 14:40:00|48.14|46.74|48.12|46.72|48.14|46.74|48.09|46.69|49
1653835500000|2022-05-29 14:45:00|48.11|46.71|48.19|46.79|48.24|46.84|48.08|46.68|96
1653835800000|2022-05-29 14:50:00|48.2|46.8|48.21|46.81|48.29|46.89|48.18|46.78|99
1653836100000|2022-05-29 14:55:00|48.2|46.8|48.1|46.7|48.22|46.82|48.05|46.65|111
1653836400000|2022-05-29 15:00:00|48.09|46.69|47.76|46.36|48.11|46.71|47.72|46.32|221
1653836700000|2022-05-29 15:05:00|47.75|46.35|47.85|46.45|47.91|46.51|47.75|46.35|178
1653837000000|2022-05-29 15:10:00|47.84|46.44|47.86|46.46|47.9|46.5|47.79|46.39|138
1653837300000|2022-05-29 15:15:00|47.85|46.45|47.7|46.3|47.88|46.48|47.68|46.28|96
1653837600000|2022-05-29 15:20:00|47.71|46.31|47.77|46.37|47.77|46.37|47.7|46.3|118
1653837900000|2022-05-29 15:25:00|47.76|46.36|47.77|46.37|47.83|46.43|47.75|46.35|64
1653838200000|2022-05-29 15:30:00|47.81|46.41|47.74|46.34|47.87|46.47|47.72|46.32|126
1653838500000|2022-05-29 15:35:00|47.73|46.33|47.78|46.38|47.8|46.4|47.7|46.3|143
1653838800000|2022-05-29 15:40:00|47.77|46.37|47.86|46.46|47.94|46.54|47.76|46.36|134
1653839100000|2022-05-29 15:45:00|47.87|46.47|47.81|46.41|47.88|46.48|47.79|46.39|80
1653839400000|2022-05-29 15:50:00|47.8|46.4|47.88|46.48|47.94|46.54|47.8|46.4|103
1653839700000|2022-05-29 15:55:00|47.89|46.49|47.87|46.47|47.95|46.55|47.86|46.46|107
1653840000000|2022-05-29 16:00:00|47.88|46.48|48.12|46.72|48.13|46.73|47.86|46.46|151
1653840300000|2022-05-29 16:05:00|48.11|46.71|48.03|46.63|48.11|46.71|48|46.6|82
1653840600000|2022-05-29 16:10:00|48.05|46.65|48.03|46.63|48.05|46.65|47.97|46.57|127
1653840900000|2022-05-29 16:15:00|48.02|46.62|48.19|46.79|48.2|46.8|47.95|46.55|109
1653841200000|2022-05-29 16:20:00|48.2|46.8|48.25|46.85|48.28|46.88|48.15|46.75|181
1653841500000|2022-05-29 16:25:00|48.24|46.84|48.28|46.88|48.31|46.91|48.22|46.82|136
1653841800000|2022-05-29 16:30:00|48.27|46.87|48.31|46.91|48.35|46.95|48.25|46.85|108
1653842100000|2022-05-29 16:35:00|48.32|46.92|48.42|47.02|48.43|47.03|48.31|46.91|120
1653842400000|2022-05-29 16:40:00|48.43|47.03|48.38|46.98|48.44|47.04|48.32|46.92|102
1653842700000|2022-05-29 16:45:00|48.39|46.99|48.32|46.92|48.42|47.02|48.3|46.9|107
1653843000000|2022-05-29 16:50:00|48.31|46.91|48.37|46.97|48.38|46.98|48.29|46.89|129
1653843300000|2022-05-29 16:55:00|48.36|46.96|48.39|46.99|48.41|47.01|48.3|46.9|136
1653843600000|2022-05-29 17:00:00|48.4|47|48.35|46.95|48.41|47.01|48.3|46.9|107
1653843900000|2022-05-29 17:05:00|48.34|46.94|48.3|46.9|48.38|46.98|48.28|46.88|93
1653844200000|2022-05-29 17:10:00|48.29|46.89|48.22|46.82|48.3|46.9|48.18|46.78|52
1653844500000|2022-05-29 17:15:00|48.21|46.81|48.1|46.7|48.28|46.88|48.1|46.7|72
1653844800000|2022-05-29 17:20:00|48.09|46.69|48.06|46.66|48.13|46.73|48.06|46.66|81
1653845100000|2022-05-29 17:25:00|48.07|46.67|48.36|46.96|48.36|46.96|48.07|46.67|130
1653845400000|2022-05-29 17:30:00|48.35|46.95|48.31|46.91|48.39|46.99|48.31|46.91|93
1653845700000|2022-05-29 17:35:00|48.3|46.9|48.19|46.79|48.31|46.91|48.18|46.78|79
1653846000000|2022-05-29 17:40:00|48.18|46.78|48.21|46.81|48.22|46.82|48.16|46.76|62
1653846300000|2022-05-29 17:45:00|48.2|46.8|48.09|46.69|48.21|46.81|48.09|46.69|80
1653846600000|2022-05-29 17:50:00|48.1|46.7|48.03|46.63|48.12|46.72|47.97|46.57|133
1653846900000|2022-05-29 17:55:00|48.04|46.64|48.06|46.66|48.08|46.68|48.01|46.61|107
1653847200000|2022-05-29 18:00:00|48.05|46.65|47.96|46.56|48.08|46.68|47.94|46.54|67
1653847500000|2022-05-29 18:05:00|47.97|46.57|48.02|46.62|48.03|46.63|47.92|46.52|50
1653847800000|2022-05-29 18:10:00|48.03|46.63|47.93|46.53|48.03|46.63|47.91|46.51|84
1653848100000|2022-05-29 18:15:00|47.92|46.52|47.96|46.56|48.05|46.65|47.92|46.52|66
1653848400000|2022-05-29 18:20:00|47.95|46.55|48.04|46.64|48.04|46.64|47.95|46.55|78
1653848700000|2022-05-29 18:25:00|48.03|46.63|48.07|46.67|48.09|46.69|47.99|46.59|83
1653849000000|2022-05-29 18:30:00|48.08|46.68|48.14|46.74|48.15|46.75|48.08|46.68|71
1653849300000|2022-05-29 18:35:00|48.13|46.73|48.02|46.62|48.14|46.74|48.01|46.61|41
1653849600000|2022-05-29 18:40:00|48.01|46.61|47.88|46.48|48.02|46.62|47.82|46.42|106
1653849900000|2022-05-29 18:45:00|47.89|46.49|47.96|46.56|48.01|46.61|47.89|46.49|106
1653850200000|2022-05-29 18:50:00|47.95|46.55|47.92|46.52|47.95|46.55|47.83|46.43|101
1653850500000|2022-05-29 18:55:00|47.93|46.53|47.95|46.55|47.96|46.56|47.84|46.44|94
1653850800000|2022-05-29 19:00:00|47.97|46.57|47.97|46.57|48.03|46.63|47.81|46.41|166
1653851100000|2022-05-29 19:05:00|47.98|46.58|47.87|46.47|47.99|46.59|47.8|46.4|131
1653851400000|2022-05-29 19:10:00|47.88|46.48|47.94|46.54|47.96|46.56|47.87|46.47|83
1653851700000|2022-05-29 19:15:00|47.93|46.53|47.95|46.55|48.01|46.61|47.89|46.49|114
1653852000000|2022-05-29 19:20:00|47.96|46.56|48.05|46.65|48.05|46.65|47.96|46.56|85
1653852300000|2022-05-29 19:25:00|48.04|46.64|47.92|46.52|48.05|46.65|47.9|46.5|93
1653852600000|2022-05-29 19:30:00|47.93|46.53|48.06|46.66|48.07|46.67|47.91|46.51|126
1653852900000|2022-05-29 19:35:00|48.07|46.67|48.01|46.61|48.08|46.68|48.01|46.61|79
1653853200000|2022-05-29 19:40:00|48.02|46.62|47.99|46.59|48.02|46.62|47.94|46.54|119
1653853500000|2022-05-29 19:45:00|47.98|46.58|48|46.6|48.05|46.65|47.98|46.58|113
1653853800000|2022-05-29 19:50:00|47.99|46.59|48.08|46.68|48.09|46.69|47.94|46.54|136
1653854100000|2022-05-29 19:55:00|48.09|46.69|48.03|46.63|48.09|46.69|47.94|46.54|147
1653854400000|2022-05-29 20:00:00|48.02|46.62|48.17|46.77|48.21|46.81|47.98|46.58|197
1653854700000|2022-05-29 20:05:00|48.18|46.78|48.18|46.78|48.19|46.79|48.12|46.72|84
1653855000000|2022-05-29 20:10:00|48.2|46.8|48.13|46.73|48.2|46.8|48.12|46.72|85
1653855300000|2022-05-29 20:15:00|48.14|46.74|48.13|46.73|48.24|46.84|48.11|46.71|136
1653855600000|2022-05-29 20:20:00|48.14|46.74|48.1|46.7|48.14|46.74|48.04|46.64|77
1653855900000|2022-05-29 20:25:00|48.09|46.69|48.18|46.78|48.19|46.79|48.08|46.68|78
1653856200000|2022-05-29 20:30:00|48.19|46.79|48.08|46.68|48.2|46.8|48.03|46.63|153
1653856500000|2022-05-29 20:35:00|48.07|46.67|48.15|46.75|48.19|46.79|48.03|46.63|143
1653856800000|2022-05-29 20:40:00|48.14|46.74|48.1|46.7|48.16|46.76|48.09|46.69|101
1653857100000|2022-05-29 20:45:00|48.09|46.69|48.04|46.64|48.1|46.7|47.99|46.59|66
1653857400000|2022-05-29 20:50:00|48.05|46.65|48.1|46.7|48.11|46.71|48.03|46.63|81
1653857700000|2022-05-29 20:55:00|48.09|46.69|48.2|46.8|48.21|46.81|48.08|46.68|110
1653858000000|2022-05-29 21:00:00|48.21|46.81|47.93|46.53|48.21|46.81|47.92|46.52|159
1653858300000|2022-05-29 21:05:00|47.92|46.52|48.07|46.67|48.07|46.67|47.9|46.5|132
1653858600000|2022-05-29 21:10:00|48.05|46.65|48.01|46.61|48.14|46.74|48|46.6|172
1653858900000|2022-05-29 21:15:00|47.99|46.59|47.98|46.58|48.02|46.62|47.95|46.55|77
1653859200000|2022-05-29 21:20:00|47.99|46.59|47.99|46.59|48.02|46.62|47.94|46.54|97
1653859500000|2022-05-29 21:25:00|48.01|46.61|48.11|46.71|48.13|46.73|48|46.6|106
1653859800000|2022-05-29 21:30:00|48.12|46.72|48.16|46.76|48.17|46.77|48.1|46.7|117
1653860100000|2022-05-29 21:35:00|48.14|46.74|48.12|46.72|48.22|46.82|48.12|46.72|159
1653860400000|2022-05-29 21:40:00|48.13|46.73|48.08|46.68|48.13|46.73|48.08|46.68|87
1653860700000|2022-05-29 21:45:00|48.09|46.69|48.16|46.76|48.2|46.8|48.08|46.68|140
1653861000000|2022-05-29 21:50:00|48.15|46.75|48.04|46.64|48.15|46.75|47.98|46.58|162
1653861300000|2022-05-29 21:55:00|48.03|46.63|48.07|46.67|48.09|46.69|48.01|46.61|133
1653861600000|2022-05-29 22:00:00|48.08|46.68|48.06|46.66|48.26|46.86|48.01|46.61|283
1653861900000|2022-05-29 22:05:00|48.05|46.65|48.16|46.76|48.17|46.77|47.98|46.58|221
1653862200000|2022-05-29 22:10:00|48.15|46.75|48.41|47.01|48.41|47.01|48.14|46.74|189
1653862500000|2022-05-29 22:15:00|48.4|47|48.47|47.07|48.51|47.11|48.36|46.96|215
1653862800000|2022-05-29 22:20:00|48.45|47.05|48.48|47.08|48.52|47.12|48.42|47.02|231
1653863100000|2022-05-29 22:25:00|48.46|47.06|48.52|47.12|48.57|47.17|48.46|47.06|244
1653863400000|2022-05-29 22:30:00|48.51|47.11|48.59|47.19|48.63|47.23|48.49|47.09|265
1653863700000|2022-05-29 22:35:00|48.58|47.18|48.83|47.43|48.93|47.53|48.58|47.18|388
1653864000000|2022-05-29 22:40:00|48.82|47.42|48.65|47.25|48.91|47.51|48.59|47.19|299
1653864300000|2022-05-29 22:45:00|48.66|47.26|48.57|47.17|48.7|47.3|48.55|47.15|212
1653864600000|2022-05-29 22:50:00|48.58|47.18|48.58|47.18|48.63|47.23|48.54|47.14|150
1653864900000|2022-05-29 22:55:00|48.56|47.16|48.6|47.2|48.75|47.35|48.56|47.16|168
1653865200000|2022-05-29 23:00:00|48.61|47.21|48.63|47.23|48.65|47.25|48.55|47.15|171
1653865500000|2022-05-29 23:05:00|48.65|47.25|48.73|47.33|48.76|47.36|48.63|47.23|189
1653865800000|2022-05-29 23:10:00|48.72|47.32|48.86|47.46|48.87|47.47|48.7|47.3|211
1653866100000|2022-05-29 23:15:00|48.87|47.47|48.83|47.43|48.88|47.48|48.78|47.38|148
1653866400000|2022-05-29 23:20:00|48.84|47.44|48.76|47.36|48.87|47.47|48.74|47.34|121
1653866700000|2022-05-29 23:25:00|48.74|47.34|48.82|47.42|48.87|47.47|48.74|47.34|161
1653867000000|2022-05-29 23:30:00|48.81|47.41|48.74|47.34|48.82|47.42|48.7|47.3|127
1653867300000|2022-05-29 23:35:00|48.75|47.35|48.85|47.45|48.88|47.48|48.63|47.23|245
1653867600000|2022-05-29 23:40:00|48.84|47.44|48.83|47.43|48.95|47.55|48.79|47.39|203
1653867900000|2022-05-29 23:45:00|48.82|47.42|48.74|47.34|48.82|47.42|48.65|47.25|161
1653868200000|2022-05-29 23:50:00|48.73|47.33|48.77|47.37|48.77|47.37|48.67|47.27|82
1653868500000|2022-05-29 23:55:00|48.76|47.36|48.89|47.49|48.9|47.5|48.76|47.36|168
1653868800000|2022-05-30 00:00:00|48.9|47.5|48.97|47.57|49.19|47.79|48.87|47.47|201
1653869100000|2022-05-30 00:05:00|48.96|47.56|48.62|47.22|49.04|47.64|48.62|47.22|189
1653869400000|2022-05-30 00:10:00|48.63|47.23|48.75|47.35|48.81|47.41|48.63|47.23|230
1653869700000|2022-05-30 00:15:00|48.74|47.34|48.84|47.44|48.93|47.53|48.73|47.33|202
1653870000000|2022-05-30 00:20:00|48.85|47.45|48.85|47.45|48.88|47.48|48.81|47.41|188
1653870300000|2022-05-30 00:25:00|48.86|47.46|48.75|47.35|48.86|47.46|48.7|47.3|88
1653870600000|2022-05-30 00:30:00|48.73|47.33|48.79|47.39|48.89|47.49|48.73|47.33|157
1653870900000|2022-05-30 00:35:00|48.77|47.37|48.65|47.25|48.81|47.41|48.64|47.24|124
1653871200000|2022-05-30 00:40:00|48.66|47.26|48.7|47.3|48.72|47.32|48.61|47.21|162
1653871500000|2022-05-30 00:45:00|48.69|47.29|48.6|47.2|48.72|47.32|48.59|47.19|146
1653871800000|2022-05-30 00:50:00|48.59|47.19|48.46|47.06|48.59|47.19|48.43|47.03|86
1653872100000|2022-05-30 00:55:00|48.47|47.07|48.46|47.06|48.5|47.1|48.42|47.02|123
1653872400000|2022-05-30 01:00:00|48.47|47.07|48.56|47.16|48.6|47.2|48.44|47.04|223
1653872700000|2022-05-30 01:05:00|48.55|47.15|48.65|47.25|48.65|47.25|48.53|47.13|247
1653873000000|2022-05-30 01:10:00|48.64|47.24|48.73|47.33|48.74|47.34|48.6|47.2|200
1653873300000|2022-05-30 01:15:00|48.72|47.32|48.91|47.51|48.92|47.52|48.71|47.31|210
1653873600000|2022-05-30 01:20:00|48.9|47.5|48.86|47.46|48.92|47.52|48.84|47.44|187
1653873900000|2022-05-30 01:25:00|48.87|47.47|49.2|47.8|49.21|47.81|48.85|47.45|154
1653874200000|2022-05-30 01:30:00|49.21|47.81|49.74|48.34|49.76|48.36|49.21|47.81|327
1653874500000|2022-05-30 01:35:00|49.73|48.33|50.17|48.77|50.26|48.86|49.72|48.32|378
1653874800000|2022-05-30 01:40:00|50.16|48.76|50.24|48.84|50.29|48.89|49.99|48.59|333
1653875100000|2022-05-30 01:45:00|50.26|48.86|50.3|48.9|50.32|48.92|50.06|48.66|309
1653875400000|2022-05-30 01:50:00|50.31|48.91|50.24|48.84|50.42|49.02|50.23|48.83|224
1653875700000|2022-05-30 01:55:00|50.23|48.83|50.3|48.9|50.32|48.92|50.14|48.74|183
1653876000000|2022-05-30 02:00:00|50.32|48.92|51.01|49.61|51.01|49.61|50.29|48.89|451
1653876300000|2022-05-30 02:05:00|51.02|49.62|50.76|49.36|51.2|49.8|50.67|49.27|462
1653876600000|2022-05-30 02:10:00|50.77|49.37|50.78|49.38|50.85|49.45|50.67|49.27|316
1653876900000|2022-05-30 02:15:00|50.79|49.39|50.92|49.52|51|49.6|50.77|49.37|379
1653877200000|2022-05-30 02:20:00|50.93|49.53|51.01|49.61|51.03|49.63|50.88|49.48|293
1653877500000|2022-05-30 02:25:00|51.02|49.62|51.09|49.69|51.21|49.81|51.01|49.61|296
1653877800000|2022-05-30 02:30:00|51.08|49.68|52.19|50.79|52.22|50.82|51.08|49.68|375
1653878100000|2022-05-30 02:35:00|52.2|50.8|51.76|50.36|52.2|50.8|51.44|50.04|346
1653878400000|2022-05-30 02:40:00|51.75|50.35|52.25|50.85|52.37|50.97|51.66|50.26|473
1653878700000|2022-05-30 02:45:00|52.24|50.84|52|50.6|52.29|50.89|51.94|50.54|413
1653879000000|2022-05-30 02:50:00|51.99|50.59|51.81|50.41|52|50.6|51.78|50.38|371
1653879300000|2022-05-30 02:55:00|51.8|50.4|51.87|50.47|52.05|50.65|51.77|50.37|356
1653879600000|2022-05-30 03:00:00|51.88|50.48|52.04|50.64|52.14|50.74|51.88|50.48|427
1653879900000|2022-05-30 03:05:00|52.05|50.65|51.85|50.45|52.11|50.71|51.83|50.43|343
1653880200000|2022-05-30 03:10:00|51.84|50.44|51.51|50.11|51.84|50.44|51.5|50.1|284
1653880500000|2022-05-30 03:15:00|51.5|50.1|51.76|50.36|51.79|50.39|51.5|50.1|278
1653880800000|2022-05-30 03:20:00|51.75|50.35|51.84|50.44|51.96|50.56|51.73|50.33|272
1653881100000|2022-05-30 03:25:00|51.85|50.45|51.91|50.51|52.05|50.65|51.66|50.26|294
1653881400000|2022-05-30 03:30:00|51.92|50.52|52.17|50.77|52.26|50.86|51.88|50.48|300
1653881700000|2022-05-30 03:35:00|52.18|50.78|52.08|50.68|52.25|50.85|52.06|50.66|258
1653882000000|2022-05-30 03:40:00|52.07|50.67|52.08|50.68|52.24|50.84|52|50.6|229
1653882300000|2022-05-30 03:45:00|52.09|50.69|51.99|50.59|52.24|50.84|51.97|50.57|328
1653882600000|2022-05-30 03:50:00|51.98|50.58|52.08|50.68|52.14|50.74|51.95|50.55|275
1653882900000|2022-05-30 03:55:00|52.06|50.66|52.01|50.61|52.14|50.74|51.96|50.56|251
1653883200000|2022-05-30 04:00:00|52.02|50.62|52.12|50.72|52.27|50.87|52.02|50.62|303
1653883500000|2022-05-30 04:05:00|52.11|50.71|51.98|50.58|52.14|50.74|51.87|50.47|291
1653883800000|2022-05-30 04:10:00|51.96|50.56|51.98|50.58|52.05|50.65|51.95|50.55|240
1653884100000|2022-05-30 04:15:00|51.99|50.59|52.15|50.75|52.36|50.96|51.95|50.55|281
1653884400000|2022-05-30 04:20:00|52.17|50.77|52.05|50.65|52.17|50.77|51.96|50.56|284
1653884700000|2022-05-30 04:25:00|52.06|50.66|52.15|50.75|52.29|50.89|52.05|50.65|221
1653885000000|2022-05-30 04:30:00|52.16|50.76|51.99|50.59|52.24|50.84|51.91|50.51|266
1653885300000|2022-05-30 04:35:00|52|50.6|52.09|50.69|52.13|50.73|51.98|50.58|220
1653885600000|2022-05-30 04:40:00|52.07|50.67|51.9|50.5|52.11|50.71|51.85|50.45|253
1653885900000|2022-05-30 04:45:00|51.89|50.49|51.93|50.53|51.97|50.57|51.83|50.43|224
1653886200000|2022-05-30 04:50:00|51.94|50.54|51.92|50.52|51.95|50.55|51.81|50.41|187
1653886500000|2022-05-30 04:55:00|51.94|50.54|52|50.6|52.08|50.68|51.92|50.52|214
1653886800000|2022-05-30 05:00:00|52.01|50.61|52.16|50.76|52.2|50.8|51.99|50.59|218
1653887100000|2022-05-30 05:05:00|52.15|50.75|52.11|50.71|52.21|50.81|52.03|50.63|242
1653887400000|2022-05-30 05:10:00|52.1|50.7|52.19|50.79|52.24|50.84|52.09|50.69|251
1653887700000|2022-05-30 05:15:00|52.2|50.8|52.28|50.88|52.37|50.97|52.17|50.77|203
1653888000000|2022-05-30 05:20:00|52.27|50.87|52.44|51.04|52.44|51.04|52.2|50.8|206
1653888300000|2022-05-30 05:25:00|52.45|51.05|52.48|51.08|52.72|51.32|52.44|51.04|283
1653888600000|2022-05-30 05:30:00|52.47|51.07|52.33|50.93|52.5|51.1|52.28|50.88|250
1653888900000|2022-05-30 05:35:00|52.31|50.91|52.32|50.92|52.37|50.97|52.2|50.8|282
1653889200000|2022-05-30 05:40:00|52.33|50.93|52.21|50.81|52.51|51.11|52.18|50.78|265
1653889500000|2022-05-30 05:45:00|52.22|50.82|52.1|50.7|52.25|50.85|51.98|50.58|277
1653889800000|2022-05-30 05:50:00|52.07|50.67|52.32|50.92|52.37|50.97|52.07|50.67|269
1653890100000|2022-05-30 05:55:00|52.31|50.91|52.47|51.07|52.51|51.11|52.26|50.86|314
1653890400000|2022-05-30 06:00:00|52.48|51.08|52.47|51.07|52.66|51.26|52.43|51.03|247
1653890700000|2022-05-30 06:05:00|52.46|51.06|52.56|51.16|52.65|51.25|52.43|51.03|295
1653891000000|2022-05-30 06:10:00|52.55|51.15|52.62|51.22|52.69|51.29|52.51|51.11|265
1653891300000|2022-05-30 06:15:00|52.63|51.23|52.95|51.55|53.05|51.65|52.6|51.2|389
1653891600000|2022-05-30 06:20:00|52.94|51.54|52.72|51.32|52.95|51.55|52.66|51.26|318
1653891900000|2022-05-30 06:25:00|52.71|51.31|52.6|51.2|52.71|51.31|52.53|51.13|321
1653892200000|2022-05-30 06:30:00|52.61|51.21|52.77|51.37|52.77|51.37|52.53|51.13|284
1653892500000|2022-05-30 06:35:00|52.76|51.36|52.7|51.3|52.88|51.48|52.68|51.28|309
1653892800000|2022-05-30 06:40:00|52.71|51.31|52.77|51.37|52.78|51.38|52.65|51.25|125
1653893100000|2022-05-30 06:45:00|52.78|51.38|52.76|51.36|52.91|51.51|52.7|51.3|247
1653893400000|2022-05-30 06:50:00|52.75|51.35|52.65|51.25|52.82|51.42|52.6|51.2|196
1653893700000|2022-05-30 06:55:00|52.66|51.26|52.77|51.37|52.78|51.38|52.55|51.15|204
1653894000000|2022-05-30 07:00:00|52.78|51.38|52.75|51.35|52.84|51.44|52.74|51.34|201
1653894300000|2022-05-30 07:05:00|52.74|51.34|52.69|51.29|52.75|51.35|52.58|51.18|165
1653894600000|2022-05-30 07:10:00|52.68|51.28|52.68|51.28|52.78|51.38|52.64|51.24|131
1653894900000|2022-05-30 07:15:00|52.69|51.29|52.58|51.18|52.71|51.31|52.56|51.16|104
1653895200000|2022-05-30 07:20:00|52.59|51.19|52.75|51.35|52.75|51.35|52.57|51.17|171
1653895500000|2022-05-30 07:25:00|52.76|51.36|52.61|51.21|52.8|51.4|52.6|51.2|247
1653895800000|2022-05-30 07:30:00|52.62|51.22|52.48|51.08|52.65|51.25|52.47|51.07|235
1653896100000|2022-05-30 07:35:00|52.46|51.06|52.6|51.2|52.62|51.22|52.44|51.04|201
1653896400000|2022-05-30 07:40:00|52.61|51.21|52.72|51.32|52.75|51.35|52.58|51.18|223
1653896700000|2022-05-30 07:45:00|52.71|51.31|52.87|51.47|52.95|51.55|52.71|51.31|204
1653897000000|2022-05-30 07:50:00|52.86|51.46|52.58|51.18|52.87|51.47|52.57|51.17|186
1653897300000|2022-05-30 07:55:00|52.56|51.16|52.69|51.29|52.7|51.3|52.54|51.14|143
1653897600000|2022-05-30 08:00:00|52.7|51.3|52.78|51.38|52.81|51.41|52.69|51.29|164
1653897900000|2022-05-30 08:05:00|52.79|51.39|52.66|51.26|52.89|51.49|52.65|51.25|147
1653898200000|2022-05-30 08:10:00|52.65|51.25|52.61|51.21|52.68|51.28|52.54|51.14|165
1653898500000|2022-05-30 08:15:00|52.6|51.2|52.8|51.4|52.83|51.43|52.6|51.2|163
1653898800000|2022-05-30 08:20:00|52.81|51.41|52.85|51.45|52.92|51.52|52.77|51.37|182
1653899100000|2022-05-30 08:25:00|52.86|51.46|52.92|51.52|52.92|51.52|52.82|51.42|134
1653899400000|2022-05-30 08:30:00|52.91|51.51|52.84|51.44|52.99|51.59|52.79|51.39|171
1653899700000|2022-05-30 08:35:00|52.85|51.45|52.72|51.32|52.86|51.46|52.69|51.29|219
1653900000000|2022-05-30 08:40:00|52.71|51.31|52.6|51.2|52.78|51.38|52.59|51.19|141
1653900300000|2022-05-30 08:45:00|52.61|51.21|52.57|51.17|52.65|51.25|52.54|51.14|177
1653900600000|2022-05-30 08:50:00|52.58|51.18|52.62|51.22|52.64|51.24|52.54|51.14|138
1653900900000|2022-05-30 08:55:00|52.63|51.23|52.63|51.23|52.69|51.29|52.59|51.19|94
1653901200000|2022-05-30 09:00:00|52.64|51.24|52.49|51.09|52.7|51.3|52.49|51.09|179
1653901500000|2022-05-30 09:05:00|52.51|51.11|52.44|51.04|52.51|51.11|52.34|50.94|246
1653901800000|2022-05-30 09:10:00|52.43|51.03|52.35|50.95|52.45|51.05|52.27|50.87|217
1653902100000|2022-05-30 09:15:00|52.36|50.96|52.54|51.14|52.55|51.15|52.27|50.87|221
1653902400000|2022-05-30 09:20:00|52.52|51.12|52.52|51.12|52.6|51.2|52.48|51.08|183
1653902700000|2022-05-30 09:25:00|52.53|51.13|52.55|51.15|52.63|51.23|52.51|51.11|161
1653903000000|2022-05-30 09:30:00|52.56|51.16|52.45|51.05|52.59|51.19|52.44|51.04|170
1653903300000|2022-05-30 09:35:00|52.44|51.04|52.62|51.22|52.67|51.27|52.43|51.03|253
1653903600000|2022-05-30 09:40:00|52.61|51.21|52.65|51.25|52.69|51.29|52.57|51.17|324
1653903900000|2022-05-30 09:45:00|52.66|51.26|52.7|51.3|52.74|51.34|52.63|51.23|220
1653904200000|2022-05-30 09:50:00|52.71|51.31|52.68|51.28|52.74|51.34|52.66|51.26|183
1653904500000|2022-05-30 09:55:00|52.69|51.29|52.66|51.26|52.69|51.29|52.57|51.17|236
1653904800000|2022-05-30 10:00:00|52.64|51.24|52.69|51.29|52.8|51.4|52.61|51.21|242
1653905100000|2022-05-30 10:05:00|52.7|51.3|52.43|51.03|52.72|51.32|52.43|51.03|238
1653905400000|2022-05-30 10:10:00|52.44|51.04|52.42|51.02|52.45|51.05|52.36|50.96|222
1653905700000|2022-05-30 10:15:00|52.43|51.03|52.53|51.13|52.54|51.14|52.37|50.97|197
1653906000000|2022-05-30 10:20:00|52.52|51.12|52.6|51.2|52.61|51.21|52.48|51.08|169
1653906300000|2022-05-30 10:25:00|52.59|51.19|52.54|51.14|52.63|51.23|52.49|51.09|216
1653906600000|2022-05-30 10:30:00|52.53|51.13|52.48|51.08|52.62|51.22|52.43|51.03|378
1653906900000|2022-05-30 10:35:00|52.47|51.07|52.59|51.19|52.61|51.21|52.47|51.07|193
1653907200000|2022-05-30 10:40:00|52.58|51.18|52.75|51.35|52.75|51.35|52.55|51.15|208
1653907500000|2022-05-30 10:45:00|52.74|51.34|52.69|51.29|52.74|51.34|52.68|51.28|150
1653907800000|2022-05-30 10:50:00|52.68|51.28|52.6|51.2|52.71|51.31|52.56|51.16|178
1653908100000|2022-05-30 10:55:00|52.59|51.19|52.58|51.18|52.62|51.22|52.54|51.14|160
1653908400000|2022-05-30 11:00:00|52.59|51.19|52.52|51.12|52.74|51.34|52.51|51.11|221
1653908700000|2022-05-30 11:05:00|52.51|51.11|52.58|51.18|52.71|51.31|52.5|51.1|245
1653909000000|2022-05-30 11:10:00|52.56|51.16|52.79|51.39|52.8|51.4|52.56|51.16|233
1653909300000|2022-05-30 11:15:00|52.78|51.38|52.72|51.32|52.83|51.43|52.7|51.3|215
1653909600000|2022-05-30 11:20:00|52.71|51.31|52.76|51.36|52.76|51.36|52.66|51.26|202
1653909900000|2022-05-30 11:25:00|52.77|51.37|53.11|51.71|53.24|51.84|52.76|51.36|330
1653910200000|2022-05-30 11:30:00|53.13|51.73|53.05|51.65|53.19|51.79|52.99|51.59|286
1653910500000|2022-05-30 11:35:00|53.03|51.63|53.17|51.77|53.2|51.8|52.96|51.56|234
1653910800000|2022-05-30 11:40:00|53.18|51.78|53.39|51.99|53.41|52.01|53.07|51.67|227
1653911100000|2022-05-30 11:45:00|53.4|52|53.01|51.61|53.4|52|52.96|51.56|240
1653911400000|2022-05-30 11:50:00|53.02|51.62|52.94|51.54|53.05|51.65|52.93|51.53|152
1653911700000|2022-05-30 11:55:00|52.95|51.55|52.95|51.55|53|51.6|52.88|51.48|138
1653912000000|2022-05-30 12:00:00|52.94|51.54|53.02|51.62|53.06|51.66|52.92|51.52|209
1653912300000|2022-05-30 12:05:00|53.01|51.61|53.17|51.77|53.18|51.78|53.01|51.61|198
1653912600000|2022-05-30 12:10:00|53.2|51.8|53.21|51.81|53.27|51.87|53.08|51.68|173
1653912900000|2022-05-30 12:15:00|53.2|51.8|53.49|52.09|53.54|52.14|53.15|51.75|206
1653913200000|2022-05-30 12:20:00|53.51|52.11|53.04|51.64|53.55|52.15|52.94|51.54|312
1653913500000|2022-05-30 12:25:00|53.05|51.65|52.59|51.19|53.07|51.67|52.58|51.18|327
1653913800000|2022-05-30 12:30:00|52.6|51.2|52.67|51.27|52.73|51.33|52.4|51|420
1653914100000|2022-05-30 12:35:00|52.66|51.26|53.14|51.74|53.16|51.76|52.57|51.17|384
1653914400000|2022-05-30 12:40:00|53.13|51.73|52.89|51.49|53.17|51.77|52.86|51.46|346
1653914700000|2022-05-30 12:45:00|52.91|51.51|53.05|51.65|53.16|51.76|52.86|51.46|333
1653915000000|2022-05-30 12:50:00|53.06|51.66|54.27|52.87|55.09|53.69|53.05|51.65|384
1653915300000|2022-05-30 12:55:00|54.26|52.86|54.21|52.81|55.37|53.97|54.2|52.8|681
1653915600000|2022-05-30 13:00:00|54.2|52.8|54.04|52.64|54.42|53.02|53.98|52.58|404
1653915900000|2022-05-30 13:05:00|54.03|52.63|54.07|52.67|54.27|52.87|53.87|52.47|385
1653916200000|2022-05-30 13:10:00|54.09|52.69|53.83|52.43|54.12|52.72|53.8|52.4|400
1653916500000|2022-05-30 13:15:00|53.82|52.42|53.53|52.13|53.93|52.53|53.53|52.13|330
1653916800000|2022-05-30 13:20:00|53.54|52.14|53.61|52.21|53.76|52.36|53.46|52.06|426
1653917100000|2022-05-30 13:25:00|53.62|52.22|53.53|52.13|53.67|52.27|53.43|52.03|367
1653917400000|2022-05-30 13:30:00|53.52|52.12|53.6|52.2|53.69|52.29|53.4|52|311
1653917700000|2022-05-30 13:35:00|53.62|52.22|53.78|52.38|53.8|52.4|53.53|52.13|353
1653918000000|2022-05-30 13:40:00|53.77|52.37|53.66|52.26|53.83|52.43|53.65|52.25|241
1653918300000|2022-05-30 13:45:00|53.65|52.25|53.8|52.4|53.89|52.49|53.61|52.21|230
1653918600000|2022-05-30 13:50:00|53.78|52.38|53.97|52.57|54.03|52.63|53.78|52.38|368
1653918900000|2022-05-30 13:55:00|53.96|52.56|53.93|52.53|53.98|52.58|53.86|52.46|262
1653919200000|2022-05-30 14:00:00|53.94|52.54|54.01|52.61|54.03|52.63|53.87|52.47|250
1653919500000|2022-05-30 14:05:00|54.02|52.62|54.45|53.05|54.45|53.05|54|52.6|342
1653919800000|2022-05-30 14:10:00|54.46|53.06|54.31|52.91|54.48|53.08|54.24|52.84|369
1653920100000|2022-05-30 14:15:00|54.3|52.9|54.52|53.12|54.6|53.2|54.25|52.85|282
1653920400000|2022-05-30 14:20:00|54.53|53.13|54.47|53.07|54.58|53.18|54.42|53.02|204
1653920700000|2022-05-30 14:25:00|54.48|53.08|54.53|53.13|54.55|53.15|54.45|53.05|201
1653921000000|2022-05-30 14:30:00|54.52|53.12|54.22|52.82|54.6|53.2|54.21|52.81|245
1653921300000|2022-05-30 14:35:00|54.23|52.83|54.11|52.71|54.29|52.89|54.1|52.7|291
1653921600000|2022-05-30 14:40:00|54.1|52.7|53.83|52.43|54.1|52.7|53.81|52.41|287
1653921900000|2022-05-30 14:45:00|53.82|52.42|53.99|52.59|54.04|52.64|53.82|52.42|249
1653922200000|2022-05-30 14:50:00|53.97|52.57|54.03|52.63|54.1|52.7|53.96|52.56|259
1653922500000|2022-05-30 14:55:00|54.02|52.62|53.88|52.48|54.07|52.67|53.83|52.43|210
1653922800000|2022-05-30 15:00:00|53.86|52.46|54.17|52.77|54.19|52.79|53.84|52.44|257
1653923100000|2022-05-30 15:05:00|54.16|52.76|54.23|52.83|54.28|52.88|54.14|52.74|195
1653923400000|2022-05-30 15:10:00|54.22|52.82|54.27|52.87|54.33|52.93|54.21|52.81|194
1653923700000|2022-05-30 15:15:00|54.26|52.86|54.2|52.8|54.29|52.89|54.18|52.78|192
1653924000000|2022-05-30 15:20:00|54.19|52.79|54.52|53.12|54.53|53.13|54.18|52.78|236
1653924300000|2022-05-30 15:25:00|54.53|53.13|54.52|53.12|54.66|53.26|54.46|53.06|216
1653924600000|2022-05-30 15:30:00|54.51|53.11|54.38|52.98|54.59|53.19|54.35|52.95|259
1653924900000|2022-05-30 15:35:00|54.39|52.99|54.43|53.03|54.44|53.04|54.27|52.87|281
1653925200000|2022-05-30 15:40:00|54.44|53.04|54.45|53.05|54.5|53.1|54.36|52.96|253
1653925500000|2022-05-30 15:45:00|54.44|53.04|54.31|52.91|54.49|53.09|54.28|52.88|222
1653925800000|2022-05-30 15:50:00|54.3|52.9|54.29|52.89|54.37|52.97|54.23|52.83|199
1653926100000|2022-05-30 15:55:00|54.3|52.9|54.25|52.85|54.41|53.01|54.15|52.75|252
1653926400000|2022-05-30 16:00:00|54.26|52.86|54.06|52.66|54.31|52.91|53.98|52.58|186
1653926700000|2022-05-30 16:05:00|54.07|52.67|54.26|52.86|54.3|52.9|53.98|52.58|246
1653927000000|2022-05-30 16:10:00|54.25|52.85|54.1|52.7|54.26|52.86|54.04|52.64|175
1653927300000|2022-05-30 16:15:00|54.11|52.71|54.12|52.72|54.21|52.81|54|52.6|191
1653927600000|2022-05-30 16:20:00|54.13|52.73|54.3|52.9|54.41|53.01|54.02|52.62|326
1653927900000|2022-05-30 16:25:00|54.29|52.89|54.45|53.05|54.5|53.1|54.28|52.88|253
1653928200000|2022-05-30 16:30:00|54.43|53.03|54.29|52.89|54.59|53.19|54.28|52.88|264
1653928500000|2022-05-30 16:35:00|54.28|52.88|54.36|52.96|54.4|53|54.26|52.86|160
1653928800000|2022-05-30 16:40:00|54.35|52.95|54.43|53.03|54.5|53.1|54.35|52.95|238
1653929100000|2022-05-30 16:45:00|54.44|53.04|54.52|53.12|54.71|53.31|54.36|52.96|299
1653929400000|2022-05-30 16:50:00|54.53|53.13|54.28|52.88|54.54|53.14|54.23|52.83|275
1653929700000|2022-05-30 16:55:00|54.27|52.87|54.17|52.77|54.3|52.9|54.05|52.65|230
1653930000000|2022-05-30 17:00:00|54.18|52.78|54.15|52.75|54.21|52.81|54.06|52.66|212
1653930300000|2022-05-30 17:05:00|54.14|52.74|54.19|52.79|54.25|52.85|54.12|52.72|211
1653930600000|2022-05-30 17:10:00|54.2|52.8|54.38|52.98|54.38|52.98|54.17|52.77|158
1653930900000|2022-05-30 17:15:00|54.4|53|54.56|53.16|54.58|53.18|54.38|52.98|254
1653931200000|2022-05-30 17:20:00|54.57|53.17|54.41|53.01|54.57|53.17|54.38|52.98|154
1653931500000|2022-05-30 17:25:00|54.4|53|54.59|53.19|54.69|53.29|54.4|53|199
1653931800000|2022-05-30 17:30:00|54.6|53.2|54.47|53.07|54.62|53.22|54.4|53|168
1653932100000|2022-05-30 17:35:00|54.46|53.06|54.34|52.94|54.48|53.08|54.34|52.94|236
1653932400000|2022-05-30 17:40:00|54.35|52.95|54.48|53.08|54.48|53.08|54.33|52.93|199
1653932700000|2022-05-30 17:45:00|54.5|53.1|54.33|52.93|54.5|53.1|54.33|52.93|163
1653933000000|2022-05-30 17:50:00|54.34|52.94|54.12|52.72|54.34|52.94|54.11|52.71|200
1653933300000|2022-05-30 17:55:00|54.13|52.73|54.14|52.74|54.16|52.76|54.1|52.7|145
1653933600000|2022-05-30 18:00:00|54.13|52.73|54.22|52.82|54.25|52.85|54.13|52.73|186
1653933900000|2022-05-30 18:05:00|54.23|52.83|54.1|52.7|54.23|52.83|54.1|52.7|175
1653934200000|2022-05-30 18:10:00|54.09|52.69|54.05|52.65|54.1|52.7|54|52.6|149
1653934500000|2022-05-30 18:15:00|54.04|52.64|54.05|52.65|54.08|52.68|53.99|52.59|154
1653934800000|2022-05-30 18:20:00|54.06|52.66|54.05|52.65|54.1|52.7|54.02|52.62|135
1653935100000|2022-05-30 18:25:00|54.04|52.64|54.23|52.83|54.28|52.88|54.02|52.62|180
1653935400000|2022-05-30 18:30:00|54.22|52.82|54.09|52.69|54.24|52.84|54.01|52.61|174
1653935700000|2022-05-30 18:35:00|54.08|52.68|54.26|52.86|54.27|52.87|54.04|52.64|154
1653936000000|2022-05-30 18:40:00|54.27|52.87|54.34|52.94|54.35|52.95|54.2|52.8|165
1653936300000|2022-05-30 18:45:00|54.35|52.95|54.4|53|54.42|53.02|54.22|52.82|184
1653936600000|2022-05-30 18:50:00|54.41|53.01|54.35|52.95|54.42|53.02|54.3|52.9|159
1653936900000|2022-05-30 18:55:00|54.36|52.96|54.34|52.94|54.4|53|54.29|52.89|137
1653937200000|2022-05-30 19:00:00|54.35|52.95|54.19|52.79|54.35|52.95|54.18|52.78|97
1653937500000|2022-05-30 19:05:00|54.18|52.78|54.39|52.99|54.45|53.05|54.18|52.78|136
1653937800000|2022-05-30 19:10:00|54.38|52.98|54.4|53|54.51|53.11|54.35|52.95|165
1653938100000|2022-05-30 19:15:00|54.41|53.01|54.4|53|54.41|53.01|54.34|52.94|96
1653938400000|2022-05-30 19:20:00|54.41|53.01|54.43|53.03|54.51|53.11|54.39|52.99|91
1653938700000|2022-05-30 19:25:00|54.44|53.04|54.46|53.06|54.49|53.09|54.43|53.03|86
1653939000000|2022-05-30 19:30:00|54.45|53.05|54.35|52.95|54.45|53.05|54.3|52.9|82
1653939300000|2022-05-30 19:35:00|54.36|52.96|54.4|53|54.45|53.05|54.31|52.91|129
1653939600000|2022-05-30 19:40:00|54.41|53.01|54.3|52.9|54.5|53.1|54.3|52.9|169
1653939900000|2022-05-30 19:45:00|54.29|52.89|54.14|52.74|54.36|52.96|54.13|52.73|206
1653940200000|2022-05-30 19:50:00|54.12|52.72|54.14|52.74|54.14|52.74|53.94|52.54|207
1653940500000|2022-05-30 19:55:00|54.15|52.75|54.11|52.71|54.24|52.84|54.1|52.7|176
1653940800000|2022-05-30 20:00:00|54.12|52.72|54.08|52.68|54.13|52.73|53.96|52.56|273
1653941100000|2022-05-30 20:05:00|54.07|52.67|54.25|52.85|54.29|52.89|54.07|52.67|226
1653941400000|2022-05-30 20:10:00|54.24|52.84|54.47|53.07|54.5|53.1|54.22|52.82|242
1653941700000|2022-05-30 20:15:00|54.46|53.06|54.8|53.4|55|53.6|54.46|53.06|341
1653942000000|2022-05-30 20:20:00|54.79|53.39|55.05|53.65|55.05|53.65|54.59|53.19|386
1653942300000|2022-05-30 20:25:00|55.06|53.66|55.28|53.88|55.43|54.03|54.96|53.56|559
1653942600000|2022-05-30 20:30:00|55.29|53.89|55.05|53.65|55.29|53.89|54.86|53.46|456
1653942900000|2022-05-30 20:35:00|55.04|53.64|54.91|53.51|55.05|53.65|54.83|53.43|391
1653943200000|2022-05-30 20:40:00|54.92|53.52|55.11|53.71|55.16|53.76|54.78|53.38|397
1653943500000|2022-05-30 20:45:00|55.1|53.7|55.08|53.68|55.2|53.8|55.05|53.65|267
1653943800000|2022-05-30 20:50:00|55.07|53.67|55.17|53.77|55.21|53.81|54.94|53.54|268
1653944100000|2022-05-30 20:55:00|55.18|53.78|55.76|54.36|55.76|54.36|55.15|53.75|321
1653944400000|2022-05-30 21:00:00|55.77|54.37|55.62|54.22|56.06|54.66|55.62|54.22|262
1653944700000|2022-05-30 21:05:00|55.61|54.21|55.63|54.23|55.67|54.27|55.47|54.07|161
1653945000000|2022-05-30 21:10:00|55.62|54.22|55.9|54.5|56.05|54.65|55.57|54.17|327
1653945300000|2022-05-30 21:15:00|55.89|54.49|56.68|55.28|56.86|55.46|55.82|54.42|408
1653945600000|2022-05-30 21:20:00|56.7|55.3|56.98|55.58|57.22|55.82|56.7|55.3|524
1653945900000|2022-05-30 21:25:00|56.99|55.59|56.84|55.44|56.99|55.59|56.61|55.21|355
1653946200000|2022-05-30 21:30:00|56.83|55.43|56.8|55.4|57.09|55.69|56.77|55.37|321
1653946500000|2022-05-30 21:35:00|56.79|55.39|56.24|54.84|56.8|55.4|56.2|54.8|316
1653946800000|2022-05-30 21:40:00|56.23|54.83|56.44|55.04|56.57|55.17|56.23|54.83|296
1653947100000|2022-05-30 21:45:00|56.43|55.03|56.27|54.87|56.43|55.03|56.1|54.7|211
1653947400000|2022-05-30 21:50:00|56.26|54.86|56.42|55.02|56.48|55.08|56.25|54.85|222
1653947700000|2022-05-30 21:55:00|56.43|55.03|56.8|55.4|56.87|55.47|56.43|55.03|329
1653948000000|2022-05-30 22:00:00|56.79|55.39|56.6|55.2|57|55.6|56.6|55.2|329
1653948300000|2022-05-30 22:05:00|56.61|55.21|56.73|55.33|56.74|55.34|56.53|55.13|296
1653948600000|2022-05-30 22:10:00|56.72|55.32|56.65|55.25|56.76|55.36|56.48|55.08|333
1653948900000|2022-05-30 22:15:00|56.66|55.26|56.51|55.11|56.92|55.52|56.41|55.01|367
1653949200000|2022-05-30 22:20:00|56.5|55.1|56.81|55.41|56.87|55.47|56.48|55.08|331
1653949500000|2022-05-30 22:25:00|56.8|55.4|56.83|55.43|57|55.6|56.73|55.33|258
1653949800000|2022-05-30 22:30:00|56.82|55.42|57|55.6|57.04|55.64|56.8|55.4|310
1653950100000|2022-05-30 22:35:00|57.01|55.61|57.09|55.69|57.11|55.71|56.88|55.48|276
1653950400000|2022-05-30 22:40:00|57.08|55.68|57.42|56.02|57.56|56.16|56.87|55.47|343
1653950700000|2022-05-30 22:45:00|57.41|56.01|57|55.6|57.42|56.02|56.99|55.59|291
1653951000000|2022-05-30 22:50:00|57.01|55.61|57.24|55.84|57.33|55.93|56.97|55.57|326
1653951300000|2022-05-30 22:55:00|57.23|55.83|57.26|55.86|57.27|55.87|57.07|55.67|257
1653951600000|2022-05-30 23:00:00|57.27|55.87|57.03|55.63|57.37|55.97|56.88|55.48|320
1653951900000|2022-05-30 23:05:00|57.04|55.64|57.52|56.12|57.67|56.27|57.04|55.64|383
1653952200000|2022-05-30 23:10:00|57.53|56.13|57.65|56.25|57.73|56.33|57.47|56.07|371
1653952500000|2022-05-30 23:15:00|57.66|56.26|57.64|56.24|57.73|56.33|57.48|56.08|272
1653952800000|2022-05-30 23:20:00|57.63|56.23|58|56.6|58.23|56.83|57.63|56.23|423
1653953100000|2022-05-30 23:25:00|57.99|56.59|58.14|56.74|58.42|57.02|57.96|56.56|276
1653953400000|2022-05-30 23:30:00|58.15|56.75|57.82|56.42|58.16|56.76|57.81|56.41|293
1653953700000|2022-05-30 23:35:00|57.81|56.41|57.85|56.45|57.89|56.49|57.74|56.34|260
1653954000000|2022-05-30 23:40:00|57.86|56.46|57.84|56.44|57.88|56.48|57.77|56.37|232
1653954300000|2022-05-30 23:45:00|57.85|56.45|57.71|56.31|57.88|56.48|57.62|56.22|216
1653954600000|2022-05-30 23:50:00|57.73|56.33|57.75|56.35|57.83|56.43|57.61|56.21|287
1653954900000|2022-05-30 23:55:00|57.74|56.34|57.66|56.26|57.76|56.36|57.63|56.23|238
1653955200000|2022-05-31 00:00:00|57.67|56.27|57.86|56.46|57.92|56.52|57.49|56.09|340
1653955500000|2022-05-31 00:05:00|57.87|56.47|58.47|57.07|58.5|57.1|57.85|56.45|421
1653955800000|2022-05-31 00:10:00|58.46|57.06|57.97|56.57|58.56|57.16|57.97|56.57|397
1653956100000|2022-05-31 00:15:00|57.98|56.58|57.91|56.51|57.99|56.59|57.87|56.47|321
1653956400000|2022-05-31 00:20:00|57.9|56.5|58.09|56.69|58.11|56.71|57.66|56.26|333
1653956700000|2022-05-31 00:25:00|58.1|56.7|58.47|57.07|58.48|57.08|58.04|56.64|288
1653957000000|2022-05-31 00:30:00|58.46|57.06|57.92|56.52|58.62|57.22|57.91|56.51|366
1653957300000|2022-05-31 00:35:00|57.93|56.53|58.15|56.75|58.15|56.75|57.92|56.52|258
1653957600000|2022-05-31 00:40:00|58.14|56.74|58.11|56.71|58.32|56.92|58.11|56.71|170
1653957900000|2022-05-31 00:45:00|58.12|56.72|57.75|56.35|58.16|56.76|57.69|56.29|320
1653958200000|2022-05-31 00:50:00|57.74|56.34|57.86|56.46|57.94|56.54|57.64|56.24|349
1653958500000|2022-05-31 00:55:00|57.85|56.45|57.96|56.56|58|56.6|57.83|56.43|280
1653958800000|2022-05-31 01:00:00|57.95|56.55|58.14|56.74|58.14|56.74|57.88|56.48|239
1653959100000|2022-05-31 01:05:00|58.13|56.73|59.21|57.81|59.21|57.81|58.11|56.71|377
1653959400000|2022-05-31 01:10:00|59.2|57.8|58.9|57.5|59.22|57.82|58.69|57.29|394
1653959700000|2022-05-31 01:15:00|58.92|57.52|59.29|57.89|59.6|58.2|58.82|57.42|470
1653960000000|2022-05-31 01:20:00|59.28|57.88|59.22|57.82|59.31|57.91|59.01|57.61|358
1653960300000|2022-05-31 01:25:00|59.21|57.81|58.96|57.56|59.37|57.97|58.96|57.56|443
1653960600000|2022-05-31 01:30:00|58.97|57.57|58.9|57.5|59.17|57.77|58.84|57.44|402
1653960900000|2022-05-31 01:35:00|58.89|57.49|58.62|57.22|58.9|57.5|58.52|57.12|326
1653961200000|2022-05-31 01:40:00|58.61|57.21|58.53|57.13|58.7|57.3|58.39|56.99|337
1653961500000|2022-05-31 01:45:00|58.54|57.14|58.65|57.25|58.74|57.34|58.5|57.1|300
1653961800000|2022-05-31 01:50:00|58.63|57.23|58.49|57.09|58.65|57.25|58.42|57.02|243
1653962100000|2022-05-31 01:55:00|58.48|57.08|58.44|57.04|58.49|57.09|58.32|56.92|223
1653962400000|2022-05-31 02:00:00|58.43|57.03|58.54|57.14|58.68|57.28|58.39|56.99|227
1653962700000|2022-05-31 02:05:00|58.53|57.13|58.6|57.2|58.64|57.24|58.34|56.94|233
1653963000000|2022-05-31 02:10:00|58.61|57.21|58.94|57.54|58.94|57.54|58.61|57.21|304
1653963300000|2022-05-31 02:15:00|58.93|57.53|59.15|57.75|59.27|57.87|58.88|57.48|312
1653963600000|2022-05-31 02:20:00|59.14|57.74|59.47|58.07|59.57|58.17|59.13|57.73|305
1653963900000|2022-05-31 02:25:00|59.48|58.08|59.79|58.39|59.79|58.39|59.41|58.01|285
1653964200000|2022-05-31 02:30:00|59.78|58.38|59.48|58.08|59.78|58.38|59.34|57.94|350
1653964500000|2022-05-31 02:35:00|59.46|58.06|59.34|57.94|59.57|58.17|59.33|57.93|272
1653964800000|2022-05-31 02:40:00|59.33|57.93|59.23|57.83|59.39|57.99|59.17|57.77|224
1653965100000|2022-05-31 02:45:00|59.22|57.82|59.29|57.89|59.48|58.08|59.2|57.8|216
1653965400000|2022-05-31 02:50:00|59.28|57.88|59.1|57.7|59.28|57.88|59.03|57.63|264
1653965700000|2022-05-31 02:55:00|59.11|57.71|59.18|57.78|59.21|57.81|59.09|57.69|204
1653966000000|2022-05-31 03:00:00|59.17|57.77|59.35|57.95|59.41|58.01|59.17|57.77|299
1653966300000|2022-05-31 03:05:00|59.36|57.96|59.29|57.89|59.41|58.01|59.22|57.82|279
1653966600000|2022-05-31 03:10:00|59.3|57.9|59.58|58.18|59.58|58.18|59.25|57.85|295
1653966900000|2022-05-31 03:15:00|59.57|58.17|59.35|57.95|59.62|58.22|59.26|57.86|222
1653967200000|2022-05-31 03:20:00|59.38|57.98|59.23|57.83|59.47|58.07|59.22|57.82|203
1653967500000|2022-05-31 03:25:00|59.24|57.84|59|57.6|59.24|57.84|58.97|57.57|272
1653967800000|2022-05-31 03:30:00|58.99|57.59|58.89|57.49|58.99|57.59|58.85|57.45|218
1653968100000|2022-05-31 03:35:00|58.88|57.48|58.79|57.39|58.9|57.5|58.58|57.18|265
1653968400000|2022-05-31 03:40:00|58.8|57.4|58.86|57.46|58.93|57.53|58.73|57.33|250
1653968700000|2022-05-31 03:45:00|58.85|57.45|58.96|57.56|59.09|57.69|58.82|57.42|235
1653969000000|2022-05-31 03:50:00|58.97|57.57|58.94|57.54|59.02|57.62|58.87|57.47|179
1653969300000|2022-05-31 03:55:00|58.95|57.55|59.14|57.74|59.2|57.8|58.95|57.55|194
1653969600000|2022-05-31 04:00:00|59.13|57.73|58.86|57.46|59.19|57.79|58.86|57.46|187
1653969900000|2022-05-31 04:05:00|58.87|57.47|58.83|57.43|58.96|57.56|58.66|57.26|234
1653970200000|2022-05-31 04:10:00|58.82|57.42|59.53|58.13|59.55|58.15|58.81|57.41|284
1653970500000|2022-05-31 04:15:00|59.57|58.17|59.9|58.5|59.94|58.54|59.55|58.15|365
1653970800000|2022-05-31 04:20:00|59.91|58.51|60.12|58.72|60.57|59.17|59.65|58.25|448
1653971100000|2022-05-31 04:25:00|60.11|58.71|60.73|59.33|60.73|59.33|60.02|58.62|455
1653971400000|2022-05-31 04:30:00|60.74|59.34|61.7|60.3|61.84|60.44|60.56|59.16|556
1653971700000|2022-05-31 04:35:00|61.69|60.29|61.24|59.84|61.71|60.31|61.1|59.7|506
1653972000000|2022-05-31 04:40:00|61.23|59.83|61.37|59.97|61.53|60.13|60.91|59.51|468
1653972300000|2022-05-31 04:45:00|61.38|59.98|61.07|59.67|61.39|59.99|61.04|59.64|343
1653972600000|2022-05-31 04:50:00|61.08|59.68|61.91|60.51|62.25|60.85|61.03|59.63|536
1653972900000|2022-05-31 04:55:00|61.92|60.52|61.53|60.13|62.01|60.61|61.41|60.01|423
1653973200000|2022-05-31 05:00:00|61.52|60.12|61.53|60.13|61.58|60.18|61.27|59.87|381
1653973500000|2022-05-31 05:05:00|61.54|60.14|62.18|60.78|62.61|61.21|61.52|60.12|564
1653973800000|2022-05-31 05:10:00|62.16|60.76|63.23|61.83|63.5|62.1|61.74|60.34|681
1653974100000|2022-05-31 05:15:00|63.22|61.82|66.16|64.76|66.27|64.87|63.11|61.71|788
1653974400000|2022-05-31 05:20:00|66.17|64.77|67.87|66.47|68.28|66.88|65.37|63.97|834
1653974700000|2022-05-31 05:25:00|67.86|66.46|66.98|65.58|69.51|68.11|66.85|65.45|867
1653975000000|2022-05-31 05:30:00|66.97|65.57|65.63|64.23|67.23|65.83|65.22|63.82|746
1653975300000|2022-05-31 05:35:00|65.57|64.17|65.15|63.75|65.76|64.36|64.75|63.35|739
1653975600000|2022-05-31 05:40:00|65.13|63.73|64.58|63.18|65.56|64.16|64.53|63.13|729
1653975900000|2022-05-31 05:45:00|64.57|63.17|65.04|63.64|65.51|64.11|64.57|63.17|651
1653976200000|2022-05-31 05:50:00|65.05|63.65|64.81|63.41|65.45|64.05|64.77|63.37|580
1653976500000|2022-05-31 05:55:00|64.82|63.42|64.87|63.47|65.42|64.02|64.77|63.37|577
1653976800000|2022-05-31 06:00:00|64.86|63.46|64.94|63.54|65.26|63.86|64.46|63.06|565
1653977100000|2022-05-31 06:05:00|64.92|63.52|65.39|63.99|65.83|64.43|64.82|63.42|618
1653977400000|2022-05-31 06:10:00|65.38|63.98|66.8|65.4|66.95|65.55|65.34|63.94|613
1653977700000|2022-05-31 06:15:00|66.79|65.39|65.4|64|67.2|65.8|65.02|63.62|773
1653978000000|2022-05-31 06:20:00|65.41|64.01|66.1|64.7|66.1|64.7|65.09|63.69|643
1653978300000|2022-05-31 06:25:00|66.11|64.71|65.82|64.42|66.93|65.53|65.59|64.19|720
1653978600000|2022-05-31 06:30:00|65.81|64.41|66.17|64.77|66.57|65.17|65.71|64.31|662
1653978900000|2022-05-31 06:35:00|66.16|64.76|64.53|63.13|66.29|64.89|64.53|63.13|655
1653979200000|2022-05-31 06:40:00|64.52|63.12|65.22|63.82|65.79|64.39|64.43|63.03|701
1653979500000|2022-05-31 06:45:00|65.2|63.8|65.25|63.85|65.79|64.39|65.1|63.7|629
1653979800000|2022-05-31 06:50:00|65.24|63.84|65.22|63.82|65.69|64.29|65.05|63.65|639
1653980100000|2022-05-31 06:55:00|65.21|63.81|65.8|64.4|66.13|64.73|65.17|63.77|593
1653980400000|2022-05-31 07:00:00|65.82|64.42|65.75|64.35|66.26|64.86|65.5|64.1|626
1653980700000|2022-05-31 07:05:00|65.74|64.34|66.01|64.61|66.42|65.02|65.7|64.3|642
1653981000000|2022-05-31 07:10:00|66.02|64.62|66.75|65.35|66.87|65.47|65.85|64.45|588
1653981300000|2022-05-31 07:15:00|66.74|65.34|65.89|64.49|66.85|65.45|65.87|64.47|608
1653981600000|2022-05-31 07:20:00|65.88|64.48|66.28|64.88|66.75|65.35|65.86|64.46|656
1653981900000|2022-05-31 07:25:00|66.3|64.9|66.54|65.14|66.65|65.25|66.22|64.82|506
1653982200000|2022-05-31 07:30:00|66.55|65.15|66.62|65.22|67.4|66|66.11|64.71|558
1653982500000|2022-05-31 07:35:00|66.63|65.23|65.76|64.36|66.7|65.3|65.66|64.26|590
1653982800000|2022-05-31 07:40:00|65.77|64.37|65.65|64.25|65.94|64.54|65.47|64.07|493
1653983100000|2022-05-31 07:45:00|65.66|64.26|65.61|64.21|65.71|64.31|65.29|63.89|511
1653983400000|2022-05-31 07:50:00|65.6|64.2|66.04|64.64|66.21|64.81|65.6|64.2|466
1653983700000|2022-05-31 07:55:00|66.05|64.65|66.06|64.66|66.34|64.94|65.99|64.59|394
1653984000000|2022-05-31 08:00:00|66.05|64.65|66.5|65.1|66.51|65.11|65.9|64.5|524
1653984300000|2022-05-31 08:05:00|66.49|65.09|66.75|65.35|66.78|65.38|66.26|64.86|526
1653984600000|2022-05-31 08:10:00|66.74|65.34|67.19|65.79|67.62|66.22|66.37|64.97|615
1653984900000|2022-05-31 08:15:00|67.15|65.75|67.66|66.26|67.95|66.55|67.07|65.67|710
1653985200000|2022-05-31 08:20:00|67.65|66.25|67.79|66.39|67.97|66.57|67.3|65.9|607
1653985500000|2022-05-31 08:25:00|67.78|66.38|68.7|67.3|68.86|67.46|67.75|66.35|679
1653985800000|2022-05-31 08:30:00|68.68|67.28|68.36|66.96|68.71|67.31|68.12|66.72|495
1653986100000|2022-05-31 08:35:00|68.35|66.95|68.43|67.03|69.22|67.82|68.32|66.92|629
1653986400000|2022-05-31 08:40:00|68.42|67.02|68.07|66.67|68.82|67.42|67.83|66.43|607
1653986700000|2022-05-31 08:45:00|68.08|66.68|67.52|66.12|68.08|66.68|67.47|66.07|592
1653987000000|2022-05-31 08:50:00|67.53|66.13|67.64|66.24|67.99|66.59|67.48|66.08|480
1653987300000|2022-05-31 08:55:00|67.65|66.25|67.66|66.26|67.78|66.38|67.32|65.92|459
1653987600000|2022-05-31 09:00:00|67.67|66.27|66.9|65.5|67.73|66.33|66.86|65.46|516
1653987900000|2022-05-31 09:05:00|66.89|65.49|66.74|65.34|67.05|65.65|66.53|65.13|522
1653988200000|2022-05-31 09:10:00|66.73|65.33|66.56|65.16|66.73|65.33|66.39|64.99|502
1653988500000|2022-05-31 09:15:00|66.55|65.15|66.6|65.2|66.91|65.51|66.47|65.07|463
1653988800000|2022-05-31 09:20:00|66.59|65.19|66.58|65.18|67.27|65.87|66.56|65.16|462
1653989100000|2022-05-31 09:25:00|66.59|65.19|66.48|65.08|66.69|65.29|66.19|64.79|576
1653989400000|2022-05-31 09:30:00|66.47|65.07|66.63|65.23|67.07|65.67|66.43|65.03|543
1653989700000|2022-05-31 09:35:00|66.62|65.22|65.61|64.21|66.65|65.25|65.38|63.98|629
1653990000000|2022-05-31 09:40:00|65.6|64.2|65.73|64.33|65.96|64.56|65.6|64.2|554
1653990300000|2022-05-31 09:45:00|65.74|64.34|66.01|64.61|66.21|64.81|65.67|64.27|509
1653990600000|2022-05-31 09:50:00|65.98|64.58|65.66|64.26|66.17|64.77|65.63|64.23|462
1653990900000|2022-05-31 09:55:00|65.69|64.29|65.98|64.58|66.17|64.77|65.54|64.14|482
1653991200000|2022-05-31 10:00:00|65.99|64.59|65.73|64.33|66.28|64.88|65.68|64.28|471
1653991500000|2022-05-31 10:05:00|65.74|64.34|66.19|64.79|66.26|64.86|65.44|64.04|450
1653991800000|2022-05-31 10:10:00|66.2|64.8|66.26|64.86|66.73|65.33|66.13|64.73|481
1653992100000|2022-05-31 10:15:00|66.25|64.85|65.89|64.49|66.6|65.2|65.85|64.45|464
1653992400000|2022-05-31 10:20:00|65.9|64.5|66.22|64.82|66.25|64.85|65.88|64.48|438
1653992700000|2022-05-31 10:25:00|66.21|64.81|66.07|64.67|66.47|65.07|66.05|64.65|431
1653993000000|2022-05-31 10:30:00|66.08|64.68|66.06|64.66|66.45|65.05|65.92|64.52|445
1653993300000|2022-05-31 10:35:00|66.07|64.67|66.59|65.19|66.63|65.23|66.06|64.66|466
1653993600000|2022-05-31 10:40:00|66.6|65.2|66.69|65.29|66.85|65.45|66.33|64.93|451
1653993900000|2022-05-31 10:45:00|66.67|65.27|66.47|65.07|66.81|65.41|66.28|64.88|440
1653994200000|2022-05-31 10:50:00|66.46|65.06|66.7|65.3|66.91|65.51|66.46|65.06|471
1653994500000|2022-05-31 10:55:00|66.71|65.31|66.62|65.22|66.98|65.58|66.5|65.1|485
1653994800000|2022-05-31 11:00:00|66.63|65.23|66.81|65.41|66.82|65.42|66.33|64.93|502
1653995100000|2022-05-31 11:05:00|66.83|65.43|67.01|65.61|67.02|65.62|66.35|64.95|568
1653995400000|2022-05-31 11:10:00|67|65.6|65.95|64.55|67|65.6|65.74|64.34|608
1653995700000|2022-05-31 11:15:00|65.94|64.54|65.82|64.42|65.96|64.56|65.55|64.15|474
1653996000000|2022-05-31 11:20:00|65.81|64.41|66.03|64.63|66.1|64.7|65.59|64.19|412
1653996300000|2022-05-31 11:25:00|66.04|64.64|66.51|65.11|66.58|65.18|66.02|64.62|488
1653996600000|2022-05-31 11:30:00|66.5|65.1|66.19|64.79|66.52|65.12|66.16|64.76|431
1653996900000|2022-05-31 11:35:00|66.18|64.78|66.39|64.99|66.54|65.14|66.09|64.69|470
1653997200000|2022-05-31 11:40:00|66.4|65|66.12|64.72|66.45|65.05|66.04|64.64|382
1653997500000|2022-05-31 11:45:00|66.13|64.73|65.72|64.32|66.37|64.97|65.6|64.2|441
1653997800000|2022-05-31 11:50:00|65.73|64.33|65.88|64.48|65.94|64.54|65.67|64.27|476
1653998100000|2022-05-31 11:55:00|65.86|64.46|66.09|64.69|66.14|64.74|65.86|64.46|404
1653998400000|2022-05-31 12:00:00|66.1|64.7|65.65|64.25|66.33|64.93|65.58|64.18|465
1653998700000|2022-05-31 12:05:00|65.64|64.24|65.62|64.22|65.77|64.37|65.31|63.91|484
1653999000000|2022-05-31 12:10:00|65.63|64.23|65.74|64.34|65.86|64.46|65.48|64.08|442
1653999300000|2022-05-31 12:15:00|65.75|64.35|65.62|64.22|65.82|64.42|65.48|64.08|489
1653999600000|2022-05-31 12:20:00|65.63|64.23|64.68|63.28|65.67|64.27|64.49|63.09|518
1653999900000|2022-05-31 12:25:00|64.7|63.3|64.23|62.83|64.81|63.41|63.89|62.49|697
1654000200000|2022-05-31 12:30:00|64.22|62.82|64.12|62.72|64.66|63.26|64.1|62.7|603
1654000500000|2022-05-31 12:35:00|64.13|62.73|64.08|62.68|64.47|63.07|63.75|62.35|624
1654000800000|2022-05-31 12:40:00|64.05|62.65|63.57|62.17|64.09|62.69|63.27|61.87|669
1654001100000|2022-05-31 12:45:00|63.56|62.16|63.77|62.37|64.37|62.97|63.54|62.14|655
1654001400000|2022-05-31 12:50:00|63.75|62.35|63.55|62.15|64.08|62.68|63.52|62.12|523
1654001700000|2022-05-31 12:55:00|63.56|62.16|63.99|62.59|64.14|62.74|63.54|62.14|560
1654002000000|2022-05-31 13:00:00|64|62.6|63.69|62.29|64.37|62.97|63.69|62.29|551
1654002300000|2022-05-31 13:05:00|63.71|62.31|63.78|62.38|64.08|62.68|63.63|62.23|441
1654002600000|2022-05-31 13:10:00|63.74|62.34|64.09|62.69|64.2|62.8|63.65|62.25|488
1654002900000|2022-05-31 13:15:00|64.08|62.68|63.7|62.3|64.12|62.72|63.61|62.21|448
1654003200000|2022-05-31 13:20:00|63.68|62.28|63.83|62.43|64.12|62.72|63.58|62.18|492
1654003500000|2022-05-31 13:25:00|63.84|62.44|64.21|62.81|64.4|63|63.79|62.39|499
1654003800000|2022-05-31 13:30:00|64.19|62.79|62.75|61.35|64.21|62.81|62.53|61.13|753
1654004100000|2022-05-31 13:35:00|62.76|61.36|62.39|60.99|63.29|61.89|62.35|60.95|706
1654004400000|2022-05-31 13:40:00|62.38|60.98|62.33|60.93|62.52|61.12|62|60.6|714
1654004700000|2022-05-31 13:45:00|62.34|60.94|62.39|60.99|62.98|61.58|62.34|60.94|726
1654005000000|2022-05-31 13:50:00|62.38|60.98|62.64|61.24|62.83|61.43|62.29|60.89|694
1654005300000|2022-05-31 13:55:00|62.63|61.23|62.74|61.34|63.04|61.64|62.48|61.08|720
1654005600000|2022-05-31 14:00:00|62.73|61.33|61.89|60.49|62.77|61.37|61.89|60.49|688
1654005900000|2022-05-31 14:05:00|61.87|60.47|61.94|60.54|62.13|60.73|61.57|60.17|727
1654006200000|2022-05-31 14:10:00|61.93|60.53|62.65|61.25|62.67|61.27|61.82|60.42|639
1654006500000|2022-05-31 14:15:00|62.68|61.28|63.05|61.65|63.36|61.96|62.45|61.05|670
1654006800000|2022-05-31 14:20:00|63.08|61.68|63|61.6|63.71|62.31|62.96|61.56|618
1654007100000|2022-05-31 14:25:00|63.02|61.62|62.8|61.4|63.17|61.77|62.78|61.38|627
1654007400000|2022-05-31 14:30:00|62.81|61.41|63.17|61.77|63.4|62|62.76|61.36|555
1654007700000|2022-05-31 14:35:00|63.15|61.75|63.15|61.75|63.21|61.81|62.93|61.53|480
1654008000000|2022-05-31 14:40:00|63.16|61.76|63.24|61.84|63.36|61.96|63.04|61.64|503
1654008300000|2022-05-31 14:45:00|63.25|61.85|62.9|61.5|63.51|62.11|62.9|61.5|547
1654008600000|2022-05-31 14:50:00|62.89|61.49|62.79|61.39|63.12|61.72|62.79|61.39|417
1654008900000|2022-05-31 14:55:00|62.76|61.36|62.89|61.49|62.93|61.53|62.61|61.21|440
1654009200000|2022-05-31 15:00:00|62.88|61.48|62.84|61.44|63.06|61.66|62.74|61.34|441
1654009500000|2022-05-31 15:05:00|62.85|61.45|62.34|60.94|62.93|61.53|62.16|60.76|469
1654009800000|2022-05-31 15:10:00|62.35|60.95|62.38|60.98|62.6|61.2|62.35|60.95|409
1654010100000|2022-05-31 15:15:00|62.39|60.99|62.48|61.08|62.6|61.2|62.34|60.94|365
1654010400000|2022-05-31 15:20:00|62.47|61.07|62.28|60.88|62.72|61.32|62.27|60.87|430
1654010700000|2022-05-31 15:25:00|62.29|60.89|62.68|61.28|63|61.6|62.22|60.82|472
1654011000000|2022-05-31 15:30:00|62.67|61.27|62.83|61.43|62.87|61.47|62.57|61.17|443
1654011300000|2022-05-31 15:35:00|62.79|61.39|63.13|61.73|63.14|61.74|62.72|61.32|393
1654011600000|2022-05-31 15:40:00|63.14|61.74|63.2|61.8|63.25|61.85|62.96|61.56|389
1654011900000|2022-05-31 15:45:00|63.19|61.79|63.38|61.98|63.49|62.09|63.02|61.62|452
1654012200000|2022-05-31 15:50:00|63.37|61.97|64.52|63.12|64.84|63.44|63.3|61.9|610
1654012500000|2022-05-31 15:55:00|64.54|63.14|64.09|62.69|64.68|63.28|64|62.6|489
1654012800000|2022-05-31 16:00:00|64.08|62.68|64.29|62.89|64.57|63.17|64.08|62.68|521
1654013100000|2022-05-31 16:05:00|64.28|62.88|63.84|62.44|64.28|62.88|63.69|62.29|428
1654013400000|2022-05-31 16:10:00|63.83|62.43|62.86|61.46|63.96|62.56|62.86|61.46|456
1654013700000|2022-05-31 16:15:00|62.85|61.45|62.95|61.55|63.15|61.75|62.83|61.43|575
1654014000000|2022-05-31 16:20:00|62.96|61.56|63.27|61.87|63.32|61.92|62.96|61.56|455
1654014300000|2022-05-31 16:25:00|63.26|61.86|63.53|62.13|63.73|62.33|63.26|61.86|353
1654014600000|2022-05-31 16:30:00|63.54|62.14|63.63|62.23|63.63|62.23|63.16|61.76|405
1654014900000|2022-05-31 16:35:00|63.64|62.24|63.54|62.14|63.66|62.26|63.31|61.91|404
1654015200000|2022-05-31 16:40:00|63.53|62.13|63.86|62.46|64.05|62.65|63.53|62.13|439
1654015500000|2022-05-31 16:45:00|63.84|62.44|63.92|62.52|64.16|62.76|63.69|62.29|474
1654015800000|2022-05-31 16:50:00|63.93|62.53|63.82|62.42|63.97|62.57|63.74|62.34|311
1654016100000|2022-05-31 16:55:00|63.81|62.41|63.6|62.2|63.84|62.44|63.49|62.09|286
1654016400000|2022-05-31 17:00:00|63.59|62.19|63.37|61.97|63.78|62.38|63.31|61.91|342
1654016700000|2022-05-31 17:05:00|63.38|61.98|63.93|62.53|64|62.6|63.37|61.97|332
1654017000000|2022-05-31 17:10:00|63.92|62.52|63.69|62.29|63.99|62.59|63.68|62.28|302
1654017300000|2022-05-31 17:15:00|63.68|62.28|62.63|61.23|63.69|62.29|62.63|61.23|508
1654017600000|2022-05-31 17:20:00|62.61|61.21|62.28|60.88|62.81|61.41|62.18|60.78|487
1654017900000|2022-05-31 17:25:00|62.27|60.87|62.81|61.41|62.82|61.42|62.21|60.81|525
1654018200000|2022-05-31 17:30:00|62.8|61.4|62.85|61.45|62.9|61.5|62.6|61.2|490
1654018500000|2022-05-31 17:35:00|62.84|61.44|62.35|60.95|62.87|61.47|62.32|60.92|375
1654018800000|2022-05-31 17:40:00|62.36|60.96|62.1|60.7|62.43|61.03|61.93|60.53|383
1654019100000|2022-05-31 17:45:00|62.09|60.69|62.05|60.65|62.31|60.91|62.03|60.63|383
1654019400000|2022-05-31 17:50:00|62.06|60.66|62.27|60.87|62.46|61.06|62.03|60.63|348
1654019700000|2022-05-31 17:55:00|62.25|60.85|62.37|60.97|62.53|61.13|62.21|60.81|454
1654020000000|2022-05-31 18:00:00|62.36|60.96|62.43|61.03|62.53|61.13|62.21|60.81|376
1654020300000|2022-05-31 18:05:00|62.42|61.02|62.52|61.12|62.65|61.25|62.17|60.77|428
1654020600000|2022-05-31 18:10:00|62.53|61.13|62.43|61.03|62.62|61.22|62.38|60.98|381
1654020900000|2022-05-31 18:15:00|62.42|61.02|62.44|61.04|62.54|61.14|62.34|60.94|241
1654021200000|2022-05-31 18:20:00|62.45|61.05|62.25|60.85|62.45|61.05|62.03|60.63|374
1654021500000|2022-05-31 18:25:00|62.24|60.84|62.13|60.73|62.28|60.88|62.04|60.64|345
1654021800000|2022-05-31 18:30:00|62.14|60.74|61.06|59.66|62.15|60.75|61.04|59.64|439
1654022100000|2022-05-31 18:35:00|61.07|59.67|61.36|59.96|61.44|60.04|61.07|59.67|496
1654022400000|2022-05-31 18:40:00|61.37|59.97|61|59.6|61.44|60.04|60.8|59.4|507
1654022700000|2022-05-31 18:45:00|60.99|59.59|61.03|59.63|61.24|59.84|60.96|59.56|472
1654023000000|2022-05-31 18:50:00|61.04|59.64|60.76|59.36|61.07|59.67|60.59|59.19|484
1654023300000|2022-05-31 18:55:00|60.77|59.37|60.81|59.41|60.89|59.49|60.45|59.05|527
1654023600000|2022-05-31 19:00:00|60.82|59.42|60.96|59.56|61.01|59.61|60.55|59.15|527
1654023900000|2022-05-31 19:05:00|60.97|59.57|60.73|59.33|60.98|59.58|60.61|59.21|450
1654024200000|2022-05-31 19:10:00|60.72|59.32|60.62|59.22|60.76|59.36|60.23|58.83|447
1654024500000|2022-05-31 19:15:00|60.61|59.21|60.72|59.32|60.99|59.59|60.61|59.21|416
1654024800000|2022-05-31 19:20:00|60.73|59.33|60.66|59.26|60.89|59.49|60.59|59.19|327
1654025100000|2022-05-31 19:25:00|60.65|59.25|60.4|59|60.68|59.28|60.31|58.91|320
1654025400000|2022-05-31 19:30:00|60.37|58.97|60.72|59.32|60.83|59.43|60.37|58.97|415
1654025700000|2022-05-31 19:35:00|60.71|59.31|60.55|59.15|60.74|59.34|60.52|59.12|378
1654026000000|2022-05-31 19:40:00|60.54|59.14|60.38|58.98|60.69|59.29|60.36|58.96|398
1654026300000|2022-05-31 19:45:00|60.37|58.97|60.57|59.17|60.68|59.28|60.36|58.96|397
1654026600000|2022-05-31 19:50:00|60.56|59.16|60.37|58.97|60.71|59.31|60.35|58.95|512
1654026900000|2022-05-31 19:55:00|60.39|58.99|60.59|59.19|60.81|59.41|60.1|58.7|470
1654027200000|2022-05-31 20:00:00|60.6|59.2|60.81|59.41|60.9|59.5|60.57|59.17|340
1654027500000|2022-05-31 20:05:00|60.82|59.42|60.72|59.32|60.85|59.45|60.65|59.25|239
1654027800000|2022-05-31 20:10:00|60.71|59.31|60.96|59.56|61.08|59.68|60.68|59.28|353
1654028100000|2022-05-31 20:15:00|60.95|59.55|60.77|59.37|60.97|59.57|60.77|59.37|186
1654028400000|2022-05-31 20:20:00|60.78|59.38|60.95|59.55|60.95|59.55|60.66|59.26|224
1654028700000|2022-05-31 20:25:00|60.96|59.56|60.64|59.24|60.96|59.56|60.47|59.07|284
1654029000000|2022-05-31 20:30:00|60.63|59.23|60.62|59.22|60.64|59.24|60.44|59.04|215
1654029300000|2022-05-31 20:35:00|60.63|59.23|60.75|59.35|60.78|59.38|60.43|59.03|229
1654029600000|2022-05-31 20:40:00|60.74|59.34|60.67|59.27|60.84|59.44|60.62|59.22|220
1654029900000|2022-05-31 20:45:00|60.68|59.28|60.82|59.42|60.91|59.51|60.53|59.13|231
1654030200000|2022-05-31 20:50:00|60.84|59.44|60.95|59.55|60.98|59.58|60.71|59.31|255
1654030500000|2022-05-31 20:55:00|60.94|59.54|61.03|59.63|61.03|59.63|60.77|59.37|214
1654030800000|2022-05-31 21:00:00|61.05|59.65|60.95|59.55|61.12|59.72|60.92|59.52|202
1654031100000|2022-05-31 21:05:00|60.96|59.56|60.91|59.51|60.99|59.59|60.76|59.36|147
1654031400000|2022-05-31 21:10:00|60.9|59.5|61.04|59.64|61.07|59.67|60.85|59.45|173
1654031700000|2022-05-31 21:15:00|61.05|59.65|60.85|59.45|61.08|59.68|60.85|59.45|157
1654032000000|2022-05-31 21:20:00|60.84|59.44|61.19|59.79|61.32|59.92|60.77|59.37|193
1654032300000|2022-05-31 21:25:00|61.18|59.78|61.38|59.98|61.38|59.98|61.04|59.64|185
1654032600000|2022-05-31 21:30:00|61.39|59.99|61.32|59.92|61.47|60.07|61.22|59.82|170
1654032900000|2022-05-31 21:35:00|61.33|59.93|61.03|59.63|61.41|60.01|61.03|59.63|171
1654033200000|2022-05-31 21:40:00|61.04|59.64|61.22|59.82|61.25|59.85|61.01|59.61|138
1654033500000|2022-05-31 21:45:00|61.23|59.83|61.25|59.85|61.36|59.96|61.12|59.72|160
1654033800000|2022-05-31 21:50:00|61.24|59.84|61.23|59.83|61.4|60|61.09|59.69|194
1654034100000|2022-05-31 21:55:00|61.24|59.84|62.01|60.61|62.03|60.63|61.16|59.76|221
1654034400000|2022-05-31 22:00:00|62.02|60.62|61.72|60.32|62.02|60.62|61.55|60.15|325
1654034700000|2022-05-31 22:05:00|61.71|60.31|61.83|60.43|61.85|60.45|61.65|60.25|234
1654035000000|2022-05-31 22:10:00|61.82|60.42|61.56|60.16|61.86|60.46|61.54|60.14|225
1654035300000|2022-05-31 22:15:00|61.55|60.15|61.72|60.32|61.75|60.35|61.47|60.07|184
1654035600000|2022-05-31 22:20:00|61.71|60.31|61.76|60.36|61.87|60.47|61.63|60.23|224
1654035900000|2022-05-31 22:25:00|61.79|60.39|61.75|60.35|62.05|60.65|61.66|60.26|284
1654036200000|2022-05-31 22:30:00|61.76|60.36|62|60.6|62.15|60.75|61.76|60.36|268
1654036500000|2022-05-31 22:35:00|61.99|60.59|62.28|60.88|62.37|60.97|61.93|60.53|315
1654036800000|2022-05-31 22:40:00|62.27|60.87|62.85|61.45|62.89|61.49|62.21|60.81|391
1654037100000|2022-05-31 22:45:00|62.86|61.46|63.91|62.51|64.23|62.83|62.85|61.45|564
1654037400000|2022-05-31 22:50:00|63.9|62.5|64|62.6|64.23|62.83|63.64|62.24|561
1654037700000|2022-05-31 22:55:00|63.98|62.58|64.65|63.25|64.7|63.3|63.59|62.19|505
1654038000000|2022-05-31 23:00:00|64.68|63.28|64.09|62.69|64.68|63.28|63.98|62.58|452
1654038300000|2022-05-31 23:05:00|64.08|62.68|63.5|62.1|64.2|62.8|63.5|62.1|351
1654038600000|2022-05-31 23:10:00|63.51|62.11|63.56|62.16|63.72|62.32|63.46|62.06|292
1654038900000|2022-05-31 23:15:00|63.55|62.15|63.8|62.4|63.85|62.45|63.54|62.14|347
1654039200000|2022-05-31 23:20:00|63.79|62.39|64.27|62.87|64.54|63.14|63.72|62.32|341
1654039500000|2022-05-31 23:25:00|64.26|62.86|64.29|62.89|64.44|63.04|64.13|62.73|363
1654039800000|2022-05-31 23:30:00|64.3|62.9|64.33|62.93|64.47|63.07|64.07|62.67|356
1654040100000|2022-05-31 23:35:00|64.34|62.94|64.03|62.63|64.34|62.94|63.92|62.52|317
1654040400000|2022-05-31 23:40:00|64.05|62.65|63.65|62.25|64.13|62.73|63.63|62.23|266
1654040700000|2022-05-31 23:45:00|63.64|62.24|63.74|62.34|63.96|62.56|63.61|62.21|312
1654041000000|2022-05-31 23:50:00|63.76|62.36|63.15|61.75|63.78|62.38|63.14|61.74|353
1654041300000|2022-05-31 23:55:00|63.17|61.77|63.39|61.99|63.39|61.99|63.06|61.66|396
1654041600000|2022-06-01 00:00:00|63.35|61.95|62.67|61.27|63.42|62.02|62.64|61.24|446
1654041900000|2022-06-01 00:05:00|62.68|61.28|62.67|61.27|62.86|61.46|62.44|61.04|368
1654042200000|2022-06-01 00:10:00|62.66|61.26|62.41|61.01|62.8|61.4|62.09|60.69|405
1654042500000|2022-06-01 00:15:00|62.4|61|63.05|61.65|63.2|61.8|62.38|60.98|447
1654042800000|2022-06-01 00:20:00|63.06|61.66|62.35|60.95|63.07|61.67|61.94|60.54|439
1654043100000|2022-06-01 00:25:00|62.36|60.96|62.79|61.39|62.95|61.55|62.36|60.96|398
1654043400000|2022-06-01 00:30:00|62.8|61.4|62.96|61.56|63.11|61.71|62.5|61.1|426
1654043700000|2022-06-01 00:35:00|62.95|61.55|62.95|61.55|63.16|61.76|62.7|61.3|360
1654044000000|2022-06-01 00:40:00|62.96|61.56|63.06|61.66|63.44|62.04|62.96|61.56|415
1654044300000|2022-06-01 00:45:00|63.04|61.64|62.69|61.29|63.21|61.81|62.67|61.27|318
1654044600000|2022-06-01 00:50:00|62.68|61.28|63.1|61.7|63.17|61.77|62.6|61.2|333
1654044900000|2022-06-01 00:55:00|63.11|61.71|63.61|62.21|63.8|62.4|63.1|61.7|468
1654045200000|2022-06-01 01:00:00|63.6|62.2|62.99|61.59|63.61|62.21|62.94|61.54|331
1654045500000|2022-06-01 01:05:00|63|61.6|62.95|61.55|63.03|61.63|62.86|61.46|283
1654045800000|2022-06-01 01:10:00|62.94|61.54|63.16|61.76|63.22|61.82|62.87|61.47|298
1654046100000|2022-06-01 01:15:00|63.15|61.75|62.48|61.08|63.17|61.77|62.47|61.07|309
1654046400000|2022-06-01 01:20:00|62.47|61.07|62.42|61.02|62.55|61.15|62.25|60.85|309
1654046700000|2022-06-01 01:25:00|62.43|61.03|62.48|61.88|62.84|61.89|62.35|61.03|302
1654047000000|2022-06-01 01:30:00|62.47|61.87|62.84|61.44|62.94|61.9|62.39|61.33|315
1654047300000|2022-06-01 01:35:00|62.82|61.42|62.61|61.21|62.82|61.42|62.4|61|346
1654047600000|2022-06-01 01:40:00|62.62|61.22|62.51|61.11|62.62|61.22|62.34|60.94|303
1654047900000|2022-06-01 01:45:00|62.5|61.1|62.53|61.13|62.58|61.18|62.41|61.01|264
1654048200000|2022-06-01 01:50:00|62.54|61.14|62.73|61.33|62.87|61.47|62.54|61.14|243
1654048500000|2022-06-01 01:55:00|62.74|61.34|62.68|61.28|62.89|61.49|62.61|61.21|261
1654048800000|2022-06-01 02:00:00|62.67|61.27|62.81|61.41|62.85|61.45|62.44|61.04|231
1654049100000|2022-06-01 02:05:00|62.82|61.42|62.31|60.91|62.84|61.44|62.24|60.84|350
1654049400000|2022-06-01 02:10:00|62.32|60.92|62.21|60.81|62.47|61.07|62.21|60.81|270
1654049700000|2022-06-01 02:15:00|62.2|60.8|62.09|60.69|62.2|60.8|62.02|60.62|262
1654050000000|2022-06-01 02:20:00|62.08|60.68|61.72|60.32|62.19|60.79|61.61|60.21|312
1654050300000|2022-06-01 02:25:00|61.74|60.34|61.72|60.32|61.8|60.4|61.54|60.14|300
1654050600000|2022-06-01 02:30:00|61.73|60.33|62.05|60.65|62.09|60.69|61.54|60.14|355
1654050900000|2022-06-01 02:35:00|62.04|60.64|61.98|60.58|62.04|60.64|61.84|60.44|261
1654051200000|2022-06-01 02:40:00|61.99|60.59|61.99|60.59|62.03|60.63|61.73|60.33|339
1654051500000|2022-06-01 02:45:00|62|60.6|61.62|60.22|62|60.6|61.57|60.17|248
1654051800000|2022-06-01 02:50:00|61.63|60.23|61.57|60.17|61.69|60.29|61.29|59.89|350
1654052100000|2022-06-01 02:55:00|61.56|60.16|61.76|60.36|61.78|60.38|61.56|60.16|313
1654052400000|2022-06-01 03:00:00|61.75|60.35|61.55|60.15|61.88|60.48|61.51|60.11|301
1654052700000|2022-06-01 03:05:00|61.54|60.14|61.01|59.61|61.57|60.17|60.98|59.58|353
1654053000000|2022-06-01 03:10:00|61.02|59.62|60.99|59.59|61.29|59.89|60.95|59.55|361
1654053300000|2022-06-01 03:15:00|61|59.6|61.03|59.63|61.24|59.84|60.75|59.35|414
1654053600000|2022-06-01 03:20:00|61.04|59.64|61.18|59.78|61.3|59.9|61.02|59.62|375
1654053900000|2022-06-01 03:25:00|61.19|59.79|61.05|59.65|61.3|59.9|61.01|59.61|302
1654054200000|2022-06-01 03:30:00|61.04|59.64|60.92|59.52|61.06|59.66|60.79|59.39|304
1654054500000|2022-06-01 03:35:00|60.91|59.51|61.14|59.74|61.17|59.77|60.83|59.43|334
1654054800000|2022-06-01 03:40:00|61.13|59.73|60.85|59.45|61.21|59.81|60.82|59.42|299
1654055100000|2022-06-01 03:45:00|60.86|59.46|61.03|59.63|61.06|59.66|60.86|59.46|281
1654055400000|2022-06-01 03:50:00|61.02|59.62|60.96|59.56|61.03|59.63|60.86|59.46|287
1654055700000|2022-06-01 03:55:00|60.95|59.55|60.85|59.45|61.01|59.61|60.63|59.23|341
1654056000000|2022-06-01 04:00:00|60.84|59.44|61.05|59.65|61.23|59.83|60.73|59.33|423
1654056300000|2022-06-01 04:05:00|61.04|59.64|60.45|59.05|61.06|59.66|60.45|59.05|385
1654056600000|2022-06-01 04:10:00|60.44|59.04|60.67|59.27|60.69|59.29|60.37|58.97|487
1654056900000|2022-06-01 04:15:00|60.68|59.28|60.66|59.26|61|59.6|60.45|59.05|473
1654057200000|2022-06-01 04:20:00|60.65|59.25|60.25|58.85|60.65|59.25|60.21|58.81|382
1654057500000|2022-06-01 04:25:00|60.27|58.87|60.44|59.04|60.49|59.09|60.1|58.7|354
1654057800000|2022-06-01 04:30:00|60.43|59.03|60.68|59.28|60.88|59.48|60.36|58.96|374
1654058100000|2022-06-01 04:35:00|60.69|59.29|60.75|59.35|60.8|59.4|60.63|59.23|291
1654058400000|2022-06-01 04:40:00|60.74|59.34|60.62|59.22|60.79|59.39|60.62|59.22|178
1654058700000|2022-06-01 04:45:00|60.63|59.23|60.98|59.58|61.2|59.8|60.56|59.16|326
1654059000000|2022-06-01 04:50:00|60.97|59.57|61.05|59.65|61.06|59.66|60.8|59.4|266
1654059300000|2022-06-01 04:55:00|61.06|59.66|61.09|59.69|61.12|59.72|60.95|59.55|277
1654059600000|2022-06-01 05:00:00|61.08|59.68|60.87|59.47|61.19|59.79|60.78|59.38|282
1654059900000|2022-06-01 05:05:00|60.88|59.48|60.91|59.51|61.06|59.66|60.86|59.46|190
1654060200000|2022-06-01 05:10:00|60.92|59.52|60.85|59.45|60.93|59.53|60.75|59.35|242
1654060500000|2022-06-01 05:15:00|60.84|59.44|60.98|59.58|61.03|59.63|60.81|59.41|180
1654060800000|2022-06-01 05:20:00|60.97|59.57|60.64|59.24|60.97|59.57|60.63|59.23|197
1654061100000|2022-06-01 05:25:00|60.65|59.25|60.8|59.4|60.84|59.44|60.54|59.14|245
1654061400000|2022-06-01 05:30:00|60.81|59.41|60.42|59.02|60.81|59.41|60.39|58.99|322
1654061700000|2022-06-01 05:35:00|60.41|59.01|60.41|59.01|60.49|59.09|60.38|58.98|227
1654062000000|2022-06-01 05:40:00|60.42|59.02|60.78|59.38|60.86|59.46|60.41|59.01|325
1654062300000|2022-06-01 05:45:00|60.77|59.37|60.7|59.3|60.86|59.46|60.7|59.3|246
1654062600000|2022-06-01 05:50:00|60.69|59.29|60.73|59.33|60.82|59.42|60.67|59.27|200
1654062900000|2022-06-01 05:55:00|60.74|59.34|60.82|59.42|60.85|59.45|60.65|59.25|210
1654063200000|2022-06-01 06:00:00|60.81|59.41|61.08|59.68|61.08|59.68|60.68|59.28|292
1654063500000|2022-06-01 06:05:00|61.07|59.67|61.05|59.65|61.17|59.77|60.94|59.54|217
1654063800000|2022-06-01 06:10:00|61.04|59.64|61.2|59.8|61.26|59.86|60.99|59.59|131
1654064100000|2022-06-01 06:15:00|61.21|59.81|61.04|59.64|61.24|59.84|60.95|59.55|198
1654064400000|2022-06-01 06:20:00|61.03|59.63|61.46|60.06|61.51|60.11|61|59.6|237
1654064700000|2022-06-01 06:25:00|61.44|60.04|61.6|60.2|61.6|60.2|61.28|59.88|313
1654065000000|2022-06-01 06:30:00|61.61|60.21|61.51|60.11|62.14|60.74|61.5|60.1|429
1654065300000|2022-06-01 06:35:00|61.5|60.1|61.56|60.16|61.65|60.25|61.4|60|314
1654065600000|2022-06-01 06:40:00|61.55|60.15|61.67|60.27|61.81|60.41|61.55|60.15|252
1654065900000|2022-06-01 06:45:00|61.68|60.28|61.53|60.13|61.83|60.43|61.43|60.03|263
1654066200000|2022-06-01 06:50:00|61.52|60.12|61.58|60.18|61.59|60.19|61.43|60.03|173
1654066500000|2022-06-01 06:55:00|61.57|60.17|61.45|60.05|61.58|60.18|61.37|59.97|197
1654066800000|2022-06-01 07:00:00|61.44|60.04|61.62|60.22|61.8|60.4|61.19|59.79|380
1654067100000|2022-06-01 07:05:00|61.63|60.23|61.29|59.89|61.68|60.28|61.22|59.82|351
1654067400000|2022-06-01 07:10:00|61.3|59.9|61.4|60|61.44|60.04|61.19|59.79|285
1654067700000|2022-06-01 07:15:00|61.39|59.99|61.15|59.75|61.47|60.07|61.08|59.68|301
1654068000000|2022-06-01 07:20:00|61.14|59.74|61.15|59.75|61.23|59.83|61.1|59.7|224
1654068300000|2022-06-01 07:25:00|61.16|59.76|61.31|59.91|61.39|59.99|61.1|59.7|310
1654068600000|2022-06-01 07:30:00|61.26|59.86|61.48|60.08|61.51|60.11|61.19|59.79|310
1654068900000|2022-06-01 07:35:00|61.49|60.09|61.54|60.14|61.68|60.28|61.48|60.08|271
1654069200000|2022-06-01 07:40:00|61.53|60.13|61|59.6|61.62|60.22|60.93|59.53|268
1654069500000|2022-06-01 07:45:00|61.01|59.61|61.25|59.85|61.33|59.93|60.94|59.54|295
1654069800000|2022-06-01 07:50:00|61.26|59.86|61.19|59.79|61.4|60|61.15|59.75|245
1654070100000|2022-06-01 07:55:00|61.2|59.8|61.14|59.74|61.27|59.87|61.08|59.68|216
1654070400000|2022-06-01 08:00:00|61.15|59.75|61.32|59.92|61.41|60.01|61.1|59.7|210
1654070700000|2022-06-01 08:05:00|61.33|59.93|61.29|59.89|61.34|59.94|60.97|59.57|269
1654071000000|2022-06-01 08:10:00|61.27|59.87|61.49|60.09|61.53|60.13|61.17|59.77|229
1654071300000|2022-06-01 08:15:00|61.5|60.1|61.4|60|61.54|60.14|61.38|59.98|259
1654071600000|2022-06-01 08:20:00|61.41|60.01|61.5|60.1|61.52|60.12|61.35|59.95|205
1654071900000|2022-06-01 08:25:00|61.51|60.11|61.43|60.03|61.62|60.22|61.4|60|232
1654072200000|2022-06-01 08:30:00|61.44|60.04|61.37|59.97|61.52|60.12|61.33|59.93|227
1654072500000|2022-06-01 08:35:00|61.38|59.98|61.38|59.98|61.49|60.09|61.31|59.91|196
1654072800000|2022-06-01 08:40:00|61.39|59.99|61.42|60.02|61.49|60.09|61.28|59.88|203
1654073100000|2022-06-01 08:45:00|61.41|60.01|61.5|60.1|61.57|60.17|61.39|59.99|186
1654073400000|2022-06-01 08:50:00|61.52|60.12|61.59|60.19|61.74|60.34|61.37|59.97|329
1654073700000|2022-06-01 08:55:00|61.6|60.2|61.8|60.4|61.86|60.46|61.5|60.1|237
1654074000000|2022-06-01 09:00:00|61.79|60.39|61.6|60.2|62.12|60.72|61.57|60.17|358
1654074300000|2022-06-01 09:05:00|61.59|60.19|61.66|60.26|61.78|60.38|61.57|60.17|259
1654074600000|2022-06-01 09:10:00|61.65|60.25|61.53|60.13|61.68|60.28|61.45|60.05|237
1654074900000|2022-06-01 09:15:00|61.52|60.12|61.67|60.27|61.71|60.31|61.49|60.09|209
1654075200000|2022-06-01 09:20:00|61.66|60.26|61.94|60.54|61.99|60.59|61.66|60.26|257
1654075500000|2022-06-01 09:25:00|61.95|60.55|61.9|60.5|62.01|60.61|61.88|60.48|201
1654075800000|2022-06-01 09:30:00|61.91|60.51|62.02|60.62|62.04|60.64|61.72|60.32|279
1654076100000|2022-06-01 09:35:00|62.03|60.63|62.06|60.66|62.08|60.68|61.91|60.51|185
1654076400000|2022-06-01 09:40:00|62.07|60.67|62.53|61.13|62.54|61.14|61.99|60.59|259
1654076700000|2022-06-01 09:45:00|62.51|61.11|62.37|60.97|62.62|61.22|62.24|60.84|340
1654077000000|2022-06-01 09:50:00|62.38|60.98|62.32|60.92|62.43|61.03|62.29|60.89|240
1654077300000|2022-06-01 09:55:00|62.31|60.91|62.53|61.13|62.55|61.15|62.23|60.83|223
1654077600000|2022-06-01 10:00:00|62.54|61.14|62.16|60.76|62.56|61.16|62.09|60.69|313
1654077900000|2022-06-01 10:05:00|62.15|60.75|62.11|60.71|62.24|60.84|62|60.6|278
1654078200000|2022-06-01 10:10:00|62.07|60.67|61.96|60.56|62.18|60.78|61.95|60.55|264
1654078500000|2022-06-01 10:15:00|61.95|60.55|62.19|60.79|62.21|60.81|61.95|60.55|206
1654078800000|2022-06-01 10:20:00|62.21|60.81|61.84|60.44|62.21|60.81|61.83|60.43|248
1654079100000|2022-06-01 10:25:00|61.83|60.43|61.76|60.36|61.85|60.45|61.68|60.28|220
1654079400000|2022-06-01 10:30:00|61.75|60.35|61.79|60.39|61.99|60.59|61.75|60.35|243
1654079700000|2022-06-01 10:35:00|61.8|60.4|61.57|60.17|61.93|60.53|61.48|60.08|267
1654080000000|2022-06-01 10:40:00|61.58|60.18|61.75|60.35|61.88|60.48|61.54|60.14|256
1654080300000|2022-06-01 10:45:00|61.74|60.34|61.7|60.3|61.86|60.46|61.64|60.24|242
1654080600000|2022-06-01 10:50:00|61.72|60.32|61.64|60.24|61.76|60.36|61.62|60.22|260
1654080900000|2022-06-01 10:55:00|61.63|60.23|61.75|60.35|61.78|60.38|61.58|60.18|226
1654081200000|2022-06-01 11:00:00|61.74|60.34|61.77|60.37|61.89|60.49|61.69|60.29|238
1654081500000|2022-06-01 11:05:00|61.76|60.36|61.92|60.52|61.95|60.55|61.68|60.28|324
1654081800000|2022-06-01 11:10:00|61.9|60.5|62.04|60.64|62.09|60.69|61.9|60.5|263
1654082100000|2022-06-01 11:15:00|62.05|60.65|61.51|60.11|62.06|60.66|61.51|60.11|286
1654082400000|2022-06-01 11:20:00|61.52|60.12|61.33|59.93|61.52|60.12|61.05|59.65|460
1654082700000|2022-06-01 11:25:00|61.34|59.94|61.24|59.84|61.36|59.96|61.11|59.71|326
1654083000000|2022-06-01 11:30:00|61.23|59.83|61.27|59.87|61.37|59.97|60.99|59.59|344
1654083300000|2022-06-01 11:35:00|61.28|59.88|61.13|59.73|61.36|59.96|61.09|59.69|268
1654083600000|2022-06-01 11:40:00|61.12|59.72|60.81|59.41|61.14|59.74|60.72|59.32|428
1654083900000|2022-06-01 11:45:00|60.8|59.4|61.08|59.68|61.16|59.76|60.74|59.34|369
1654084200000|2022-06-01 11:50:00|61.09|59.69|61.13|59.73|61.19|59.79|60.93|59.53|304
1654084500000|2022-06-01 11:55:00|61.12|59.72|61.13|59.73|61.16|59.76|61|59.6|241
1654084800000|2022-06-01 12:00:00|61.14|59.74|61.3|59.9|61.35|59.95|61.07|59.67|324
1654085100000|2022-06-01 12:05:00|61.29|59.89|61.04|59.64|61.33|59.93|60.99|59.59|301
1654085400000|2022-06-01 12:10:00|61.03|59.63|60.95|59.55|61.09|59.69|60.94|59.54|184
1654085700000|2022-06-01 12:15:00|60.96|59.56|61.07|59.67|61.28|59.88|60.92|59.52|341
1654086000000|2022-06-01 12:20:00|61.08|59.68|61.28|59.88|61.3|59.9|61.01|59.61|289
1654086300000|2022-06-01 12:25:00|61.27|59.87|61.36|59.96|61.36|59.96|61.21|59.81|266
1654086600000|2022-06-01 12:30:00|61.37|59.97|61.26|59.86|61.38|59.98|61.04|59.64|317
1654086900000|2022-06-01 12:35:00|61.25|59.85|61.41|60.01|61.45|60.05|61.18|59.78|281
1654087200000|2022-06-01 12:40:00|61.4|60|61.42|60.02|61.52|60.12|61.34|59.94|250
1654087500000|2022-06-01 12:45:00|61.4|60|61.36|59.96|61.5|60.1|61.33|59.93|355
1654087800000|2022-06-01 12:50:00|61.38|59.98|61.45|60.05|61.46|60.06|61.35|59.95|304
1654088100000|2022-06-01 12:55:00|61.44|60.04|61.43|60.03|61.5|60.1|61.41|60.01|232
1654088400000|2022-06-01 13:00:00|61.41|60.01|61.25|59.85|61.48|60.08|61.12|59.72|345
1654088700000|2022-06-01 13:05:00|61.23|59.83|61.45|60.05|61.52|60.12|61.17|59.77|367
1654089000000|2022-06-01 13:10:00|61.44|60.04|61.51|60.11|61.54|60.14|61.36|59.96|362
1654089300000|2022-06-01 13:15:00|61.5|60.1|61.53|60.13|61.57|60.17|61.35|59.95|332
1654089600000|2022-06-01 13:20:00|61.54|60.14|61.55|60.15|61.57|60.17|61.43|60.03|349
1654089900000|2022-06-01 13:25:00|61.56|60.16|61.48|60.08|61.6|60.2|61.41|60.01|319
1654090200000|2022-06-01 13:30:00|61.47|60.07|61.39|59.99|61.61|60.21|61.21|59.81|435
1654090500000|2022-06-01 13:35:00|61.4|60|61.21|59.81|61.58|60.18|61.21|59.81|431
1654090800000|2022-06-01 13:40:00|61.22|59.82|61.32|59.92|61.48|60.08|61.18|59.78|460
1654091100000|2022-06-01 13:45:00|61.33|59.93|61.22|59.82|61.33|59.93|60.99|59.59|491
1654091400000|2022-06-01 13:50:00|61.2|59.8|61.25|59.85|61.26|59.86|61.03|59.63|459
1654091700000|2022-06-01 13:55:00|61.26|59.86|61.41|60.01|61.45|60.05|61.22|59.82|437
1654092000000|2022-06-01 14:00:00|61.42|60.02|61.37|59.97|61.52|60.12|61.24|59.84|518
1654092300000|2022-06-01 14:05:00|61.39|59.99|60.86|59.46|61.39|59.99|60.79|59.39|434
1654092600000|2022-06-01 14:10:00|60.88|59.48|60.36|58.96|61.01|59.61|60.34|58.94|299
1654092900000|2022-06-01 14:15:00|60.35|58.95|59.02|57.62|60.35|58.95|58.93|57.53|603
1654093200000|2022-06-01 14:20:00|59.04|57.64|59.28|57.88|59.53|58.13|59.04|57.64|556
1654093500000|2022-06-01 14:25:00|59.27|57.87|58.89|57.49|59.48|58.08|58.86|57.46|465
1654093800000|2022-06-01 14:30:00|58.9|57.5|58.72|57.32|59.3|57.9|58.56|57.16|517
1654094100000|2022-06-01 14:35:00|58.73|57.33|58.76|57.36|58.86|57.46|57.99|56.59|627
1654094400000|2022-06-01 14:40:00|58.74|57.34|58.95|57.55|59.03|57.63|58.67|57.27|563
1654094700000|2022-06-01 14:45:00|58.94|57.54|58.89|57.49|59.14|57.74|58.82|57.42|458
1654095000000|2022-06-01 14:50:00|58.91|57.51|59.9|58.5|59.92|58.52|58.86|57.46|548
1654095300000|2022-06-01 14:55:00|59.85|58.45|59.35|57.95|59.94|58.54|59.28|57.88|575
1654095600000|2022-06-01 15:00:00|59.34|57.94|59.15|57.75|59.41|58.01|58.96|57.56|562
1654095900000|2022-06-01 15:05:00|59.14|57.74|58.98|57.58|59.41|58.01|58.98|57.58|517
1654096200000|2022-06-01 15:10:00|58.97|57.57|59.07|57.67|59.29|57.89|58.94|57.54|427
1654096500000|2022-06-01 15:15:00|59.08|57.68|58.84|57.44|59.1|57.7|58.72|57.32|465
1654096800000|2022-06-01 15:20:00|58.8|57.4|58.59|57.19|58.84|57.44|58.22|56.82|483
1654097100000|2022-06-01 15:25:00|58.58|57.18|58.62|57.22|58.64|57.24|58.07|56.67|569
1654097400000|2022-06-01 15:30:00|58.64|57.24|58.35|56.95|58.74|57.34|58.24|56.84|522
1654097700000|2022-06-01 15:35:00|58.34|56.94|58.49|57.09|58.62|57.22|58.29|56.89|584
1654098000000|2022-06-01 15:40:00|58.5|57.1|58.5|57.1|58.7|57.3|58.42|57.02|576
1654098300000|2022-06-01 15:45:00|58.49|57.09|58.59|57.19|59.02|57.62|58.43|57.03|522
1654098600000|2022-06-01 15:50:00|58.58|57.18|58.57|57.17|58.62|57.22|58.29|56.89|417
1654098900000|2022-06-01 15:55:00|58.58|57.18|57.54|56.14|58.62|57.22|57.5|56.1|460
1654099200000|2022-06-01 16:00:00|57.51|56.11|56.87|55.47|57.63|56.23|56.71|55.31|634
1654099500000|2022-06-01 16:05:00|56.84|55.44|57.03|55.63|57.2|55.8|56.73|55.33|602
1654099800000|2022-06-01 16:10:00|57.01|55.61|57.17|55.77|57.23|55.83|56.7|55.3|554
1654100100000|2022-06-01 16:15:00|57.19|55.79|57.11|55.71|57.53|56.13|56.98|55.58|563
1654100400000|2022-06-01 16:20:00|57.12|55.72|56.81|55.41|57.12|55.72|56.6|55.2|515
1654100700000|2022-06-01 16:25:00|56.8|55.4|56.81|55.41|57.2|55.8|56.51|55.11|601
1654101000000|2022-06-01 16:30:00|56.82|55.42|56.96|55.56|57.23|55.83|56.77|55.37|602
1654101300000|2022-06-01 16:35:00|56.98|55.58|57.38|55.98|57.38|55.98|56.97|55.57|520
1654101600000|2022-06-01 16:40:00|57.39|55.99|57.37|55.97|57.43|56.03|57.34|55.94|219
1654101900000|2022-06-01 16:45:00|57.36|55.96|57.2|55.8|57.5|56.1|57.14|55.74|245
1654102200000|2022-06-01 16:50:00|57.19|55.79|57.37|55.97|57.38|55.98|57.17|55.77|510
1654102500000|2022-06-01 16:55:00|57.35|55.95|57.3|55.9|57.47|56.07|57.27|55.87|501
1654102800000|2022-06-01 17:00:00|57.31|55.91|57.09|55.69|57.39|55.99|57.04|55.64|558
1654103100000|2022-06-01 17:05:00|57.08|55.68|57.14|55.74|57.18|55.78|56.83|55.43|649
1654103400000|2022-06-01 17:10:00|57.1|55.7|57.15|55.75|57.27|55.87|57.07|55.67|611
1654103700000|2022-06-01 17:15:00|57.16|55.76|56.94|55.54|57.27|55.87|56.87|55.47|596
1654104000000|2022-06-01 17:20:00|56.95|55.55|56.56|55.16|56.96|55.56|56.22|54.82|691
1654104300000|2022-06-01 17:25:00|56.57|55.17|56.9|55.5|57.03|55.63|56.53|55.13|606
1654104600000|2022-06-01 17:30:00|56.89|55.49|56.76|55.36|56.91|55.51|56.63|55.23|525
1654104900000|2022-06-01 17:35:00|56.77|55.37|57.13|55.73|57.33|55.93|56.7|55.3|655
1654105200000|2022-06-01 17:40:00|57.16|55.76|56.96|55.56|57.21|55.81|56.91|55.51|616
1654105500000|2022-06-01 17:45:00|56.99|55.59|57.06|55.66|57.14|55.74|56.87|55.47|562
1654105800000|2022-06-01 17:50:00|57.08|55.68|56.89|55.49|57.16|55.76|56.84|55.44|552
1654106100000|2022-06-01 17:55:00|56.91|55.51|57.03|55.63|57.06|55.66|56.86|55.46|542
1654106400000|2022-06-01 18:00:00|57.04|55.64|57.03|55.63|57.12|55.72|56.91|55.51|538
1654106700000|2022-06-01 18:05:00|57.04|55.64|57.22|55.82|57.27|55.87|56.97|55.57|513
1654107000000|2022-06-01 18:10:00|57.23|55.83|57.02|55.62|57.25|55.85|57|55.6|556
1654107300000|2022-06-01 18:15:00|57.03|55.63|56.72|55.32|57.06|55.66|56.6|55.2|585
1654107600000|2022-06-01 18:20:00|56.73|55.33|57.06|55.66|57.09|55.69|56.7|55.3|663
1654107900000|2022-06-01 18:25:00|57.07|55.67|56.95|55.55|57.16|55.76|56.92|55.52|261
1654108200000|2022-06-01 18:30:00|56.94|55.54|56.69|55.29|57.18|55.78|56.5|55.1|313
1654108500000|2022-06-01 18:35:00|56.68|55.28|56.69|55.29|56.95|55.55|56.61|55.21|406
1654108800000|2022-06-01 18:40:00|56.7|55.3|56.8|55.4|56.83|55.43|56.66|55.26|352
1654109100000|2022-06-01 18:45:00|56.81|55.41|56.71|55.31|56.82|55.42|56.68|55.28|234
1654109400000|2022-06-01 18:50:00|56.72|55.32|56.51|55.11|56.72|55.32|56.46|55.06|392
1654109700000|2022-06-01 18:55:00|56.53|55.13|56.18|54.78|56.58|55.18|55.98|54.58|485
1654110000000|2022-06-01 19:00:00|56.17|54.77|56.21|54.81|56.23|54.83|55.74|54.34|507
1654110300000|2022-06-01 19:05:00|56.2|54.8|56.31|54.91|56.54|55.14|56.15|54.75|464
1654110600000|2022-06-01 19:10:00|56.3|54.9|56.45|55.05|56.47|55.07|56.18|54.78|372
1654110900000|2022-06-01 19:15:00|56.44|55.04|56.47|55.07|56.68|55.28|56.3|54.9|466
1654111200000|2022-06-01 19:20:00|56.46|55.06|56.45|55.05|56.62|55.22|56.42|55.02|305
1654111500000|2022-06-01 19:25:00|56.44|55.04|56.31|54.91|56.45|55.05|56.25|54.85|371
1654111800000|2022-06-01 19:30:00|56.32|54.92|56.2|54.8|56.36|54.96|56.08|54.68|465
1654112100000|2022-06-01 19:35:00|56.22|54.82|56.43|55.03|56.47|55.07|56.15|54.75|369
1654112400000|2022-06-01 19:40:00|56.44|55.04|56.74|55.34|56.79|55.39|56.4|55|338
1654112700000|2022-06-01 19:45:00|56.75|55.35|56.59|55.19|56.75|55.35|56.51|55.11|303
1654113000000|2022-06-01 19:50:00|56.6|55.2|56.37|54.97|56.67|55.27|56.3|54.9|377
1654113300000|2022-06-01 19:55:00|56.36|54.96|56.42|55.02|56.59|55.19|56.32|54.92|364
1654113600000|2022-06-01 20:00:00|56.39|54.99|56.26|54.86|56.48|55.08|56.09|54.69|338
1654113900000|2022-06-01 20:05:00|56.27|54.87|55.99|54.59|56.31|54.91|55.84|54.44|362
1654114200000|2022-06-01 20:10:00|56|54.6|56.19|54.79|56.29|54.89|55.98|54.58|328
1654114500000|2022-06-01 20:15:00|56.18|54.78|55.69|54.29|56.28|54.88|55.67|54.27|259
1654114800000|2022-06-01 20:20:00|55.68|54.28|55.78|54.38|55.87|54.47|55.67|54.27|284
1654115100000|2022-06-01 20:25:00|55.79|54.39|55.08|53.68|55.89|54.49|54.84|53.44|509
1654115400000|2022-06-01 20:30:00|55.07|53.67|54.94|53.54|55.16|53.76|54.4|53|596
1654115700000|2022-06-01 20:35:00|54.93|53.53|54.85|53.45|55.07|53.67|54.75|53.35|413
1654116000000|2022-06-01 20:40:00|54.86|53.46|54.9|53.5|55.06|53.66|54.77|53.37|365
1654116300000|2022-06-01 20:45:00|54.91|53.51|55.35|53.95|55.46|54.06|54.8|53.4|436
1654116600000|2022-06-01 20:50:00|55.36|53.96|55.31|53.91|55.6|54.2|55.26|53.86|320
1654116900000|2022-06-01 20:55:00|55.3|53.9|55.42|54.02|55.62|54.22|55.22|53.82|307
1654117200000|2022-06-01 21:00:00|55.41|54.01|55.44|54.04|55.53|54.13|55.28|53.88|197
1654117500000|2022-06-01 21:05:00|55.45|54.05|55.62|54.22|55.64|54.24|55.43|54.03|157
1654117800000|2022-06-01 21:10:00|55.63|54.23|55.55|54.15|55.7|54.3|55.53|54.13|150
1654118100000|2022-06-01 21:15:00|55.54|54.14|55.56|54.16|55.57|54.17|55.4|54|134
1654118400000|2022-06-01 21:20:00|55.57|54.17|55.58|54.18|55.61|54.21|55.44|54.04|81
1654118700000|2022-06-01 21:25:00|55.57|54.17|55.43|54.03|55.57|54.17|55.43|54.03|91
1654119000000|2022-06-01 21:30:00|55.42|54.02|55.25|53.85|55.43|54.03|55.11|53.71|102
1654119300000|2022-06-01 21:35:00|55.24|53.84|55.3|53.9|55.34|53.94|55.22|53.82|77
1654119600000|2022-06-01 21:40:00|55.29|53.89|55.57|54.17|55.58|54.18|55.29|53.89|101
1654119900000|2022-06-01 21:45:00|55.56|54.16|55.32|53.92|55.58|54.18|55.26|53.86|125
1654120200000|2022-06-01 21:50:00|55.33|53.93|55.19|53.79|55.33|53.93|55.08|53.68|178
1654120500000|2022-06-01 21:55:00|55.2|53.8|55|53.6|55.24|53.84|54.99|53.59|188
1654120800000|2022-06-01 22:00:00|54.99|53.59|55.11|53.71|55.15|53.75|54.89|53.49|302
1654121100000|2022-06-01 22:05:00|55.12|53.72|55.1|53.7|55.14|53.74|54.94|53.54|200
1654121400000|2022-06-01 22:10:00|55.12|53.72|54.91|53.51|55.12|53.72|54.81|53.41|210
1654121700000|2022-06-01 22:15:00|54.9|53.5|55.13|53.73|55.15|53.75|54.81|53.41|291
1654122000000|2022-06-01 22:20:00|55.14|53.74|55.11|53.71|55.19|53.79|55|53.6|242
1654122300000|2022-06-01 22:25:00|55.12|53.72|55.21|53.81|55.21|53.81|55|53.6|184
1654122600000|2022-06-01 22:30:00|55.2|53.8|54.95|53.55|55.23|53.83|54.85|53.45|281
1654122900000|2022-06-01 22:35:00|54.94|53.54|55.14|53.74|55.17|53.77|54.83|53.43|271
1654123200000|2022-06-01 22:40:00|55.15|53.75|55.31|53.91|55.36|53.96|55|53.6|267
1654123500000|2022-06-01 22:45:00|55.32|53.92|55.36|53.96|55.41|54.01|55.29|53.89|237
1654123800000|2022-06-01 22:50:00|55.37|53.97|55.27|53.87|55.39|53.99|55.22|53.82|159
1654124100000|2022-06-01 22:55:00|55.28|53.88|55.12|53.72|55.28|53.88|55.07|53.67|152
1654124400000|2022-06-01 23:00:00|55.13|53.73|55.42|54.02|55.42|54.02|55.1|53.7|202
1654124700000|2022-06-01 23:05:00|55.41|54.01|55.99|54.59|56.01|54.61|55.35|53.95|466
1654125000000|2022-06-01 23:10:00|56|54.6|55.69|54.29|56.01|54.61|55.54|54.14|405
1654125300000|2022-06-01 23:15:00|55.7|54.3|55.86|54.46|55.89|54.49|55.65|54.25|339
1654125600000|2022-06-01 23:20:00|55.87|54.47|56.11|54.71|56.16|54.76|55.76|54.36|229
1654125900000|2022-06-01 23:25:00|56.13|54.73|55.98|54.58|56.14|54.74|55.9|54.5|238
1654126200000|2022-06-01 23:30:00|55.97|54.57|56.15|54.75|56.26|54.86|55.94|54.54|250
1654126500000|2022-06-01 23:35:00|56.14|54.74|55.97|54.57|56.15|54.75|55.93|54.53|218
1654126800000|2022-06-01 23:40:00|55.98|54.58|55.98|54.58|56|54.6|55.9|54.5|159
1654127100000|2022-06-01 23:45:00|55.96|54.56|56.17|54.77|56.2|54.8|55.88|54.48|239
1654127400000|2022-06-01 23:50:00|56.18|54.78|56.03|54.63|56.62|55.22|55.99|54.59|283
1654127700000|2022-06-01 23:55:00|56.02|54.62|55.86|54.46|56.08|54.68|55.75|54.35|179
1654128000000|2022-06-02 00:00:00|55.87|54.47|55.83|54.43|56.03|54.63|55.71|54.31|332
1654128300000|2022-06-02 00:05:00|55.89|54.49|56.51|55.11|57.27|55.87|55.81|54.41|422
1654128600000|2022-06-02 00:10:00|56.5|55.1|55.68|54.28|56.59|55.19|55.64|54.24|513
1654128900000|2022-06-02 00:15:00|55.69|54.29|55.79|54.39|56|54.6|55.67|54.27|377
1654129200000|2022-06-02 00:20:00|55.77|54.37|55.83|54.43|56.02|54.62|55.58|54.18|377
1654129500000|2022-06-02 00:25:00|55.82|54.42|56.42|55.02|56.47|55.07|55.82|54.42|347
1654129800000|2022-06-02 00:30:00|56.41|55.01|55.81|54.41|56.48|55.08|55.81|54.41|257
1654130100000|2022-06-02 00:35:00|55.79|54.39|56.6|55.2|56.69|55.29|55.79|54.39|366
1654130400000|2022-06-02 00:40:00|56.59|55.19|56.59|55.19|56.66|55.26|56.4|55|306
1654130700000|2022-06-02 00:45:00|56.61|55.21|56.88|55.48|57.1|55.7|56.22|54.82|473
1654131000000|2022-06-02 00:50:00|56.89|55.49|57.04|55.64|57.48|56.08|56.87|55.47|518
1654131300000|2022-06-02 00:55:00|57.02|55.62|57.06|55.66|57.06|55.66|56.83|55.43|338
1654131600000|2022-06-02 01:00:00|57.07|55.67|56.8|55.4|57.14|55.74|56.69|55.29|330
1654131900000|2022-06-02 01:05:00|56.79|55.39|57.21|55.81|57.33|55.93|56.72|55.32|377
1654132200000|2022-06-02 01:10:00|57.2|55.8|58.55|57.15|58.66|57.26|57.2|55.8|504
1654132500000|2022-06-02 01:15:00|58.57|57.17|57.59|56.19|58.59|57.19|57.44|56.04|581
1654132800000|2022-06-02 01:20:00|57.6|56.2|57.64|56.24|57.97|56.57|57.51|56.11|489
1654133100000|2022-06-02 01:25:00|57.65|56.25|57.68|56.28|57.88|56.48|57.55|56.15|391
1654133400000|2022-06-02 01:30:00|57.69|56.29|57.34|55.94|57.82|56.42|57.19|55.79|425
1654133700000|2022-06-02 01:35:00|57.35|55.95|57.13|55.73|57.36|55.96|57.13|55.73|297
1654134000000|2022-06-02 01:40:00|57.12|55.72|57.44|56.04|57.52|56.12|57.09|55.69|283
1654134300000|2022-06-02 01:45:00|57.43|56.03|57.67|56.27|57.76|56.36|57.42|56.02|295
1654134600000|2022-06-02 01:50:00|57.66|56.26|57.88|56.48|58.01|56.61|57.58|56.18|217
1654134900000|2022-06-02 01:55:00|57.85|56.45|57.53|56.13|58.05|56.65|57.43|56.03|319
1654135200000|2022-06-02 02:00:00|57.51|56.11|57.24|55.84|57.52|56.12|57.14|55.74|279
1654135500000|2022-06-02 02:05:00|57.23|55.83|57.25|55.85|57.29|55.89|56.99|55.59|296
1654135800000|2022-06-02 02:10:00|57.27|55.87|57.44|56.04|57.47|56.07|57.25|55.85|188
1654136100000|2022-06-02 02:15:00|57.45|56.05|57.59|56.19|57.69|56.29|57.11|55.71|239
1654136400000|2022-06-02 02:20:00|57.6|56.2|57.39|55.99|57.65|56.25|57.31|55.91|218
1654136700000|2022-06-02 02:25:00|57.38|55.98|57.14|55.74|57.39|55.99|57|55.6|282
1654137000000|2022-06-02 02:30:00|57.13|55.73|57.01|55.61|57.14|55.74|56.81|55.41|254
1654137300000|2022-06-02 02:35:00|57.02|55.62|57.43|56.03|57.58|56.18|56.99|55.59|323
1654137600000|2022-06-02 02:40:00|57.44|56.04|57.85|56.45|58.05|56.65|57.32|55.92|464
1654137900000|2022-06-02 02:45:00|57.86|56.46|57.93|56.53|58.06|56.66|57.52|56.12|488
1654138200000|2022-06-02 02:50:00|57.94|56.54|57.71|56.31|58.12|56.72|57.57|56.17|397
1654138500000|2022-06-02 02:55:00|57.72|56.32|57.83|56.43|57.93|56.53|57.5|56.1|343
1654138800000|2022-06-02 03:00:00|57.85|56.45|57.9|56.5|58.41|57.01|57.68|56.28|477
1654139100000|2022-06-02 03:05:00|57.91|56.51|57.55|56.15|57.94|56.54|57.42|56.02|343
1654139400000|2022-06-02 03:10:00|57.56|56.16|57.28|55.88|57.56|56.16|57.15|55.75|362
1654139700000|2022-06-02 03:15:00|57.3|55.9|57.49|56.09|57.66|56.26|57.28|55.88|318
1654140000000|2022-06-02 03:20:00|57.5|56.1|57.6|56.2|57.75|56.35|57.49|56.09|253
1654140300000|2022-06-02 03:25:00|57.59|56.19|57.25|55.85|57.64|56.24|57.21|55.81|241
1654140600000|2022-06-02 03:30:00|57.23|55.83|57.32|55.92|57.54|56.14|57.1|55.7|344
1654140900000|2022-06-02 03:35:00|57.33|55.93|57.04|55.64|57.33|55.93|56.86|55.46|364
1654141200000|2022-06-02 03:40:00|57.07|55.67|57.21|55.81|57.29|55.89|57.04|55.64|211
1654141500000|2022-06-02 03:45:00|57.2|55.8|57.32|55.92|57.34|55.94|57.03|55.63|289
1654141800000|2022-06-02 03:50:00|57.33|55.93|56.93|55.53|57.34|55.94|56.91|55.51|301
1654142100000|2022-06-02 03:55:00|56.94|55.54|56.99|55.59|57.21|55.81|56.88|55.48|285
1654142400000|2022-06-02 04:00:00|57|55.6|57.43|56.03|57.47|56.07|56.91|55.51|303
1654142700000|2022-06-02 04:05:00|57.42|56.02|56.96|55.56|57.47|56.07|56.94|55.54|332
1654143000000|2022-06-02 04:10:00|56.95|55.55|56.46|55.06|56.97|55.57|56.45|55.05|348
1654143300000|2022-06-02 04:15:00|56.47|55.07|56.75|55.35|56.77|55.37|56.43|55.03|280
1654143600000|2022-06-02 04:20:00|56.76|55.36|56.66|55.26|56.8|55.4|56.53|55.13|204
1654143900000|2022-06-02 04:25:00|56.65|55.25|56.65|55.25|56.69|55.29|56.53|55.13|245
1654144200000|2022-06-02 04:30:00|56.66|55.26|56.96|55.56|56.98|55.58|56.62|55.22|306
1654144500000|2022-06-02 04:35:00|56.95|55.55|57|55.6|57.05|55.65|56.9|55.5|196
1654144800000|2022-06-02 04:40:00|56.99|55.59|57.06|55.66|57.12|55.72|56.96|55.56|144
1654145100000|2022-06-02 04:45:00|57.05|55.65|56.99|55.59|57.13|55.73|56.97|55.57|143
1654145400000|2022-06-02 04:50:00|56.98|55.58|57.02|55.62|57.06|55.66|56.78|55.38|159
1654145700000|2022-06-02 04:55:00|57.01|55.61|56.93|55.53|57.07|55.67|56.82|55.42|211
1654146000000|2022-06-02 05:00:00|56.94|55.54|56.73|55.33|56.98|55.58|56.6|55.2|231
1654146300000|2022-06-02 05:05:00|56.74|55.34|56.27|54.87|56.74|55.34|56.18|54.78|369
1654146600000|2022-06-02 05:10:00|56.28|54.88|56.03|54.63|56.31|54.91|56|54.6|258
1654146900000|2022-06-02 05:15:00|56.02|54.62|56.14|54.74|56.3|54.9|55.99|54.59|315
1654147200000|2022-06-02 05:20:00|56.13|54.73|56.11|54.71|56.23|54.83|56.06|54.66|273
1654147500000|2022-06-02 05:25:00|56.09|54.69|56.21|54.81|56.26|54.86|56|54.6|217
1654147800000|2022-06-02 05:30:00|56.2|54.8|56.26|54.86|56.46|55.06|56.18|54.78|252
1654148100000|2022-06-02 05:35:00|56.27|54.87|56.61|55.21|56.63|55.23|56.25|54.85|152
1654148400000|2022-06-02 05:40:00|56.59|55.19|56.85|55.45|57.02|55.62|56.58|55.18|299
1654148700000|2022-06-02 05:45:00|56.86|55.46|56.78|55.38|57.01|55.61|56.67|55.27|301
1654149000000|2022-06-02 05:50:00|56.77|55.37|57.03|55.63|57.03|55.63|56.7|55.3|260
1654149300000|2022-06-02 05:55:00|57.04|55.64|57.29|55.89|57.29|55.89|57.01|55.61|290
1654149600000|2022-06-02 06:00:00|57.3|55.9|57.23|55.83|57.41|56.01|57.17|55.77|254
1654149900000|2022-06-02 06:05:00|57.22|55.82|57.33|55.93|57.34|55.94|57.13|55.73|172
1654150200000|2022-06-02 06:10:00|57.32|55.92|57.33|55.93|57.37|55.97|57.19|55.79|179
1654150500000|2022-06-02 06:15:00|57.34|55.94|56.97|55.57|57.34|55.94|56.97|55.57|184
1654150800000|2022-06-02 06:20:00|56.99|55.59|57.12|55.72|57.12|55.72|56.98|55.58|118
1654151100000|2022-06-02 06:25:00|57.13|55.73|57.08|55.68|57.23|55.83|57.07|55.67|140
1654151400000|2022-06-02 06:30:00|57.09|55.69|56.85|55.45|57.22|55.82|56.84|55.44|166
1654151700000|2022-06-02 06:35:00|56.86|55.46|56.95|55.55|57.06|55.66|56.84|55.44|120
1654152000000|2022-06-02 06:40:00|56.94|55.54|57.24|55.84|57.47|56.07|56.91|55.51|248
1654152300000|2022-06-02 06:45:00|57.25|55.85|57.32|55.92|57.65|56.25|57.19|55.79|284
1654152600000|2022-06-02 06:50:00|57.33|55.93|57.5|56.1|57.6|56.2|57.31|55.91|215
1654152900000|2022-06-02 06:55:00|57.48|56.08|57.42|56.02|57.54|56.14|57.36|55.96|167
1654153200000|2022-06-02 07:00:00|57.43|56.03|57.86|56.46|57.87|56.47|57.36|55.96|288
1654153500000|2022-06-02 07:05:00|57.84|56.44|57.67|56.27|57.85|56.45|57.64|56.24|166
1654153800000|2022-06-02 07:10:00|57.66|56.26|57.48|56.08|57.67|56.27|57.45|56.05|207
1654154100000|2022-06-02 07:15:00|57.51|56.11|57.46|56.06|58.02|56.62|57.42|56.02|358
1654154400000|2022-06-02 07:20:00|57.45|56.05|57.77|56.37|57.85|56.45|57.44|56.04|279
1654154700000|2022-06-02 07:25:00|57.76|56.36|58.19|56.79|58.33|56.93|57.69|56.29|414
1654155000000|2022-06-02 07:30:00|58.18|56.78|57.9|56.5|58.31|56.91|57.82|56.42|381
1654155300000|2022-06-02 07:35:00|57.89|56.49|58.26|56.86|58.31|56.91|57.81|56.41|309
1654155600000|2022-06-02 07:40:00|58.27|56.87|58.23|56.83|58.57|57.17|58.1|56.7|289
1654155900000|2022-06-02 07:45:00|58.22|56.82|57.97|56.57|58.23|56.83|57.89|56.49|284
1654156200000|2022-06-02 07:50:00|57.98|56.58|58.16|56.76|58.16|56.76|57.96|56.56|238
1654156500000|2022-06-02 07:55:00|58.17|56.77|58.08|56.68|58.25|56.85|57.92|56.52|307
1654156800000|2022-06-02 08:00:00|58.09|56.69|57.69|56.29|58.11|56.71|57.66|56.26|372
1654157100000|2022-06-02 08:05:00|57.7|56.3|57.97|56.57|58.07|56.67|57.67|56.27|300
1654157400000|2022-06-02 08:10:00|57.98|56.58|57.92|56.52|58.21|56.81|57.89|56.49|301
1654157700000|2022-06-02 08:15:00|57.93|56.53|58.36|56.96|58.38|56.98|57.87|56.47|348
1654158000000|2022-06-02 08:20:00|58.35|56.95|58.32|56.92|58.59|57.19|58.28|56.88|335
1654158300000|2022-06-02 08:25:00|58.33|56.93|58.36|56.96|58.78|57.38|58.3|56.9|410
1654158600000|2022-06-02 08:30:00|58.35|56.95|58.68|57.28|58.88|57.48|58.29|56.89|419
1654158900000|2022-06-02 08:35:00|58.69|57.29|58.96|57.56|59.15|57.75|58.66|57.26|465
1654159200000|2022-06-02 08:40:00|58.94|57.54|58.88|57.48|59.05|57.65|58.78|57.38|417
1654159500000|2022-06-02 08:45:00|58.9|57.5|58.67|57.27|58.95|57.55|58.65|57.25|390
1654159800000|2022-06-02 08:50:00|58.66|57.26|58.59|57.19|58.76|57.36|58.5|57.1|284
1654160100000|2022-06-02 08:55:00|58.6|57.2|58.49|57.09|58.65|57.25|58.38|56.98|322
1654160400000|2022-06-02 09:00:00|58.5|57.1|58.43|57.03|58.71|57.31|58.35|56.95|335
1654160700000|2022-06-02 09:05:00|58.44|57.04|58.32|56.92|58.48|57.08|58.24|56.84|331
1654161000000|2022-06-02 09:10:00|58.33|56.93|58.46|57.06|58.5|57.1|58.27|56.87|270
1654161300000|2022-06-02 09:15:00|58.47|57.07|58.85|57.45|58.85|57.45|58.4|57|309
1654161600000|2022-06-02 09:20:00|58.86|57.46|58.78|57.38|58.88|57.48|58.69|57.29|257
1654161900000|2022-06-02 09:25:00|58.77|57.37|58.96|57.56|59.02|57.62|58.76|57.36|213
1654162200000|2022-06-02 09:30:00|58.97|57.57|58.66|57.26|59.14|57.74|58.63|57.23|338
1654162500000|2022-06-02 09:35:00|58.67|57.27|58.51|57.11|58.72|57.32|58.45|57.05|234
1654162800000|2022-06-02 09:40:00|58.5|57.1|58.21|56.81|58.5|57.1|58.11|56.71|271
1654163100000|2022-06-02 09:45:00|58.22|56.82|58.35|56.95|58.5|57.1|58.12|56.72|266
1654163400000|2022-06-02 09:50:00|58.36|56.96|58.31|56.91|58.52|57.12|58.3|56.9|185
1654163700000|2022-06-02 09:55:00|58.29|56.89|58.36|56.96|58.4|57|58.15|56.75|192
1654164000000|2022-06-02 10:00:00|58.37|56.97|58.5|57.1|58.6|57.2|58.35|56.95|194
1654164300000|2022-06-02 10:05:00|58.52|57.12|58.43|57.03|58.56|57.16|58.36|56.96|193
1654164600000|2022-06-02 10:10:00|58.41|57.01|58.55|57.15|58.55|57.15|58.27|56.87|173
1654164900000|2022-06-02 10:15:00|58.56|57.16|58.11|56.71|58.56|57.16|58.02|56.62|266
1654165200000|2022-06-02 10:20:00|58.12|56.72|58.2|56.8|58.28|56.88|58.08|56.68|192
1654165500000|2022-06-02 10:25:00|58.19|56.79|58|56.6|58.21|56.81|57.87|56.47|264
1654165800000|2022-06-02 10:30:00|57.98|56.58|58.26|56.86|58.28|56.88|57.94|56.54|323
1654166100000|2022-06-02 10:35:00|58.25|56.85|58.48|57.08|58.49|57.09|58.23|56.83|229
1654166400000|2022-06-02 10:40:00|58.47|57.07|58.94|57.54|58.98|57.58|58.39|56.99|286
1654166700000|2022-06-02 10:45:00|58.95|57.55|58.71|57.31|59.35|57.95|58.51|57.11|469
1654167000000|2022-06-02 10:50:00|58.72|57.32|58.6|57.2|58.73|57.33|58.39|56.99|294
1654167300000|2022-06-02 10:55:00|58.59|57.19|58.85|57.45|58.97|57.57|58.58|57.18|275
1654167600000|2022-06-02 11:00:00|58.86|57.46|58.57|57.17|58.88|57.48|58.57|57.17|240
1654167900000|2022-06-02 11:05:00|58.56|57.16|58.58|57.18|58.67|57.27|58.56|57.16|217
1654168200000|2022-06-02 11:10:00|58.57|57.17|58.69|57.29|58.7|57.3|58.4|57|206
1654168500000|2022-06-02 11:15:00|58.7|57.3|58.71|57.31|58.96|57.56|58.66|57.26|247
1654168800000|2022-06-02 11:20:00|58.7|57.3|58.69|57.29|58.77|57.37|58.54|57.14|261
1654169100000|2022-06-02 11:25:00|58.68|57.28|58.9|57.5|58.96|57.56|58.66|57.26|329
1654169400000|2022-06-02 11:30:00|58.91|57.51|58.86|57.46|59|57.6|58.77|57.37|261
1654169700000|2022-06-02 11:35:00|58.87|57.47|58.67|57.27|58.95|57.55|58.63|57.23|213
1654170000000|2022-06-02 11:40:00|58.66|57.26|58.66|57.26|58.8|57.4|58.54|57.14|222
1654170300000|2022-06-02 11:45:00|58.67|57.27|58.71|57.31|58.79|57.39|58.58|57.18|236
1654170600000|2022-06-02 11:50:00|58.72|57.32|59.08|57.68|59.13|57.73|58.7|57.3|369
1654170900000|2022-06-02 11:55:00|59.07|57.67|59.1|57.7|59.17|57.77|58.98|57.58|306
1654171200000|2022-06-02 12:00:00|59.11|57.71|58.85|57.45|59.19|57.79|58.84|57.44|251
1654171500000|2022-06-02 12:05:00|58.86|57.46|58.69|57.29|58.87|57.47|58.66|57.26|296
1654171800000|2022-06-02 12:10:00|58.68|57.28|58.74|57.34|58.82|57.42|58.67|57.27|269
1654172100000|2022-06-02 12:15:00|58.77|57.37|58.48|57.08|58.92|57.52|58.44|57.04|331
1654172400000|2022-06-02 12:20:00|58.47|57.07|58.48|57.08|58.61|57.21|58.37|56.97|266
1654172700000|2022-06-02 12:25:00|58.49|57.09|58.35|56.95|58.59|57.19|58.24|56.84|299
1654173000000|2022-06-02 12:30:00|58.34|56.94|58.17|56.77|58.54|57.14|58.12|56.72|311
1654173300000|2022-06-02 12:35:00|58.18|56.78|58.34|56.94|58.34|56.94|58.15|56.75|251
1654173600000|2022-06-02 12:40:00|58.35|56.95|58.21|56.81|58.46|57.06|58.21|56.81|253
1654173900000|2022-06-02 12:45:00|58.2|56.8|58.3|56.9|58.39|56.99|58.13|56.73|283
1654174200000|2022-06-02 12:50:00|58.32|56.92|58.48|57.08|58.49|57.09|58.28|56.88|190
1654174500000|2022-06-02 12:55:00|58.47|57.07|58.32|56.92|58.57|57.17|58.22|56.82|245
1654174800000|2022-06-02 13:00:00|58.31|56.91|58.05|56.65|58.57|57.17|58.04|56.64|353
1654175100000|2022-06-02 13:05:00|58.04|56.64|57.7|56.3|58.1|56.7|57.63|56.23|420
1654175400000|2022-06-02 13:10:00|57.69|56.29|56.98|55.58|57.72|56.32|56.91|55.51|527
1654175700000|2022-06-02 13:15:00|56.97|55.57|56.31|54.91|57.05|55.65|56.29|54.89|498
1654176000000|2022-06-02 13:20:00|56.3|54.9|56.41|55.01|56.59|55.19|56.3|54.9|469
1654176300000|2022-06-02 13:25:00|56.43|55.03|56.82|55.42|56.98|55.58|56.11|54.71|598
1654176600000|2022-06-02 13:30:00|56.83|55.43|56.74|55.34|56.94|55.54|56.27|54.87|622
1654176900000|2022-06-02 13:35:00|56.75|55.35|56.93|55.53|56.96|55.56|56.34|54.94|601
1654177200000|2022-06-02 13:40:00|56.95|55.55|58.21|56.81|58.34|56.94|56.79|55.39|676
1654177500000|2022-06-02 13:45:00|58.2|56.8|57.8|56.4|58.2|56.8|57.43|56.03|618
1654177800000|2022-06-02 13:50:00|57.82|56.42|57.32|55.92|57.82|56.42|57.31|55.91|560
1654178100000|2022-06-02 13:55:00|57.31|55.91|57.09|55.69|57.32|55.92|56.66|55.26|547
1654178400000|2022-06-02 14:00:00|57.1|55.7|57.3|55.9|57.48|56.08|56.9|55.5|611
1654178700000|2022-06-02 14:05:00|57.31|55.91|57.62|56.22|57.71|56.31|57.2|55.8|575
1654179000000|2022-06-02 14:10:00|57.61|56.21|57.96|56.56|58.18|56.78|57.6|56.2|598
1654179300000|2022-06-02 14:15:00|57.95|56.55|57.73|56.33|58.2|56.8|57.7|56.3|543
1654179600000|2022-06-02 14:20:00|57.74|56.34|57.35|55.95|57.88|56.48|57.3|55.9|613
1654179900000|2022-06-02 14:25:00|57.32|55.92|57.47|56.07|57.55|56.15|57.28|55.88|526
1654180200000|2022-06-02 14:30:00|57.49|56.09|57.82|56.42|57.88|56.48|57.36|55.96|505
1654180500000|2022-06-02 14:35:00|57.81|56.41|57.74|56.34|57.97|56.57|57.67|56.27|505
1654180800000|2022-06-02 14:40:00|57.76|56.36|57.89|56.49|57.91|56.51|57.6|56.2|419
1654181100000|2022-06-02 14:45:00|57.88|56.48|57.88|56.48|58.05|56.65|57.68|56.28|439
1654181400000|2022-06-02 14:50:00|57.89|56.49|57.64|56.24|57.92|56.52|57.58|56.18|426
1654181700000|2022-06-02 14:55:00|57.63|56.23|57.98|56.58|58.06|56.66|57.61|56.21|375
1654182000000|2022-06-02 15:00:00|57.99|56.59|58.21|56.81|58.35|56.95|57.96|56.56|434
1654182300000|2022-06-02 15:05:00|58.2|56.8|58.32|56.92|58.49|57.09|58.1|56.7|372
1654182600000|2022-06-02 15:10:00|58.31|56.91|59.02|57.62|59.12|57.72|58.25|56.85|470
1654182900000|2022-06-02 15:15:00|59.03|57.63|59.04|57.64|59.07|57.67|58.74|57.34|468
1654183200000|2022-06-02 15:20:00|59.08|57.68|60.3|58.9|60.45|59.05|59.04|57.64|589
1654183500000|2022-06-02 15:25:00|60.29|58.89|60.17|58.77|60.31|58.91|59.91|58.51|529
1654183800000|2022-06-02 15:30:00|60.15|58.75|59.9|58.5|60.22|58.82|59.69|58.29|491
1654184100000|2022-06-02 15:35:00|59.91|58.51|59.84|58.44|59.94|58.54|59.75|58.35|416
1654184400000|2022-06-02 15:40:00|59.83|58.43|59.81|58.41|60.19|58.79|59.69|58.29|528
1654184700000|2022-06-02 15:45:00|59.82|58.42|60.01|58.61|60.18|58.78|59.8|58.4|449
1654185000000|2022-06-02 15:50:00|60|58.6|59.76|58.36|60.04|58.64|59.75|58.35|317
1654185300000|2022-06-02 15:55:00|59.77|58.37|59.46|58.06|59.91|58.51|59.38|57.98|450
1654185600000|2022-06-02 16:00:00|59.47|58.07|59.58|58.18|59.61|58.21|59.25|57.85|424
1654185900000|2022-06-02 16:05:00|59.59|58.19|59.24|57.84|59.6|58.2|59.22|57.82|371
1654186200000|2022-06-02 16:10:00|59.25|57.85|59.42|58.02|59.47|58.07|59.17|57.77|338
1654186500000|2022-06-02 16:15:00|59.41|58.01|59.5|58.1|59.81|58.41|59.34|57.94|384
1654186800000|2022-06-02 16:20:00|59.49|58.09|59.31|57.91|59.6|58.2|59.26|57.86|360
1654187100000|2022-06-02 16:25:00|59.32|57.92|59.19|57.79|59.32|57.92|59.01|57.61|348
1654187400000|2022-06-02 16:30:00|59.2|57.8|59.27|57.87|59.35|57.95|59.13|57.73|266
1654187700000|2022-06-02 16:35:00|59.24|57.84|59.24|57.84|59.26|57.86|59.04|57.64|301
1654188000000|2022-06-02 16:40:00|59.22|57.82|59.29|57.89|59.51|58.11|59.17|57.77|413
1654188300000|2022-06-02 16:45:00|59.3|57.9|59|57.6|59.37|57.97|58.99|57.59|302
1654188600000|2022-06-02 16:50:00|59.01|57.61|59.35|57.95|59.41|58.01|58.98|57.58|287
1654188900000|2022-06-02 16:55:00|59.36|57.96|59.27|57.87|59.36|57.96|59.09|57.69|284
1654189200000|2022-06-02 17:00:00|59.26|57.86|59.46|58.06|59.47|58.07|59.06|57.66|350
1654189500000|2022-06-02 17:05:00|59.47|58.07|59.25|57.85|59.47|58.07|59.22|57.82|253
1654189800000|2022-06-02 17:10:00|59.24|57.84|59.08|57.68|59.31|57.91|58.87|57.47|319
1654190100000|2022-06-02 17:15:00|59.07|57.67|59.08|57.68|59.22|57.82|58.99|57.59|263
1654190400000|2022-06-02 17:20:00|59.09|57.69|59.11|57.71|59.28|57.88|59.08|57.68|213
1654190700000|2022-06-02 17:25:00|59.1|57.7|59.28|57.88|59.39|57.99|59.02|57.62|282
1654191000000|2022-06-02 17:30:00|59.3|57.9|59.36|57.96|59.36|57.96|59.14|57.74|286
1654191300000|2022-06-02 17:35:00|59.35|57.95|59.22|57.82|59.39|57.99|59.13|57.73|245
1654191600000|2022-06-02 17:40:00|59.21|57.81|59.12|57.72|59.23|57.83|58.87|57.47|328
1654191900000|2022-06-02 17:45:00|59.13|57.73|59.29|57.89|59.33|57.93|59.12|57.72|302
1654192200000|2022-06-02 17:50:00|59.27|57.87|59.19|57.79|59.37|57.97|59.16|57.76|220
1654192500000|2022-06-02 17:55:00|59.2|57.8|59.22|57.82|59.29|57.89|59.04|57.64|209
1654192800000|2022-06-02 18:00:00|59.21|57.81|59.37|57.97|59.38|57.98|59.06|57.66|282
1654193100000|2022-06-02 18:05:00|59.38|57.98|59.31|57.91|59.41|58.01|59.3|57.9|151
1654193400000|2022-06-02 18:10:00|59.3|57.9|59.48|58.08|59.49|58.09|59.26|57.86|207
1654193700000|2022-06-02 18:15:00|59.47|58.07|59.72|58.32|59.73|58.33|59.46|58.06|262
1654194000000|2022-06-02 18:20:00|59.73|58.33|59.53|58.13|59.78|58.38|59.49|58.09|241
1654194300000|2022-06-02 18:25:00|59.52|58.12|59.18|57.78|59.54|58.14|59.13|57.73|220
1654194600000|2022-06-02 18:30:00|59.17|57.77|59.23|57.83|59.25|57.85|59.1|57.7|181
1654194900000|2022-06-02 18:35:00|59.22|57.82|59.43|58.03|59.43|58.03|59.22|57.82|146
1654195200000|2022-06-02 18:40:00|59.42|58.02|59.25|57.85|59.49|58.09|59.1|57.7|223
1654195500000|2022-06-02 18:45:00|59.26|57.86|58.67|57.27|59.31|57.91|58.67|57.27|340
1654195800000|2022-06-02 18:50:00|58.66|57.26|58.84|57.44|58.89|57.49|58.6|57.2|407
1654196100000|2022-06-02 18:55:00|58.83|57.43|58.84|57.44|59.02|57.62|58.72|57.32|398
1654196400000|2022-06-02 19:00:00|58.85|57.45|58.73|57.33|58.9|57.5|58.53|57.13|384
1654196700000|2022-06-02 19:05:00|58.74|57.34|58.55|57.15|58.86|57.46|58.53|57.13|350
1654197000000|2022-06-02 19:10:00|58.54|57.14|58.46|57.06|58.72|57.32|58.39|56.99|344
1654197300000|2022-06-02 19:15:00|58.45|57.05|58.43|57.03|58.6|57.2|58.33|56.93|285
1654197600000|2022-06-02 19:20:00|58.42|57.02|58.62|57.22|58.7|57.3|58.34|56.94|311
1654197900000|2022-06-02 19:25:00|58.61|57.21|58.51|57.11|58.76|57.36|58.45|57.05|349
1654198200000|2022-06-02 19:30:00|58.5|57.1|58.53|57.13|58.62|57.22|58.45|57.05|260
1654198500000|2022-06-02 19:35:00|58.52|57.12|58.67|57.27|58.72|57.32|58.52|57.12|204
1654198800000|2022-06-02 19:40:00|58.66|57.26|58.72|57.32|58.75|57.35|58.63|57.23|178
1654199100000|2022-06-02 19:45:00|58.71|57.31|58.85|57.45|59.01|57.61|58.61|57.21|168
1654199400000|2022-06-02 19:50:00|58.86|57.46|58.93|57.53|59|57.6|58.83|57.43|213
1654199700000|2022-06-02 19:55:00|58.94|57.54|58.99|57.59|59.09|57.69|58.89|57.49|218
1654200000000|2022-06-02 20:00:00|59.01|57.61|59.06|57.66|59.06|57.66|58.94|57.54|232
1654200300000|2022-06-02 20:05:00|59.05|57.65|59.24|57.84|59.24|57.84|59.02|57.62|212
1654200600000|2022-06-02 20:10:00|59.23|57.83|59.1|57.7|59.27|57.87|59.07|57.67|285
1654200900000|2022-06-02 20:15:00|59.11|57.71|59.12|57.72|59.18|57.78|59.01|57.61|187
1654201200000|2022-06-02 20:20:00|59.11|57.71|59.19|57.79|59.2|57.8|59.07|57.67|175
1654201500000|2022-06-02 20:25:00|59.2|57.8|59.19|57.79|59.22|57.82|59.13|57.73|113
1654201800000|2022-06-02 20:30:00|59.2|57.8|58.86|57.46|59.22|57.82|58.79|57.39|217
1654202100000|2022-06-02 20:35:00|58.87|57.47|58.89|57.49|58.92|57.52|58.84|57.44|178
1654202400000|2022-06-02 20:40:00|58.9|57.5|58.97|57.57|58.98|57.58|58.77|57.37|182
1654202700000|2022-06-02 20:45:00|58.98|57.58|58.76|57.36|58.99|57.59|58.75|57.35|237
1654203000000|2022-06-02 20:50:00|58.77|57.37|58.91|57.51|58.93|57.53|58.76|57.36|146
1654203300000|2022-06-02 20:55:00|58.89|57.49|58.91|57.51|58.96|57.56|58.87|57.47|163
1654203600000|2022-06-02 21:00:00|58.9|57.5|58.8|57.4|58.92|57.52|58.7|57.3|107
1654203900000|2022-06-02 21:05:00|58.79|57.39|58.85|57.45|58.88|57.48|58.77|57.37|44
1654204200000|2022-06-02 21:10:00|58.86|57.46|58.88|57.48|58.92|57.52|58.85|57.45|80
1654204500000|2022-06-02 21:15:00|58.89|57.49|58.97|57.57|59|57.6|58.81|57.41|96
1654204800000|2022-06-02 21:20:00|58.98|57.58|59.03|57.63|59.15|57.75|58.97|57.57|81
1654205100000|2022-06-02 21:25:00|59.01|57.61|59.21|57.81|59.21|57.81|58.93|57.53|134
1654205400000|2022-06-02 21:30:00|59.2|57.8|59.37|57.97|59.44|58.04|59.15|57.75|142
1654205700000|2022-06-02 21:35:00|59.38|57.98|59.3|57.9|59.38|57.98|59.21|57.81|105
1654206000000|2022-06-02 21:40:00|59.31|57.91|59.28|57.88|59.33|57.93|59.26|57.86|40
1654206300000|2022-06-02 21:45:00|59.29|57.89|59.1|57.7|59.29|57.89|59.03|57.63|95
1654206600000|2022-06-02 21:50:00|59.09|57.69|59.2|57.8|59.21|57.81|59.08|57.68|113
1654206900000|2022-06-02 21:55:00|59.19|57.79|59.34|57.94|59.34|57.94|59.15|57.75|130
1654207200000|2022-06-02 22:00:00|59.36|57.96|58.87|57.47|59.4|58|58.86|57.46|197
1654207500000|2022-06-02 22:05:00|58.88|57.48|59.57|58.17|59.72|58.32|58.77|57.37|317
1654207800000|2022-06-02 22:10:00|59.56|58.16|59.2|57.8|59.57|58.17|59.18|57.78|226
1654208100000|2022-06-02 22:15:00|59.21|57.81|59.27|57.87|59.27|57.87|58.82|57.42|318
1654208400000|2022-06-02 22:20:00|59.26|57.86|59.2|57.8|59.39|57.99|59.15|57.75|306
1654208700000|2022-06-02 22:25:00|59.19|57.79|59.01|57.61|59.21|57.81|58.9|57.5|196
1654209000000|2022-06-02 22:30:00|59.02|57.62|59.11|57.71|59.13|57.73|58.87|57.47|254
1654209300000|2022-06-02 22:35:00|59.12|57.72|59.38|57.98|59.38|57.98|59.11|57.71|203
1654209600000|2022-06-02 22:40:00|59.37|57.97|59.48|58.08|59.56|58.16|59.35|57.95|251
1654209900000|2022-06-02 22:45:00|59.47|58.07|59.29|57.89|59.51|58.11|59.28|57.88|212
1654210200000|2022-06-02 22:50:00|59.28|57.88|59.29|57.89|59.34|57.94|59.2|57.8|185
1654210500000|2022-06-02 22:55:00|59.28|57.88|59.23|57.83|59.33|57.93|59.16|57.76|120
1654210800000|2022-06-02 23:00:00|59.24|57.84|59.25|57.85|59.27|57.87|59.03|57.63|201
1654211100000|2022-06-02 23:05:00|59.26|57.86|59.14|57.74|59.42|58.02|59.12|57.72|239
1654211400000|2022-06-02 23:10:00|59.15|57.75|59.3|57.9|59.3|57.9|59.12|57.72|248
1654211700000|2022-06-02 23:15:00|59.32|57.92|59.24|57.84|59.38|57.98|59.22|57.82|220
1654212000000|2022-06-02 23:20:00|59.25|57.85|59.45|58.05|59.49|58.09|59.21|57.81|212
1654212300000|2022-06-02 23:25:00|59.46|58.06|59.53|58.13|59.54|58.14|59.41|58.01|199
1654212600000|2022-06-02 23:30:00|59.54|58.14|59.36|57.96|59.54|58.14|59.33|57.93|236
1654212900000|2022-06-02 23:35:00|59.35|57.95|59.49|58.09|59.56|58.16|59.35|57.95|145
1654213200000|2022-06-02 23:40:00|59.5|58.1|59.37|57.97|59.54|58.14|59.32|57.92|176
1654213500000|2022-06-02 23:45:00|59.36|57.96|59.31|57.91|59.43|58.03|59.24|57.84|217
1654213800000|2022-06-02 23:50:00|59.3|57.9|59.43|58.03|59.57|58.17|59.3|57.9|226
1654214100000|2022-06-02 23:55:00|59.42|58.02|59.42|58.02|59.54|58.14|59.4|58|156
1654214400000|2022-06-03 00:00:00|59.41|58.01|58.95|57.55|59.46|58.06|58.94|57.54|270
1654214700000|2022-06-03 00:05:00|58.96|57.56|58.68|57.28|59.14|57.74|58.68|57.28|256
1654215000000|2022-06-03 00:10:00|58.69|57.29|58.66|57.26|58.9|57.5|58.58|57.18|330
1654215300000|2022-06-03 00:15:00|58.67|57.27|59.1|57.7|59.13|57.73|58.51|57.11|354
1654215600000|2022-06-03 00:20:00|59.11|57.71|59.04|57.64|59.16|57.76|58.91|57.51|370
1654215900000|2022-06-03 00:25:00|59.05|57.65|58.96|57.56|59.1|57.7|58.81|57.41|330
1654216200000|2022-06-03 00:30:00|58.97|57.57|59.12|57.72|59.16|57.76|58.89|57.49|256
1654216500000|2022-06-03 00:35:00|59.14|57.74|60.15|58.75|60.16|58.76|59.12|57.72|540
1654216800000|2022-06-03 00:40:00|60.16|58.76|59.85|58.45|60.61|59.21|59.84|58.44|483
1654217100000|2022-06-03 00:45:00|59.84|58.44|59.46|58.06|59.92|58.52|59.46|58.06|452
1654217400000|2022-06-03 00:50:00|59.49|58.09|59.73|58.33|59.74|58.34|59.47|58.07|362
1654217700000|2022-06-03 00:55:00|59.74|58.34|59.54|58.14|59.81|58.41|59.47|58.07|389
1654218000000|2022-06-03 01:00:00|59.53|58.13|59.54|58.14|59.58|58.18|59.3|57.9|325
1654218300000|2022-06-03 01:05:00|59.53|58.13|59.5|58.1|59.74|58.34|59.34|57.94|348
1654218600000|2022-06-03 01:10:00|59.48|58.08|59.58|58.18|59.6|58.2|59.33|57.93|241
1654218900000|2022-06-03 01:15:00|59.6|58.2|59.88|58.48|60.22|58.82|59.59|58.19|393
1654219200000|2022-06-03 01:20:00|59.87|58.47|59.97|58.57|60.16|58.76|59.78|58.38|280
1654219500000|2022-06-03 01:25:00|59.96|58.56|60.06|58.66|60.1|58.7|59.91|58.51|259
1654219800000|2022-06-03 01:30:00|60.07|58.67|59.9|58.5|60.07|58.67|59.76|58.36|341
1654220100000|2022-06-03 01:35:00|59.89|58.49|60.47|59.07|60.47|59.07|59.85|58.45|421
1654220400000|2022-06-03 01:40:00|60.44|59.04|60.34|58.94|60.59|59.19|60.3|58.9|413
1654220700000|2022-06-03 01:45:00|60.33|58.93|60.22|58.82|60.35|58.95|60.12|58.72|381
1654221000000|2022-06-03 01:50:00|60.21|58.81|60.96|59.56|61.13|59.73|60.21|58.81|433
1654221300000|2022-06-03 01:55:00|60.97|59.57|61.03|59.63|61.05|59.65|60.74|59.34|424
1654221600000|2022-06-03 02:00:00|61.05|59.65|60.89|59.49|61.21|59.81|60.77|59.37|401
1654221900000|2022-06-03 02:05:00|60.88|59.48|60.59|59.19|60.92|59.52|60.59|59.19|297
1654222200000|2022-06-03 02:10:00|60.6|59.2|60.56|59.16|60.7|59.3|60.44|59.04|326
1654222500000|2022-06-03 02:15:00|60.57|59.17|60.56|59.16|60.65|59.25|60.44|59.04|362
1654222800000|2022-06-03 02:20:00|60.57|59.17|60.4|59|60.69|59.29|60.39|58.99|220
1654223100000|2022-06-03 02:25:00|60.39|58.99|60.46|59.06|60.55|59.15|60.38|58.98|249
1654223400000|2022-06-03 02:30:00|60.47|59.07|60.41|59.01|60.54|59.14|60.25|58.85|296
1654223700000|2022-06-03 02:35:00|60.42|59.02|60.29|58.89|60.6|59.2|60.24|58.84|205
1654224000000|2022-06-03 02:40:00|60.3|58.9|60.19|58.79|60.41|59.01|59.99|58.59|333
1654224300000|2022-06-03 02:45:00|60.18|58.78|60.01|58.61|60.25|58.85|59.95|58.55|295
1654224600000|2022-06-03 02:50:00|60.02|58.62|60.04|58.64|60.06|58.66|59.92|58.52|269
1654224900000|2022-06-03 02:55:00|60.02|58.62|60.03|58.63|60.06|58.66|59.87|58.47|271
1654225200000|2022-06-03 03:00:00|60.04|58.64|59.81|58.41|60.08|58.68|59.77|58.37|284
1654225500000|2022-06-03 03:05:00|59.82|58.42|59.71|58.31|59.84|58.44|59.66|58.26|259
1654225800000|2022-06-03 03:10:00|59.72|58.32|59.66|58.26|59.75|58.35|59.64|58.24|159
1654226100000|2022-06-03 03:15:00|59.65|58.25|59.78|58.38|59.8|58.4|59.65|58.25|184
1654226400000|2022-06-03 03:20:00|59.76|58.36|59.7|58.3|59.81|58.41|59.64|58.24|195
1654226700000|2022-06-03 03:25:00|59.71|58.31|59.62|58.22|59.82|58.42|59.6|58.2|268
1654227000000|2022-06-03 03:30:00|59.57|58.17|59.7|58.3|59.78|58.38|59.47|58.07|342
1654227300000|2022-06-03 03:35:00|59.72|58.32|59.87|58.47|59.92|58.52|59.67|58.27|218
1654227600000|2022-06-03 03:40:00|59.88|58.48|59.7|58.3|59.96|58.56|59.59|58.19|259
1654227900000|2022-06-03 03:45:00|59.68|58.28|59.87|58.47|59.87|58.47|59.65|58.25|180
1654228200000|2022-06-03 03:50:00|59.86|58.46|59.81|58.41|60.04|58.64|59.81|58.41|211
1654228500000|2022-06-03 03:55:00|59.8|58.4|59.82|58.42|59.88|58.48|59.69|58.29|210
1654228800000|2022-06-03 04:00:00|59.81|58.41|59.84|58.44|59.86|58.46|59.73|58.33|221
1654229100000|2022-06-03 04:05:00|59.83|58.43|59.78|58.38|59.87|58.47|59.75|58.35|196
1654229400000|2022-06-03 04:10:00|59.77|58.37|59.61|58.21|59.77|58.37|59.35|57.95|314
1654229700000|2022-06-03 04:15:00|59.58|58.18|59.53|58.13|59.67|58.27|59.4|58|294
1654230000000|2022-06-03 04:20:00|59.54|58.14|59.44|58.04|59.63|58.23|59.38|57.98|303
1654230300000|2022-06-03 04:25:00|59.46|58.06|59.51|58.11|59.52|58.12|59.38|57.98|207
1654230600000|2022-06-03 04:30:00|59.52|58.12|59.44|58.04|59.53|58.13|59.41|58.01|194
1654230900000|2022-06-03 04:35:00|59.45|58.05|59.42|58.02|59.46|58.06|59.36|57.96|185
1654231200000|2022-06-03 04:40:00|59.41|58.01|59.52|58.12|59.52|58.12|59.35|57.95|161
1654231500000|2022-06-03 04:45:00|59.53|58.13|59.32|57.92|59.53|58.13|59.28|57.88|202
1654231800000|2022-06-03 04:50:00|59.31|57.91|59.21|57.81|59.43|58.03|59.14|57.74|197
1654232100000|2022-06-03 04:55:00|59.24|57.84|59.17|57.77|59.25|57.85|59.04|57.64|309
1654232400000|2022-06-03 05:00:00|59.19|57.79|59.32|57.92|59.38|57.98|59.14|57.74|271
1654232700000|2022-06-03 05:05:00|59.33|57.93|59.37|57.97|59.4|58|59.3|57.9|201
1654233000000|2022-06-03 05:10:00|59.38|57.98|59.49|58.09|59.54|58.14|59.32|57.92|214
1654233300000|2022-06-03 05:15:00|59.48|58.08|59.54|58.14|59.54|58.14|59.33|57.93|130
1654233600000|2022-06-03 05:20:00|59.53|58.13|59.62|58.22|59.63|58.23|59.49|58.09|126
1654233900000|2022-06-03 05:25:00|59.61|58.21|59.75|58.35|59.78|58.38|59.6|58.2|205
1654234200000|2022-06-03 05:30:00|59.76|58.36|60|58.6|60|58.6|59.68|58.28|227
1654234500000|2022-06-03 05:35:00|60.01|58.61|59.86|58.46|60.03|58.63|59.82|58.42|195
1654234800000|2022-06-03 05:40:00|59.85|58.45|60.01|58.61|60.02|58.62|59.84|58.44|190
1654235100000|2022-06-03 05:45:00|60|58.6|59.91|58.51|60.03|58.63|59.87|58.47|191
1654235400000|2022-06-03 05:50:00|59.92|58.52|60.17|58.77|60.19|58.79|59.72|58.32|233
1654235700000|2022-06-03 05:55:00|60.18|58.78|60.11|58.71|60.18|58.78|60.04|58.64|183
1654236000000|2022-06-03 06:00:00|60.1|58.7|59.92|58.52|60.12|58.72|59.89|58.49|204
1654236300000|2022-06-03 06:05:00|59.93|58.53|60.04|58.64|60.04|58.64|59.86|58.46|201
1654236600000|2022-06-03 06:10:00|60.03|58.63|59.83|58.43|60.06|58.66|59.8|58.4|214
1654236900000|2022-06-03 06:15:00|59.82|58.42|59.6|58.2|59.83|58.43|59.53|58.13|174
1654237200000|2022-06-03 06:20:00|59.61|58.21|59.62|58.22|59.69|58.29|59.5|58.1|200
1654237500000|2022-06-03 06:25:00|59.61|58.21|59.6|58.2|59.71|58.31|59.55|58.15|155
1654237800000|2022-06-03 06:30:00|59.61|58.21|59.52|58.12|59.74|58.34|59.52|58.12|199
1654238100000|2022-06-03 06:35:00|59.51|58.11|59.69|58.29|59.76|58.36|59.47|58.07|220
1654238400000|2022-06-03 06:40:00|59.68|58.28|59.57|58.17|59.8|58.4|59.57|58.17|187
1654238700000|2022-06-03 06:45:00|59.56|58.16|59.72|58.32|59.75|58.35|59.5|58.1|213
1654239000000|2022-06-03 06:50:00|59.71|58.31|59.52|58.12|59.76|58.36|59.51|58.11|178
1654239300000|2022-06-03 06:55:00|59.53|58.13|59.19|57.79|59.53|58.13|59.15|57.75|225
1654239600000|2022-06-03 07:00:00|59.18|57.78|59.18|57.78|59.33|57.93|59.12|57.72|356
1654239900000|2022-06-03 07:05:00|59.17|57.77|59.02|57.62|59.25|57.85|58.86|57.46|427
1654240200000|2022-06-03 07:10:00|59|57.6|59.22|57.82|59.22|57.82|58.99|57.59|392
1654240500000|2022-06-03 07:15:00|59.21|57.81|59.1|57.7|59.3|57.9|59.1|57.7|329
1654240800000|2022-06-03 07:20:00|59.11|57.71|59.02|57.62|59.13|57.73|58.96|57.56|307
1654241100000|2022-06-03 07:25:00|59.01|57.61|59.03|57.63|59.05|57.65|58.92|57.52|255
1654241400000|2022-06-03 07:30:00|59.02|57.62|59.13|57.73|59.23|57.83|58.99|57.59|285
1654241700000|2022-06-03 07:35:00|59.14|57.74|58.89|57.49|59.24|57.84|58.88|57.48|262
1654242000000|2022-06-03 07:40:00|58.88|57.48|59.16|57.76|59.22|57.82|58.87|57.47|251
1654242300000|2022-06-03 07:45:00|59.13|57.73|59.28|57.88|59.47|58.07|59.12|57.72|295
1654242600000|2022-06-03 07:50:00|59.27|57.87|59.34|57.94|59.44|58.04|59.25|57.85|295
1654242900000|2022-06-03 07:55:00|59.35|57.95|59.37|57.97|59.46|58.06|59.32|57.92|226
1654243200000|2022-06-03 08:00:00|59.36|57.96|59.21|57.81|59.37|57.97|59.11|57.71|240
1654243500000|2022-06-03 08:05:00|59.23|57.83|59.56|58.16|59.65|58.25|59.19|57.79|350
1654243800000|2022-06-03 08:10:00|59.54|58.14|59.59|58.19|59.64|58.24|59.45|58.05|260
1654244100000|2022-06-03 08:15:00|59.58|58.18|59.55|58.15|59.63|58.23|59.52|58.12|201
1654244400000|2022-06-03 08:20:00|59.53|58.13|59.43|58.03|59.53|58.13|59.37|57.97|198
1654244700000|2022-06-03 08:25:00|59.42|58.02|59.35|57.95|59.48|58.08|59.35|57.95|171
1654245000000|2022-06-03 08:30:00|59.36|57.96|59.45|58.05|59.55|58.15|59.36|57.96|203
1654245300000|2022-06-03 08:35:00|59.46|58.06|59.31|57.91|59.46|58.06|59.31|57.91|128
1654245600000|2022-06-03 08:40:00|59.3|57.9|59.04|57.64|59.3|57.9|59.01|57.61|210
1654245900000|2022-06-03 08:45:00|59.03|57.63|59.17|57.77|59.18|57.78|59.01|57.61|196
1654246200000|2022-06-03 08:50:00|59.18|57.78|59.1|57.7|59.19|57.79|59.03|57.63|159
1654246500000|2022-06-03 08:55:00|59.11|57.71|59.02|57.62|59.16|57.76|58.96|57.56|166
1654246800000|2022-06-03 09:00:00|59.03|57.63|59.15|57.75|59.18|57.78|58.8|57.4|258
1654247100000|2022-06-03 09:05:00|59.16|57.76|58.89|57.49|59.21|57.81|58.89|57.49|296
1654247400000|2022-06-03 09:10:00|58.9|57.5|58.63|57.23|58.92|57.52|58.63|57.23|285
1654247700000|2022-06-03 09:15:00|58.62|57.22|58.26|56.86|58.71|57.31|58.26|56.86|471
1654248000000|2022-06-03 09:20:00|58.22|56.82|58.34|56.94|58.58|57.18|58.14|56.74|447
1654248300000|2022-06-03 09:25:00|58.35|56.95|58.5|57.1|58.56|57.16|58.32|56.92|384
1654248600000|2022-06-03 09:30:00|58.51|57.11|58.5|57.1|58.62|57.22|58.32|56.92|350
1654248900000|2022-06-03 09:35:00|58.51|57.11|58.27|56.87|58.51|57.11|58.16|56.76|385
1654249200000|2022-06-03 09:40:00|58.29|56.89|58.18|56.78|58.33|56.93|57.92|56.52|355
1654249500000|2022-06-03 09:45:00|58.19|56.79|58.26|56.86|58.37|56.97|57.97|56.57|437
1654249800000|2022-06-03 09:50:00|58.27|56.87|57.93|56.53|58.37|56.97|57.87|56.47|390
1654250100000|2022-06-03 09:55:00|57.94|56.54|57.8|56.4|57.98|56.58|57.48|56.08|398
1654250400000|2022-06-03 10:00:00|57.81|56.41|57.73|56.33|57.94|56.54|57.67|56.27|348
1654250700000|2022-06-03 10:05:00|57.74|56.34|57.59|56.19|57.79|56.39|57.55|56.15|360
1654251000000|2022-06-03 10:10:00|57.6|56.2|57.55|56.15|57.71|56.31|57.51|56.11|323
1654251300000|2022-06-03 10:15:00|57.56|56.16|57.69|56.29|57.77|56.37|57.41|56.01|321
1654251600000|2022-06-03 10:20:00|57.67|56.27|57.48|56.08|57.77|56.37|57.42|56.02|355
1654251900000|2022-06-03 10:25:00|57.47|56.07|57.43|56.03|57.47|56.07|57.24|55.84|308
1654252200000|2022-06-03 10:30:00|57.42|56.02|57.27|55.87|57.42|56.02|57.14|55.74|379
1654252500000|2022-06-03 10:35:00|57.25|55.85|56.98|55.58|57.31|55.91|56.88|55.48|290
1654252800000|2022-06-03 10:40:00|56.99|55.59|56.66|55.26|57.18|55.78|56.59|55.19|398
1654253100000|2022-06-03 10:45:00|56.67|55.27|56.51|55.11|56.82|55.42|56.28|54.88|550
1654253400000|2022-06-03 10:50:00|56.5|55.1|56.62|55.22|56.78|55.38|56.5|55.1|414
1654253700000|2022-06-03 10:55:00|56.61|55.21|56.63|55.23|56.73|55.33|56.47|55.07|430
1654254000000|2022-06-03 11:00:00|56.65|55.25|56.55|55.15|56.91|55.51|56.49|55.09|444
1654254300000|2022-06-03 11:05:00|56.52|55.12|56.16|54.76|56.52|55.12|56.07|54.67|435
1654254600000|2022-06-03 11:10:00|56.15|54.75|56.11|54.71|56.22|54.82|55.93|54.53|443
1654254900000|2022-06-03 11:15:00|56.1|54.7|56.21|54.81|56.42|55.02|55.83|54.43|486
1654255200000|2022-06-03 11:20:00|56.2|54.8|56.2|54.8|56.22|54.82|55.95|54.55|443
1654255500000|2022-06-03 11:25:00|56.19|54.79|55.92|54.52|56.23|54.83|55.75|54.35|396
1654255800000|2022-06-03 11:30:00|55.93|54.53|56.31|54.91|56.38|54.98|55.84|54.44|445
1654256100000|2022-06-03 11:35:00|56.3|54.9|56.49|55.09|56.87|55.47|56.3|54.9|431
1654256400000|2022-06-03 11:40:00|56.5|55.1|56.3|54.9|56.53|55.13|56.27|54.87|303
1654256700000|2022-06-03 11:45:00|56.29|54.89|56.14|54.74|56.34|54.94|55.93|54.53|260
1654257000000|2022-06-03 11:50:00|56.15|54.75|56.12|54.72|56.36|54.96|56.1|54.7|320
1654257300000|2022-06-03 11:55:00|56.13|54.73|56.25|54.85|56.31|54.91|56.1|54.7|308
1654257600000|2022-06-03 12:00:00|56.24|54.84|56.45|55.05|56.45|55.05|56.18|54.78|361
1654257900000|2022-06-03 12:05:00|56.46|55.06|56.22|54.82|56.5|55.1|56.12|54.72|337
1654258200000|2022-06-03 12:10:00|56.23|54.83|56.5|55.1|56.56|55.16|56.18|54.78|316
1654258500000|2022-06-03 12:15:00|56.49|55.09|56.43|55.03|56.55|55.15|56.33|54.93|317
1654258800000|2022-06-03 12:20:00|56.44|55.04|56.33|54.93|56.46|55.06|56.21|54.81|352
1654259100000|2022-06-03 12:25:00|56.32|54.92|55.94|55.34|56.41|55.35|55.76|54.86|328
1654259400000|2022-06-03 12:30:00|55.93|55.33|56.36|55.76|56.37|55.77|55.83|55.23|565
1654259700000|2022-06-03 12:35:00|56.35|55.75|56.1|54.7|56.45|55.75|55.87|54.57|543
1654260000000|2022-06-03 12:40:00|56.09|54.69|56.13|54.73|56.21|54.81|55.96|54.56|516
1654260300000|2022-06-03 12:45:00|56.12|54.72|56.15|54.75|56.38|54.98|56.07|54.67|472
1654260600000|2022-06-03 12:50:00|56.16|54.76|56.05|54.65|56.19|54.79|55.97|54.57|404
1654260900000|2022-06-03 12:55:00|56.04|54.64|55.66|54.26|56.05|54.65|55.46|54.06|473
1654261200000|2022-06-03 13:00:00|55.68|54.28|55.84|54.44|55.91|54.51|55.58|54.18|453
1654261500000|2022-06-03 13:05:00|55.83|54.43|55.88|54.48|56.04|54.64|55.8|54.4|385
1654261800000|2022-06-03 13:10:00|55.87|54.47|55.91|54.51|56.02|54.62|55.79|54.39|433
1654262100000|2022-06-03 13:15:00|55.9|54.5|55.97|54.57|56.13|54.73|55.87|54.47|406
1654262400000|2022-06-03 13:20:00|55.96|54.56|55.88|54.48|56.07|54.67|55.88|54.48|329
1654262700000|2022-06-03 13:25:00|55.89|54.49|55.79|54.39|55.95|54.55|55.79|54.39|324
1654263000000|2022-06-03 13:30:00|55.78|54.38|56.25|54.85|56.42|55.02|55.71|54.31|530
1654263300000|2022-06-03 13:35:00|56.26|54.86|56.17|54.77|56.29|54.89|56.01|54.61|547
1654263600000|2022-06-03 13:40:00|56.18|54.78|55.83|54.43|56.28|54.88|55.8|54.4|509
1654263900000|2022-06-03 13:45:00|55.84|54.44|55.89|54.49|55.93|54.53|55.66|54.26|490
1654264200000|2022-06-03 13:50:00|55.9|54.5|55.75|54.35|55.91|54.51|55.66|54.26|469
1654264500000|2022-06-03 13:55:00|55.73|54.33|55.9|54.5|55.98|54.58|55.72|54.32|447
1654264800000|2022-06-03 14:00:00|55.92|54.52|55.84|54.44|56.11|54.71|55.84|54.44|523
1654265100000|2022-06-03 14:05:00|55.85|54.45|55.77|54.37|55.99|54.59|55.71|54.31|378
1654265400000|2022-06-03 14:10:00|55.76|54.36|55.6|54.2|55.79|54.39|55.56|54.16|243
1654265700000|2022-06-03 14:15:00|55.58|54.18|55.14|53.74|55.58|54.18|55.01|53.61|314
1654266000000|2022-06-03 14:20:00|55.13|53.73|54.96|53.56|55.26|53.86|54.93|53.53|336
1654266300000|2022-06-03 14:25:00|54.92|53.52|55.01|53.61|55.07|53.67|54.91|53.51|499
1654266600000|2022-06-03 14:30:00|55.02|53.62|55.24|53.84|55.25|53.85|54.85|53.45|473
1654266900000|2022-06-03 14:35:00|55.25|53.85|54.85|53.45|55.28|53.88|54.82|53.42|425
1654267200000|2022-06-03 14:40:00|54.84|53.44|54.83|53.43|54.87|53.47|54.6|53.2|476
1654267500000|2022-06-03 14:45:00|54.85|53.45|55.04|53.64|55.1|53.7|54.56|53.16|571
1654267800000|2022-06-03 14:50:00|55.06|53.66|55.21|53.81|55.29|53.89|54.99|53.59|480
1654268100000|2022-06-03 14:55:00|55.2|53.8|55.21|53.81|55.24|53.84|55.08|53.68|411
1654268400000|2022-06-03 15:00:00|55.18|53.78|55|53.6|55.24|53.84|54.91|53.51|388
1654268700000|2022-06-03 15:05:00|55.01|53.61|54.81|53.41|55.09|53.69|54.81|53.41|366
1654269000000|2022-06-03 15:10:00|54.8|53.4|54.85|53.45|54.89|53.49|54.72|53.32|347
1654269300000|2022-06-03 15:15:00|54.86|53.46|55.14|53.74|55.2|53.8|54.83|53.43|343
1654269600000|2022-06-03 15:20:00|55.13|53.73|55.02|53.62|55.2|53.8|55.02|53.62|294
1654269900000|2022-06-03 15:25:00|55.03|53.63|55.24|53.84|55.25|53.85|54.97|53.57|327
1654270200000|2022-06-03 15:30:00|55.23|53.83|55.5|54.1|55.53|54.13|55.22|53.82|382
1654270500000|2022-06-03 15:35:00|55.51|54.11|55.34|53.94|55.52|54.12|55.32|53.92|331
1654270800000|2022-06-03 15:40:00|55.35|53.95|55.32|53.92|55.38|53.98|55.19|53.79|294
1654271100000|2022-06-03 15:45:00|55.3|53.9|55.26|53.86|55.32|53.92|55.16|53.76|243
1654271400000|2022-06-03 15:50:00|55.25|53.85|55.2|53.8|55.26|53.86|55.06|53.66|308
1654271700000|2022-06-03 15:55:00|55.21|53.81|55.31|53.91|55.34|53.94|55.18|53.78|285
1654272000000|2022-06-03 16:00:00|55.32|53.92|55.29|53.89|55.36|53.96|55.13|53.73|283
1654272300000|2022-06-03 16:05:00|55.3|53.9|55.21|53.81|55.4|54|55.18|53.78|230
1654272600000|2022-06-03 16:10:00|55.22|53.82|55.37|53.97|55.41|54.01|55.13|53.73|223
1654272900000|2022-06-03 16:15:00|55.38|53.98|55.19|53.79|55.46|54.06|55.16|53.76|236
1654273200000|2022-06-03 16:20:00|55.18|53.78|55.34|53.94|55.42|54.02|55.17|53.77|280
1654273500000|2022-06-03 16:25:00|55.36|53.96|55.39|53.99|55.43|54.03|55.31|53.91|208
1654273800000|2022-06-03 16:30:00|55.38|53.98|55.5|54.1|55.52|54.12|55.29|53.89|214
1654274100000|2022-06-03 16:35:00|55.49|54.09|55.73|54.33|55.77|54.37|55.49|54.09|318
1654274400000|2022-06-03 16:40:00|55.74|54.34|55.63|54.23|55.77|54.37|55.54|54.14|267
1654274700000|2022-06-03 16:45:00|55.61|54.21|55.95|54.55|55.99|54.59|55.59|54.19|298
1654275000000|2022-06-03 16:50:00|55.94|54.54|55.99|54.59|56.01|54.61|55.75|54.35|225
1654275300000|2022-06-03 16:55:00|55.98|54.58|56.05|54.65|56.09|54.69|55.96|54.56|181
1654275600000|2022-06-03 17:00:00|56.06|54.66|56.38|54.98|56.41|55.01|55.99|54.59|264
1654275900000|2022-06-03 17:05:00|56.39|54.99|56.14|54.74|56.42|55.02|56.12|54.72|369
1654276200000|2022-06-03 17:10:00|56.13|54.73|55.96|54.56|56.19|54.79|55.91|54.51|374
1654276500000|2022-06-03 17:15:00|55.97|54.57|55.99|54.59|56.11|54.71|55.88|54.48|326
1654276800000|2022-06-03 17:20:00|56|54.6|56.19|54.79|56.19|54.79|55.87|54.47|299
1654277100000|2022-06-03 17:25:00|56.2|54.8|56.29|54.89|56.35|54.95|56.15|54.75|320
1654277400000|2022-06-03 17:30:00|56.3|54.9|56.17|54.77|56.36|54.96|56.08|54.68|398
1654277700000|2022-06-03 17:35:00|56.2|54.8|56.38|54.98|56.5|55.1|56.19|54.79|341
1654278000000|2022-06-03 17:40:00|56.39|54.99|56.01|54.61|56.42|55.02|55.95|54.55|351
1654278300000|2022-06-03 17:45:00|56.02|54.62|56.29|54.89|56.3|54.9|55.94|54.54|289
1654278600000|2022-06-03 17:50:00|56.26|54.86|56.08|54.68|56.28|54.88|56.04|54.64|307
1654278900000|2022-06-03 17:55:00|56.05|54.65|56.1|54.7|56.12|54.72|55.95|54.55|282
1654279200000|2022-06-03 18:00:00|56.09|54.69|56.16|54.76|56.19|54.79|55.87|54.47|391
1654279500000|2022-06-03 18:05:00|56.17|54.77|56|54.6|56.2|54.8|55.99|54.59|312
1654279800000|2022-06-03 18:10:00|55.98|54.58|56|54.6|56.1|54.7|55.88|54.48|351
1654280100000|2022-06-03 18:15:00|55.99|54.59|56.14|54.74|56.16|54.76|55.91|54.51|307
1654280400000|2022-06-03 18:20:00|56.15|54.75|56.17|54.77|56.21|54.81|56.04|54.64|281
1654280700000|2022-06-03 18:25:00|56.18|54.78|56.28|54.88|56.28|54.88|56.12|54.72|282
1654281000000|2022-06-03 18:30:00|56.27|54.87|56.37|54.97|56.41|55.01|56.12|54.72|293
1654281300000|2022-06-03 18:35:00|56.38|54.98|56.37|54.97|56.46|55.06|56.28|54.88|262
1654281600000|2022-06-03 18:40:00|56.36|54.96|56.54|55.14|56.57|55.17|56.29|54.89|235
1654281900000|2022-06-03 18:45:00|56.56|55.16|56.38|54.98|56.57|55.17|56.25|54.85|266
1654282200000|2022-06-03 18:50:00|56.39|54.99|56.37|54.97|56.49|55.09|56.34|54.94|262
1654282500000|2022-06-03 18:55:00|56.38|54.98|56.57|55.17|56.62|55.22|56.31|54.91|301
1654282800000|2022-06-03 19:00:00|56.58|55.18|56.59|55.19|56.65|55.25|56.38|54.98|388
1654283100000|2022-06-03 19:05:00|56.6|55.2|56.65|55.25|56.69|55.29|56.54|55.14|328
1654283400000|2022-06-03 19:10:00|56.64|55.24|56.61|55.21|56.7|55.3|56.54|55.14|301
1654283700000|2022-06-03 19:15:00|56.6|55.2|56.46|55.06|56.65|55.25|56.42|55.02|264
1654284000000|2022-06-03 19:20:00|56.47|55.07|56.37|54.97|56.5|55.1|56.3|54.9|265
1654284300000|2022-06-03 19:25:00|56.36|54.96|56.65|55.25|56.65|55.25|56.36|54.96|242
1654284600000|2022-06-03 19:30:00|56.64|55.24|56.4|55|56.67|55.27|56.34|54.94|314
1654284900000|2022-06-03 19:35:00|56.41|55.01|56.53|55.13|56.6|55.2|56.38|54.98|227
1654285200000|2022-06-03 19:40:00|56.54|55.14|56.58|55.18|56.67|55.27|56.52|55.12|185
1654285500000|2022-06-03 19:45:00|56.57|55.17|56.57|55.17|56.61|55.21|56.44|55.04|223
1654285800000|2022-06-03 19:50:00|56.54|55.14|56.63|55.23|56.64|55.24|56.44|55.04|290
1654286100000|2022-06-03 19:55:00|56.62|55.22|56.47|55.07|56.67|55.27|56.45|55.05|283
1654286400000|2022-06-03 20:00:00|56.48|55.08|56.49|55.09|56.53|55.13|56.37|54.97|270
1654286700000|2022-06-03 20:05:00|56.48|55.08|56.91|55.51|56.97|55.57|56.47|55.07|238
1654287000000|2022-06-03 20:10:00|56.92|55.52|56.85|55.45|57.04|55.64|56.8|55.4|365
1654287300000|2022-06-03 20:15:00|56.84|55.44|56.82|55.42|56.85|55.45|56.65|55.25|276
1654287600000|2022-06-03 20:20:00|56.81|55.41|56.89|55.49|56.92|55.52|56.77|55.37|209
1654287900000|2022-06-03 20:25:00|56.88|55.48|56.92|55.52|57.01|55.61|56.79|55.39|281
1654288200000|2022-06-03 20:30:00|56.93|55.53|57.02|55.62|57.02|55.62|56.77|55.37|230
1654288500000|2022-06-03 20:35:00|57.03|55.63|57.05|55.65|57.06|55.66|56.96|55.56|187
1654288800000|2022-06-03 20:40:00|57.06|55.66|57.27|55.87|57.27|55.87|57|55.6|233
1654289100000|2022-06-03 20:45:00|57.25|55.85|57.29|55.89|57.31|55.91|57.03|55.63|203
1654289400000|2022-06-03 20:50:00|57.28|55.88|57.21|55.81|57.41|56.01|57.17|55.77|149
1654289700000|2022-06-03 20:55:00|57.22|55.82|57.27|55.87|57.32|55.92|57.2|55.8|136
1654326000000|2022-06-04 07:00:00|57.03|55.63|56.91|55.51|57.06|55.66|56.91|55.51|103
1654326300000|2022-06-04 07:05:00|56.92|55.52|56.85|55.45|56.98|55.58|56.84|55.44|131
1654326600000|2022-06-04 07:10:00|56.86|55.46|56.86|55.46|56.88|55.48|56.79|55.39|138
1654326900000|2022-06-04 07:15:00|56.87|55.47|57.02|55.62|57.03|55.63|56.86|55.46|123
1654327200000|2022-06-04 07:20:00|57.03|55.63|56.95|55.55|57.04|55.64|56.93|55.53|117
1654327500000|2022-06-04 07:25:00|56.96|55.56|56.88|55.48|57.01|55.61|56.83|55.43|126
1654327800000|2022-06-04 07:30:00|56.89|55.49|57.07|55.67|57.08|55.68|56.88|55.48|127
1654328100000|2022-06-04 07:35:00|57.05|55.65|57.05|55.65|57.06|55.66|56.92|55.52|136
1654328400000|2022-06-04 07:40:00|57.03|55.63|56.9|55.5|57.04|55.64|56.9|55.5|128
1654328700000|2022-06-04 07:45:00|56.91|55.51|56.99|55.59|57.02|55.62|56.91|55.51|78
1654329000000|2022-06-04 07:50:00|56.98|55.58|56.96|55.56|57.03|55.63|56.92|55.52|97
1654329300000|2022-06-04 07:55:00|56.95|55.55|57.01|55.61|57.05|55.65|56.85|55.45|131
1654329600000|2022-06-04 08:00:00|57.02|55.62|57.15|55.75|57.27|55.87|56.9|55.5|162
1654329900000|2022-06-04 08:05:00|57.16|55.76|56.96|55.56|57.21|55.81|56.95|55.55|83
1654330200000|2022-06-04 08:10:00|56.95|55.55|56.97|55.57|57.01|55.61|56.88|55.48|140
1654330500000|2022-06-04 08:15:00|56.98|55.58|57.33|55.93|57.34|55.94|56.97|55.57|168
1654330800000|2022-06-04 08:20:00|57.36|55.96|57.25|55.85|57.37|55.97|57.11|55.71|169
1654331100000|2022-06-04 08:25:00|57.24|55.84|57.14|55.74|57.25|55.85|57.05|55.65|197
1654331400000|2022-06-04 08:30:00|57.15|55.75|57.39|55.99|57.45|56.05|57.14|55.74|167
1654331700000|2022-06-04 08:35:00|57.38|55.98|57.33|55.93|57.43|56.03|57.24|55.84|160
1654332000000|2022-06-04 08:40:00|57.34|55.94|57.32|55.92|57.5|56.1|57.29|55.89|189
1654332300000|2022-06-04 08:45:00|57.31|55.91|57.22|55.82|57.37|55.97|57.21|55.81|123
1654332600000|2022-06-04 08:50:00|57.23|55.83|57.24|55.84|57.25|55.85|57.11|55.71|108
1654332900000|2022-06-04 08:55:00|57.23|55.83|57.32|55.92|57.37|55.97|57.21|55.81|150
1654333200000|2022-06-04 09:00:00|57.33|55.93|57.39|55.99|57.39|55.99|57.25|55.85|159
1654333500000|2022-06-04 09:05:00|57.38|55.98|57.25|55.85|57.4|56|57.19|55.79|106
1654333800000|2022-06-04 09:10:00|57.24|55.84|57.34|55.94|57.37|55.97|57.23|55.83|85
1654334100000|2022-06-04 09:15:00|57.35|55.95|57.18|55.78|57.37|55.97|57.12|55.72|120
1654334400000|2022-06-04 09:20:00|57.17|55.77|57.16|55.76|57.25|55.85|57.14|55.74|85
1654334700000|2022-06-04 09:25:00|57.15|55.75|57.04|55.64|57.15|55.75|57.01|55.61|72
1654335000000|2022-06-04 09:30:00|57.05|55.65|56.64|55.24|57.06|55.66|56.62|55.22|147
1654335300000|2022-06-04 09:35:00|56.66|55.26|56.5|55.1|56.72|55.32|56.47|55.07|167
1654335600000|2022-06-04 09:40:00|56.51|55.11|56.46|55.06|56.53|55.13|56.37|54.97|154
1654335900000|2022-06-04 09:45:00|56.47|55.07|56.57|55.17|56.57|55.17|56.46|55.06|123
1654336200000|2022-06-04 09:50:00|56.56|55.16|56.77|55.37|56.78|55.38|56.56|55.16|134
1654336500000|2022-06-04 09:55:00|56.76|55.36|56.65|55.25|56.78|55.38|56.59|55.19|89
1654336800000|2022-06-04 10:00:00|56.64|55.24|56.87|55.47|56.96|55.56|56.64|55.24|174
1654337100000|2022-06-04 10:05:00|56.86|55.46|56.66|55.26|56.9|55.5|56.65|55.25|119
1654337400000|2022-06-04 10:10:00|56.65|55.25|56.85|55.45|56.88|55.48|56.58|55.18|111
1654337700000|2022-06-04 10:15:00|56.86|55.46|56.92|55.52|57.01|55.61|56.8|55.4|161
1654338000000|2022-06-04 10:20:00|56.9|55.5|56.97|55.57|57.01|55.61|56.89|55.49|104
1654338300000|2022-06-04 10:25:00|56.96|55.56|56.72|55.32|56.97|55.57|56.7|55.3|110
1654338600000|2022-06-04 10:30:00|56.73|55.33|56.56|55.16|56.74|55.34|56.46|55.06|135
1654338900000|2022-06-04 10:35:00|56.57|55.17|56.62|55.22|56.67|55.27|56.56|55.16|127
1654339200000|2022-06-04 10:40:00|56.63|55.23|56.54|55.14|56.63|55.23|56.48|55.08|90
1654339500000|2022-06-04 10:45:00|56.55|55.15|56.65|55.25|56.66|55.26|56.52|55.12|85
1654339800000|2022-06-04 10:50:00|56.66|55.26|56.7|55.3|56.77|55.37|56.65|55.25|81
1654340100000|2022-06-04 10:55:00|56.71|55.31|56.7|55.3|56.75|55.35|56.66|55.26|101
1654340400000|2022-06-04 11:00:00|56.71|55.31|56.75|55.35|56.81|55.41|56.7|55.3|83
1654340700000|2022-06-04 11:05:00|56.74|55.34|56.8|55.4|56.85|55.45|56.73|55.33|58
1654341000000|2022-06-04 11:10:00|56.81|55.41|56.83|55.43|56.88|55.48|56.7|55.3|105
1654341300000|2022-06-04 11:15:00|56.84|55.44|56.64|55.24|56.84|55.44|56.54|55.14|107
1654341600000|2022-06-04 11:20:00|56.65|55.25|56.55|55.15|56.76|55.36|56.55|55.15|124
1654341900000|2022-06-04 11:25:00|56.56|55.16|56.62|55.22|56.65|55.25|56.55|55.15|53
1654342200000|2022-06-04 11:30:00|56.61|55.21|56.58|55.18|56.66|55.26|56.57|55.17|57
1654342500000|2022-06-04 11:35:00|56.57|55.17|56.57|55.17|56.79|55.39|56.56|55.16|148
1654342800000|2022-06-04 11:40:00|56.56|55.16|56.32|54.92|56.56|55.16|56.21|54.81|153
1654343100000|2022-06-04 11:45:00|56.33|54.93|56.21|54.81|56.45|55.05|56.06|54.66|205
1654343400000|2022-06-04 11:50:00|56.2|54.8|56.03|54.63|56.2|54.8|55.91|54.51|228
1654343700000|2022-06-04 11:55:00|56.04|54.64|56.14|54.74|56.23|54.83|56.04|54.64|163
1654344000000|2022-06-04 12:00:00|56.15|54.75|56.18|54.78|56.25|54.85|55.98|54.58|195
1654344300000|2022-06-04 12:05:00|56.17|54.77|55.81|54.41|56.22|54.82|55.78|54.38|234
1654344600000|2022-06-04 12:10:00|55.82|54.42|55.95|54.55|56.04|54.64|55.79|54.39|172
1654344900000|2022-06-04 12:15:00|55.96|54.56|55.93|54.53|56|54.6|55.88|54.48|153
1654345200000|2022-06-04 12:20:00|55.92|54.52|55.89|54.49|56.01|54.61|55.86|54.46|131
1654345500000|2022-06-04 12:25:00|55.9|54.5|55.82|54.42|55.93|54.53|55.77|54.37|126
1654345800000|2022-06-04 12:30:00|55.83|54.43|55.97|54.57|56|54.6|55.79|54.39|94
1654346100000|2022-06-04 12:35:00|55.98|54.58|55.89|54.49|56|54.6|55.88|54.48|115
1654346400000|2022-06-04 12:40:00|55.88|54.48|55.9|54.5|55.95|54.55|55.72|54.32|123
1654346700000|2022-06-04 12:45:00|55.91|54.51|55.93|54.53|55.98|54.58|55.89|54.49|115
1654347000000|2022-06-04 12:50:00|55.92|54.52|55.94|54.54|56.01|54.61|55.69|54.29|130
1654347300000|2022-06-04 12:55:00|55.95|54.55|55.88|54.48|55.97|54.57|55.73|54.33|138
1654347600000|2022-06-04 13:00:00|55.87|54.47|56.3|54.9|56.4|55|55.81|54.41|207
1654347900000|2022-06-04 13:05:00|56.29|54.89|56.25|54.85|56.5|55.1|56.21|54.81|166
1654348200000|2022-06-04 13:10:00|56.26|54.86|56.26|54.86|56.3|54.9|56.13|54.73|151
1654348500000|2022-06-04 13:15:00|56.25|54.85|56.28|54.88|56.47|55.07|56.21|54.81|144
1654348800000|2022-06-04 13:20:00|56.29|54.89|56.21|54.81|56.3|54.9|56.21|54.81|72
1654349100000|2022-06-04 13:25:00|56.2|54.8|56.57|55.17|56.57|55.17|56.17|54.77|168
1654349400000|2022-06-04 13:30:00|56.55|55.15|56.32|54.92|56.56|55.16|56.3|54.9|131
1654349700000|2022-06-04 13:35:00|56.33|54.93|56.38|54.98|56.42|55.02|56.32|54.92|103
1654350000000|2022-06-04 13:40:00|56.39|54.99|56.35|54.95|56.39|54.99|56.21|54.81|117
1654350300000|2022-06-04 13:45:00|56.36|54.96|56.31|54.91|56.41|55.01|56.24|54.84|144
1654350600000|2022-06-04 13:50:00|56.3|54.9|56.3|54.9|56.32|54.92|56.19|54.79|100
1654350900000|2022-06-04 13:55:00|56.31|54.91|56.42|55.02|56.48|55.08|56.29|54.89|123
1654351200000|2022-06-04 14:00:00|56.43|55.03|56.36|54.96|56.49|55.09|56.24|54.84|154
1654351500000|2022-06-04 14:05:00|56.37|54.97|55.89|54.49|56.37|54.97|55.89|54.49|236
1654351800000|2022-06-04 14:10:00|55.88|54.48|56.12|54.72|56.17|54.77|55.82|54.42|205
1654352100000|2022-06-04 14:15:00|56.13|54.73|56.22|54.82|56.24|54.84|56.1|54.7|99
1654352400000|2022-06-04 14:20:00|56.21|54.81|56.53|55.13|56.58|55.18|56.16|54.76|242
1654352700000|2022-06-04 14:25:00|56.54|55.14|56.7|55.3|56.8|55.4|56.51|55.11|252
1654353000000|2022-06-04 14:30:00|56.71|55.31|56.96|55.56|57.23|55.83|56.71|55.31|405
1654353300000|2022-06-04 14:35:00|56.97|55.57|56.69|55.29|57.08|55.68|56.68|55.28|249
1654353600000|2022-06-04 14:40:00|56.68|55.28|56.91|55.51|56.96|55.56|56.63|55.23|212
1654353900000|2022-06-04 14:45:00|56.92|55.52|56.76|55.36|57.04|55.64|56.75|55.35|236
1654354200000|2022-06-04 14:50:00|56.75|55.35|56.87|55.47|56.97|55.57|56.75|55.35|190
1654354500000|2022-06-04 14:55:00|56.88|55.48|56.85|55.45|56.91|55.51|56.74|55.34|131
1654354800000|2022-06-04 15:00:00|56.86|55.46|56.74|55.34|56.95|55.55|56.69|55.29|164
1654355100000|2022-06-04 15:05:00|56.75|55.35|56.87|55.47|56.87|55.47|56.66|55.26|104
1654355400000|2022-06-04 15:10:00|56.86|55.46|56.89|55.49|56.91|55.51|56.83|55.43|134
1654355700000|2022-06-04 15:15:00|56.88|55.48|56.76|55.36|56.89|55.49|56.66|55.26|156
1654356000000|2022-06-04 15:20:00|56.77|55.37|56.83|55.43|56.87|55.47|56.7|55.3|151
1654356300000|2022-06-04 15:25:00|56.84|55.44|57.02|55.62|57.09|55.69|56.83|55.43|179
1654356600000|2022-06-04 15:30:00|57.01|55.61|56.86|55.46|57.05|55.65|56.85|55.45|224
1654356900000|2022-06-04 15:35:00|56.87|55.47|56.94|55.54|56.96|55.56|56.86|55.46|80
1654357200000|2022-06-04 15:40:00|56.93|55.53|56.75|55.35|56.94|55.54|56.74|55.34|110
1654357500000|2022-06-04 15:45:00|56.74|55.34|56.63|55.23|56.77|55.37|56.63|55.23|90
1654357800000|2022-06-04 15:50:00|56.6|55.2|56.63|55.23|56.67|55.27|56.49|55.09|134
1654358100000|2022-06-04 15:55:00|56.64|55.24|56.72|55.32|56.77|55.37|56.64|55.24|187
1654358400000|2022-06-04 16:00:00|56.73|55.33|56.71|55.31|56.73|55.33|56.58|55.18|145
1654358700000|2022-06-04 16:05:00|56.7|55.3|56.7|55.3|56.72|55.32|56.63|55.23|101
1654359000000|2022-06-04 16:10:00|56.69|55.29|56.57|55.17|56.7|55.3|56.54|55.14|133
1654359300000|2022-06-04 16:15:00|56.56|55.16|56.48|55.08|56.68|55.28|56.48|55.08|114
1654359600000|2022-06-04 16:20:00|56.47|55.07|56.39|54.99|56.47|55.07|56.25|54.85|167
1654359900000|2022-06-04 16:25:00|56.38|54.98|56.45|55.05|56.51|55.11|56.37|54.97|138
1654360200000|2022-06-04 16:30:00|56.46|55.06|56.29|54.89|56.46|55.06|56.29|54.89|101
1654360500000|2022-06-04 16:35:00|56.28|54.88|56.31|54.91|56.34|54.94|56.17|54.77|151
1654360800000|2022-06-04 16:40:00|56.32|54.92|56.23|54.83|56.33|54.93|56.22|54.82|98
1654361100000|2022-06-04 16:45:00|56.22|54.82|56.19|54.79|56.29|54.89|56.18|54.78|98
1654361400000|2022-06-04 16:50:00|56.18|54.78|56.33|54.93|56.34|54.94|56.18|54.78|103
1654361700000|2022-06-04 16:55:00|56.32|54.92|56.28|54.88|56.33|54.93|56.23|54.83|68
1654362000000|2022-06-04 17:00:00|56.27|54.87|56.2|54.8|56.28|54.88|56.19|54.79|127
1654362300000|2022-06-04 17:05:00|56.21|54.81|56.12|54.72|56.23|54.83|56.04|54.64|151
1654362600000|2022-06-04 17:10:00|56.14|54.74|56.18|54.78|56.27|54.87|56.13|54.73|104
1654362900000|2022-06-04 17:15:00|56.19|54.79|56.37|54.97|56.38|54.98|56.01|54.61|174
1654363200000|2022-06-04 17:20:00|56.38|54.98|56.32|54.92|56.44|55.04|56.31|54.91|149
1654363500000|2022-06-04 17:25:00|56.33|54.93|56.48|55.08|56.48|55.08|56.33|54.93|100
1654363800000|2022-06-04 17:30:00|56.47|55.07|56.77|55.37|56.78|55.38|56.27|54.87|189
1654364100000|2022-06-04 17:35:00|56.76|55.36|56.61|55.21|56.8|55.4|56.59|55.19|169
1654364400000|2022-06-04 17:40:00|56.62|55.22|56.55|55.15|56.66|55.26|56.54|55.14|106
1654364700000|2022-06-04 17:45:00|56.54|55.14|56.61|55.21|56.66|55.26|56.52|55.12|78
1654365000000|2022-06-04 17:50:00|56.62|55.22|56.76|55.36|56.82|55.42|56.6|55.2|125
1654365300000|2022-06-04 17:55:00|56.77|55.37|56.79|55.39|56.79|55.39|56.76|55.36|17
1654365600000|2022-06-04 18:00:00|56.68|55.28|56.93|55.53|57.04|55.64|56.67|55.27|187
1654365900000|2022-06-04 18:05:00|56.92|55.52|56.89|55.49|57.01|55.61|56.83|55.43|141
1654366200000|2022-06-04 18:10:00|56.88|55.48|56.82|55.42|56.92|55.52|56.8|55.4|127
1654366500000|2022-06-04 18:15:00|56.83|55.43|56.69|55.29|56.86|55.46|56.66|55.26|124
1654366800000|2022-06-04 18:20:00|56.7|55.3|56.69|55.29|56.73|55.33|56.68|55.28|113
1654367100000|2022-06-04 18:25:00|56.68|55.28|56.64|55.24|56.7|55.3|56.59|55.19|124
1654367400000|2022-06-04 18:30:00|56.65|55.25|56.66|55.26|56.7|55.3|56.62|55.22|91
1654367700000|2022-06-04 18:35:00|56.67|55.27|56.76|55.36|56.79|55.39|56.65|55.25|125
1654368000000|2022-06-04 18:40:00|56.77|55.37|56.7|55.3|56.81|55.41|56.68|55.28|118
1654368300000|2022-06-04 18:45:00|56.69|55.29|56.67|55.27|56.79|55.39|56.63|55.23|109
1654368600000|2022-06-04 18:50:00|56.68|55.28|56.65|55.25|56.75|55.35|56.61|55.21|141
1654368900000|2022-06-04 18:55:00|56.64|55.24|56.6|55.2|56.71|55.31|56.6|55.2|86
1654369200000|2022-06-04 19:00:00|56.59|55.19|56.53|55.13|56.59|55.19|56.46|55.06|78
1654369500000|2022-06-04 19:05:00|56.54|55.14|56.37|54.97|56.54|55.14|56.34|54.94|135
1654369800000|2022-06-04 19:10:00|56.36|54.96|56.43|55.03|56.45|55.05|56.26|54.86|191
1654370100000|2022-06-04 19:15:00|56.42|55.02|56.3|54.9|56.45|55.05|56.25|54.85|92
1654370400000|2022-06-04 19:20:00|56.31|54.91|56.45|55.05|56.45|55.05|56.31|54.91|62
1654370700000|2022-06-04 19:25:00|56.46|55.06|56.4|55|56.49|55.09|56.39|54.99|128
1654371000000|2022-06-04 19:30:00|56.39|54.99|56.37|54.97|56.41|55.01|56.34|54.94|77
1654371300000|2022-06-04 19:35:00|56.36|54.96|56.2|54.8|56.37|54.97|56.19|54.79|111
1654371600000|2022-06-04 19:40:00|56.19|54.79|56.41|55.01|56.41|55.01|56.19|54.79|109
1654371900000|2022-06-04 19:45:00|56.42|55.02|56.41|55.01|56.54|55.14|56.38|54.98|95
1654372200000|2022-06-04 19:50:00|56.4|55|56.45|55.05|56.52|55.12|56.37|54.97|114
1654372500000|2022-06-04 19:55:00|56.46|55.06|56.54|55.14|56.6|55.2|56.45|55.05|73
1654372800000|2022-06-04 20:00:00|56.53|55.13|56.76|55.36|56.78|55.38|56.42|55.02|141
1654373100000|2022-06-04 20:05:00|56.77|55.37|56.7|55.3|56.81|55.41|56.7|55.3|103
1654373400000|2022-06-04 20:10:00|56.71|55.31|56.47|55.07|56.78|55.38|56.46|55.06|120
1654373700000|2022-06-04 20:15:00|56.48|55.08|56.71|55.31|56.76|55.36|56.48|55.08|151
1654374000000|2022-06-04 20:20:00|56.72|55.32|56.67|55.27|56.78|55.38|56.66|55.26|61
1654374300000|2022-06-04 20:25:00|56.68|55.28|56.67|55.27|56.79|55.39|56.63|55.23|95
1654374600000|2022-06-04 20:30:00|56.66|55.26|56.85|55.45|56.86|55.46|56.6|55.2|104
1654374900000|2022-06-04 20:35:00|56.84|55.44|56.76|55.36|56.86|55.46|56.74|55.34|92
1654375200000|2022-06-04 20:40:00|56.75|55.35|56.8|55.4|56.81|55.41|56.73|55.33|55
1654375500000|2022-06-04 20:45:00|56.81|55.41|56.72|55.32|56.81|55.41|56.7|55.3|65
1654375800000|2022-06-04 20:50:00|56.73|55.33|56.81|55.41|56.84|55.44|56.62|55.22|93
1654376100000|2022-06-04 20:55:00|56.8|55.4|56.81|55.41|56.84|55.44|56.68|55.28|97
1654376400000|2022-06-04 21:00:00|56.82|55.42|56.93|55.53|56.95|55.55|56.82|55.42|100
1654376700000|2022-06-04 21:05:00|56.94|55.54|56.85|55.45|56.95|55.55|56.8|55.4|81
1654377000000|2022-06-04 21:10:00|56.86|55.46|56.8|55.4|56.86|55.46|56.78|55.38|77
1654377300000|2022-06-04 21:15:00|56.81|55.41|56.75|55.35|56.83|55.43|56.71|55.31|80
1654377600000|2022-06-04 21:20:00|56.74|55.34|56.93|55.53|56.96|55.56|56.71|55.31|104
1654377900000|2022-06-04 21:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.9|55.5|77
1654378200000|2022-06-04 21:30:00|56.91|55.51|56.86|55.46|56.93|55.53|56.84|55.44|38
1654378500000|2022-06-04 21:35:00|56.87|55.47|56.97|55.57|56.98|55.58|56.86|55.46|73
1654378800000|2022-06-04 21:40:00|56.98|55.58|57.21|55.81|57.45|56.05|56.97|55.57|214
1654379100000|2022-06-04 21:45:00|57.2|55.8|57.05|55.65|57.22|55.82|56.87|55.47|233
1654379400000|2022-06-04 21:50:00|57.06|55.66|57.02|55.62|57.1|55.7|56.95|55.55|186
1654379700000|2022-06-04 21:55:00|57.03|55.63|57.17|55.77|57.23|55.83|56.9|55.5|222
1654380000000|2022-06-04 22:00:00|57.18|55.78|57.3|55.9|57.3|55.9|56.95|55.55|316
1654380300000|2022-06-04 22:05:00|57.31|55.91|57.43|56.03|57.48|56.08|57.23|55.83|332
1654380600000|2022-06-04 22:10:00|57.42|56.02|57.72|56.32|57.84|56.44|57.42|56.02|320
1654380900000|2022-06-04 22:15:00|57.73|56.33|57.74|56.34|57.85|56.45|57.65|56.25|295
1654381200000|2022-06-04 22:20:00|57.73|56.33|57.52|56.12|57.81|56.41|57.51|56.11|237
1654381500000|2022-06-04 22:25:00|57.51|56.11|57.24|55.84|57.52|56.12|57.22|55.82|268
1654381800000|2022-06-04 22:30:00|57.25|55.85|57.11|55.71|57.38|55.98|57.11|55.71|209
1654382100000|2022-06-04 22:35:00|57.1|55.7|56.99|55.59|57.15|55.75|56.9|55.5|164
1654382400000|2022-06-04 22:40:00|57|55.6|57.05|55.65|57.1|55.7|56.91|55.51|206
1654382700000|2022-06-04 22:45:00|57.07|55.67|57.35|55.95|57.41|56.01|57.05|55.65|206
1654383000000|2022-06-04 22:50:00|57.34|55.94|57.32|55.92|57.36|55.96|57.25|55.85|191
1654383300000|2022-06-04 22:55:00|57.31|55.91|57.3|55.9|57.42|56.02|57.22|55.82|179
1654383600000|2022-06-04 23:00:00|57.31|55.91|57.07|55.67|57.43|56.03|57|55.6|196
1654383900000|2022-06-04 23:05:00|57.08|55.68|56.96|55.56|57.16|55.76|56.9|55.5|181
1654384200000|2022-06-04 23:10:00|56.95|55.55|57.16|55.76|57.17|55.77|56.95|55.55|155
1654384500000|2022-06-04 23:15:00|57.17|55.77|57.03|55.63|57.17|55.77|56.97|55.57|152
1654384800000|2022-06-04 23:20:00|57.04|55.64|57.12|55.72|57.12|55.72|56.97|55.57|167
1654385100000|2022-06-04 23:25:00|57.1|55.7|57.08|55.68|57.14|55.74|57.03|55.63|136
1654385400000|2022-06-04 23:30:00|57.09|55.69|57.12|55.72|57.21|55.81|57.05|55.65|148
1654385700000|2022-06-04 23:35:00|57.13|55.73|57.1|55.7|57.13|55.73|57.08|55.68|86
1654386000000|2022-06-04 23:40:00|57.09|55.69|56.97|55.57|57.09|55.69|56.95|55.55|91
1654386300000|2022-06-04 23:45:00|56.96|55.56|57.22|55.82|57.22|55.82|56.89|55.49|170
1654386600000|2022-06-04 23:50:00|57.23|55.83|57.3|55.9|57.33|55.93|57.2|55.8|144
1654386900000|2022-06-04 23:55:00|57.29|55.89|57.34|55.94|57.36|55.96|57.27|55.87|139
1654387200000|2022-06-05 00:00:00|57.35|55.95|57.21|55.81|57.43|56.03|57.16|55.76|183
1654387500000|2022-06-05 00:05:00|57.2|55.8|57.2|55.8|57.34|55.94|57.13|55.73|178
1654387800000|2022-06-05 00:10:00|57.19|55.79|57.38|55.98|57.39|55.99|57.18|55.78|194
1654388100000|2022-06-05 00:15:00|57.37|55.97|57.21|55.81|57.42|56.02|57.2|55.8|148
1654388400000|2022-06-05 00:20:00|57.2|55.8|57.26|55.86|57.28|55.88|57.2|55.8|155
1654388700000|2022-06-05 00:25:00|57.25|55.85|57.15|55.75|57.29|55.89|57.13|55.73|113
1654389000000|2022-06-05 00:30:00|57.14|55.74|57.12|55.72|57.17|55.77|56.99|55.59|128
1654389300000|2022-06-05 00:35:00|57.13|55.73|57.02|55.62|57.33|55.93|56.99|55.59|152
1654389600000|2022-06-05 00:40:00|57.01|55.61|56.7|55.3|57.1|55.7|56.63|55.23|165
1654389900000|2022-06-05 00:45:00|56.69|55.29|56.89|55.49|56.94|55.54|56.69|55.29|151
1654390200000|2022-06-05 00:50:00|56.9|55.5|56.8|55.4|56.91|55.51|56.72|55.32|139
1654390500000|2022-06-05 00:55:00|56.79|55.39|56.74|55.34|56.86|55.46|56.71|55.31|214
1654390800000|2022-06-05 01:00:00|56.75|55.35|56.71|55.31|56.76|55.36|56.63|55.23|204
1654391100000|2022-06-05 01:05:00|56.72|55.32|56.6|55.2|56.72|55.32|56.55|55.15|125
1654391400000|2022-06-05 01:10:00|56.61|55.21|56.7|55.3|56.73|55.33|56.58|55.18|173
1654391700000|2022-06-05 01:15:00|56.69|55.29|56.64|55.24|56.69|55.29|56.53|55.13|221
1654392000000|2022-06-05 01:20:00|56.63|55.23|56.79|55.39|56.8|55.4|56.6|55.2|159
1654392300000|2022-06-05 01:25:00|56.8|55.4|56.81|55.41|56.83|55.43|56.73|55.33|120
1654392600000|2022-06-05 01:30:00|56.8|55.4|56.88|55.48|56.9|55.5|56.76|55.36|145
1654392900000|2022-06-05 01:35:00|56.89|55.49|56.75|55.35|56.89|55.49|56.67|55.27|107
1654393200000|2022-06-05 01:40:00|56.76|55.36|56.71|55.31|56.76|55.36|56.71|55.31|91
1654393500000|2022-06-05 01:45:00|56.72|55.32|56.57|55.17|56.74|55.34|56.53|55.13|158
1654393800000|2022-06-05 01:50:00|56.56|55.16|56.62|55.22|56.7|55.3|56.56|55.16|130
1654394100000|2022-06-05 01:55:00|56.61|55.21|56.37|54.97|56.68|55.28|56.36|54.96|212
1654394400000|2022-06-05 02:00:00|56.36|54.96|56.41|55.01|56.48|55.08|56.34|54.94|196
1654394700000|2022-06-05 02:05:00|56.4|55|56.46|55.06|56.49|55.09|56.39|54.99|134
1654395000000|2022-06-05 02:10:00|56.45|55.05|56.54|55.14|56.56|55.16|56.43|55.03|143
1654395300000|2022-06-05 02:15:00|56.55|55.15|56.59|55.19|56.62|55.22|56.53|55.13|97
1654395600000|2022-06-05 02:20:00|56.6|55.2|56.58|55.18|56.63|55.23|56.52|55.12|85
1654395900000|2022-06-05 02:25:00|56.59|55.19|56.61|55.21|56.65|55.25|56.57|55.17|100
1654396200000|2022-06-05 02:30:00|56.6|55.2|56.65|55.25|56.65|55.25|56.57|55.17|92
1654396500000|2022-06-05 02:35:00|56.64|55.24|56.61|55.21|56.71|55.31|56.61|55.21|66
1654396800000|2022-06-05 02:40:00|56.62|55.22|56.69|55.29|56.73|55.33|56.51|55.11|115
1654397100000|2022-06-05 02:45:00|56.68|55.28|56.85|55.45|56.89|55.49|56.66|55.26|112
1654397400000|2022-06-05 02:50:00|56.84|55.44|56.84|55.44|56.86|55.46|56.79|55.39|83
1654397700000|2022-06-05 02:55:00|56.85|55.45|56.88|55.48|56.91|55.51|56.83|55.43|113
1654398000000|2022-06-05 03:00:00|56.87|55.47|56.83|55.43|56.91|55.51|56.76|55.36|114
1654398300000|2022-06-05 03:05:00|56.84|55.44|56.9|55.5|56.93|55.53|56.84|55.44|107
1654398600000|2022-06-05 03:10:00|56.91|55.51|56.96|55.56|57|55.6|56.9|55.5|120
1654398900000|2022-06-05 03:15:00|56.95|55.55|56.95|55.55|56.99|55.59|56.95|55.55|65
1654399200000|2022-06-05 03:20:00|56.96|55.56|56.95|55.55|57.1|55.7|56.95|55.55|115
1654399500000|2022-06-05 03:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.89|55.49|79
1654399800000|2022-06-05 03:30:00|56.91|55.51|57.02|55.62|57.05|55.65|56.91|55.51|145
1654400100000|2022-06-05 03:35:00|57.01|55.61|57.04|55.64|57.04|55.64|56.97|55.57|107
1654400400000|2022-06-05 03:40:00|57.03|55.63|56.99|55.59|57.05|55.65|56.89|55.49|105
1654400700000|2022-06-05 03:45:00|56.98|55.58|56.92|55.52|56.99|55.59|56.86|55.46|132
1654401000000|2022-06-05 03:50:00|56.91|55.51|56.98|55.58|56.98|55.58|56.89|55.49|84
1654401300000|2022-06-05 03:55:00|56.97|55.57|57.2|55.8|57.2|55.8|56.96|55.56|136
1654401600000|2022-06-05 04:00:00|57.19|55.79|57.02|55.62|57.2|55.8|56.98|55.58|83
1654401900000|2022-06-05 04:05:00|57.03|55.63|56.89|55.49|57.18|55.78|56.89|55.49|101
1654402200000|2022-06-05 04:10:00|56.88|55.48|56.76|55.36|56.88|55.48|56.72|55.32|159
1654402500000|2022-06-05 04:15:00|56.75|55.35|56.84|55.44|56.87|55.47|56.73|55.33|127
1654402800000|2022-06-05 04:20:00|56.83|55.43|56.83|55.43|56.86|55.46|56.82|55.42|67
1654403100000|2022-06-05 04:25:00|56.82|55.42|56.83|55.43|56.86|55.46|56.77|55.37|68
1654403400000|2022-06-05 04:30:00|56.84|55.44|56.85|55.45|56.86|55.46|56.79|55.39|65
1654403700000|2022-06-05 04:35:00|56.86|55.46|56.95|55.55|57.01|55.61|56.85|55.45|128
1654404000000|2022-06-05 04:40:00|56.96|55.56|56.95|55.55|57.03|55.63|56.95|55.55|51
1654404300000|2022-06-05 04:45:00|56.94|55.54|56.97|55.57|56.99|55.59|56.85|55.45|95
1654404600000|2022-06-05 04:50:00|56.98|55.58|56.92|55.52|57.02|55.62|56.92|55.52|77
1654404900000|2022-06-05 04:55:00|56.91|55.51|56.85|55.45|56.92|55.52|56.84|55.44|54
1654405200000|2022-06-05 05:00:00|56.86|55.46|57.02|55.62|57.02|55.62|56.85|55.45|90
1654405500000|2022-06-05 05:05:00|57.03|55.63|56.94|55.54|57.03|55.63|56.87|55.47|94
1654405800000|2022-06-05 05:10:00|56.93|55.53|57.09|55.69|57.09|55.69|56.91|55.51|90
1654406100000|2022-06-05 05:15:00|57.1|55.7|56.96|55.56|57.11|55.71|56.96|55.56|79
1654406400000|2022-06-05 05:20:00|56.97|55.57|57.16|55.76|57.18|55.78|56.97|55.57|87
1654406700000|2022-06-05 05:25:00|57.15|55.75|57.22|55.82|57.26|55.86|57.1|55.7|102
1654407000000|2022-06-05 05:30:00|57.21|55.81|57.14|55.74|57.26|55.86|57.12|55.72|101
1654407300000|2022-06-05 05:35:00|57.15|55.75|57.19|55.79|57.24|55.84|57.13|55.73|93
1654407600000|2022-06-05 05:40:00|57.18|55.78|57.18|55.78|57.24|55.84|57.09|55.69|132
1654407900000|2022-06-05 05:45:00|57.17|55.77|57.24|55.84|57.35|55.95|57.14|55.74|115
1654408200000|2022-06-05 05:50:00|57.23|55.83|57.22|55.82|57.27|55.87|57.19|55.79|79
1654408500000|2022-06-05 05:55:00|57.23|55.83|57.19|55.79|57.27|55.87|57.18|55.78|62
1654408800000|2022-06-05 06:00:00|57.2|55.8|57.13|55.73|57.21|55.81|57.08|55.68|100
1654409100000|2022-06-05 06:05:00|57.12|55.72|57.17|55.77|57.18|55.78|57.09|55.69|111
1654409400000|2022-06-05 06:10:00|57.18|55.78|57.13|55.73|57.18|55.78|57.1|55.7|77
1654409700000|2022-06-05 06:15:00|57.14|55.74|57.11|55.71|57.15|55.75|57.1|55.7|72
1654410000000|2022-06-05 06:20:00|57.1|55.7|57.02|55.62|57.1|55.7|56.99|55.59|83
1654410300000|2022-06-05 06:25:00|57.03|55.63|57.08|55.68|57.15|55.75|57.01|55.61|112
1654410600000|2022-06-05 06:30:00|57.07|55.67|57.1|55.7|57.13|55.73|57.01|55.61|121
1654410900000|2022-06-05 06:35:00|57.11|55.71|57.14|55.74|57.15|55.75|57.1|55.7|65
1654411200000|2022-06-05 06:40:00|57.13|55.73|57.09|55.69|57.14|55.74|57.09|55.69|50
1654411500000|2022-06-05 06:45:00|57.1|55.7|57.05|55.65|57.1|55.7|57.05|55.65|36
1654411800000|2022-06-05 06:50:00|57.04|55.64|57.01|55.61|57.04|55.64|56.96|55.56|71
1654412100000|2022-06-05 06:55:00|57.02|55.62|56.92|55.52|57.02|55.62|56.91|55.51|83
1654412400000|2022-06-05 07:00:00|56.91|55.51|56.83|55.43|56.92|55.52|56.83|55.43|83
1654412700000|2022-06-05 07:05:00|56.84|55.44|56.91|55.51|56.92|55.52|56.81|55.41|64
1654413000000|2022-06-05 07:10:00|56.9|55.5|56.94|55.54|57.04|55.64|56.9|55.5|113
1654413300000|2022-06-05 07:15:00|56.93|55.53|56.81|55.41|57.02|55.62|56.81|55.41|98
1654413600000|2022-06-05 07:20:00|56.82|55.42|57.01|55.61|57.02|55.62|56.82|55.42|134
1654413900000|2022-06-05 07:25:00|57.02|55.62|57.13|55.73|57.18|55.78|57.02|55.62|126
1654414200000|2022-06-05 07:30:00|57.14|55.74|57.06|55.66|57.14|55.74|57.02|55.62|113
1654414500000|2022-06-05 07:35:00|57.05|55.65|56.99|55.59|57.06|55.66|56.91|55.51|88
1654414800000|2022-06-05 07:40:00|57|55.6|57.02|55.62|57.05|55.65|56.96|55.56|65
1654415100000|2022-06-05 07:45:00|57.01|55.61|56.96|55.56|57.03|55.63|56.96|55.56|40
1654415400000|2022-06-05 07:50:00|56.95|55.55|56.88|55.48|57.05|55.65|56.87|55.47|64
1654415700000|2022-06-05 07:55:00|56.89|55.49|56.76|55.36|56.89|55.49|56.74|55.34|97
1654416000000|2022-06-05 08:00:00|56.75|55.35|56.83|55.43|56.88|55.48|56.75|55.35|121
1654416300000|2022-06-05 08:05:00|56.84|55.44|56.86|55.46|56.92|55.52|56.8|55.4|121
1654416600000|2022-06-05 08:10:00|56.88|55.48|56.88|55.48|56.92|55.52|56.84|55.44|110
1654416900000|2022-06-05 08:15:00|56.89|55.49|57.02|55.62|57.14|55.74|56.81|55.41|126
1654417200000|2022-06-05 08:20:00|57.01|55.61|57.03|55.63|57.08|55.68|56.99|55.59|103
1654417500000|2022-06-05 08:25:00|57.02|55.62|56.95|55.55|57.05|55.65|56.93|55.53|101
1654417800000|2022-06-05 08:30:00|56.94|55.54|56.96|55.56|57.06|55.66|56.94|55.54|163
1654418100000|2022-06-05 08:35:00|56.95|55.55|57.07|55.67|57.11|55.71|56.94|55.54|90
1654418400000|2022-06-05 08:40:00|57.06|55.66|57.02|55.62|57.1|55.7|56.99|55.59|81
1654418700000|2022-06-05 08:45:00|57.03|55.63|57.01|55.61|57.09|55.69|57|55.6|92
1654419000000|2022-06-05 08:50:00|57|55.6|57.05|55.65|57.07|55.67|57|55.6|116
1654419300000|2022-06-05 08:55:00|57.06|55.66|56.99|55.59|57.06|55.66|56.98|55.58|101
1654419600000|2022-06-05 09:00:00|56.98|55.58|56.9|55.5|56.98|55.58|56.88|55.48|87
1654419900000|2022-06-05 09:05:00|56.89|55.49|56.79|55.39|56.9|55.5|56.78|55.38|95
1654420200000|2022-06-05 09:10:00|56.78|55.38|56.67|55.27|56.79|55.39|56.6|55.2|180
1654420500000|2022-06-05 09:15:00|56.66|55.26|56.71|55.31|56.76|55.36|56.62|55.22|155
1654420800000|2022-06-05 09:20:00|56.72|55.32|56.52|55.12|56.73|55.33|56.46|55.06|146
1654421100000|2022-06-05 09:25:00|56.51|55.11|56.53|55.13|56.64|55.24|56.49|55.09|140
1654421400000|2022-06-05 09:30:00|56.54|55.14|56.52|55.12|56.63|55.23|56.51|55.11|138
1654421700000|2022-06-05 09:35:00|56.51|55.11|56.28|54.88|56.52|55.12|56.08|54.68|228
1654422000000|2022-06-05 09:40:00|56.29|54.89|56.45|55.05|56.53|55.13|56.23|54.83|253
1654422300000|2022-06-05 09:45:00|56.44|55.04|56.37|54.97|56.48|55.08|56.3|54.9|174
1654422600000|2022-06-05 09:50:00|56.36|54.96|56.39|54.99|56.41|55.01|56.28|54.88|160
1654422900000|2022-06-05 09:55:00|56.38|54.98|56.46|55.06|56.46|55.06|56.34|54.94|93
1654423200000|2022-06-05 10:00:00|56.45|55.05|56.3|54.9|56.45|55.05|56.28|54.88|170
1654423500000|2022-06-05 10:05:00|56.31|54.91|56.39|54.99|56.43|55.03|56.28|54.88|185
1654423800000|2022-06-05 10:10:00|56.4|55|56.57|55.17|56.6|55.2|56.39|54.99|172
1654424100000|2022-06-05 10:15:00|56.58|55.18|56.63|55.23|56.7|55.3|56.52|55.12|165
1654424400000|2022-06-05 10:20:00|56.64|55.24|56.53|55.13|56.64|55.24|56.5|55.1|140
1654424700000|2022-06-05 10:25:00|56.52|55.12|56.53|55.13|56.59|55.19|56.5|55.1|184
1654425000000|2022-06-05 10:30:00|56.52|55.12|56.5|55.1|56.57|55.17|56.46|55.06|131
1654425300000|2022-06-05 10:35:00|56.49|55.09|56.48|55.08|56.5|55.1|56.44|55.04|110
1654425600000|2022-06-05 10:40:00|56.47|55.07|56.44|55.04|56.47|55.07|56.38|54.98|100
1654425900000|2022-06-05 10:45:00|56.43|55.03|56.59|55.19|56.6|55.2|56.4|55|120
1654426200000|2022-06-05 10:50:00|56.6|55.2|56.51|55.11|56.62|55.22|56.49|55.09|92
1654426500000|2022-06-05 10:55:00|56.52|55.12|56.36|54.96|56.52|55.12|56.35|54.95|126
1654426800000|2022-06-05 11:00:00|56.35|54.95|56.4|55|56.42|55.02|56.32|54.92|114
1654427100000|2022-06-05 11:05:00|56.39|54.99|56.28|54.88|56.4|55|56.27|54.87|93
1654427400000|2022-06-05 11:10:00|56.29|54.89|56.36|54.96|56.37|54.97|56.29|54.89|128
1654427700000|2022-06-05 11:15:00|56.35|54.95|56.39|54.99|56.47|55.07|56.32|54.92|136
1654428000000|2022-06-05 11:20:00|56.38|54.98|56.44|55.04|56.44|55.04|56.3|54.9|156
1654428300000|2022-06-05 11:25:00|56.46|55.06|56.53|55.13|56.54|55.14|56.44|55.04|109
1654428600000|2022-06-05 11:30:00|56.52|55.12|56.61|55.21|56.64|55.24|56.48|55.08|121
1654428900000|2022-06-05 11:35:00|56.6|55.2|56.57|55.17|56.62|55.22|56.54|55.14|134
1654429200000|2022-06-05 11:40:00|56.56|55.16|56.56|55.16|56.6|55.2|56.54|55.14|120
1654429500000|2022-06-05 11:45:00|56.55|55.15|56.47|55.07|56.58|55.18|56.47|55.07|174
1654429800000|2022-06-05 11:50:00|56.48|55.08|56.52|55.12|56.53|55.13|56.47|55.07|107
1654430100000|2022-06-05 11:55:00|56.51|55.11|56.58|55.18|56.65|55.25|56.49|55.09|114
1654430400000|2022-06-05 12:00:00|56.57|55.17|56.61|55.21|56.62|55.22|56.51|55.11|162
1654430700000|2022-06-05 12:05:00|56.6|55.2|56.66|55.26|56.68|55.28|56.58|55.18|68
1654431000000|2022-06-05 12:10:00|56.65|55.25|56.65|55.25|56.66|55.26|56.59|55.19|107
1654431300000|2022-06-05 12:15:00|56.66|55.26|56.57|55.17|56.69|55.29|56.53|55.13|155
1654431600000|2022-06-05 12:20:00|56.58|55.18|56.66|55.26|56.68|55.28|56.58|55.18|93
1654431900000|2022-06-05 12:25:00|56.65|55.25|56.86|55.46|56.93|55.53|56.64|55.24|146
1654432200000|2022-06-05 12:30:00|56.85|55.45|56.76|55.36|56.89|55.49|56.72|55.32|126
1654432500000|2022-06-05 12:35:00|56.77|55.37|56.7|55.3|56.77|55.37|56.65|55.25|86
1654432800000|2022-06-05 12:40:00|56.69|55.29|56.63|55.23|56.75|55.35|56.63|55.23|102
1654433100000|2022-06-05 12:45:00|56.64|55.24|56.68|55.28|56.68|55.28|56.62|55.22|103
1654433400000|2022-06-05 12:50:00|56.69|55.29|56.76|55.36|56.76|55.36|56.67|55.27|91
1654433700000|2022-06-05 12:55:00|56.77|55.37|56.71|55.31|56.77|55.37|56.69|55.29|59
1654434000000|2022-06-05 13:00:00|56.72|55.32|56.66|55.26|56.77|55.37|56.66|55.26|94
1654434300000|2022-06-05 13:05:00|56.67|55.27|56.73|55.33|56.76|55.36|56.61|55.21|129
1654434600000|2022-06-05 13:10:00|56.74|55.34|56.79|55.39|56.85|55.45|56.73|55.33|82
1654434900000|2022-06-05 13:15:00|56.78|55.38|56.81|55.41|56.81|55.41|56.68|55.28|130
1654435200000|2022-06-05 13:20:00|56.8|55.4|56.67|55.27|56.81|55.41|56.67|55.27|74
1654435500000|2022-06-05 13:25:00|56.66|55.26|56.59|55.19|56.66|55.26|56.59|55.19|65
1654435800000|2022-06-05 13:30:00|56.58|55.18|56.59|55.19|56.61|55.21|56.51|55.11|136
1654436100000|2022-06-05 13:35:00|56.58|55.18|56.64|55.24|56.64|55.24|56.55|55.15|97
1654436400000|2022-06-05 13:40:00|56.63|55.23|56.51|55.11|56.65|55.25|56.49|55.09|87
1654436700000|2022-06-05 13:45:00|56.52|55.12|56.58|55.18|56.67|55.27|56.51|55.11|136
1654437000000|2022-06-05 13:50:00|56.59|55.19|56.42|55.02|56.61|55.21|56.4|55|103
1654437300000|2022-06-05 13:55:00|56.41|55.01|56.49|55.09|56.5|55.1|56.39|54.99|147
1654437600000|2022-06-05 14:00:00|56.48|55.08|56.37|54.97|56.49|55.09|56.33|54.93|127
1654437900000|2022-06-05 14:05:00|56.38|54.98|56.51|55.11|56.51|55.11|56.36|54.96|161
1654438200000|2022-06-05 14:10:00|56.53|55.13|56.5|55.1|56.53|55.13|56.42|55.02|125
1654438500000|2022-06-05 14:15:00|56.52|55.12|56.65|55.25|56.72|55.32|56.48|55.08|161
1654438800000|2022-06-05 14:20:00|56.66|55.26|56.73|55.33|56.73|55.33|56.65|55.25|151
1654439100000|2022-06-05 14:25:00|56.72|55.32|56.64|55.24|56.74|55.34|56.58|55.18|118
1654439400000|2022-06-05 14:30:00|56.65|55.25|56.63|55.23|56.72|55.32|56.62|55.22|133
1654439700000|2022-06-05 14:35:00|56.62|55.22|56.64|55.24|56.66|55.26|56.6|55.2|71
1654440000000|2022-06-05 14:40:00|56.63|55.23|56.71|55.31|56.78|55.38|56.62|55.22|100
1654440300000|2022-06-05 14:45:00|56.72|55.32|56.63|55.23|56.72|55.32|56.59|55.19|74
1654440600000|2022-06-05 14:50:00|56.64|55.24|56.76|55.36|56.78|55.38|56.6|55.2|89
1654440900000|2022-06-05 14:55:00|56.77|55.37|56.75|55.35|56.8|55.4|56.73|55.33|104
1654441200000|2022-06-05 15:00:00|56.76|55.36|56.62|55.22|56.81|55.41|56.61|55.21|112
1654441500000|2022-06-05 15:05:00|56.63|55.23|56.75|55.35|56.77|55.37|56.62|55.22|77
1654441800000|2022-06-05 15:10:00|56.74|55.34|56.79|55.39|56.84|55.44|56.71|55.31|178
1654442100000|2022-06-05 15:15:00|56.78|55.38|56.82|55.42|56.83|55.43|56.7|55.3|89
1654442400000|2022-06-05 15:20:00|56.83|55.43|56.97|55.57|57.06|55.66|56.82|55.42|204
1654442700000|2022-06-05 15:25:00|56.98|55.58|56.93|55.53|56.99|55.59|56.91|55.51|169
1654443000000|2022-06-05 15:30:00|56.94|55.54|57.01|55.61|57.03|55.63|56.82|55.42|188
1654443300000|2022-06-05 15:35:00|57.02|55.62|57.11|55.71|57.12|55.72|56.98|55.58|124
1654443600000|2022-06-05 15:40:00|57.1|55.7|57.05|55.65|57.15|55.75|57.02|55.62|239
1654443900000|2022-06-05 15:45:00|57.04|55.64|57.02|55.62|57.07|55.67|56.9|55.5|180
1654444200000|2022-06-05 15:50:00|57.03|55.63|57.01|55.61|57.08|55.68|56.92|55.52|205
1654444500000|2022-06-05 15:55:00|57.02|55.62|57.16|55.76|57.19|55.79|57|55.6|160
1654444800000|2022-06-05 16:00:00|57.17|55.77|57.28|55.88|57.3|55.9|57.17|55.77|215
1654445100000|2022-06-05 16:05:00|57.29|55.89|57.8|56.4|57.8|56.4|57.29|55.89|355
1654445400000|2022-06-05 16:10:00|57.79|56.39|57.84|56.44|58.19|56.79|57.79|56.39|342
1654445700000|2022-06-05 16:15:00|57.85|56.45|57.51|56.11|57.95|56.55|57.42|56.02|321
1654446000000|2022-06-05 16:20:00|57.52|56.12|57.41|56.01|57.69|56.29|57.41|56.01|204
1654446300000|2022-06-05 16:25:00|57.4|56|57.47|56.07|57.57|56.17|57.39|55.99|161
1654446600000|2022-06-05 16:30:00|57.48|56.08|57.26|55.86|57.48|56.08|57.08|55.68|208
1654446900000|2022-06-05 16:35:00|57.27|55.87|57.22|55.82|57.33|55.93|57.18|55.78|199
1654447200000|2022-06-05 16:40:00|57.23|55.83|57.33|55.93|57.34|55.94|57.17|55.77|130
1654447500000|2022-06-05 16:45:00|57.32|55.92|57.24|55.84|57.34|55.94|57.21|55.81|128
1654447800000|2022-06-05 16:50:00|57.23|55.83|57.27|55.87|57.31|55.91|57.17|55.77|159
1654448100000|2022-06-05 16:55:00|57.28|55.88|57.33|55.93|57.41|56.01|57.28|55.88|177
1654448400000|2022-06-05 17:00:00|57.34|55.94|57.61|56.21|57.65|56.25|57.31|55.91|160
1654448700000|2022-06-05 17:05:00|57.62|56.22|57.69|56.29|57.71|56.31|57.56|56.16|165
1654449000000|2022-06-05 17:10:00|57.68|56.28|57.87|56.47|57.88|56.48|57.65|56.25|153
1654449300000|2022-06-05 17:15:00|57.86|56.46|57.73|56.33|57.86|56.46|57.6|56.2|142
1654449600000|2022-06-05 17:20:00|57.72|56.32|58.01|56.61|58.03|56.63|57.72|56.32|250
1654449900000|2022-06-05 17:25:00|58.02|56.62|57.97|56.57|58.18|56.78|57.91|56.51|219
1654450200000|2022-06-05 17:30:00|57.98|56.58|58.11|56.71|58.25|56.85|57.9|56.5|288
1654450500000|2022-06-05 17:35:00|58.1|56.7|58.2|56.8|58.21|56.81|58.04|56.64|278
1654450800000|2022-06-05 17:40:00|58.21|56.81|58.06|56.66|58.31|56.91|58.05|56.65|197
1654451100000|2022-06-05 17:45:00|58.05|56.65|58.05|56.65|58.16|56.76|58.01|56.61|226
1654451400000|2022-06-05 17:50:00|58.04|56.64|57.93|56.53|58.19|56.79|57.92|56.52|235
1654451700000|2022-06-05 17:55:00|57.92|56.52|58.05|56.65|58.08|56.68|57.92|56.52|131
1654452000000|2022-06-05 18:00:00|58.06|56.66|58.15|56.75|58.23|56.83|58.06|56.66|160
1654452300000|2022-06-05 18:05:00|58.14|56.74|58.29|56.89|58.29|56.89|58.12|56.72|147
1654452600000|2022-06-05 18:10:00|58.28|56.88|58.17|56.77|58.29|56.89|58.16|56.76|201
1654452900000|2022-06-05 18:15:00|58.18|56.78|58.28|56.88|58.29|56.89|58.14|56.74|174
1654453200000|2022-06-05 18:20:00|58.29|56.89|58.26|56.86|58.29|56.89|58.2|56.8|189
1654453500000|2022-06-05 18:25:00|58.25|56.85|58.62|57.22|58.66|57.26|58.22|56.82|176
1654453800000|2022-06-05 18:30:00|58.63|57.23|58.43|57.03|58.68|57.28|58.41|57.01|169
1654454100000|2022-06-05 18:35:00|58.42|57.02|58.23|56.83|58.42|57.02|58.2|56.8|128
1654454400000|2022-06-05 18:40:00|58.22|56.82|58.2|56.8|58.27|56.87|58.2|56.8|123
1654454700000|2022-06-05 18:45:00|58.21|56.81|58.23|56.83|58.37|56.97|58.19|56.79|148
1654455000000|2022-06-05 18:50:00|58.22|56.82|58.23|56.83|58.24|56.84|58.14|56.74|132
1654455300000|2022-06-05 18:55:00|58.22|56.82|58.14|56.74|58.23|56.83|58.12|56.72|103
1654455600000|2022-06-05 19:00:00|58.13|56.73|58.17|56.77|58.2|56.8|58.11|56.71|97
1654455900000|2022-06-05 19:05:00|58.16|56.76|58.14|56.74|58.17|56.77|58.11|56.71|64
1654456200000|2022-06-05 19:10:00|58.13|56.73|58.18|56.78|58.23|56.83|58.12|56.72|92
1654456500000|2022-06-05 19:15:00|58.19|56.79|57.95|56.55|58.2|56.8|57.95|56.55|80
1654456800000|2022-06-05 19:20:00|57.94|56.54|58.01|56.61|58.04|56.64|57.93|56.53|112
1654457100000|2022-06-05 19:25:00|58.02|56.62|58.06|56.66|58.07|56.67|57.98|56.58|124
1654457400000|2022-06-05 19:30:00|58.07|56.67|57.98|56.58|58.09|56.69|57.97|56.57|57
1654457700000|2022-06-05 19:35:00|57.97|56.57|58.04|56.64|58.09|56.69|57.97|56.57|76
1654458000000|2022-06-05 19:40:00|58.03|56.63|58.07|56.67|58.09|56.69|58|56.6|90
1654458300000|2022-06-05 19:45:00|58.06|56.66|58.16|56.76|58.19|56.79|58.01|56.61|92
1654458600000|2022-06-05 19:50:00|58.17|56.77|58.14|56.74|58.21|56.81|58.11|56.71|136
1654458900000|2022-06-05 19:55:00|58.15|56.75|58.32|56.92|58.32|56.92|58.14|56.74|91
1654459200000|2022-06-05 20:00:00|58.31|56.91|58.53|57.13|58.59|57.19|58.3|56.9|236
1654459500000|2022-06-05 20:05:00|58.54|57.14|58.56|57.16|58.56|57.16|58.43|57.03|197
1654459800000|2022-06-05 20:10:00|58.55|57.15|58.68|57.28|58.74|57.34|58.55|57.15|181
1654460100000|2022-06-05 20:15:00|58.67|57.27|58.5|57.1|58.7|57.3|58.44|57.04|134
1654460400000|2022-06-05 20:20:00|58.51|57.11|58.43|57.03|58.52|57.12|58.4|57|124
1654460700000|2022-06-05 20:25:00|58.42|57.02|58.4|57|58.43|57.03|58.32|56.92|127
1654461000000|2022-06-05 20:30:00|58.39|56.99|58.3|56.9|58.45|57.05|58.22|56.82|168
1654461300000|2022-06-05 20:35:00|58.31|56.91|58.23|56.83|58.31|56.91|58.19|56.79|137
1654461600000|2022-06-05 20:40:00|58.22|56.82|58.14|56.74|58.23|56.83|58.14|56.74|165
1654461900000|2022-06-05 20:45:00|58.15|56.75|58.14|56.74|58.22|56.82|58.14|56.74|110
1654462200000|2022-06-05 20:50:00|58.13|56.73|58.06|56.66|58.13|56.73|58.04|56.64|100
1654462500000|2022-06-05 20:55:00|58.07|56.67|58.03|56.63|58.14|56.74|58.02|56.62|150
1654462800000|2022-06-05 21:00:00|58.04|56.64|57.87|56.47|58.08|56.68|57.87|56.47|184
1654463100000|2022-06-05 21:05:00|57.86|56.46|57.75|56.35|57.92|56.52|57.69|56.29|259
1654463400000|2022-06-05 21:10:00|57.73|56.33|57.65|56.25|57.75|56.35|57.57|56.17|173
1654463700000|2022-06-05 21:15:00|57.64|56.24|57.5|56.1|57.65|56.25|57.5|56.1|90
1654464000000|2022-06-05 21:20:00|57.49|56.09|57.59|56.19|57.64|56.24|57.49|56.09|188
1654464300000|2022-06-05 21:25:00|57.58|56.18|57.71|56.31|57.75|56.35|57.58|56.18|166
1654464600000|2022-06-05 21:30:00|57.72|56.32|57.65|56.25|57.76|56.36|57.65|56.25|178
1654464900000|2022-06-05 21:35:00|57.66|56.26|57.78|56.38|57.82|56.42|57.55|56.15|153
1654465200000|2022-06-05 21:40:00|57.79|56.39|57.9|56.5|57.99|56.59|57.73|56.33|192
1654465500000|2022-06-05 21:45:00|57.92|56.52|57.73|56.33|57.97|56.57|57.72|56.32|177
1654465800000|2022-06-05 21:50:00|57.72|56.32|57.82|56.42|57.87|56.47|57.72|56.32|161
1654466100000|2022-06-05 21:55:00|57.81|56.41|57.9|56.5|57.94|56.54|57.8|56.4|188
1654466400000|2022-06-05 22:00:00|57.89|56.49|58.09|56.69|58.18|56.78|57.8|56.4|367
1654466700000|2022-06-05 22:05:00|58.1|56.7|58.1|56.7|58.17|56.77|58.06|56.66|315
1654467000000|2022-06-05 22:10:00|58.09|56.69|58.02|56.62|58.1|56.7|57.95|56.55|127
1654467300000|2022-06-05 22:15:00|58.03|56.63|58.13|56.73|58.22|56.82|58.02|56.62|221
1654467600000|2022-06-05 22:20:00|58.12|56.72|58.18|56.78|58.26|56.86|58.12|56.72|262
1654467900000|2022-06-05 22:25:00|58.19|56.79|57.88|56.48|58.19|56.79|57.88|56.48|277
1654468200000|2022-06-05 22:30:00|57.89|56.49|57.66|56.26|57.93|56.53|57.49|56.09|283
1654468500000|2022-06-05 22:35:00|57.65|56.25|57.67|56.27|57.7|56.3|57.53|56.13|289
1654468800000|2022-06-05 22:40:00|57.68|56.28|57.68|56.28|57.75|56.35|57.6|56.2|249
1654469100000|2022-06-05 22:45:00|57.69|56.29|57.9|56.5|57.95|56.55|57.67|56.27|317
1654469400000|2022-06-05 22:50:00|57.89|56.49|57.92|56.52|58.01|56.61|57.84|56.44|239
1654469700000|2022-06-05 22:55:00|57.93|56.53|57.86|56.46|57.98|56.58|57.81|56.41|231
1654470000000|2022-06-05 23:00:00|57.87|56.47|57.93|56.53|57.97|56.57|57.82|56.42|290
1654470300000|2022-06-05 23:05:00|57.91|56.51|57.8|56.4|58|56.6|57.65|56.25|286
1654470600000|2022-06-05 23:10:00|57.78|56.38|57.87|56.47|57.91|56.51|57.77|56.37|315
1654470900000|2022-06-05 23:15:00|57.88|56.48|57.73|56.33|57.89|56.49|57.58|56.18|347
1654471200000|2022-06-05 23:20:00|57.74|56.34|57.97|56.57|57.99|56.59|57.68|56.28|222
1654471500000|2022-06-05 23:25:00|57.96|56.56|57.57|56.17|57.99|56.59|57.56|56.16|303
1654471800000|2022-06-05 23:30:00|57.56|56.16|57.57|56.17|57.66|56.26|57.52|56.12|321
1654472100000|2022-06-05 23:35:00|57.56|56.16|57.3|55.9|57.58|56.18|57.17|55.77|278
1654472400000|2022-06-05 23:40:00|57.31|55.91|57.41|56.01|57.44|56.04|57.22|55.82|278
1654472700000|2022-06-05 23:45:00|57.42|56.02|57.42|56.02|57.54|56.14|57.32|55.92|318
1654473000000|2022-06-05 23:50:00|57.44|56.04|57.43|56.03|57.45|56.05|57.27|55.87|255
1654473300000|2022-06-05 23:55:00|57.44|56.04|57.44|56.04|57.5|56.1|57.31|55.91|242
1654473600000|2022-06-06 00:00:00|57.43|56.03|57.37|55.97|57.45|56.05|57.21|55.81|367
1654473900000|2022-06-06 00:05:00|57.36|55.96|57.44|56.04|57.45|56.05|57.31|55.91|340
1654474200000|2022-06-06 00:10:00|57.46|56.06|57.45|56.05|57.65|56.25|57.44|56.04|317
1654474500000|2022-06-06 00:15:00|57.46|56.06|57.78|56.38|57.79|56.39|57.32|55.92|355
1654474800000|2022-06-06 00:20:00|57.77|56.37|57.82|56.42|57.87|56.47|57.7|56.3|370
1654475100000|2022-06-06 00:25:00|57.83|56.43|57.66|56.26|57.84|56.44|57.62|56.22|271
1654475400000|2022-06-06 00:30:00|57.69|56.29|58.18|56.78|58.2|56.8|57.65|56.25|355
1654475700000|2022-06-06 00:35:00|58.17|56.77|58.24|56.84|58.24|56.84|58.08|56.68|287
1654476000000|2022-06-06 00:40:00|58.23|56.83|58.36|56.96|58.45|57.05|58.21|56.81|345
1654476300000|2022-06-06 00:45:00|58.37|56.97|59.1|57.7|59.24|57.84|58.15|56.75|404
1654476600000|2022-06-06 00:50:00|59.11|57.71|59.08|57.68|59.3|57.9|58.87|57.47|445
1654476900000|2022-06-06 00:55:00|59.06|57.66|59.09|57.69|59.11|57.71|58.81|57.41|477
1654477200000|2022-06-06 01:00:00|59.1|57.7|59.2|57.8|59.21|57.81|59.02|57.62|437
1654477500000|2022-06-06 01:05:00|59.22|57.82|59.18|57.78|59.29|57.89|59.09|57.69|385
1654477800000|2022-06-06 01:10:00|59.19|57.79|59.38|57.98|59.4|58|59.16|57.76|471
1654478100000|2022-06-06 01:15:00|59.39|57.99|59.35|57.95|59.51|58.11|59.27|57.87|478
1654478400000|2022-06-06 01:20:00|59.34|57.94|59.45|58.05|59.6|58.2|59.22|57.82|397
1654478700000|2022-06-06 01:25:00|59.44|58.04|59.7|58.3|60.01|58.61|59.41|58.01|525
1654479000000|2022-06-06 01:30:00|59.69|58.29|59.76|58.36|59.81|58.41|59.58|58.18|478
1654479300000|2022-06-06 01:35:00|59.77|58.37|59.69|58.29|59.8|58.4|59.6|58.2|417
1654479600000|2022-06-06 01:40:00|59.7|58.3|59.57|58.17|59.71|58.31|59.51|58.11|341
1654479900000|2022-06-06 01:45:00|59.56|58.16|59.57|58.17|59.67|58.27|59.37|57.97|403
1654480200000|2022-06-06 01:50:00|59.58|58.18|59.78|58.38|59.97|58.57|59.58|58.18|457
1654480500000|2022-06-06 01:55:00|59.79|58.39|59.72|58.32|59.94|58.54|59.65|58.25|464
1654480800000|2022-06-06 02:00:00|59.73|58.33|59.92|58.52|60.13|58.73|59.73|58.33|535
1654481100000|2022-06-06 02:05:00|59.93|58.53|59.89|58.49|59.98|58.58|59.81|58.41|413
1654481400000|2022-06-06 02:10:00|59.88|58.48|59.99|58.59|60.03|58.63|59.84|58.44|343
1654481700000|2022-06-06 02:15:00|59.98|58.58|59.8|58.4|59.99|58.59|59.78|58.38|338
1654482000000|2022-06-06 02:20:00|59.83|58.43|59.64|58.24|59.88|58.48|59.63|58.23|236
1654482300000|2022-06-06 02:25:00|59.65|58.25|59.79|58.39|59.85|58.45|59.62|58.22|319
1654482600000|2022-06-06 02:30:00|59.8|58.4|59.91|58.51|60.06|58.66|59.8|58.4|447
1654482900000|2022-06-06 02:35:00|59.9|58.5|59.8|58.4|59.94|58.54|59.76|58.36|261
1654483200000|2022-06-06 02:40:00|59.79|58.39|59.6|58.2|59.79|58.39|59.59|58.19|240
1654483500000|2022-06-06 02:45:00|59.59|58.19|59.75|58.35|59.86|58.46|59.59|58.19|308
1654483800000|2022-06-06 02:50:00|59.77|58.37|59.78|58.38|59.83|58.43|59.67|58.27|248
1654484100000|2022-06-06 02:55:00|59.81|58.41|59.75|58.35|59.87|58.47|59.71|58.31|266
1654484400000|2022-06-06 03:00:00|59.74|58.34|59.89|58.49|59.92|58.52|59.73|58.33|299
1654484700000|2022-06-06 03:05:00|59.88|58.48|59.91|58.51|60.19|58.79|59.81|58.41|352
1654485000000|2022-06-06 03:10:00|59.92|58.52|60.24|58.84|60.31|58.91|59.9|58.5|331
1654485300000|2022-06-06 03:15:00|60.25|58.85|61.41|60.01|61.57|60.17|60.03|58.63|451
1654485600000|2022-06-06 03:20:00|61.4|60|61.08|59.68|61.49|60.09|60.9|59.5|502
1654485900000|2022-06-06 03:25:00|61.07|59.67|61.13|59.73|61.21|59.81|60.96|59.56|436
1654486200000|2022-06-06 03:30:00|61.12|59.72|61.34|59.94|61.46|60.06|61.04|59.64|468
1654486500000|2022-06-06 03:35:00|61.33|59.93|62.16|60.76|62.34|60.94|61.27|59.87|538
1654486800000|2022-06-06 03:40:00|62.15|60.75|62.2|60.8|62.39|60.99|61.89|60.49|501
1654487100000|2022-06-06 03:45:00|62.21|60.81|62.39|60.99|62.63|61.23|62.12|60.72|520
1654487400000|2022-06-06 03:50:00|62.4|61|62.38|60.98|62.5|61.1|62.3|60.9|495
1654487700000|2022-06-06 03:55:00|62.37|60.97|62.51|61.11|62.73|61.33|62.33|60.93|439
1654488000000|2022-06-06 04:00:00|62.52|61.12|63.21|61.81|63.22|61.82|62.52|61.12|531
1654488300000|2022-06-06 04:05:00|63.22|61.82|63.56|62.16|63.56|62.16|62.97|61.57|425
1654488600000|2022-06-06 04:10:00|63.57|62.17|63.39|61.99|63.57|62.17|63.17|61.77|448
1654488900000|2022-06-06 04:15:00|63.4|62|63.02|61.62|63.41|62.01|62.97|61.57|350
1654489200000|2022-06-06 04:20:00|63.05|61.65|63.15|61.75|63.21|61.81|62.92|61.52|340
1654489500000|2022-06-06 04:25:00|63.14|61.74|63.15|61.75|63.26|61.86|62.98|61.58|406
1654489800000|2022-06-06 04:30:00|63.13|61.73|62.76|61.36|63.16|61.76|62.65|61.25|526
1654490100000|2022-06-06 04:35:00|62.77|61.37|62.53|61.13|62.79|61.39|62.47|61.07|438
1654490400000|2022-06-06 04:40:00|62.55|61.15|62.65|61.25|62.72|61.32|62.46|61.06|446
1654490700000|2022-06-06 04:45:00|62.64|61.24|62.68|61.28|62.9|61.5|62.56|61.16|405
1654491000000|2022-06-06 04:50:00|62.67|61.27|62.82|61.42|62.89|61.49|62.66|61.26|348
1654491300000|2022-06-06 04:55:00|62.81|61.41|62.68|61.28|62.86|61.46|62.65|61.25|275
1654491600000|2022-06-06 05:00:00|62.71|61.31|63.06|61.66|63.08|61.68|62.62|61.22|422
1654491900000|2022-06-06 05:05:00|63.07|61.67|63.23|61.83|63.29|61.89|62.9|61.5|319
1654492200000|2022-06-06 05:10:00|63.24|61.84|63.11|61.71|63.28|61.88|62.96|61.56|395
1654492500000|2022-06-06 05:15:00|63.1|61.7|62.83|61.43|63.21|61.81|62.74|61.34|370
1654492800000|2022-06-06 05:20:00|62.82|61.42|62.88|61.48|62.94|61.54|62.74|61.34|304
1654493100000|2022-06-06 05:25:00|62.87|61.47|62.81|61.41|63.03|61.63|62.72|61.32|372
1654493400000|2022-06-06 05:30:00|62.8|61.4|62.94|61.54|62.97|61.57|62.78|61.38|286
1654493700000|2022-06-06 05:35:00|62.93|61.53|62.99|61.59|63.06|61.66|62.9|61.5|184
1654494000000|2022-06-06 05:40:00|63|61.6|62.97|61.57|63.09|61.69|62.94|61.54|215
1654494300000|2022-06-06 05:45:00|62.98|61.58|62.83|61.43|63.08|61.68|62.8|61.4|272
1654494600000|2022-06-06 05:50:00|62.84|61.44|62.58|61.18|62.9|61.5|62.36|60.96|345
1654494900000|2022-06-06 05:55:00|62.56|61.16|62.52|61.12|62.63|61.23|62.45|61.05|354
1654495200000|2022-06-06 06:00:00|62.53|61.13|62.6|61.2|62.69|61.29|62.48|61.08|321
1654495500000|2022-06-06 06:05:00|62.63|61.23|62.65|61.25|62.68|61.28|62.56|61.16|326
1654495800000|2022-06-06 06:10:00|62.62|61.22|62.61|61.21|62.68|61.28|62.51|61.11|293
1654496100000|2022-06-06 06:15:00|62.62|61.22|62.92|61.52|62.93|61.53|62.54|61.14|361
1654496400000|2022-06-06 06:20:00|62.89|61.49|62.85|61.45|63.02|61.62|62.8|61.4|313
1654496700000|2022-06-06 06:25:00|62.86|61.46|62.97|61.57|62.99|61.59|62.79|61.39|246
1654497000000|2022-06-06 06:30:00|62.94|61.54|63.07|61.67|63.15|61.75|62.84|61.44|315
1654497300000|2022-06-06 06:35:00|63.06|61.66|63.54|62.14|63.56|62.16|62.93|61.53|397
1654497600000|2022-06-06 06:40:00|63.51|62.11|63.81|62.41|63.97|62.57|63.5|62.1|547
1654497900000|2022-06-06 06:45:00|63.83|62.43|64.48|63.08|64.48|63.08|63.7|62.3|518
1654498200000|2022-06-06 06:50:00|64.46|63.06|64.91|63.51|65.26|63.86|64.29|62.89|616
1654498500000|2022-06-06 06:55:00|64.9|63.5|64.83|63.43|65.01|63.61|64.59|63.19|562
1654498800000|2022-06-06 07:00:00|64.86|63.46|65.04|63.64|65.09|63.69|64.65|63.25|514
1654499100000|2022-06-06 07:05:00|65.03|63.63|64.53|63.13|65.1|63.7|64.47|63.07|485
1654499400000|2022-06-06 07:10:00|64.55|63.15|64.63|63.23|64.63|63.23|64.44|63.04|491
1654499700000|2022-06-06 07:15:00|64.64|63.24|64.35|62.95|64.71|63.31|64.31|62.91|417
1654500000000|2022-06-06 07:20:00|64.36|62.96|64.52|63.12|64.54|63.14|64.31|62.91|429
1654500300000|2022-06-06 07:25:00|64.53|63.13|64.3|62.9|64.53|63.13|64.29|62.89|303
1654500600000|2022-06-06 07:30:00|64.29|62.89|64.13|62.73|64.41|63.01|64.12|62.72|299
1654500900000|2022-06-06 07:35:00|64.1|62.7|64.07|62.67|64.15|62.75|64.02|62.62|348
1654501200000|2022-06-06 07:40:00|64.06|62.66|64.13|62.73|64.3|62.9|64.06|62.66|399
1654501500000|2022-06-06 07:45:00|64.14|62.74|64.4|63|64.46|63.06|64.12|62.72|414
1654501800000|2022-06-06 07:50:00|64.38|62.98|64.32|62.92|64.49|63.09|64.29|62.89|373
1654502100000|2022-06-06 07:55:00|64.31|62.91|64.37|62.97|64.39|62.99|64.29|62.89|281
1654502400000|2022-06-06 08:00:00|64.38|62.98|64.47|63.07|64.64|63.24|64.34|62.94|403
1654502700000|2022-06-06 08:05:00|64.48|63.08|64.47|63.07|64.56|63.16|64.37|62.97|281
1654503000000|2022-06-06 08:10:00|64.46|63.06|64.47|63.07|64.59|63.19|64.4|63|277
1654503300000|2022-06-06 08:15:00|64.49|63.09|64.44|63.04|64.52|63.12|64.4|63|164
1654503600000|2022-06-06 08:20:00|64.43|63.03|64.27|62.87|64.43|63.03|64.16|62.76|356
1654503900000|2022-06-06 08:25:00|64.29|62.89|64.66|63.26|64.66|63.26|64.29|62.89|345
1654504200000|2022-06-06 08:30:00|64.65|63.25|64.66|63.26|64.75|63.35|64.41|63.01|380
1654504500000|2022-06-06 08:35:00|64.64|63.24|64.69|63.29|64.81|63.41|64.58|63.18|207
1654504800000|2022-06-06 08:40:00|64.7|63.3|64.38|62.98|64.75|63.35|64.38|62.98|166
1654505100000|2022-06-06 08:45:00|64.35|62.95|64.28|62.88|64.36|62.96|64.16|62.76|253
1654505400000|2022-06-06 08:50:00|64.29|62.89|64.23|62.83|64.35|62.95|64.2|62.8|221
1654505700000|2022-06-06 08:55:00|64.22|62.82|64.1|62.7|64.23|62.83|63.94|62.54|273
1654506000000|2022-06-06 09:00:00|64.09|62.69|64.05|62.65|64.22|62.82|63.9|62.5|286
1654506300000|2022-06-06 09:05:00|64.04|62.64|64.12|62.72|64.16|62.76|63.93|62.53|263
1654506600000|2022-06-06 09:10:00|64.11|62.71|64.16|62.76|64.2|62.8|64.05|62.65|213
1654506900000|2022-06-06 09:15:00|64.17|62.77|64.21|62.81|64.35|62.95|64.17|62.77|228
1654507200000|2022-06-06 09:20:00|64.2|62.8|64.33|62.93|64.49|63.09|64.2|62.8|277
1654507500000|2022-06-06 09:25:00|64.32|62.92|64.28|62.88|64.35|62.95|64.26|62.86|220
1654507800000|2022-06-06 09:30:00|64.29|62.89|64.26|62.86|64.38|62.98|64.18|62.78|228
1654508100000|2022-06-06 09:35:00|64.27|62.87|64.24|62.84|64.32|62.92|64.19|62.79|279
1654508400000|2022-06-06 09:40:00|64.25|62.85|64.27|62.87|64.44|63.04|64.21|62.81|224
1654508700000|2022-06-06 09:45:00|64.26|62.86|64.38|62.98|64.39|62.99|64.22|62.82|217
1654509000000|2022-06-06 09:50:00|64.37|62.97|64.49|63.09|64.52|63.12|64.37|62.97|252
1654509300000|2022-06-06 09:55:00|64.47|63.07|64.52|63.12|64.55|63.15|64.35|62.95|269
1654509600000|2022-06-06 10:00:00|64.53|63.13|64.59|63.19|64.66|63.26|64.45|63.05|286
1654509900000|2022-06-06 10:05:00|64.58|63.18|64.41|63.01|64.63|63.23|64.41|63.01|137
1654510200000|2022-06-06 10:10:00|64.42|63.02|64.26|62.86|64.44|63.04|64.25|62.85|188
1654510500000|2022-06-06 10:15:00|64.27|62.87|64.23|62.83|64.29|62.89|64.18|62.78|190
1654510800000|2022-06-06 10:20:00|64.22|62.82|64.44|63.04|64.47|63.07|64.19|62.79|272
1654511100000|2022-06-06 10:25:00|64.43|63.03|64.32|62.92|64.46|63.06|64.26|62.86|232
1654511400000|2022-06-06 10:30:00|64.33|62.93|64.38|62.98|64.41|63.01|64.27|62.87|263
1654511700000|2022-06-06 10:35:00|64.39|62.99|64.42|63.02|64.48|63.08|64.28|62.88|297
1654512000000|2022-06-06 10:40:00|64.43|63.03|64.45|63.05|64.54|63.14|64.36|62.96|268
1654512300000|2022-06-06 10:45:00|64.47|63.07|64.54|63.14|64.63|63.23|64.39|62.99|286
1654512600000|2022-06-06 10:50:00|64.55|63.15|64.48|63.08|64.6|63.2|64.38|62.98|193
1654512900000|2022-06-06 10:55:00|64.49|63.09|64.15|62.75|64.51|63.11|64.13|62.73|163
1654513200000|2022-06-06 11:00:00|64.13|62.73|64.22|62.82|64.25|62.85|64.12|62.72|275
1654513500000|2022-06-06 11:05:00|64.21|62.81|64.2|62.8|64.39|62.99|64.15|62.75|366
1654513800000|2022-06-06 11:10:00|64.21|62.81|63.56|62.16|64.21|62.81|63.3|61.9|414
1654514100000|2022-06-06 11:15:00|63.57|62.17|63.68|62.28|63.89|62.49|63.52|62.12|466
1654514400000|2022-06-06 11:20:00|63.69|62.29|63.68|62.28|63.87|62.47|63.45|62.05|524
1654514700000|2022-06-06 11:25:00|63.69|62.29|63.74|62.34|63.86|62.46|63.65|62.25|432
1654515000000|2022-06-06 11:30:00|63.75|62.35|63.78|62.38|63.91|62.51|63.71|62.31|362
1654515300000|2022-06-06 11:35:00|63.75|62.35|63.43|62.03|63.76|62.36|63.43|62.03|354
1654515600000|2022-06-06 11:40:00|63.44|62.04|63.46|62.06|63.52|62.12|63.29|61.89|433
1654515900000|2022-06-06 11:45:00|63.47|62.07|63.24|61.84|63.56|62.16|63.24|61.84|410
1654516200000|2022-06-06 11:50:00|63.23|61.83|63.16|61.76|63.23|61.83|62.9|61.5|454
1654516500000|2022-06-06 11:55:00|63.17|61.77|63.11|61.71|63.19|61.79|62.98|61.58|338
1654516800000|2022-06-06 12:00:00|63.12|61.72|63.34|61.94|63.41|62.01|63.11|61.71|419
1654517100000|2022-06-06 12:05:00|63.32|61.92|63.42|62.02|63.53|62.13|63.32|61.92|372
1654517400000|2022-06-06 12:10:00|63.43|62.03|63.37|61.97|63.48|62.08|63.36|61.96|221
1654517700000|2022-06-06 12:15:00|63.38|61.98|63.04|61.64|63.38|61.98|63.04|61.64|284
1654518000000|2022-06-06 12:20:00|63.05|61.65|62.98|61.58|63.14|61.74|62.95|61.55|324
1654518300000|2022-06-06 12:25:00|62.97|61.57|63.17|61.77|63.2|61.8|62.96|61.56|360
1654518600000|2022-06-06 12:30:00|63.16|61.76|63.36|61.96|63.45|62.05|63.16|61.76|362
1654518900000|2022-06-06 12:35:00|63.37|61.97|63.59|62.19|63.64|62.24|63.28|61.88|292
1654519200000|2022-06-06 12:40:00|63.6|62.2|63.46|62.06|63.6|62.2|63.37|61.97|287
1654519500000|2022-06-06 12:45:00|63.45|62.05|63.31|61.91|63.53|62.13|63.31|61.91|302
1654519800000|2022-06-06 12:50:00|63.3|61.9|63.12|61.72|63.34|61.94|63.03|61.63|372
1654520100000|2022-06-06 12:55:00|63.11|61.71|63.19|61.79|63.26|61.86|63.11|61.71|294
1654520400000|2022-06-06 13:00:00|63.17|61.77|63.26|61.86|63.28|61.88|63.06|61.66|306
1654520700000|2022-06-06 13:05:00|63.24|61.84|63.05|61.65|63.31|61.91|63.04|61.64|246
1654521000000|2022-06-06 13:10:00|63.07|61.67|62.99|61.59|63.07|61.67|62.67|61.27|369
1654521300000|2022-06-06 13:15:00|63.04|61.64|62.89|61.49|63.06|61.66|62.76|61.36|402
1654521600000|2022-06-06 13:20:00|62.9|61.5|62.88|61.48|62.91|61.51|62.69|61.29|369
1654521900000|2022-06-06 13:25:00|62.87|61.47|63.04|61.64|63.09|61.69|62.78|61.38|392
1654522200000|2022-06-06 13:30:00|63.03|61.63|62.98|61.58|63.24|61.84|62.81|61.41|587
1654522500000|2022-06-06 13:35:00|62.97|61.57|62.33|60.93|62.98|61.58|62.24|60.84|537
1654522800000|2022-06-06 13:40:00|62.32|60.92|62.5|61.1|62.61|61.21|61.84|60.44|602
1654523100000|2022-06-06 13:45:00|62.51|61.11|62.29|60.89|62.57|61.17|62.11|60.71|621
1654523400000|2022-06-06 13:50:00|62.28|60.88|62.24|60.84|62.31|60.91|62.03|60.63|679
1654523700000|2022-06-06 13:55:00|62.27|60.87|62.17|60.77|62.27|60.87|61.93|60.53|577
1654524000000|2022-06-06 14:00:00|62.18|60.78|62.6|61.2|62.63|61.23|62.09|60.69|621
1654524300000|2022-06-06 14:05:00|62.59|61.19|62.7|61.3|63.07|61.67|62.58|61.18|558
1654524600000|2022-06-06 14:10:00|62.72|61.32|62.85|61.45|62.98|61.58|62.69|61.29|496
1654524900000|2022-06-06 14:15:00|62.86|61.46|62.79|61.39|62.94|61.54|62.62|61.22|419
1654525200000|2022-06-06 14:20:00|62.8|61.4|62.74|61.34|62.85|61.45|62.63|61.23|459
1654525500000|2022-06-06 14:25:00|62.75|61.35|62.83|61.43|62.94|61.54|62.6|61.2|422
1654525800000|2022-06-06 14:30:00|62.84|61.44|62.6|61.2|62.94|61.54|62.57|61.17|386
1654526100000|2022-06-06 14:35:00|62.61|61.21|62.66|61.26|62.79|61.39|62.58|61.18|330
1654526400000|2022-06-06 14:40:00|62.67|61.27|62.36|60.96|62.72|61.32|62.25|60.85|417
1654526700000|2022-06-06 14:45:00|62.37|60.97|62.08|60.68|62.41|61.01|62|60.6|406
1654527000000|2022-06-06 14:50:00|62.09|60.69|61.6|60.2|62.1|60.7|61.5|60.1|483
1654527300000|2022-06-06 14:55:00|61.61|60.21|61.54|60.14|61.65|60.25|61.4|60|508
1654527600000|2022-06-06 15:00:00|61.55|60.15|61.29|59.89|61.68|60.28|61.27|59.87|537
1654527900000|2022-06-06 15:05:00|61.28|59.88|61.1|59.7|61.4|60|61.1|59.7|520
1654528200000|2022-06-06 15:10:00|61.09|59.69|61.16|59.76|61.25|59.85|60.86|59.46|426
1654528500000|2022-06-06 15:15:00|61.17|59.77|60.77|59.37|61.31|59.91|60.75|59.35|568
1654528800000|2022-06-06 15:20:00|60.78|59.38|61.06|59.66|61.19|59.79|60.72|59.32|571
1654529100000|2022-06-06 15:25:00|61.08|59.68|61.03|59.63|61.28|59.88|60.98|59.58|476
1654529400000|2022-06-06 15:30:00|61.04|59.64|61.29|59.89|61.46|60.06|61.01|59.61|487
1654529700000|2022-06-06 15:35:00|61.3|59.9|61.26|59.86|61.39|59.99|61.19|59.79|362
1654530000000|2022-06-06 15:40:00|61.25|59.85|61.63|60.23|61.66|60.26|61.22|59.82|407
1654530300000|2022-06-06 15:45:00|61.62|60.22|61.38|59.98|61.81|60.41|61.34|59.94|360
1654530600000|2022-06-06 15:50:00|61.39|59.99|61.44|60.04|61.49|60.09|61.32|59.92|323
1654530900000|2022-06-06 15:55:00|61.42|60.02|61.61|60.21|61.66|60.26|61.4|60|292
1654531200000|2022-06-06 16:00:00|61.6|60.2|61.21|59.81|61.63|60.23|61.1|59.7|358
1654531500000|2022-06-06 16:05:00|61.22|59.82|61.22|59.82|61.35|59.95|61.17|59.77|326
1654531800000|2022-06-06 16:10:00|61.21|59.81|61.16|59.76|61.43|60.03|61.11|59.71|284
1654532100000|2022-06-06 16:15:00|61.15|59.75|61.05|59.65|61.17|59.77|60.85|59.45|359
1654532400000|2022-06-06 16:20:00|61.04|59.64|60.62|59.22|61.11|59.71|60.6|59.2|338
1654532700000|2022-06-06 16:25:00|60.63|59.23|60.52|59.12|60.8|59.4|60.48|59.08|395
1654533000000|2022-06-06 16:30:00|60.51|59.11|60.68|59.28|60.68|59.28|60.2|58.8|463
1654533300000|2022-06-06 16:35:00|60.67|59.27|60.53|59.13|60.83|59.43|60.51|59.11|397
1654533600000|2022-06-06 16:40:00|60.52|59.12|60.21|58.81|60.52|59.12|60.21|58.81|362
1654533900000|2022-06-06 16:45:00|60.22|58.82|60.27|58.87|60.39|58.99|60.15|58.75|400
1654534200000|2022-06-06 16:50:00|60.26|58.86|60.08|58.68|60.29|58.89|59.85|58.45|455
1654534500000|2022-06-06 16:55:00|60.09|58.69|60.24|58.84|60.25|58.85|60.09|58.69|356
1654534800000|2022-06-06 17:00:00|60.25|58.85|60.02|58.62|60.25|58.85|59.92|58.52|415
1654535100000|2022-06-06 17:05:00|60.03|58.63|60.05|58.65|60.4|59|60.02|58.62|422
1654535400000|2022-06-06 17:10:00|60.03|58.63|60.03|58.63|60.12|58.72|59.87|58.47|405
1654535700000|2022-06-06 17:15:00|60|58.6|60|58.6|60.13|58.73|59.85|58.45|479
1654536000000|2022-06-06 17:20:00|60.01|58.61|60.13|58.73|60.21|58.81|59.77|58.37|539
1654536300000|2022-06-06 17:25:00|60.14|58.74|60.13|58.73|60.18|58.78|60.04|58.64|378
1654536600000|2022-06-06 17:30:00|60.14|58.74|60.28|58.88|60.49|59.09|60.09|58.69|393
1654536900000|2022-06-06 17:35:00|60.27|58.87|60.37|58.97|60.46|59.06|60.21|58.81|370
1654537200000|2022-06-06 17:40:00|60.36|58.96|60.5|59.1|60.5|59.1|60.26|58.86|321
1654537500000|2022-06-06 17:45:00|60.51|59.11|60.38|58.98|60.58|59.18|60.18|58.78|297
1654537800000|2022-06-06 17:50:00|60.39|58.99|60.57|59.17|60.59|59.19|60.38|58.98|240
1654538100000|2022-06-06 17:55:00|60.56|59.16|60.53|59.13|60.58|59.18|60.43|59.03|207
1654538400000|2022-06-06 18:00:00|60.54|59.14|60.51|59.11|60.54|59.14|60.35|58.95|191
1654538700000|2022-06-06 18:05:00|60.5|59.1|60.45|59.05|60.64|59.24|60.35|58.95|249
1654539000000|2022-06-06 18:10:00|60.44|59.04|60.42|59.02|60.51|59.11|60.35|58.95|212
1654539300000|2022-06-06 18:15:00|60.39|58.99|60.39|58.99|60.41|59.01|60.23|58.83|283
1654539600000|2022-06-06 18:20:00|60.38|58.98|60.29|58.89|60.41|59.01|60.21|58.81|215
1654539900000|2022-06-06 18:25:00|60.3|58.9|60.31|58.91|60.34|58.94|60.16|58.76|266
1654540200000|2022-06-06 18:30:00|60.3|58.9|60.53|59.13|60.54|59.14|60.24|58.84|256
1654540500000|2022-06-06 18:35:00|60.52|59.12|60.21|58.81|60.61|59.21|60.2|58.8|254
1654540800000|2022-06-06 18:40:00|60.22|58.82|60.61|59.21|60.61|59.21|60.2|58.8|272
1654541100000|2022-06-06 18:45:00|60.6|59.2|60.61|59.21|60.81|59.41|60.6|59.2|314
1654541400000|2022-06-06 18:50:00|60.6|59.2|60.61|59.21|60.68|59.28|60.35|58.95|260
1654541700000|2022-06-06 18:55:00|60.62|59.22|60.65|59.25|60.8|59.4|60.56|59.16|252
1654542000000|2022-06-06 19:00:00|60.64|59.24|60.51|59.11|60.68|59.28|60.49|59.09|186
1654542300000|2022-06-06 19:05:00|60.5|59.1|60.53|59.13|60.57|59.17|60.39|58.99|190
1654542600000|2022-06-06 19:10:00|60.52|59.12|60.42|59.02|60.52|59.12|60.35|58.95|169
1654542900000|2022-06-06 19:15:00|60.44|59.04|60.46|59.06|60.53|59.13|60.4|59|188
1654543200000|2022-06-06 19:20:00|60.45|59.05|60.42|59.02|60.45|59.05|60.29|58.89|180
1654543500000|2022-06-06 19:25:00|60.41|59.01|60.47|59.07|60.53|59.13|60.39|58.99|171
1654543800000|2022-06-06 19:30:00|60.48|59.08|60.58|59.18|60.61|59.21|60.45|59.05|137
1654544100000|2022-06-06 19:35:00|60.59|59.19|60.65|59.25|60.67|59.27|60.43|59.03|179
1654544400000|2022-06-06 19:40:00|60.64|59.24|60.91|59.51|60.97|59.57|60.58|59.18|269
1654544700000|2022-06-06 19:45:00|60.92|59.52|60.97|59.57|61.01|59.61|60.84|59.44|216
1654545000000|2022-06-06 19:50:00|60.98|59.58|61.14|59.74|61.17|59.77|60.97|59.57|282
1654545300000|2022-06-06 19:55:00|61.13|59.73|61.32|59.92|61.35|59.95|61.11|59.71|202
1654545600000|2022-06-06 20:00:00|61.31|59.91|60.79|59.39|61.31|59.91|60.75|59.35|343
1654545900000|2022-06-06 20:05:00|60.8|59.4|60.37|58.97|60.95|59.55|60.35|58.95|333
1654546200000|2022-06-06 20:10:00|60.36|58.96|60.58|59.18|60.61|59.21|60.06|58.66|319
1654546500000|2022-06-06 20:15:00|60.59|59.19|60.98|59.58|61.02|59.62|60.52|59.12|308
1654546800000|2022-06-06 20:20:00|60.97|59.57|60.77|59.37|61|59.6|60.54|59.14|246
1654547100000|2022-06-06 20:25:00|60.78|59.38|60.67|59.27|60.8|59.4|60.6|59.2|181
1654547400000|2022-06-06 20:30:00|60.66|59.26|60.69|59.29|60.89|59.49|60.62|59.22|141
1654547700000|2022-06-06 20:35:00|60.68|59.28|60.88|59.48|60.92|59.52|60.61|59.21|175
1654548000000|2022-06-06 20:40:00|60.87|59.47|60.9|59.5|60.96|59.56|60.84|59.44|155
1654548300000|2022-06-06 20:45:00|60.91|59.51|60.92|59.52|60.96|59.56|60.85|59.45|136
1654548600000|2022-06-06 20:50:00|60.93|59.53|60.87|59.47|60.97|59.57|60.8|59.4|152
1654548900000|2022-06-06 20:55:00|60.86|59.46|60.87|59.47|60.9|59.5|60.78|59.38|133
1654549200000|2022-06-06 21:00:00|60.86|59.46|61.02|59.62|61.02|59.62|60.8|59.4|131
1654549500000|2022-06-06 21:05:00|61.04|59.64|61.02|59.62|61.17|59.77|60.97|59.57|93
1654549800000|2022-06-06 21:10:00|61.01|59.61|61.1|59.7|61.1|59.7|61.01|59.61|120
1654550100000|2022-06-06 21:15:00|61.11|59.71|61.25|59.85|61.28|59.88|61.05|59.65|129
1654550400000|2022-06-06 21:20:00|61.26|59.86|61.41|60.01|61.41|60.01|61.18|59.78|151
1654550700000|2022-06-06 21:25:00|61.42|60.02|61.77|60.37|61.86|60.46|61.37|59.97|274
1654551000000|2022-06-06 21:30:00|61.76|60.36|61.78|60.38|61.78|60.38|61.34|59.94|197
1654551300000|2022-06-06 21:35:00|61.77|60.37|61.94|60.54|62|60.6|61.57|60.17|202
1654551600000|2022-06-06 21:40:00|61.93|60.53|61.65|60.25|61.94|60.54|61.64|60.24|213
1654551900000|2022-06-06 21:45:00|61.67|60.27|62.01|60.61|62.01|60.61|61.67|60.27|184
1654552200000|2022-06-06 21:50:00|62|60.6|62.11|60.71|62.16|60.76|61.93|60.53|227
1654552500000|2022-06-06 21:55:00|62.12|60.72|62.13|60.73|62.17|60.77|62.09|60.69|106
1654552800000|2022-06-06 22:00:00|62.12|60.72|62|60.6|62.14|60.74|61.97|60.57|215
1654553100000|2022-06-06 22:05:00|62.01|60.61|62.51|61.11|62.6|61.2|62|60.6|238
1654553400000|2022-06-06 22:10:00|62.52|61.12|62.5|61.1|62.62|61.22|62.4|61|257
1654553700000|2022-06-06 22:15:00|62.49|61.09|62|60.6|62.49|61.09|61.99|60.59|307
1654554000000|2022-06-06 22:20:00|61.99|60.59|61.67|60.27|61.99|60.59|61.64|60.24|295
1654554300000|2022-06-06 22:25:00|61.7|60.3|61.7|60.3|61.87|60.47|61.66|60.26|205
1654554600000|2022-06-06 22:30:00|61.66|60.26|61.51|60.11|61.73|60.33|61.41|60.01|226
1654554900000|2022-06-06 22:35:00|61.5|60.1|61.67|60.27|61.71|60.31|61.44|60.04|206
1654555200000|2022-06-06 22:40:00|61.68|60.28|61.85|60.45|61.91|60.51|61.64|60.24|226
1654555500000|2022-06-06 22:45:00|61.83|60.43|61.56|60.16|61.95|60.55|61.52|60.12|282
1654555800000|2022-06-06 22:50:00|61.55|60.15|61.71|60.31|61.91|60.51|61.48|60.08|282
1654556100000|2022-06-06 22:55:00|61.68|60.28|61.68|60.28|61.79|60.39|61.55|60.15|216
1654556400000|2022-06-06 23:00:00|61.67|60.27|61.76|60.36|61.84|60.44|61.57|60.17|262
1654556700000|2022-06-06 23:05:00|61.74|60.34|61.82|60.42|61.99|60.59|61.74|60.34|265
1654557000000|2022-06-06 23:10:00|61.83|60.43|61.86|60.46|61.89|60.49|61.57|60.17|224
1654557300000|2022-06-06 23:15:00|61.85|60.45|61.9|60.5|61.93|60.53|61.73|60.33|182
1654557600000|2022-06-06 23:20:00|61.89|60.49|61.74|60.34|61.92|60.52|61.74|60.34|134
1654557900000|2022-06-06 23:25:00|61.75|60.35|61.74|60.34|61.8|60.4|61.65|60.25|195
1654558200000|2022-06-06 23:30:00|61.72|60.32|61.6|60.2|61.73|60.33|61.49|60.09|118
1654558500000|2022-06-06 23:35:00|61.61|60.21|61.51|60.11|61.65|60.25|61.5|60.1|140
1654558800000|2022-06-06 23:40:00|61.52|60.12|61.66|60.26|61.66|60.26|61.5|60.1|96
1654559100000|2022-06-06 23:45:00|61.67|60.27|61.65|60.25|61.77|60.37|61.62|60.22|129
1654559400000|2022-06-06 23:50:00|61.67|60.27|61.56|60.16|61.67|60.27|61.36|59.96|155
1654559700000|2022-06-06 23:55:00|61.55|60.15|61.61|60.21|61.69|60.29|61.53|60.13|124
1654560000000|2022-06-07 00:00:00|61.62|60.22|61.08|59.68|61.71|60.31|61.06|59.66|278
1654560300000|2022-06-07 00:05:00|61.07|59.67|61.53|60.13|61.74|60.34|61.04|59.64|429
1654560600000|2022-06-07 00:10:00|61.52|60.12|61.3|59.9|61.73|60.33|61.28|59.88|333
1654560900000|2022-06-07 00:15:00|61.29|59.89|61.39|59.99|61.71|60.31|61.2|59.8|457
1654561200000|2022-06-07 00:20:00|61.4|60|60.06|58.66|61.47|60.07|59.98|58.58|557
1654561500000|2022-06-07 00:25:00|60.05|58.65|59.81|58.41|60.09|58.69|59.45|58.05|663
1654561800000|2022-06-07 00:30:00|59.82|58.42|59.19|57.79|59.89|58.49|59.01|57.61|614
1654562100000|2022-06-07 00:35:00|59.18|57.78|59.05|57.65|59.38|57.98|58.83|57.43|683
1654562400000|2022-06-07 00:40:00|59.04|57.64|58.8|57.4|59.29|57.89|58.74|57.34|652
1654562700000|2022-06-07 00:45:00|58.79|57.39|59.03|57.63|59.34|57.94|58.74|57.34|556
1654563000000|2022-06-07 00:50:00|59.02|57.62|59.15|57.75|59.16|57.76|58.7|57.3|531
1654563300000|2022-06-07 00:55:00|59.14|57.74|58.99|57.59|59.14|57.74|58.74|57.34|518
1654563600000|2022-06-07 01:00:00|59|57.6|59.31|57.91|59.43|58.03|58.72|57.32|548
1654563900000|2022-06-07 01:05:00|59.3|57.9|59.8|58.4|59.83|58.43|59.28|57.88|454
1654564200000|2022-06-07 01:10:00|59.79|58.39|59.59|58.19|59.79|58.39|59.47|58.07|436
1654564500000|2022-06-07 01:15:00|59.6|58.2|59.45|58.05|59.62|58.22|59.3|57.9|437
1654564800000|2022-06-07 01:20:00|59.46|58.06|59.51|58.11|59.62|58.22|59.28|57.88|397
1654565100000|2022-06-07 01:25:00|59.5|58.1|59.3|57.9|59.5|58.1|59.08|57.68|515
1654565400000|2022-06-07 01:30:00|59.31|57.91|59.08|57.68|59.31|57.91|58.89|57.49|449
1654565700000|2022-06-07 01:35:00|59.09|57.69|58.96|57.56|59.1|57.7|58.84|57.44|354
1654566000000|2022-06-07 01:40:00|58.95|57.55|58.96|57.56|59.01|57.61|58.8|57.4|422
1654566300000|2022-06-07 01:45:00|58.97|57.57|58.66|57.26|59|57.6|58.66|57.26|334
1654566600000|2022-06-07 01:50:00|58.65|57.25|58.03|56.63|58.65|57.25|57.87|56.47|536
1654566900000|2022-06-07 01:55:00|58.01|56.61|58.44|57.04|58.52|57.12|57.91|56.51|499
1654567200000|2022-06-07 02:00:00|58.45|57.05|58.27|56.87|58.45|57.05|58.05|56.65|408
1654567500000|2022-06-07 02:05:00|58.28|56.88|58.17|56.77|58.34|56.94|58.01|56.61|377
1654567800000|2022-06-07 02:10:00|58.15|56.75|58.44|57.04|58.58|57.18|58.07|56.67|378
1654568100000|2022-06-07 02:15:00|58.45|57.05|58.48|57.08|58.55|57.15|58.26|56.86|408
1654568400000|2022-06-07 02:20:00|58.47|57.07|58.48|57.08|58.58|57.18|58.2|56.8|382
1654568700000|2022-06-07 02:25:00|58.49|57.09|58.33|56.93|58.51|57.11|58.24|56.84|399
1654569000000|2022-06-07 02:30:00|58.34|56.94|58.3|56.9|58.45|57.05|58.21|56.81|415
1654569300000|2022-06-07 02:35:00|58.31|56.91|58.69|57.29|58.7|57.3|58.29|56.89|422
1654569600000|2022-06-07 02:40:00|58.68|57.28|58.52|57.12|58.71|57.31|58.5|57.1|349
1654569900000|2022-06-07 02:45:00|58.51|57.11|58.99|57.59|59.01|57.61|58.49|57.09|354
1654570200000|2022-06-07 02:50:00|58.98|57.58|58.78|57.38|58.99|57.59|58.78|57.38|300
1654570500000|2022-06-07 02:55:00|58.79|57.39|58.99|57.59|59|57.6|58.74|57.34|280
1654570800000|2022-06-07 03:00:00|59|57.6|58.85|57.45|59|57.6|58.76|57.36|247
1654571100000|2022-06-07 03:05:00|58.86|57.46|59.19|57.79|59.21|57.81|58.85|57.45|265
1654571400000|2022-06-07 03:10:00|59.18|57.78|59.31|57.91|59.37|57.97|59.14|57.74|243
1654571700000|2022-06-07 03:15:00|59.32|57.92|59.49|58.09|59.52|58.12|59.28|57.88|255
1654572000000|2022-06-07 03:20:00|59.48|58.08|59.71|58.31|59.71|58.31|59.43|58.03|323
1654572300000|2022-06-07 03:25:00|59.72|58.32|59.89|58.49|60.26|58.86|59.7|58.3|374
1654572600000|2022-06-07 03:30:00|59.88|58.48|59.67|58.27|60.01|58.61|59.62|58.22|255
1654572900000|2022-06-07 03:35:00|59.66|58.26|59.89|58.49|59.89|58.49|59.6|58.2|266
1654573200000|2022-06-07 03:40:00|59.88|58.48|60.14|58.74|60.14|58.74|59.77|58.37|289
1654573500000|2022-06-07 03:45:00|60.13|58.73|59.73|58.33|60.18|58.78|59.72|58.32|333
1654573800000|2022-06-07 03:50:00|59.74|58.34|59.75|58.35|59.76|58.36|59.66|58.26|196
1654574100000|2022-06-07 03:55:00|59.74|58.34|59.68|58.28|59.85|58.45|59.68|58.28|203
1654574400000|2022-06-07 04:00:00|59.67|58.27|59.44|58.04|59.78|58.38|59.34|57.94|331
1654574700000|2022-06-07 04:05:00|59.43|58.03|59.3|57.9|59.54|58.14|59.25|57.85|288
1654575000000|2022-06-07 04:10:00|59.29|57.89|59.42|58.02|59.43|58.03|59.27|57.87|164
1654575300000|2022-06-07 04:15:00|59.41|58.01|59.76|58.36|59.79|58.39|59.39|57.99|201
1654575600000|2022-06-07 04:20:00|59.77|58.37|59.55|58.15|59.77|58.37|59.47|58.07|167
1654575900000|2022-06-07 04:25:00|59.54|58.14|59.31|58.71|59.65|58.73|59.22|58.1|136
1654576200000|2022-06-07 04:30:00|59.32|58.72|59.06|58.46|59.35|58.75|58.96|58.36|156
1654576500000|2022-06-07 04:35:00|59.07|58.47|59.48|58.08|59.54|58.62|59.06|58.05|112
1654576800000|2022-06-07 04:40:00|59.49|58.09|59.46|58.06|59.58|58.18|59.46|58.06|178
1654577100000|2022-06-07 04:45:00|59.45|58.05|59.71|58.31|59.71|58.31|59.4|58|142
1654577400000|2022-06-07 04:50:00|59.72|58.32|59.5|58.1|59.74|58.34|59.48|58.08|134
1654577700000|2022-06-07 04:55:00|59.49|58.09|59.58|58.18|59.68|58.28|59.49|58.09|158
1654578000000|2022-06-07 05:00:00|59.57|58.17|59.41|58.01|59.59|58.19|59.41|58.01|182
1654578300000|2022-06-07 05:05:00|59.42|58.02|59.32|57.92|59.43|58.03|59.16|57.76|199
1654578600000|2022-06-07 05:10:00|59.31|57.91|59.08|57.68|59.39|57.99|59|57.6|226
1654578900000|2022-06-07 05:15:00|59.09|57.69|59.13|57.73|59.16|57.76|59.04|57.64|250
1654579200000|2022-06-07 05:20:00|59.14|57.74|58.81|57.41|59.17|57.77|58.74|57.34|284
1654579500000|2022-06-07 05:25:00|58.8|57.4|58.59|57.19|58.81|57.41|58.55|57.15|283
1654579800000|2022-06-07 05:30:00|58.6|57.2|58.96|57.56|58.97|57.57|58.58|57.18|251
1654580100000|2022-06-07 05:35:00|58.97|57.57|58.94|57.54|59.04|57.64|58.84|57.44|203
1654580400000|2022-06-07 05:40:00|58.95|57.55|59.1|57.7|59.16|57.76|58.95|57.55|219
1654580700000|2022-06-07 05:45:00|59.11|57.71|59.24|57.84|59.27|57.87|59.02|57.62|175
1654581000000|2022-06-07 05:50:00|59.23|57.83|59.44|58.04|59.52|58.12|59.2|57.8|254
1654581300000|2022-06-07 05:55:00|59.43|58.03|59.25|57.85|59.44|58.04|59.25|57.85|273
1654581600000|2022-06-07 06:00:00|59.24|57.84|59.37|57.97|59.48|58.08|59.21|57.81|260
1654581900000|2022-06-07 06:05:00|59.38|57.98|59.27|57.87|59.38|57.98|59.23|57.83|148
1654582200000|2022-06-07 06:10:00|59.26|57.86|59.37|57.97|59.39|57.99|59.26|57.86|181
1654582500000|2022-06-07 06:15:00|59.38|57.98|59.26|57.86|59.38|57.98|59.21|57.81|146
1654582800000|2022-06-07 06:20:00|59.25|57.85|59.07|57.67|59.3|57.9|59.05|57.65|225
1654583100000|2022-06-07 06:25:00|59.08|57.68|59.22|57.82|59.24|57.84|59.06|57.66|159
1654583400000|2022-06-07 06:30:00|59.21|57.81|59.03|57.63|59.27|57.87|59.03|57.63|186
1654583700000|2022-06-07 06:35:00|59.02|57.62|59.13|57.73|59.25|57.85|59.02|57.62|193
1654584000000|2022-06-07 06:40:00|59.14|57.74|58.99|57.59|59.19|57.79|58.98|57.58|163
1654584300000|2022-06-07 06:45:00|58.98|57.58|59.06|57.66|59.07|57.67|58.87|57.47|238
1654584600000|2022-06-07 06:50:00|59.05|57.65|58.96|57.56|59.14|57.74|58.94|57.54|185
1654584900000|2022-06-07 06:55:00|58.95|57.55|59.05|57.65|59.11|57.71|58.91|57.51|147
1654585200000|2022-06-07 07:00:00|59.04|57.64|59.15|57.75|59.29|57.89|59.02|57.62|239
1654585500000|2022-06-07 07:05:00|59.12|57.72|59.17|57.77|59.19|57.79|59.06|57.66|234
1654585800000|2022-06-07 07:10:00|59.16|57.76|59.27|57.87|59.27|57.87|59.09|57.69|238
1654586100000|2022-06-07 07:15:00|59.28|57.88|59.13|57.73|59.37|57.97|59.13|57.73|221
1654586400000|2022-06-07 07:20:00|59.12|57.72|59.08|57.68|59.17|57.77|58.88|57.48|263
1654586700000|2022-06-07 07:25:00|59.09|57.69|59.13|57.73|59.19|57.79|58.98|57.58|182
1654587000000|2022-06-07 07:30:00|59.14|57.74|59.07|57.67|59.19|57.79|59.06|57.66|210
1654587300000|2022-06-07 07:35:00|59.08|57.68|59.18|57.78|59.24|57.84|59.04|57.64|207
1654587600000|2022-06-07 07:40:00|59.17|57.77|59.28|57.88|59.46|58.06|59.14|57.74|326
1654587900000|2022-06-07 07:45:00|59.29|57.89|59.33|57.93|59.4|58|59.28|57.88|236
1654588200000|2022-06-07 07:50:00|59.32|57.92|59.34|57.94|59.36|57.96|59.26|57.86|204
1654588500000|2022-06-07 07:55:00|59.35|57.95|59.46|58.06|59.47|58.07|59.35|57.95|227
1654588800000|2022-06-07 08:00:00|59.45|58.05|59.38|57.98|59.47|58.07|59.34|57.94|238
1654589100000|2022-06-07 08:05:00|59.39|57.99|59.44|58.04|59.49|58.09|59.33|57.93|238
1654589400000|2022-06-07 08:10:00|59.45|58.05|59.57|58.17|59.59|58.19|59.37|57.97|199
1654589700000|2022-06-07 08:15:00|59.58|58.18|59.61|58.21|59.65|58.25|59.44|58.04|208
1654590000000|2022-06-07 08:20:00|59.6|58.2|59.56|58.16|59.61|58.21|59.48|58.08|142
1654590300000|2022-06-07 08:25:00|59.57|58.17|59.53|58.13|59.58|58.18|59.49|58.09|132
1654590600000|2022-06-07 08:30:00|59.54|58.14|59.47|58.07|59.56|58.16|59.45|58.05|183
1654590900000|2022-06-07 08:35:00|59.48|58.08|59.75|58.35|59.8|58.4|59.45|58.05|211
1654591200000|2022-06-07 08:40:00|59.74|58.34|59.75|58.35|59.77|58.37|59.69|58.29|248
1654591500000|2022-06-07 08:45:00|59.76|58.36|59.75|58.35|59.86|58.46|59.68|58.28|265
1654591800000|2022-06-07 08:50:00|59.74|58.34|59.66|58.26|59.79|58.39|59.58|58.18|210
1654592100000|2022-06-07 08:55:00|59.65|58.25|59.77|58.37|59.82|58.42|59.65|58.25|163
1654592400000|2022-06-07 09:00:00|59.76|58.36|59.6|58.2|59.79|58.39|59.6|58.2|202
1654592700000|2022-06-07 09:05:00|59.61|58.21|59.6|58.2|59.63|58.23|59.5|58.1|186
1654593000000|2022-06-07 09:10:00|59.61|58.21|59.35|57.95|59.61|58.21|59.31|57.91|219
1654593300000|2022-06-07 09:15:00|59.34|57.94|59.47|58.07|59.49|58.09|59.27|57.87|238
1654593600000|2022-06-07 09:20:00|59.48|58.08|59.38|57.98|59.49|58.09|59.33|57.93|198
1654593900000|2022-06-07 09:25:00|59.36|57.96|59.37|57.97|59.44|58.04|59.34|57.94|157
1654594200000|2022-06-07 09:30:00|59.38|57.98|59.3|57.9|59.45|58.05|59.27|57.87|166
1654594500000|2022-06-07 09:35:00|59.31|57.91|59.33|57.93|59.35|57.95|59.28|57.88|181
1654594800000|2022-06-07 09:40:00|59.34|57.94|59.22|57.82|59.34|57.94|59.2|57.8|177
1654595100000|2022-06-07 09:45:00|59.21|57.81|59.37|57.97|59.39|57.99|59.21|57.81|233
1654595400000|2022-06-07 09:50:00|59.36|57.96|59.28|57.88|59.37|57.97|59.28|57.88|139
1654595700000|2022-06-07 09:55:00|59.27|57.87|59.24|57.84|59.31|57.91|59.2|57.8|101
1654596000000|2022-06-07 10:00:00|59.25|57.85|59.35|57.95|59.43|58.03|59.21|57.81|219
1654596300000|2022-06-07 10:05:00|59.36|57.96|59.37|57.97|59.41|58.01|59.31|57.91|161
1654596600000|2022-06-07 10:10:00|59.36|57.96|59.37|57.97|59.41|58.01|59.34|57.94|139
1654596900000|2022-06-07 10:15:00|59.36|57.96|59.29|57.89|59.49|58.09|59.29|57.89|202
1654597200000|2022-06-07 10:20:00|59.28|57.88|59.31|57.91|59.34|57.94|59.25|57.85|148
1654597500000|2022-06-07 10:25:00|59.3|57.9|59.46|58.06|59.48|58.08|59.29|57.89|172
1654597800000|2022-06-07 10:30:00|59.45|58.05|59.61|58.21|59.68|58.28|59.44|58.04|213
1654598100000|2022-06-07 10:35:00|59.62|58.22|59.61|58.21|59.66|58.26|59.53|58.13|325
1654598400000|2022-06-07 10:40:00|59.62|58.22|59.53|58.13|59.64|58.24|59.53|58.13|200
1654598700000|2022-06-07 10:45:00|59.54|58.14|59.57|58.17|59.66|58.26|59.52|58.12|138
1654599000000|2022-06-07 10:50:00|59.58|58.18|59.56|58.16|59.6|58.2|59.52|58.12|128
1654599300000|2022-06-07 10:55:00|59.57|58.17|59.47|58.07|59.67|58.27|59.42|58.02|144
1654599600000|2022-06-07 11:00:00|59.48|58.08|58.68|57.28|59.57|58.17|58.62|57.22|419
1654599900000|2022-06-07 11:05:00|58.69|57.29|59.03|57.63|59.13|57.73|58.68|57.28|433
1654600200000|2022-06-07 11:10:00|59.02|57.62|58.87|57.47|59.05|57.65|58.61|57.21|408
1654600500000|2022-06-07 11:15:00|58.88|57.48|59.02|57.62|59.05|57.65|58.78|57.38|287
1654600800000|2022-06-07 11:20:00|59.01|57.61|58.9|57.5|59.02|57.62|58.72|57.32|279
1654601100000|2022-06-07 11:25:00|58.91|57.51|58.91|57.51|58.98|57.58|58.64|57.24|269
1654601400000|2022-06-07 11:30:00|58.92|57.52|59.08|57.68|59.13|57.73|58.8|57.4|343
1654601700000|2022-06-07 11:35:00|59.09|57.69|59.02|57.62|59.14|57.74|58.92|57.52|228
1654602000000|2022-06-07 11:40:00|59.03|57.63|58.97|57.57|59.03|57.63|58.9|57.5|281
1654602300000|2022-06-07 11:45:00|58.96|57.56|59.08|57.68|59.15|57.75|58.9|57.5|220
1654602600000|2022-06-07 11:50:00|59.07|57.67|58.94|57.54|59.07|57.67|58.89|57.49|149
1654602900000|2022-06-07 11:55:00|58.95|57.55|59.04|57.64|59.08|57.68|58.9|57.5|140
1654603200000|2022-06-07 12:00:00|59.05|57.65|59.04|57.64|59.13|57.73|58.91|57.51|295
1654603500000|2022-06-07 12:05:00|59.06|57.66|59.04|57.64|59.11|57.71|58.94|57.54|226
1654603800000|2022-06-07 12:10:00|59.03|57.63|59.07|57.67|59.1|57.7|58.93|57.53|242
1654604100000|2022-06-07 12:15:00|59.08|57.68|59.05|57.65|59.14|57.74|58.97|57.57|239
1654604400000|2022-06-07 12:20:00|59.04|57.64|58.83|57.43|59.13|57.73|58.78|57.38|257
1654604700000|2022-06-07 12:25:00|58.81|57.41|58.79|57.39|58.83|57.43|58.7|57.3|292
1654605000000|2022-06-07 12:30:00|58.78|57.38|59.04|57.64|59.04|57.64|58.76|57.36|311
1654605300000|2022-06-07 12:35:00|59.03|57.63|59.35|57.95|59.55|58.15|59|57.6|421
1654605600000|2022-06-07 12:40:00|59.34|57.94|59.38|57.98|59.47|58.07|59.23|57.83|327
1654605900000|2022-06-07 12:45:00|59.35|57.95|59.13|57.73|59.42|58.02|59.07|57.67|282
1654606200000|2022-06-07 12:50:00|59.14|57.74|59.26|57.86|59.29|57.89|59.11|57.71|289
1654606500000|2022-06-07 12:55:00|59.27|57.87|59.3|57.9|59.43|58.03|59.27|57.87|241
1654606800000|2022-06-07 13:00:00|59.29|57.89|59.3|57.9|59.36|57.96|59.23|57.83|269
1654607100000|2022-06-07 13:05:00|59.28|57.88|59.39|57.99|59.45|58.05|59.27|57.87|228
1654607400000|2022-06-07 13:10:00|59.4|58|59.29|57.89|59.55|58.15|59.28|57.88|250
1654607700000|2022-06-07 13:15:00|59.28|57.88|59.41|58.01|59.42|58.02|59.26|57.86|235
1654608000000|2022-06-07 13:20:00|59.4|58|59.43|58.03|59.44|58.04|59.34|57.94|203
1654608300000|2022-06-07 13:25:00|59.44|58.04|59.62|58.22|59.71|58.31|59.43|58.03|256
1654608600000|2022-06-07 13:30:00|59.61|58.21|59.89|58.49|59.99|58.59|59.26|57.86|512
1654608900000|2022-06-07 13:35:00|59.91|58.51|60.35|58.95|60.49|59.09|59.77|58.37|570
1654609200000|2022-06-07 13:40:00|60.34|58.94|60.66|59.26|60.71|59.31|60.25|58.85|548
1654609500000|2022-06-07 13:45:00|60.67|59.27|60.66|59.26|60.9|59.5|60.51|59.11|453
1654609800000|2022-06-07 13:50:00|60.67|59.27|60.84|59.44|61|59.6|60.65|59.25|445
1654610100000|2022-06-07 13:55:00|60.82|59.42|60.5|59.1|60.89|59.49|60.4|59|472
1654610400000|2022-06-07 14:00:00|60.51|59.11|60.39|58.99|60.54|59.14|60.28|58.88|394
1654610700000|2022-06-07 14:05:00|60.38|58.98|60.17|58.77|60.51|59.11|60.15|58.75|354
1654611000000|2022-06-07 14:10:00|60.18|58.78|60.21|58.81|60.23|58.83|60|58.6|281
1654611300000|2022-06-07 14:15:00|60.22|58.82|60.36|58.96|60.46|59.06|60.08|58.68|382
1654611600000|2022-06-07 14:20:00|60.37|58.97|60.53|59.13|60.63|59.23|60.26|58.86|329
1654611900000|2022-06-07 14:25:00|60.52|59.12|60.72|59.32|60.75|59.35|60.44|59.04|348
1654612200000|2022-06-07 14:30:00|60.73|59.33|61.29|59.89|61.33|59.93|60.61|59.21|437
1654612500000|2022-06-07 14:35:00|61.28|59.88|61.76|60.36|61.83|60.43|61.07|59.67|507
1654612800000|2022-06-07 14:40:00|61.75|60.35|61.73|60.33|61.79|60.39|61.57|60.17|464
1654613100000|2022-06-07 14:45:00|61.74|60.34|62.37|60.97|62.38|60.98|61.65|60.25|474
1654613400000|2022-06-07 14:50:00|62.36|60.96|62.82|61.42|62.96|61.56|61.99|60.59|534
1654613700000|2022-06-07 14:55:00|62.77|61.37|62.46|61.06|62.86|61.46|62.41|61.01|536
1654614000000|2022-06-07 15:00:00|62.47|61.07|63.13|61.73|63.51|62.11|62.25|60.85|554
1654614300000|2022-06-07 15:05:00|63.1|61.7|62.98|61.58|63.23|61.83|62.71|61.31|617
1654614600000|2022-06-07 15:10:00|62.97|61.57|62.87|61.47|63.21|61.81|62.72|61.32|613
1654614900000|2022-06-07 15:15:00|62.86|61.46|62.52|61.12|63.28|61.88|62.43|61.03|587
1654615200000|2022-06-07 15:20:00|62.51|61.11|62.24|60.84|62.59|61.19|62.1|60.7|560
1654615500000|2022-06-07 15:25:00|62.25|60.85|61.95|60.55|62.39|60.99|61.92|60.52|515
1654615800000|2022-06-07 15:30:00|61.96|60.56|62.1|60.7|62.12|60.72|61.8|60.4|469
1654616100000|2022-06-07 15:35:00|62.09|60.69|62.31|60.91|62.36|60.96|62.02|60.62|433
1654616400000|2022-06-07 15:40:00|62.32|60.92|62.3|60.9|62.48|61.08|62.2|60.8|384
1654616700000|2022-06-07 15:45:00|62.31|60.91|62|60.6|62.46|61.06|61.99|60.59|418
1654617000000|2022-06-07 15:50:00|62.01|60.61|62|60.6|62.14|60.74|61.94|60.54|368
1654617300000|2022-06-07 15:55:00|61.99|60.59|62.21|60.81|62.22|60.82|61.97|60.57|288
1654617600000|2022-06-07 16:00:00|62.2|60.8|62.11|60.71|62.37|60.97|62.09|60.69|344
1654617900000|2022-06-07 16:05:00|62.1|60.7|62.05|60.65|62.11|60.71|61.9|60.5|350
1654618200000|2022-06-07 16:10:00|62.06|60.66|61.82|60.42|62.11|60.71|61.79|60.39|250
1654618500000|2022-06-07 16:15:00|61.83|60.43|61.47|60.07|61.83|60.43|61.39|59.99|540
1654618800000|2022-06-07 16:20:00|61.46|60.06|61.57|60.17|61.62|60.22|61.34|59.94|421
1654619100000|2022-06-07 16:25:00|61.58|60.18|61.51|60.11|61.6|60.2|61.46|60.06|362
1654619400000|2022-06-07 16:30:00|61.52|60.12|61.9|60.5|61.92|60.52|61.4|60|408
1654619700000|2022-06-07 16:35:00|61.91|60.51|62.09|60.69|62.12|60.72|61.82|60.42|402
1654620000000|2022-06-07 16:40:00|62.07|60.67|62.36|60.96|62.56|61.16|62.03|60.63|427
1654620300000|2022-06-07 16:45:00|62.39|60.99|62.46|61.06|62.56|61.16|62.36|60.96|377
1654620600000|2022-06-07 16:50:00|62.45|61.05|62.32|60.92|62.5|61.1|62.17|60.77|322
1654620900000|2022-06-07 16:55:00|62.33|60.93|62.61|61.21|62.98|61.58|62.32|60.92|379
1654621200000|2022-06-07 17:00:00|62.62|61.22|62.72|61.32|62.76|61.36|62.44|61.04|339
1654621500000|2022-06-07 17:05:00|62.7|61.3|62.74|61.34|62.9|61.5|62.65|61.25|309
1654621800000|2022-06-07 17:10:00|62.75|61.35|62.64|61.24|63.01|61.61|62.59|61.19|371
1654622100000|2022-06-07 17:15:00|62.63|61.23|62.43|61.03|62.81|61.41|62.41|61.01|274
1654622400000|2022-06-07 17:20:00|62.42|61.02|62.25|60.85|62.43|61.03|62.12|60.72|287
1654622700000|2022-06-07 17:25:00|62.24|60.84|62.4|61|62.42|61.02|62.16|60.76|317
1654623000000|2022-06-07 17:30:00|62.39|60.99|61.98|60.58|62.39|60.99|61.95|60.55|303
1654623300000|2022-06-07 17:35:00|61.99|60.59|62|60.6|62.04|60.64|61.94|60.54|289
1654623600000|2022-06-07 17:40:00|62.01|60.61|61.92|60.52|62.07|60.67|61.84|60.44|282
1654623900000|2022-06-07 17:45:00|61.91|60.51|61.98|60.58|62.06|60.66|61.86|60.46|293
1654624200000|2022-06-07 17:50:00|61.97|60.57|62.02|60.62|62.05|60.65|61.87|60.47|283
1654624500000|2022-06-07 17:55:00|62.01|60.61|61.84|60.44|62.03|60.63|61.79|60.39|219
1654624800000|2022-06-07 18:00:00|61.82|60.42|61.98|60.58|62.04|60.64|61.82|60.42|262
1654625100000|2022-06-07 18:05:00|61.97|60.57|62.24|60.84|62.25|60.85|61.88|60.48|295
1654625400000|2022-06-07 18:10:00|62.25|60.85|62.71|61.31|62.79|61.39|62.25|60.85|422
1654625700000|2022-06-07 18:15:00|62.7|61.3|62.46|61.06|62.77|61.37|62.35|60.95|395
1654626000000|2022-06-07 18:20:00|62.47|61.07|62.66|61.26|62.7|61.3|62.3|60.9|292
1654626300000|2022-06-07 18:25:00|62.67|61.27|62.81|61.41|62.92|61.52|62.49|61.09|274
1654626600000|2022-06-07 18:30:00|62.82|61.42|62.95|61.55|63.04|61.64|62.65|61.25|344
1654626900000|2022-06-07 18:35:00|62.93|61.53|63.03|61.63|63.05|61.65|62.93|61.53|240
1654627200000|2022-06-07 18:40:00|63.02|61.62|63.02|61.62|63.3|61.9|62.96|61.56|347
1654627500000|2022-06-07 18:45:00|63.01|61.61|62.9|61.5|63.04|61.64|62.82|61.42|282
1654627800000|2022-06-07 18:50:00|62.89|61.49|62.94|61.54|63.03|61.63|62.83|61.43|287
1654628100000|2022-06-07 18:55:00|62.93|61.53|62.94|61.54|63.03|61.63|62.89|61.49|179
1654628400000|2022-06-07 19:00:00|62.95|61.55|62.96|61.56|63.03|61.63|62.89|61.49|170
1654628700000|2022-06-07 19:05:00|62.95|61.55|63.06|61.66|63.12|61.72|62.89|61.49|242
1654629000000|2022-06-07 19:10:00|63.07|61.67|63.01|61.61|63.23|61.83|62.9|61.5|224
1654629300000|2022-06-07 19:15:00|63.02|61.62|63.07|61.67|63.08|61.68|62.94|61.54|151
1654629600000|2022-06-07 19:20:00|63.08|61.68|62.98|61.58|63.14|61.74|62.91|61.51|212
1654629900000|2022-06-07 19:25:00|62.99|61.59|62.67|61.27|63.01|61.61|62.52|61.12|248
1654630200000|2022-06-07 19:30:00|62.66|61.26|63.36|61.96|63.4|62|62.65|61.25|309
1654630500000|2022-06-07 19:35:00|63.37|61.97|64.23|62.83|64.23|62.83|63.28|61.88|512
1654630800000|2022-06-07 19:40:00|64.24|62.84|64.01|62.61|64.27|62.87|63.66|62.26|536
1654631100000|2022-06-07 19:45:00|64.03|62.63|64.26|62.86|64.52|63.12|63.79|62.39|562
1654631400000|2022-06-07 19:50:00|64.25|62.85|63.94|62.54|64.47|63.07|63.6|62.2|573
1654631700000|2022-06-07 19:55:00|63.93|62.53|63.75|62.35|63.96|62.56|63.38|61.98|550
1654632000000|2022-06-07 20:00:00|63.74|62.34|64.04|62.64|64.11|62.71|63.69|62.29|537
1654632300000|2022-06-07 20:05:00|64.03|62.63|64.03|62.63|64.36|62.96|64.01|62.61|477
1654632600000|2022-06-07 20:10:00|64.01|62.61|63.93|62.53|64.2|62.8|63.76|62.36|537
1654632900000|2022-06-07 20:15:00|63.94|62.54|64.2|62.8|64.4|63|63.94|62.54|499
1654633200000|2022-06-07 20:20:00|64.16|62.76|64.28|62.88|64.49|63.09|64.09|62.69|432
1654633500000|2022-06-07 20:25:00|64.29|62.89|64.41|63.01|65.17|63.77|64.26|62.86|561
1654633800000|2022-06-07 20:30:00|64.39|62.99|63.9|62.5|64.57|63.17|63.84|62.44|471
1654634100000|2022-06-07 20:35:00|63.91|62.51|63.96|62.56|64.1|62.7|63.66|62.26|497
1654634400000|2022-06-07 20:40:00|63.97|62.57|63.91|62.51|64.13|62.73|63.88|62.48|404
1654634700000|2022-06-07 20:45:00|63.93|62.53|63.8|62.4|64.09|62.69|63.77|62.37|351
1654635000000|2022-06-07 20:50:00|63.81|62.41|63.85|62.45|64.02|62.62|63.76|62.36|364
1654635300000|2022-06-07 20:55:00|63.86|62.46|63.96|62.56|64.11|62.71|63.86|62.46|286
1654635600000|2022-06-07 21:00:00|63.95|62.55|63.99|62.59|64.17|62.77|63.95|62.55|239
1654635900000|2022-06-07 21:05:00|64|62.6|64.2|62.8|64.35|62.95|63.99|62.59|210
1654636200000|2022-06-07 21:10:00|64.19|62.79|64.01|62.61|64.32|62.92|64|62.6|240
1654636500000|2022-06-07 21:15:00|64.02|62.62|64.18|62.78|64.32|62.92|64.01|62.61|217
1654636800000|2022-06-07 21:20:00|64.17|62.77|64.07|62.67|64.23|62.83|64.07|62.67|170
1654637100000|2022-06-07 21:25:00|64.06|62.66|63.36|61.96|64.06|62.66|63.33|61.93|316
1654637400000|2022-06-07 21:30:00|63.33|61.93|63.06|61.66|63.36|61.96|62.94|61.54|323
1654637700000|2022-06-07 21:35:00|63.07|61.67|63.28|61.88|63.34|61.94|63.06|61.66|307
1654638000000|2022-06-07 21:40:00|63.27|61.87|63|61.6|63.28|61.88|62.82|61.42|285
1654638300000|2022-06-07 21:45:00|63.01|61.61|63.03|61.63|63.11|61.71|62.94|61.54|233
1654638600000|2022-06-07 21:50:00|63.04|61.64|63.25|61.85|63.29|61.89|63.04|61.64|211
1654638900000|2022-06-07 21:55:00|63.26|61.86|63.13|61.73|63.27|61.87|63.09|61.69|179
1654639200000|2022-06-07 22:00:00|63.12|61.72|63.28|61.88|63.35|61.95|63.02|61.62|342
1654639500000|2022-06-07 22:05:00|63.29|61.89|63.05|61.65|63.29|61.89|63.03|61.63|307
1654639800000|2022-06-07 22:10:00|63.04|61.64|63.15|61.75|63.18|61.78|63.02|61.62|218
1654640100000|2022-06-07 22:15:00|63.14|61.74|63.05|61.65|63.34|61.94|63.04|61.64|289
1654640400000|2022-06-07 22:20:00|63.04|61.64|62.82|61.42|63.08|61.68|62.82|61.42|357
1654640700000|2022-06-07 22:25:00|62.81|61.41|62.83|61.43|63|61.6|62.81|61.41|294
1654641000000|2022-06-07 22:30:00|62.81|61.41|62.35|60.95|62.88|61.48|62.35|60.95|305
1654641300000|2022-06-07 22:35:00|62.34|60.94|62.55|61.15|62.61|61.21|62.31|60.91|323
1654641600000|2022-06-07 22:40:00|62.54|61.14|62.07|60.67|62.55|61.15|62.01|60.61|463
1654641900000|2022-06-07 22:45:00|62.05|60.65|60.89|59.49|62.25|60.85|60.89|59.49|594
1654642200000|2022-06-07 22:50:00|60.87|59.47|62.7|61.3|62.7|61.3|60.86|59.46|721
1654642500000|2022-06-07 22:55:00|62.75|61.35|62.33|60.93|63|61.6|62.03|60.63|799
1654642800000|2022-06-07 23:00:00|62.34|60.94|62.11|60.71|62.45|61.05|61.68|60.28|740
1654643100000|2022-06-07 23:05:00|62.1|60.7|62.57|61.17|62.61|61.21|62.02|60.62|692
1654643400000|2022-06-07 23:10:00|62.56|61.16|62.69|61.29|62.88|61.48|62.54|61.14|497
1654643700000|2022-06-07 23:15:00|62.67|61.27|62.16|60.76|62.71|61.31|62.11|60.71|509
1654644000000|2022-06-07 23:20:00|62.15|60.75|62.67|61.27|62.74|61.34|62.15|60.75|463
1654644300000|2022-06-07 23:25:00|62.66|61.26|62.43|61.03|62.68|61.28|62.41|61.01|500
1654644600000|2022-06-07 23:30:00|62.41|61.01|62.48|61.08|62.71|61.31|62.41|61.01|357
1654644900000|2022-06-07 23:35:00|62.47|61.07|62.51|61.11|62.72|61.32|62.46|61.06|378
1654645200000|2022-06-07 23:40:00|62.52|61.12|62.73|61.33|62.9|61.5|62.52|61.12|398
1654645500000|2022-06-07 23:45:00|62.72|61.32|62.37|60.97|62.77|61.37|62.36|60.96|238
1654645800000|2022-06-07 23:50:00|62.36|60.96|62.21|60.81|62.47|61.07|62.18|60.78|421
1654646100000|2022-06-07 23:55:00|62.22|60.82|62.1|60.7|62.27|60.87|62.04|60.64|335
1654646400000|2022-06-08 00:00:00|62.09|60.69|62.03|60.63|62.26|60.86|61.95|60.55|475
1654646700000|2022-06-08 00:05:00|62.04|60.64|61.92|60.52|62.05|60.65|61.76|60.36|320
1654647000000|2022-06-08 00:10:00|61.93|60.53|62.5|61.1|62.51|61.11|61.86|60.46|477
1654647300000|2022-06-08 00:15:00|62.51|61.11|62.49|61.09|62.64|61.24|62.44|61.04|372
1654647600000|2022-06-08 00:20:00|62.48|61.08|62.71|61.31|62.78|61.38|62.42|61.02|385
1654647900000|2022-06-08 00:25:00|62.72|61.32|62.91|61.51|62.92|61.52|62.68|61.28|320
1654648200000|2022-06-08 00:30:00|62.89|61.49|62.75|61.35|62.94|61.54|62.72|61.32|273
1654648500000|2022-06-08 00:35:00|62.76|61.36|62.7|61.3|62.83|61.43|62.59|61.19|327
1654648800000|2022-06-08 00:40:00|62.72|61.32|62.64|61.24|62.84|61.44|62.62|61.22|278
1654649100000|2022-06-08 00:45:00|62.63|61.23|62.52|61.12|62.81|61.41|62.45|61.05|331
1654649400000|2022-06-08 00:50:00|62.5|61.1|62.57|61.17|62.63|61.23|62.47|61.07|280
1654649700000|2022-06-08 00:55:00|62.56|61.16|62.31|60.91|62.6|61.2|62.2|60.8|303
1654650000000|2022-06-08 01:00:00|62.32|60.92|61.99|60.59|62.4|61|61.97|60.57|439
1654650300000|2022-06-08 01:05:00|61.97|60.57|62|60.6|62.02|60.62|61.59|60.19|550
1654650600000|2022-06-08 01:10:00|62.02|60.62|62|60.6|62.22|60.82|61.8|60.4|457
1654650900000|2022-06-08 01:15:00|61.99|60.59|62.1|60.7|62.26|60.86|61.98|60.58|535
1654651200000|2022-06-08 01:20:00|62.09|60.69|62.41|61.01|62.46|61.06|62.03|60.63|456
1654651500000|2022-06-08 01:25:00|62.4|61|62.42|61.02|62.48|61.08|62.36|60.96|355
1654651800000|2022-06-08 01:30:00|62.43|61.03|62.74|61.34|62.95|61.55|62.34|60.94|419
1654652100000|2022-06-08 01:35:00|62.72|61.32|65.98|64.58|65.98|64.58|62.72|61.32|517
1654652400000|2022-06-08 01:40:00|65.95|64.55|65.39|63.99|66.49|65.09|64.99|63.59|750
1654652700000|2022-06-08 01:45:00|65.4|64|64.69|63.29|65.42|64.02|64.48|63.08|640
1654653000000|2022-06-08 01:50:00|64.66|63.26|65.36|63.96|65.92|64.52|64.46|63.06|640
1654653300000|2022-06-08 01:55:00|65.37|63.97|65.57|64.17|65.65|64.25|64.92|63.52|555
1654653600000|2022-06-08 02:00:00|65.58|64.18|65.38|63.98|65.81|64.41|65.28|63.88|533
1654653900000|2022-06-08 02:05:00|65.39|63.99|65.88|64.48|66.29|64.89|65.27|63.87|606
1654654200000|2022-06-08 02:10:00|65.87|64.47|65.67|64.27|66|64.6|65.59|64.19|470
1654654500000|2022-06-08 02:15:00|65.66|64.26|65.68|64.28|66.16|64.76|65.53|64.13|508
1654654800000|2022-06-08 02:20:00|65.67|64.27|65.17|63.77|65.68|64.28|65.01|63.61|471
1654655100000|2022-06-08 02:25:00|65.18|63.78|64.99|63.59|65.18|63.78|64.82|63.42|416
1654655400000|2022-06-08 02:30:00|64.98|63.58|65.31|63.91|65.33|63.93|64.83|63.43|451
1654655700000|2022-06-08 02:35:00|65.33|63.93|65.17|63.77|65.38|63.98|65.1|63.7|268
1654656000000|2022-06-08 02:40:00|65.19|63.79|64.78|63.38|65.2|63.8|64.71|63.31|374
1654656300000|2022-06-08 02:45:00|64.8|63.4|64.98|63.58|65.03|63.63|64.68|63.28|372
1654656600000|2022-06-08 02:50:00|64.97|63.57|64.96|63.56|65.11|63.71|64.88|63.48|319
1654656900000|2022-06-08 02:55:00|64.97|63.57|64.92|63.52|65.11|63.71|64.84|63.44|373
1654657200000|2022-06-08 03:00:00|64.93|63.53|65.19|63.79|65.2|63.8|64.93|63.53|410
1654657500000|2022-06-08 03:05:00|65.21|63.81|64.82|63.42|65.26|63.86|64.78|63.38|340
1654657800000|2022-06-08 03:10:00|64.81|63.41|64.81|63.41|64.83|63.43|64.51|63.11|414
1654658100000|2022-06-08 03:15:00|64.8|63.4|64.13|62.73|64.82|63.42|64|62.6|506
1654658400000|2022-06-08 03:20:00|64.14|62.74|64.21|62.81|64.48|63.08|63.99|62.59|575
1654658700000|2022-06-08 03:25:00|64.22|62.82|63.54|62.14|64.22|62.82|63.48|62.08|603
1654659000000|2022-06-08 03:30:00|63.55|62.15|62.99|61.59|63.57|62.17|62.94|61.54|573
1654659300000|2022-06-08 03:35:00|63|61.6|63.33|61.93|63.35|61.95|62.81|61.41|548
1654659600000|2022-06-08 03:40:00|63.31|61.91|62.94|61.54|63.32|61.92|62.9|61.5|532
1654659900000|2022-06-08 03:45:00|62.95|61.55|63.83|62.43|63.85|62.45|62.89|61.49|550
1654660200000|2022-06-08 03:50:00|63.79|62.39|63.53|62.13|64.04|62.64|63.49|62.09|502
1654660500000|2022-06-08 03:55:00|63.54|62.14|63.73|62.33|63.74|62.34|63.32|61.92|505
1654660800000|2022-06-08 04:00:00|63.74|62.34|63.27|61.87|63.75|62.35|63.04|61.64|408
1654661100000|2022-06-08 04:05:00|63.26|61.86|63.48|62.08|63.54|62.14|63.13|61.73|385
1654661400000|2022-06-08 04:10:00|63.46|62.06|64.35|62.95|64.54|63.14|63.46|62.06|542
1654661700000|2022-06-08 04:15:00|64.34|62.94|64.5|63.1|64.73|63.33|64.24|62.84|505
1654662000000|2022-06-08 04:20:00|64.51|63.11|64.72|63.32|64.87|63.47|64.4|63|409
1654662300000|2022-06-08 04:25:00|64.7|63.3|65|63.6|65.06|63.66|64.67|63.27|310
1654662600000|2022-06-08 04:30:00|64.99|63.59|64.51|63.11|65.02|63.62|64.42|63.02|278
1654662900000|2022-06-08 04:35:00|64.5|63.1|64.56|63.16|64.71|63.31|64.41|63.01|248
1654663200000|2022-06-08 04:40:00|64.57|63.17|64.66|63.26|64.84|63.44|64.5|63.1|289
1654663500000|2022-06-08 04:45:00|64.67|63.27|64.85|63.45|64.88|63.48|64.64|63.24|407
1654663800000|2022-06-08 04:50:00|64.84|63.44|64.6|63.2|64.97|63.57|64.58|63.18|316
1654664100000|2022-06-08 04:55:00|64.59|63.19|64.48|63.08|64.82|63.42|64.39|62.99|263
1654664400000|2022-06-08 05:00:00|64.45|63.05|64.69|63.29|64.7|63.3|64.3|62.9|347
1654664700000|2022-06-08 05:05:00|64.66|63.26|64.49|63.09|64.86|63.46|64.47|63.07|340
1654665000000|2022-06-08 05:10:00|64.48|63.08|64.69|63.29|64.72|63.32|64.39|62.99|362
1654665300000|2022-06-08 05:15:00|64.67|63.27|64.51|63.11|64.69|63.29|64.49|63.09|282
1654665600000|2022-06-08 05:20:00|64.5|63.1|64.5|63.1|64.67|63.27|64.47|63.07|266
1654665900000|2022-06-08 05:25:00|64.49|63.09|64.36|62.96|64.5|63.1|64.2|62.8|275
1654666200000|2022-06-08 05:30:00|64.35|62.95|64.46|63.06|64.65|63.25|64.32|62.92|300
1654666500000|2022-06-08 05:35:00|64.45|63.05|64.91|63.51|64.96|63.56|64.36|62.96|330
1654666800000|2022-06-08 05:40:00|64.9|63.5|65.54|64.14|65.74|64.34|64.85|63.45|582
1654667100000|2022-06-08 05:45:00|65.55|64.15|65.26|63.86|65.7|64.3|65.2|63.8|429
1654667400000|2022-06-08 05:50:00|65.28|63.88|65.37|63.97|65.51|64.11|65.27|63.87|405
1654667700000|2022-06-08 05:55:00|65.36|63.96|65.14|63.74|65.39|63.99|65.06|63.66|336
1654668000000|2022-06-08 06:00:00|65.16|63.76|65.2|63.8|65.37|63.97|64.9|63.5|400
1654668300000|2022-06-08 06:05:00|65.19|63.79|64.97|63.57|65.22|63.82|64.9|63.5|296
1654668600000|2022-06-08 06:10:00|64.96|63.56|64.76|63.36|64.99|63.59|64.74|63.34|264
1654668900000|2022-06-08 06:15:00|64.75|63.35|64.6|63.2|64.81|63.41|64.56|63.16|231
1654669200000|2022-06-08 06:20:00|64.59|63.19|64.5|63.1|64.63|63.23|64.4|63|307
1654669500000|2022-06-08 06:25:00|64.49|63.09|64.33|62.93|64.53|63.13|64.21|62.81|307
1654669800000|2022-06-08 06:30:00|64.31|62.91|64.46|63.06|64.56|63.16|64.25|62.85|370
1654670100000|2022-06-08 06:35:00|64.45|63.05|64.57|63.17|64.74|63.34|64.43|63.03|239
1654670400000|2022-06-08 06:40:00|64.58|63.18|64.68|63.28|64.77|63.37|64.47|63.07|255
1654670700000|2022-06-08 06:45:00|64.69|63.29|64.94|63.54|65.06|63.66|64.69|63.29|239
1654671000000|2022-06-08 06:50:00|64.93|63.53|64.59|63.19|65|63.6|64.59|63.19|187
1654671300000|2022-06-08 06:55:00|64.6|63.2|64.87|63.47|64.88|63.48|64.54|63.14|245
1654671600000|2022-06-08 07:00:00|64.88|63.48|64.64|63.24|64.91|63.51|64.53|63.13|327
1654671900000|2022-06-08 07:05:00|64.63|63.23|64.33|62.93|64.69|63.29|64.12|62.72|345
1654672200000|2022-06-08 07:10:00|64.32|62.92|64.2|62.8|64.34|62.94|63.91|62.51|359
1654672500000|2022-06-08 07:15:00|64.22|62.82|63.92|62.52|64.34|62.94|63.92|62.52|318
1654672800000|2022-06-08 07:20:00|63.91|62.51|64.03|62.63|64.08|62.68|63.79|62.39|426
1654673100000|2022-06-08 07:25:00|64.04|62.64|64|62.6|64.11|62.71|63.95|62.55|350
1654673400000|2022-06-08 07:30:00|63.99|62.59|64.1|62.7|64.17|62.77|63.96|62.56|272
1654673700000|2022-06-08 07:35:00|64.09|62.69|63.99|62.59|64.11|62.71|63.81|62.41|347
1654674000000|2022-06-08 07:40:00|64|62.6|64.34|62.94|64.34|62.94|63.97|62.57|243
1654674300000|2022-06-08 07:45:00|64.33|62.93|64.63|63.23|64.81|63.41|64.27|62.87|478
1654674600000|2022-06-08 07:50:00|64.64|63.24|64.45|63.05|64.69|63.29|64.39|62.99|332
1654674900000|2022-06-08 07:55:00|64.44|63.04|64.51|63.11|64.6|63.2|64.36|62.96|232
1654675200000|2022-06-08 08:00:00|64.53|63.13|64.42|63.02|64.55|63.15|64.4|63|262
1654675500000|2022-06-08 08:05:00|64.44|63.04|64|62.6|64.45|63.05|63.86|62.46|272
1654675800000|2022-06-08 08:10:00|63.99|62.59|64|62.6|64.1|62.7|63.88|62.48|317
1654676100000|2022-06-08 08:15:00|63.98|62.58|63.68|62.28|64.02|62.62|63.4|62|358
1654676400000|2022-06-08 08:20:00|63.69|62.29|64.17|62.77|64.29|62.89|63.69|62.29|377
1654676700000|2022-06-08 08:25:00|64.18|62.78|64.1|62.7|64.24|62.84|63.92|62.52|252
1654677000000|2022-06-08 08:30:00|64.12|62.72|63.87|62.47|64.24|62.84|63.84|62.44|309
1654677300000|2022-06-08 08:35:00|63.88|62.48|63.83|62.43|64.01|62.61|63.83|62.43|286
1654677600000|2022-06-08 08:40:00|63.84|62.44|64.14|62.74|64.19|62.79|63.64|62.24|369
1654677900000|2022-06-08 08:45:00|64.15|62.75|63.94|62.54|64.31|62.91|63.93|62.53|322
1654678200000|2022-06-08 08:50:00|63.93|62.53|63.93|62.53|63.99|62.59|63.81|62.41|288
1654678500000|2022-06-08 08:55:00|63.91|62.51|64.03|62.63|64.03|62.63|63.85|62.45|271
1654678800000|2022-06-08 09:00:00|64.04|62.64|63.79|62.39|64.05|62.65|63.78|62.38|225
1654679100000|2022-06-08 09:05:00|63.8|62.4|63.89|62.49|64.05|62.65|63.75|62.35|225
1654679400000|2022-06-08 09:10:00|63.88|62.48|64.18|62.78|64.21|62.81|63.78|62.38|257
1654679700000|2022-06-08 09:15:00|64.19|62.79|64.15|62.75|64.22|62.82|63.91|62.51|232
1654680000000|2022-06-08 09:20:00|64.16|62.76|63.98|62.58|64.19|62.79|63.96|62.56|149
1654680300000|2022-06-08 09:25:00|63.97|62.57|64.09|62.69|64.17|62.77|63.96|62.56|187
1654680600000|2022-06-08 09:30:00|64.07|62.67|64.67|63.27|64.69|63.29|64|62.6|388
1654680900000|2022-06-08 09:35:00|64.68|63.28|64.46|63.06|64.72|63.32|64.4|63|321
1654681200000|2022-06-08 09:40:00|64.47|63.07|64.62|63.22|64.66|63.26|64.47|63.07|187
1654681500000|2022-06-08 09:45:00|64.61|63.21|64.5|63.1|64.65|63.25|64.4|63|192
1654681800000|2022-06-08 09:50:00|64.51|63.11|64.57|63.17|64.64|63.24|64.45|63.05|207
1654682100000|2022-06-08 09:55:00|64.56|63.16|64.68|63.28|64.68|63.28|64.54|63.14|160
1654682400000|2022-06-08 10:00:00|64.67|63.27|64.49|63.09|64.67|63.27|64.4|63|254
1654682700000|2022-06-08 10:05:00|64.47|63.07|64.41|63.01|64.49|63.09|64.23|62.83|280
1654683000000|2022-06-08 10:10:00|64.4|63|64.38|62.98|64.43|63.03|64.36|62.96|167
1654683300000|2022-06-08 10:15:00|64.37|62.97|64.4|63|64.57|63.17|64.36|62.96|195
1654683600000|2022-06-08 10:20:00|64.39|62.99|64.61|63.21|64.62|63.22|64.39|62.99|301
1654683900000|2022-06-08 10:25:00|64.62|63.22|64.55|63.15|64.65|63.25|64.51|63.11|209
1654684200000|2022-06-08 10:30:00|64.56|63.16|64.55|63.15|64.66|63.26|64.51|63.11|251
1654684500000|2022-06-08 10:35:00|64.56|63.16|64.59|63.19|64.65|63.25|64.53|63.13|130
1654684800000|2022-06-08 10:40:00|64.58|63.18|64.57|63.17|64.67|63.27|64.56|63.16|155
1654685100000|2022-06-08 10:45:00|64.56|63.16|64.42|63.02|64.57|63.17|64.21|62.81|237
1654685400000|2022-06-08 10:50:00|64.41|63.01|64.44|63.04|64.47|63.07|64.23|62.83|250
1654685700000|2022-06-08 10:55:00|64.43|63.03|64.32|62.92|64.44|63.04|64.29|62.89|191
1654686000000|2022-06-08 11:00:00|64.33|62.93|64.22|62.82|64.42|63.02|64.06|62.66|228
1654686300000|2022-06-08 11:05:00|64.23|62.83|64.29|62.89|64.32|62.92|64.22|62.82|270
1654686600000|2022-06-08 11:10:00|64.28|62.88|64.44|63.04|64.49|63.09|64.26|62.86|295
1654686900000|2022-06-08 11:15:00|64.45|63.05|64.5|63.1|64.51|63.11|64.4|63|245
1654687200000|2022-06-08 11:20:00|64.51|63.11|64.34|62.94|64.6|63.2|64.23|62.83|260
1654687500000|2022-06-08 11:25:00|64.33|62.93|64.51|63.11|64.57|63.17|64.32|62.92|266
1654687800000|2022-06-08 11:30:00|64.52|63.12|64.66|63.26|64.69|63.29|64.44|63.04|343
1654688100000|2022-06-08 11:35:00|64.65|63.25|65.38|63.98|65.5|64.1|64.65|63.25|394
1654688400000|2022-06-08 11:40:00|65.37|63.97|65.46|64.06|65.69|64.29|65.06|63.66|348
1654688700000|2022-06-08 11:45:00|65.45|64.05|65.16|63.76|65.53|64.13|65.14|63.74|330
1654689000000|2022-06-08 11:50:00|65.15|63.75|65.03|63.63|65.32|63.92|65|63.6|280
1654689300000|2022-06-08 11:55:00|65.05|63.65|65.02|63.62|65.23|63.83|65.02|63.62|208
1654689600000|2022-06-08 12:00:00|65.03|63.63|65.13|63.73|65.16|63.76|64.76|63.36|331
1654689900000|2022-06-08 12:05:00|65.12|63.72|65.15|63.75|65.27|63.87|65.07|63.67|240
1654690200000|2022-06-08 12:10:00|65.14|63.74|65.5|64.1|65.65|64.25|65.08|63.68|356
1654690500000|2022-06-08 12:15:00|65.49|64.09|65.35|63.95|65.96|64.56|65.21|63.81|397
1654690800000|2022-06-08 12:20:00|65.34|63.94|64.72|63.32|65.54|64.14|64.67|63.27|426
1654691100000|2022-06-08 12:25:00|64.73|63.33|64.45|63.05|64.76|63.36|64.16|62.76|606
1654691400000|2022-06-08 12:30:00|64.47|63.07|64.65|63.25|64.85|63.45|64.3|62.9|556
1654691700000|2022-06-08 12:35:00|64.66|63.26|64.7|63.3|65|63.6|64.65|63.25|402
1654692000000|2022-06-08 12:40:00|64.69|63.29|64.81|63.41|64.92|63.52|64.4|63|391
1654692300000|2022-06-08 12:45:00|64.82|63.42|64.84|63.44|64.92|63.52|64.66|63.26|404
1654692600000|2022-06-08 12:50:00|64.83|63.43|64.73|63.33|64.89|63.49|64.68|63.28|293
1654692900000|2022-06-08 12:55:00|64.72|63.32|64.68|63.28|64.96|63.56|64.64|63.24|436
1654693200000|2022-06-08 13:00:00|64.69|63.29|64.9|63.5|64.96|63.56|64.38|62.98|506
1654693500000|2022-06-08 13:05:00|64.89|63.49|65.17|63.77|65.38|63.98|64.85|63.45|528
1654693800000|2022-06-08 13:10:00|65.16|63.76|65.24|63.84|65.3|63.9|65.02|63.62|353
1654694100000|2022-06-08 13:15:00|65.25|63.85|65.15|63.75|65.38|63.98|65.08|63.68|373
1654694400000|2022-06-08 13:20:00|65.14|63.74|65.27|63.87|65.32|63.92|65.09|63.69|259
1654694700000|2022-06-08 13:25:00|65.28|63.88|65.39|63.99|65.59|64.19|65.28|63.88|440
1654695000000|2022-06-08 13:30:00|65.37|63.97|65.65|64.25|65.66|64.26|64.98|63.58|609
1654695300000|2022-06-08 13:35:00|65.64|64.24|66.08|64.68|66.12|64.72|65.62|64.22|641
1654695600000|2022-06-08 13:40:00|66.09|64.69|65.74|64.34|66.09|64.69|65.58|64.18|592
1654695900000|2022-06-08 13:45:00|65.75|64.35|66.88|65.48|67.03|65.63|65.69|64.29|664
1654696200000|2022-06-08 13:50:00|66.87|65.47|66.88|65.48|67.3|65.9|66.43|65.03|654
1654696500000|2022-06-08 13:55:00|66.87|65.47|66.57|65.17|66.89|65.49|66.5|65.1|592
1654696800000|2022-06-08 14:00:00|66.59|65.19|66.6|65.2|66.81|65.41|66.1|64.7|608
1654697100000|2022-06-08 14:05:00|66.58|65.18|66.31|64.91|66.75|65.35|66.28|64.88|517
1654697400000|2022-06-08 14:10:00|66.3|64.9|65.91|64.51|66.31|64.91|65.83|64.43|589
1654697700000|2022-06-08 14:15:00|65.92|64.52|66.28|64.88|66.3|64.9|65.77|64.37|571
1654698000000|2022-06-08 14:20:00|66.24|64.84|66.26|64.86|66.36|64.96|66.06|64.66|514
1654698300000|2022-06-08 14:25:00|66.23|64.83|66.13|64.73|66.47|65.07|66.06|64.66|409
1654698600000|2022-06-08 14:30:00|66.14|64.74|66.45|65.05|66.67|65.27|66.07|64.67|588
1654698900000|2022-06-08 14:35:00|66.48|65.08|66.57|65.17|66.98|65.58|66.46|65.06|557
1654699200000|2022-06-08 14:40:00|66.56|65.16|66.21|64.81|66.76|65.36|66.21|64.81|513
1654699500000|2022-06-08 14:45:00|66.2|64.8|66.35|64.95|66.54|65.14|66.17|64.77|520
1654699800000|2022-06-08 14:50:00|66.33|64.93|66.25|64.85|66.44|65.04|66.19|64.79|460
1654700100000|2022-06-08 14:55:00|66.24|64.84|65.99|64.59|66.26|64.86|65.79|64.39|435
1654700400000|2022-06-08 15:00:00|66|64.6|66.13|64.73|66.2|64.8|65.88|64.48|485
1654700700000|2022-06-08 15:05:00|66.12|64.72|66.31|64.91|66.33|64.93|66.11|64.71|445
1654701000000|2022-06-08 15:10:00|66.3|64.9|66.62|65.22|66.69|65.29|66.24|64.84|441
1654701300000|2022-06-08 15:15:00|66.63|65.23|66.47|65.07|66.69|65.29|66.34|64.94|380
1654701600000|2022-06-08 15:20:00|66.43|65.03|66.46|65.06|66.57|65.17|66.37|64.97|360
1654701900000|2022-06-08 15:25:00|66.47|65.07|66.61|65.21|66.68|65.28|66.38|64.98|322
1654702200000|2022-06-08 15:30:00|66.6|65.2|67.23|65.83|67.26|65.86|66.46|65.06|441
1654702500000|2022-06-08 15:35:00|67.24|65.84|67.09|65.69|67.29|65.89|66.76|65.36|486
1654702800000|2022-06-08 15:40:00|67.1|65.7|66.75|65.35|67.28|65.88|66.68|65.28|519
1654703100000|2022-06-08 15:45:00|66.78|65.38|66.67|65.27|66.88|65.48|66.44|65.04|469
1654703400000|2022-06-08 15:50:00|66.68|65.28|67.05|65.65|67.28|65.88|66.5|65.1|553
1654703700000|2022-06-08 15:55:00|67.06|65.66|67.1|65.7|67.28|65.88|66.84|65.44|489
1654704000000|2022-06-08 16:00:00|67.09|65.69|67.31|65.91|67.59|66.19|67.04|65.64|511
1654704300000|2022-06-08 16:05:00|67.32|65.92|67.27|65.87|67.33|65.93|66.94|65.54|571
1654704600000|2022-06-08 16:10:00|67.28|65.88|67.34|65.94|67.42|66.02|67.05|65.65|440
1654704900000|2022-06-08 16:15:00|67.35|65.95|67.3|65.9|67.39|65.99|67.1|65.7|327
1654705200000|2022-06-08 16:20:00|67.31|65.91|66.84|65.44|67.32|65.92|66.59|65.19|387
1654705500000|2022-06-08 16:25:00|66.83|65.43|66.52|65.12|66.84|65.44|66.34|64.94|477
1654705800000|2022-06-08 16:30:00|66.53|65.13|66.15|64.75|66.57|65.17|66|64.6|502
1654706100000|2022-06-08 16:35:00|66.16|64.76|65.99|64.59|66.29|64.89|65.96|64.56|439
1654706400000|2022-06-08 16:40:00|65.98|64.58|65.89|64.49|66.23|64.83|65.89|64.49|505
1654706700000|2022-06-08 16:45:00|65.9|64.5|66.27|64.87|66.37|64.97|65.88|64.48|493
1654707000000|2022-06-08 16:50:00|66.28|64.88|66.25|64.85|66.45|65.05|66.23|64.83|347
1654707300000|2022-06-08 16:55:00|66.24|64.84|66.34|64.94|66.43|65.03|66.13|64.73|289
1654707600000|2022-06-08 17:00:00|66.35|64.95|65.86|64.46|66.38|64.98|65.75|64.35|417
1654707900000|2022-06-08 17:05:00|65.87|64.47|65.78|64.38|65.87|64.47|65.56|64.16|473
1654708200000|2022-06-08 17:10:00|65.79|64.39|65.79|64.39|66.02|64.62|65.78|64.38|349
1654708500000|2022-06-08 17:15:00|65.8|64.4|66.08|64.68|66.14|64.74|65.79|64.39|378
1654708800000|2022-06-08 17:20:00|66.09|64.69|66.35|64.95|66.36|64.96|66.03|64.63|353
1654709100000|2022-06-08 17:25:00|66.36|64.96|66.12|64.72|66.37|64.97|66.1|64.7|328
1654709400000|2022-06-08 17:30:00|66.13|64.73|66.19|64.79|66.23|64.83|66|64.6|384
1654709700000|2022-06-08 17:35:00|66.2|64.8|66.04|64.64|66.24|64.84|65.96|64.56|276
1654710000000|2022-06-08 17:40:00|66.03|64.63|66.47|65.07|66.47|65.07|66.02|64.62|245
1654710300000|2022-06-08 17:45:00|66.45|65.05|66.26|64.86|66.46|65.06|66.19|64.79|213
1654710600000|2022-06-08 17:50:00|66.25|64.85|66.17|64.77|66.27|64.87|66.11|64.71|171
1654710900000|2022-06-08 17:55:00|66.18|64.78|66.18|64.78|66.24|64.84|66.11|64.71|244
1654711200000|2022-06-08 18:00:00|66.19|64.79|66.21|64.81|66.42|65.02|66.14|64.74|285
1654711500000|2022-06-08 18:05:00|66.22|64.82|66.06|64.66|66.22|64.82|65.91|64.51|301
1654711800000|2022-06-08 18:10:00|66.04|64.64|65.97|64.57|66.04|64.64|65.88|64.48|248
1654712100000|2022-06-08 18:15:00|65.96|64.56|65.64|64.24|66|64.6|65.58|64.18|268
1654712400000|2022-06-08 18:20:00|65.65|64.25|65.5|64.1|65.83|64.43|65.35|63.95|436
1654712700000|2022-06-08 18:25:00|65.49|64.09|65.33|63.93|65.49|64.09|65.12|63.72|496
1654713000000|2022-06-08 18:30:00|65.32|63.92|64.72|63.32|65.36|63.96|64.63|63.23|418
1654713300000|2022-06-08 18:35:00|64.71|63.31|64.76|63.36|64.88|63.48|64.43|63.03|563
1654713600000|2022-06-08 18:40:00|64.77|63.37|65.01|63.61|65.04|63.64|64.75|63.35|451
1654713900000|2022-06-08 18:45:00|65.02|63.62|65.39|63.99|65.61|64.21|64.97|63.57|438
1654714200000|2022-06-08 18:50:00|65.4|64|65.43|64.03|65.64|64.24|65.38|63.98|313
1654714500000|2022-06-08 18:55:00|65.44|64.04|65.54|64.14|65.61|64.21|65.44|64.04|228
1654714800000|2022-06-08 19:00:00|65.53|64.13|65.44|64.04|65.53|64.13|65.14|63.74|405
1654715100000|2022-06-08 19:05:00|65.43|64.03|65.24|63.84|65.43|64.03|65.07|63.67|378
1654715400000|2022-06-08 19:10:00|65.25|63.85|65.26|63.86|65.43|64.03|65.18|63.78|390
1654715700000|2022-06-08 19:15:00|65.25|63.85|65.01|63.61|65.29|63.89|64.96|63.56|379
1654716000000|2022-06-08 19:20:00|65.02|63.62|65.55|64.15|65.64|64.24|65.02|63.62|381
1654716300000|2022-06-08 19:25:00|65.54|64.14|65.53|64.13|65.62|64.22|65.44|64.04|335
1654716600000|2022-06-08 19:30:00|65.52|64.12|65.89|64.49|66.1|64.7|65.52|64.12|421
1654716900000|2022-06-08 19:35:00|65.88|64.48|65.91|64.51|66.02|64.62|65.81|64.41|333
1654717200000|2022-06-08 19:40:00|65.9|64.5|65.91|64.51|65.97|64.57|65.81|64.41|290
1654717500000|2022-06-08 19:45:00|65.93|64.53|65.54|64.14|65.94|64.54|65.46|64.06|304
1654717800000|2022-06-08 19:50:00|65.53|64.13|65.65|64.25|65.82|64.42|65.52|64.12|390
1654718100000|2022-06-08 19:55:00|65.63|64.23|65.33|63.93|65.7|64.3|65.31|63.91|306
1654718400000|2022-06-08 20:00:00|65.32|63.92|65.38|63.98|65.46|64.06|65.25|63.85|314
1654718700000|2022-06-08 20:05:00|65.39|63.99|65.18|63.78|65.4|64|65.14|63.74|257
1654719000000|2022-06-08 20:10:00|65.14|63.74|65.08|63.68|65.15|63.75|64.84|63.44|256
1654719300000|2022-06-08 20:15:00|65.07|63.67|65.17|63.77|65.29|63.89|64.98|63.58|344
1654719600000|2022-06-08 20:20:00|65.18|63.78|65.12|63.72|65.28|63.88|65.08|63.68|244
1654719900000|2022-06-08 20:25:00|65.1|63.7|64.96|63.56|65.12|63.72|64.84|63.44|272
1654720200000|2022-06-08 20:30:00|64.97|63.57|65.14|63.74|65.24|63.84|64.95|63.55|323
1654720500000|2022-06-08 20:35:00|65.15|63.75|65.22|63.82|65.23|63.83|64.84|63.44|329
1654720800000|2022-06-08 20:40:00|65.23|63.83|65.07|63.67|65.23|63.83|64.95|63.55|292
1654721100000|2022-06-08 20:45:00|65.05|63.65|64.99|63.59|65.07|63.67|64.84|63.44|220
1654721400000|2022-06-08 20:50:00|65.01|63.61|64.83|63.43|65.01|63.61|64.79|63.39|152
1654721700000|2022-06-08 20:55:00|64.82|63.42|64.7|63.3|64.92|63.52|64.7|63.3|176
1654722000000|2022-06-08 21:00:00|64.69|63.29|64.9|63.5|64.97|63.57|64.6|63.2|240
1654722300000|2022-06-08 21:05:00|64.89|63.49|64.84|63.44|65.05|63.65|64.83|63.43|205
1654722600000|2022-06-08 21:10:00|64.81|63.41|64.72|63.32|64.86|63.46|64.69|63.29|280
1654722900000|2022-06-08 21:15:00|64.73|63.33|64.64|63.24|64.78|63.38|64.62|63.22|127
1654723200000|2022-06-08 21:20:00|64.63|63.23|64.96|63.56|64.96|63.56|64.62|63.22|191
1654723500000|2022-06-08 21:25:00|64.95|63.55|64.95|63.55|65.04|63.64|64.91|63.51|212
1654723800000|2022-06-08 21:30:00|64.96|63.56|65.28|63.88|65.29|63.89|64.95|63.55|141
1654724100000|2022-06-08 21:35:00|65.27|63.87|65.67|64.27|65.68|64.28|65.27|63.87|255
1654724400000|2022-06-08 21:40:00|65.68|64.28|65.62|64.22|65.88|64.48|65.52|64.12|273
1654724700000|2022-06-08 21:45:00|65.63|64.23|65.55|64.15|65.68|64.28|65.36|63.96|186
1654725000000|2022-06-08 21:50:00|65.54|64.14|65.72|64.32|65.75|64.35|65.38|63.98|181
1654725300000|2022-06-08 21:55:00|65.73|64.33|66.1|64.7|66.25|64.85|65.72|64.32|313
1654725600000|2022-06-08 22:00:00|66.11|64.71|65.84|64.44|66.22|64.82|65.83|64.43|389
1654725900000|2022-06-08 22:05:00|65.85|64.45|65.94|64.54|66.05|64.65|65.77|64.37|329
1654726200000|2022-06-08 22:10:00|65.95|64.55|65.66|64.26|66.02|64.62|65.66|64.26|227
1654726500000|2022-06-08 22:15:00|65.65|64.25|65.53|64.13|65.67|64.27|65.47|64.07|315
1654726800000|2022-06-08 22:20:00|65.52|64.12|65.46|64.06|65.58|64.18|65.46|64.06|228
1654727100000|2022-06-08 22:25:00|65.47|64.07|65.53|64.13|65.63|64.23|65.44|64.04|206
1654727400000|2022-06-08 22:30:00|65.54|64.14|65.49|64.09|65.71|64.31|65.49|64.09|240
1654727700000|2022-06-08 22:35:00|65.5|64.1|65.43|64.03|65.6|64.2|65.42|64.02|226
1654728000000|2022-06-08 22:40:00|65.41|64.01|65.56|64.16|65.59|64.19|65.22|63.82|295
1654728300000|2022-06-08 22:45:00|65.57|64.17|65.81|64.41|65.9|64.5|65.51|64.11|310
1654728600000|2022-06-08 22:50:00|65.8|64.4|65.71|64.31|65.81|64.41|65.6|64.2|280
1654728900000|2022-06-08 22:55:00|65.7|64.3|65.52|64.12|65.73|64.33|65.48|64.08|274
1654729200000|2022-06-08 23:00:00|65.51|64.11|65.6|64.2|65.73|64.33|65.46|64.06|304
1654729500000|2022-06-08 23:05:00|65.59|64.19|65.42|64.02|65.59|64.19|65.28|63.88|280
1654729800000|2022-06-08 23:10:00|65.41|64.01|65.27|63.87|65.46|64.06|65.15|63.75|270
1654730100000|2022-06-08 23:15:00|65.28|63.88|65.04|63.64|65.29|63.89|65|63.6|339
1654730400000|2022-06-08 23:20:00|65.05|63.65|65.29|63.89|65.41|64.01|65.04|63.64|337
1654730700000|2022-06-08 23:25:00|65.3|63.9|65.06|63.66|65.31|63.91|64.87|63.47|377
1654731000000|2022-06-08 23:30:00|65.04|63.64|65.27|63.87|65.4|64|65.02|63.62|411
1654731300000|2022-06-08 23:35:00|65.3|63.9|65.08|63.68|65.36|63.96|64.86|63.46|400
1654731600000|2022-06-08 23:40:00|65.07|63.67|64.78|63.38|65.2|63.8|64.77|63.37|377
1654731900000|2022-06-08 23:45:00|64.77|63.37|64.95|63.55|65.09|63.69|64.71|63.31|394
1654732200000|2022-06-08 23:50:00|64.93|63.53|64.79|63.39|64.95|63.55|64.61|63.21|372
1654732500000|2022-06-08 23:55:00|64.78|63.38|64.75|63.35|64.86|63.46|64.68|63.28|335
1654732800000|2022-06-09 00:00:00|64.76|63.36|64.51|63.11|65.04|63.64|64.49|63.09|420
1654733100000|2022-06-09 00:05:00|64.5|63.1|64.08|62.68|64.7|63.3|63.99|62.59|477
1654733400000|2022-06-09 00:10:00|64.09|62.69|64.29|62.89|64.4|63|64.09|62.69|456
1654733700000|2022-06-09 00:15:00|64.27|62.87|63.92|62.52|64.29|62.89|63.84|62.44|489
1654734000000|2022-06-09 00:20:00|63.91|62.51|63.76|62.36|63.98|62.58|63.74|62.34|355
1654734300000|2022-06-09 00:25:00|63.77|62.37|63.63|62.23|63.8|62.4|63.34|61.94|470
1654734600000|2022-06-09 00:30:00|63.64|62.24|63.42|62.02|63.64|62.24|63.27|61.87|409
1654734900000|2022-06-09 00:35:00|63.39|61.99|63.79|62.39|63.89|62.49|63.39|61.99|516
1654735200000|2022-06-09 00:40:00|63.78|62.38|63.83|62.43|63.88|62.48|63.64|62.24|427
1654735500000|2022-06-09 00:45:00|63.82|62.42|64.2|62.8|64.39|62.99|63.79|62.39|453
1654735800000|2022-06-09 00:50:00|64.21|62.81|64.46|63.06|64.57|63.17|64.18|62.78|413
1654736100000|2022-06-09 00:55:00|64.47|63.07|64.5|63.1|64.69|63.29|64.43|63.03|351
1654736400000|2022-06-09 01:00:00|64.49|63.09|65.02|63.62|65.05|63.65|64.47|63.07|459
1654736700000|2022-06-09 01:05:00|65.01|63.61|65.2|63.8|65.24|63.84|64.87|63.47|446
1654737000000|2022-06-09 01:10:00|65.19|63.79|65.08|63.68|65.54|64.14|65.06|63.66|461
1654737300000|2022-06-09 01:15:00|65.09|63.69|65.13|63.73|65.15|63.75|64.95|63.55|427
1654737600000|2022-06-09 01:20:00|65.15|63.75|64.68|63.28|65.15|63.75|64.66|63.26|306
1654737900000|2022-06-09 01:25:00|64.7|63.3|64.5|63.1|64.77|63.37|64.43|63.03|279
1654738200000|2022-06-09 01:30:00|64.51|63.11|64.74|63.34|64.75|63.35|64.35|62.95|329
1654738500000|2022-06-09 01:35:00|64.75|63.35|64.4|63|64.78|63.38|64.4|63|283
1654738800000|2022-06-09 01:40:00|64.41|63.01|64.48|63.08|64.63|63.23|64.37|62.97|286
1654739100000|2022-06-09 01:45:00|64.47|63.07|64.12|62.72|64.48|63.08|64.09|62.69|307
1654739400000|2022-06-09 01:50:00|64.13|62.73|64.14|62.74|64.19|62.79|64.05|62.65|262
1654739700000|2022-06-09 01:55:00|64.18|62.78|63.73|62.33|64.19|62.79|63.73|62.33|177
1654740000000|2022-06-09 02:00:00|63.74|62.34|63.81|62.41|63.89|62.49|63.72|62.32|275
1654740300000|2022-06-09 02:05:00|63.8|62.4|63.84|62.44|63.93|62.53|63.76|62.36|244
1654740600000|2022-06-09 02:10:00|63.85|62.45|63.8|62.4|63.95|62.55|63.62|62.22|235
1654740900000|2022-06-09 02:15:00|63.79|62.39|63.83|62.43|63.85|62.45|63.7|62.3|202
1654741200000|2022-06-09 02:20:00|63.82|62.42|64.11|62.71|64.16|62.76|63.76|62.36|269
1654741500000|2022-06-09 02:25:00|64.1|62.7|64.07|62.67|64.18|62.78|64.03|62.63|260
1654741800000|2022-06-09 02:30:00|64.06|62.66|64.08|62.68|64.25|62.85|64.04|62.64|239
1654742100000|2022-06-09 02:35:00|64.13|62.73|63.92|62.52|64.13|62.73|63.81|62.41|160
1654742400000|2022-06-09 02:40:00|63.91|62.51|63.92|62.52|63.99|62.59|63.8|62.4|177
1654742700000|2022-06-09 02:45:00|63.93|62.53|64.08|62.68|64.09|62.69|63.9|62.5|254
1654743000000|2022-06-09 02:50:00|64.07|62.67|64|62.6|64.11|62.71|63.87|62.47|205
1654743300000|2022-06-09 02:55:00|63.99|62.59|64.11|62.71|64.14|62.74|63.97|62.57|298
1654743600000|2022-06-09 03:00:00|64.09|62.69|64.42|63.02|64.44|63.04|64.04|62.64|371
1654743900000|2022-06-09 03:05:00|64.44|63.04|64.34|62.94|64.47|63.07|64.25|62.85|323
1654744200000|2022-06-09 03:10:00|64.33|62.93|64.44|63.04|64.47|63.07|64.31|62.91|320
1654744500000|2022-06-09 03:15:00|64.45|63.05|64.36|62.96|64.48|63.08|64.31|62.91|269
1654744800000|2022-06-09 03:20:00|64.37|62.97|64.53|63.13|64.68|63.28|64.36|62.96|324
1654745100000|2022-06-09 03:25:00|64.54|63.14|64.64|63.24|64.7|63.3|64.49|63.09|353
1654745400000|2022-06-09 03:30:00|64.66|63.26|64.52|63.12|64.71|63.31|64.51|63.11|288
1654745700000|2022-06-09 03:35:00|64.5|63.1|64.62|63.22|64.7|63.3|64.46|63.06|217
1654746000000|2022-06-09 03:40:00|64.63|63.23|64.79|63.39|64.82|63.42|64.63|63.23|210
1654746300000|2022-06-09 03:45:00|64.81|63.41|64.64|63.24|64.81|63.41|64.58|63.18|214
1654746600000|2022-06-09 03:50:00|64.65|63.25|64.85|63.45|64.87|63.47|64.62|63.22|209
1654746900000|2022-06-09 03:55:00|64.86|63.46|65.13|63.73|65.23|63.83|64.85|63.45|272
1654747200000|2022-06-09 04:00:00|65.14|63.74|64.79|63.39|65.18|63.78|64.76|63.36|264
1654747500000|2022-06-09 04:05:00|64.78|63.38|64.93|63.53|64.99|63.59|64.75|63.35|263
1654747800000|2022-06-09 04:10:00|64.94|63.54|64.86|63.46|65.03|63.63|64.85|63.45|208
1654748100000|2022-06-09 04:15:00|64.87|63.47|64.7|63.3|64.94|63.54|64.58|63.18|225
1654748400000|2022-06-09 04:20:00|64.69|63.29|64.68|63.28|64.83|63.43|64.67|63.27|211
1654748700000|2022-06-09 04:25:00|64.69|63.29|64.72|63.32|64.9|63.5|64.68|63.28|228
1654749000000|2022-06-09 04:30:00|64.71|63.31|64.58|63.18|64.77|63.37|64.57|63.17|157
1654749300000|2022-06-09 04:35:00|64.59|63.19|64.61|63.21|64.66|63.26|64.57|63.17|137
1654749600000|2022-06-09 04:40:00|64.6|63.2|64.82|63.42|64.83|63.43|64.54|63.14|175
1654749900000|2022-06-09 04:45:00|64.8|63.4|64.63|63.23|64.82|63.42|64.57|63.17|198
1654750200000|2022-06-09 04:50:00|64.62|63.22|64.66|63.26|64.77|63.37|64.59|63.19|174
1654750500000|2022-06-09 04:55:00|64.64|63.24|64.72|63.32|64.78|63.38|64.55|63.15|202
1654750800000|2022-06-09 05:00:00|64.73|63.33|64.65|63.25|64.76|63.36|64.56|63.16|187
1654751100000|2022-06-09 05:05:00|64.64|63.24|65.13|63.73|65.15|63.75|64.59|63.19|346
1654751400000|2022-06-09 05:10:00|65.12|63.72|65.09|63.69|65.41|64.01|65.01|63.61|345
1654751700000|2022-06-09 05:15:00|65.1|63.7|65.16|63.76|65.24|63.84|65.06|63.66|296
1654752000000|2022-06-09 05:20:00|65.15|63.75|65.42|64.02|65.46|64.06|65.14|63.74|316
1654752300000|2022-06-09 05:25:00|65.4|64|65.59|64.19|65.7|64.3|65.39|63.99|317
1654752600000|2022-06-09 05:30:00|65.61|64.21|65.34|63.94|65.61|64.21|65.28|63.88|302
1654752900000|2022-06-09 05:35:00|65.35|63.95|65.37|63.97|65.44|64.04|65.28|63.88|226
1654753200000|2022-06-09 05:40:00|65.36|63.96|65.29|63.89|65.43|64.03|65.2|63.8|252
1654753500000|2022-06-09 05:45:00|65.28|63.88|65.25|63.85|65.4|64|65.2|63.8|231
1654753800000|2022-06-09 05:50:00|65.24|63.84|65.22|63.82|65.34|63.94|65.2|63.8|192
1654754100000|2022-06-09 05:55:00|65.23|63.83|65.17|63.77|65.3|63.9|65.13|63.73|194
1654754400000|2022-06-09 06:00:00|65.16|63.76|65.12|63.72|65.24|63.84|65.04|63.64|233
1654754700000|2022-06-09 06:05:00|65.11|63.71|65.06|63.66|65.11|63.71|64.98|63.58|191
1654755000000|2022-06-09 06:10:00|65.07|63.67|65.31|63.91|65.31|63.91|65.06|63.66|212
1654755300000|2022-06-09 06:15:00|65.3|63.9|65.12|63.72|65.32|63.92|65.12|63.72|199
1654755600000|2022-06-09 06:20:00|65.1|63.7|65.08|63.68|65.19|63.79|65.03|63.63|184
1654755900000|2022-06-09 06:25:00|65.09|63.69|65.23|63.83|65.23|63.83|65.08|63.68|204
1654756200000|2022-06-09 06:30:00|65.24|63.84|65.06|63.66|65.27|63.87|64.99|63.59|232
1654756500000|2022-06-09 06:35:00|65.05|63.65|65.09|63.69|65.18|63.78|65.05|63.65|178
1654756800000|2022-06-09 06:40:00|65.08|63.68|65.08|63.68|65.13|63.73|65.01|63.61|203
1654757100000|2022-06-09 06:45:00|65.07|63.67|65.05|63.65|65.15|63.75|65.01|63.61|201
1654757400000|2022-06-09 06:50:00|65.04|63.64|65.26|63.86|65.32|63.92|65.03|63.63|250
1654757700000|2022-06-09 06:55:00|65.25|63.85|65.32|63.92|65.32|63.92|65.21|63.81|255
1654758000000|2022-06-09 07:00:00|65.31|63.91|65.47|64.07|65.49|64.09|65.3|63.9|287
1654758300000|2022-06-09 07:05:00|65.48|64.08|65.54|64.14|65.59|64.19|65.36|63.96|358
1654758600000|2022-06-09 07:10:00|65.55|64.15|65.81|64.41|65.9|64.5|65.53|64.13|288
1654758900000|2022-06-09 07:15:00|65.82|64.42|65.84|64.44|65.95|64.55|65.61|64.21|224
1654759200000|2022-06-09 07:20:00|65.85|64.45|65.97|64.57|66.16|64.76|65.85|64.45|210
1654759500000|2022-06-09 07:25:00|65.93|64.53|66.11|64.71|66.16|64.76|65.93|64.53|170
1654759800000|2022-06-09 07:30:00|66.09|64.69|65.6|64.2|66.12|64.72|65.59|64.19|298
1654760100000|2022-06-09 07:35:00|65.61|64.21|65.71|64.31|65.72|64.32|65.57|64.17|271
1654760400000|2022-06-09 07:40:00|65.69|64.29|65.74|64.34|65.83|64.43|65.64|64.24|288
1654760700000|2022-06-09 07:45:00|65.75|64.35|65.74|64.34|65.98|64.58|65.64|64.24|355
1654761000000|2022-06-09 07:50:00|65.73|64.33|65.78|64.38|65.98|64.58|65.71|64.31|357
1654761300000|2022-06-09 07:55:00|65.79|64.39|65.98|64.58|66|64.6|65.72|64.32|306
1654761600000|2022-06-09 08:00:00|65.99|64.59|66.19|64.79|66.43|65.03|65.71|64.31|485
1654761900000|2022-06-09 08:05:00|66.18|64.78|66.1|64.7|66.25|64.85|66|64.6|396
1654762200000|2022-06-09 08:10:00|66.08|64.68|65.91|64.51|66.12|64.72|65.88|64.48|283
1654762500000|2022-06-09 08:15:00|65.9|64.5|65.95|64.55|66.03|64.63|65.83|64.43|229
1654762800000|2022-06-09 08:20:00|65.96|64.56|65.84|64.44|66.09|64.69|65.8|64.4|294
1654763100000|2022-06-09 08:25:00|65.85|64.45|65.86|64.46|65.91|64.51|65.79|64.39|246
1654763400000|2022-06-09 08:30:00|65.85|64.45|65.78|64.38|65.92|64.52|65.56|64.16|307
1654763700000|2022-06-09 08:35:00|65.79|64.39|65.75|64.35|65.82|64.42|65.64|64.24|335
1654764000000|2022-06-09 08:40:00|65.74|64.34|65.72|64.32|65.8|64.4|65.67|64.27|245
1654764300000|2022-06-09 08:45:00|65.7|64.3|65.8|64.4|65.92|64.52|65.66|64.26|324
1654764600000|2022-06-09 08:50:00|65.79|64.39|65.62|64.22|65.85|64.45|65.52|64.12|338
1654764900000|2022-06-09 08:55:00|65.6|64.2|65.71|64.31|65.8|64.4|65.59|64.19|309
1654765200000|2022-06-09 09:00:00|65.73|64.33|65.63|64.23|65.8|64.4|65.54|64.14|236
1654765500000|2022-06-09 09:05:00|65.64|64.24|65.65|64.25|65.69|64.29|65.48|64.08|189
1654765800000|2022-06-09 09:10:00|65.64|64.24|65.68|64.28|65.76|64.36|65.62|64.22|460
1654766100000|2022-06-09 09:15:00|65.7|64.3|65.71|64.31|65.78|64.38|65.63|64.23|536
1654766400000|2022-06-09 09:20:00|65.69|64.29|65.93|64.53|66.01|64.61|65.68|64.28|396
1654766700000|2022-06-09 09:25:00|65.94|64.54|66.06|64.66|66.11|64.71|65.92|64.52|286
1654767000000|2022-06-09 09:30:00|66.07|64.67|66.27|64.87|66.3|64.9|66.01|64.61|302
1654767300000|2022-06-09 09:35:00|66.28|64.88|66.04|64.64|66.3|64.9|66.03|64.63|329
1654767600000|2022-06-09 09:40:00|66.03|64.63|66|64.6|66.15|64.75|65.98|64.58|261
1654767900000|2022-06-09 09:45:00|66.01|64.61|66.04|64.64|66.13|64.73|66.01|64.61|205
1654768200000|2022-06-09 09:50:00|66.03|64.63|65.9|64.5|66.13|64.73|65.83|64.43|400
1654768500000|2022-06-09 09:55:00|65.88|64.48|65.79|64.39|65.9|64.5|65.67|64.27|425
1654768800000|2022-06-09 10:00:00|65.78|64.38|66.02|64.62|66.09|64.69|65.78|64.38|321
1654769100000|2022-06-09 10:05:00|66.03|64.63|65.85|64.45|66.1|64.7|65.84|64.44|251
1654769400000|2022-06-09 10:10:00|65.84|64.44|65.87|64.47|66.01|64.61|65.78|64.38|350
1654769700000|2022-06-09 10:15:00|65.88|64.48|65.97|64.57|65.99|64.59|65.86|64.46|252
1654770000000|2022-06-09 10:20:00|65.96|64.56|66.14|64.74|66.15|64.75|65.89|64.49|258
1654770300000|2022-06-09 10:25:00|66.15|64.75|66.09|64.69|66.16|64.76|66|64.6|228
1654770600000|2022-06-09 10:30:00|66.08|64.68|65.97|64.57|66.18|64.78|65.88|64.48|235
1654770900000|2022-06-09 10:35:00|65.98|64.58|65.99|64.59|66.03|64.63|65.87|64.47|221
1654771200000|2022-06-09 10:40:00|66|64.6|65.93|64.53|66.01|64.61|65.89|64.49|145
1654771500000|2022-06-09 10:45:00|65.94|64.54|65.72|64.32|65.97|64.57|65.71|64.31|219
1654771800000|2022-06-09 10:50:00|65.73|64.33|65.63|64.23|65.85|64.45|65.63|64.23|256
1654772100000|2022-06-09 10:55:00|65.62|64.22|65.5|64.1|65.67|64.27|65.41|64.01|345
1654772400000|2022-06-09 11:00:00|65.49|64.09|65.43|64.03|65.51|64.11|65.3|63.9|372
1654772700000|2022-06-09 11:05:00|65.42|64.02|65.54|64.14|65.63|64.23|65.35|63.95|372
1654773000000|2022-06-09 11:10:00|65.53|64.13|65.55|64.15|65.65|64.25|65.51|64.11|289
1654773300000|2022-06-09 11:15:00|65.54|64.14|65.37|63.97|65.56|64.16|65.3|63.9|330
1654773600000|2022-06-09 11:20:00|65.36|63.96|65.38|63.98|65.5|64.1|65.31|63.91|342
1654773900000|2022-06-09 11:25:00|65.39|63.99|65.34|63.94|65.44|64.04|65.26|63.86|246
1654774200000|2022-06-09 11:30:00|65.38|63.98|65.28|63.88|65.51|64.11|65.27|63.87|333
1654774500000|2022-06-09 11:35:00|65.26|63.86|65.36|63.96|65.43|64.03|65.26|63.86|314
1654774800000|2022-06-09 11:40:00|65.37|63.97|65.22|63.82|65.44|64.04|65.1|63.7|353
1654775100000|2022-06-09 11:45:00|65.21|63.81|65.02|63.62|65.37|63.97|65.01|63.61|415
1654775400000|2022-06-09 11:50:00|65.03|63.63|64.98|63.58|65.25|63.85|64.95|63.55|309
1654775700000|2022-06-09 11:55:00|64.97|63.57|64.8|63.4|64.99|63.59|64.78|63.38|323
1654776000000|2022-06-09 12:00:00|64.81|63.41|64.99|63.59|65.04|63.64|64.79|63.39|310
1654776300000|2022-06-09 12:05:00|65|63.6|64.96|63.56|65.05|63.65|64.88|63.48|243
1654776600000|2022-06-09 12:10:00|64.97|63.57|64.88|63.48|64.97|63.57|64.75|63.35|248
1654776900000|2022-06-09 12:15:00|64.89|63.49|64.27|62.87|64.9|63.5|64.16|62.76|411
1654777200000|2022-06-09 12:20:00|64.28|62.88|64.22|62.82|64.49|63.09|64.09|62.69|483
1654777500000|2022-06-09 12:25:00|64.21|62.81|64.57|63.17|64.58|63.18|64.17|62.77|432
1654777800000|2022-06-09 12:30:00|64.58|63.18|64.37|62.97|64.58|63.18|64.3|62.9|446
1654778100000|2022-06-09 12:35:00|64.35|62.95|64.53|63.13|64.53|63.13|64.29|62.89|392
1654778400000|2022-06-09 12:40:00|64.51|63.11|64.5|63.1|64.59|63.19|64.34|62.94|399
1654778700000|2022-06-09 12:45:00|64.48|63.08|64.77|63.37|64.81|63.41|64.47|63.07|368
1654779000000|2022-06-09 12:50:00|64.79|63.39|64.72|63.32|64.87|63.47|64.71|63.31|240
1654779300000|2022-06-09 12:55:00|64.71|63.31|64.68|63.28|64.8|63.4|64.6|63.2|248
1654779600000|2022-06-09 13:00:00|64.69|63.29|64.74|63.34|64.8|63.4|64.62|63.22|251
1654779900000|2022-06-09 13:05:00|64.72|63.32|64.52|63.12|64.75|63.35|64.52|63.12|201
1654780200000|2022-06-09 13:10:00|64.51|63.11|64.92|63.52|65.01|63.61|64.51|63.11|356
1654780500000|2022-06-09 13:15:00|64.91|63.51|65.04|63.64|65.15|63.75|64.87|63.47|388
1654780800000|2022-06-09 13:20:00|65.05|63.65|64.91|63.51|65.07|63.67|64.85|63.45|247
1654781100000|2022-06-09 13:25:00|64.92|63.52|64.78|63.38|64.97|63.57|64.77|63.37|223
1654781400000|2022-06-09 13:30:00|64.77|63.37|65.07|63.67|65.16|63.76|64.61|63.21|507
1654781700000|2022-06-09 13:35:00|65.08|63.68|64.64|63.24|65.19|63.79|64.64|63.24|529
1654782000000|2022-06-09 13:40:00|64.65|63.25|64.46|63.06|64.8|63.4|64.28|62.88|494
1654782300000|2022-06-09 13:45:00|64.44|63.04|64.7|63.3|64.77|63.37|64.38|62.98|501
1654782600000|2022-06-09 13:50:00|64.71|63.31|64.95|63.55|65.08|63.68|64.63|63.23|481
1654782900000|2022-06-09 13:55:00|64.94|63.54|64.98|63.58|65.1|63.7|64.78|63.38|468
1654783200000|2022-06-09 14:00:00|64.97|63.57|65|63.6|65.11|63.71|64.84|63.44|419
1654783500000|2022-06-09 14:05:00|64.99|63.59|64.56|63.16|64.99|63.59|64.51|63.11|400
1654783800000|2022-06-09 14:10:00|64.53|63.13|64.85|63.45|64.87|63.47|64.49|63.09|446
1654784100000|2022-06-09 14:15:00|64.84|63.44|64.73|63.33|65.07|63.67|64.72|63.32|445
1654784400000|2022-06-09 14:20:00|64.72|63.32|64.83|63.43|64.86|63.46|64.68|63.28|356
1654784700000|2022-06-09 14:25:00|64.82|63.42|64.9|63.5|64.94|63.54|64.81|63.41|379
1654785000000|2022-06-09 14:30:00|64.91|63.51|64.92|63.52|65|63.6|64.79|63.39|324
1654785300000|2022-06-09 14:35:00|64.9|63.5|64.86|63.46|64.97|63.57|64.86|63.46|294
1654785600000|2022-06-09 14:40:00|64.87|63.47|64.77|63.37|64.87|63.47|64.69|63.29|270
1654785900000|2022-06-09 14:45:00|64.78|63.38|64.68|63.28|64.78|63.38|64.49|63.09|263
1654786200000|2022-06-09 14:50:00|64.67|63.27|64.48|63.08|64.67|63.27|64.36|62.96|403
1654786500000|2022-06-09 14:55:00|64.49|63.09|64.53|63.13|64.61|63.21|64.38|62.98|350
1654786800000|2022-06-09 15:00:00|64.5|63.1|64.3|62.9|64.51|63.11|64.28|62.88|331
1654787100000|2022-06-09 15:05:00|64.29|62.89|64.4|63|64.45|63.05|64.21|62.81|298
1654787400000|2022-06-09 15:10:00|64.39|62.99|64.34|62.94|64.6|63.2|64.29|62.89|400
1654787700000|2022-06-09 15:15:00|64.35|62.95|64.38|62.98|64.47|63.07|64.31|62.91|533
1654788000000|2022-06-09 15:20:00|64.34|62.94|64.45|63.05|64.51|63.11|64.34|62.94|392
1654788300000|2022-06-09 15:25:00|64.46|63.06|64.45|63.05|64.58|63.18|64.4|63|305
1654788600000|2022-06-09 15:30:00|64.46|63.06|64.54|63.14|64.65|63.25|64.38|62.98|356
1654788900000|2022-06-09 15:35:00|64.53|63.13|64.61|63.21|64.66|63.26|64.51|63.11|290
1654789200000|2022-06-09 15:40:00|64.62|63.22|64.81|63.41|64.93|63.53|64.61|63.21|335
1654789500000|2022-06-09 15:45:00|64.82|63.42|64.57|63.17|64.82|63.42|64.57|63.17|204
1654789800000|2022-06-09 15:50:00|64.56|63.16|64.77|63.37|64.81|63.41|64.52|63.12|239
1654790100000|2022-06-09 15:55:00|64.78|63.38|64.76|63.36|64.85|63.45|64.72|63.32|335
1654790400000|2022-06-09 16:00:00|64.75|63.35|64.71|63.31|64.83|63.43|64.58|63.18|324
1654790700000|2022-06-09 16:05:00|64.7|63.3|64.6|63.2|64.77|63.37|64.45|63.05|244
1654791000000|2022-06-09 16:10:00|64.61|63.21|64.49|63.09|64.64|63.24|64.45|63.05|265
1654791300000|2022-06-09 16:15:00|64.5|63.1|64.38|62.98|64.52|63.12|64.35|62.95|264
1654791600000|2022-06-09 16:20:00|64.39|62.99|64.4|63|64.5|63.1|64.36|62.96|293
1654791900000|2022-06-09 16:25:00|64.38|62.98|64.41|63.01|64.53|63.13|64.34|62.94|242
1654792200000|2022-06-09 16:30:00|64.42|63.02|64.59|63.19|64.63|63.23|64.33|62.93|298
1654792500000|2022-06-09 16:35:00|64.58|63.18|64.47|63.07|64.62|63.22|64.42|63.02|199
1654792800000|2022-06-09 16:40:00|64.48|63.08|64.76|63.36|64.82|63.42|64.48|63.08|350
1654793100000|2022-06-09 16:45:00|64.77|63.37|64.95|63.55|64.98|63.58|64.66|63.26|323
1654793400000|2022-06-09 16:50:00|64.96|63.56|65.12|63.72|65.23|63.83|64.95|63.55|373
1654793700000|2022-06-09 16:55:00|65.13|63.73|65.76|64.36|65.89|64.49|65.13|63.73|506
1654794000000|2022-06-09 17:00:00|65.75|64.35|65.66|64.26|66.01|64.61|65.52|64.12|482
1654794300000|2022-06-09 17:05:00|65.65|64.25|65.73|64.33|65.97|64.57|65.65|64.25|404
1654794600000|2022-06-09 17:10:00|65.74|64.34|65.46|64.06|65.79|64.39|65.41|64.01|429
1654794900000|2022-06-09 17:15:00|65.47|64.07|65.33|63.93|65.52|64.12|65.23|63.83|404
1654795200000|2022-06-09 17:20:00|65.31|63.91|65.29|63.89|65.45|64.05|65.28|63.88|308
1654795500000|2022-06-09 17:25:00|65.32|63.92|65.12|63.72|65.39|63.99|65.04|63.64|326
1654795800000|2022-06-09 17:30:00|65.13|63.73|65.22|63.82|65.25|63.85|64.99|63.59|365
1654796100000|2022-06-09 17:35:00|65.23|63.83|65.23|63.83|65.25|63.85|65.04|63.64|293
1654796400000|2022-06-09 17:40:00|65.24|63.84|65.05|63.65|65.26|63.86|64.97|63.57|340
1654796700000|2022-06-09 17:45:00|65.06|63.66|65.28|63.88|65.34|63.94|65.01|63.61|358
1654797000000|2022-06-09 17:50:00|65.29|63.89|65.25|63.85|65.41|64.01|65.24|63.84|335
1654797300000|2022-06-09 17:55:00|65.24|63.84|65.4|64|65.42|64.02|65.1|63.7|310
1654797600000|2022-06-09 18:00:00|65.39|63.99|65.34|63.94|65.48|64.08|65.28|63.88|315
1654797900000|2022-06-09 18:05:00|65.33|63.93|65.17|63.77|65.4|64|65.15|63.75|338
1654798200000|2022-06-09 18:10:00|65.16|63.76|65.31|63.91|65.32|63.92|65.09|63.69|238
1654798500000|2022-06-09 18:15:00|65.3|63.9|65.22|63.82|65.47|64.07|65.21|63.81|319
1654798800000|2022-06-09 18:20:00|65.23|63.83|64.85|63.45|65.26|63.86|64.79|63.39|337
1654799100000|2022-06-09 18:25:00|64.86|63.46|64.99|63.59|65.05|63.65|64.71|63.31|469
1654799400000|2022-06-09 18:30:00|64.98|63.58|64.7|63.3|64.99|63.59|64.69|63.29|445
1654799700000|2022-06-09 18:35:00|64.71|63.31|64.65|63.25|64.8|63.4|64.6|63.2|394
1654800000000|2022-06-09 18:40:00|64.66|63.26|64.58|63.18|64.68|63.28|64.55|63.15|260
1654800300000|2022-06-09 18:45:00|64.57|63.17|64.57|63.17|64.7|63.3|64.48|63.08|371
1654800600000|2022-06-09 18:50:00|64.59|63.19|64.69|63.29|64.72|63.32|64.54|63.14|376
1654800900000|2022-06-09 18:55:00|64.7|63.3|64.63|63.23|64.75|63.35|64.55|63.15|376
1654801200000|2022-06-09 19:00:00|64.62|63.22|64.42|63.02|64.64|63.24|64.42|63.02|371
1654801500000|2022-06-09 19:05:00|64.41|63.01|64.45|63.05|64.54|63.14|64.4|63|360
1654801800000|2022-06-09 19:10:00|64.44|63.04|64.47|63.07|64.52|63.12|64.42|63.02|286
1654802100000|2022-06-09 19:15:00|64.48|63.08|64.67|63.27|64.71|63.31|64.43|63.03|342
1654802400000|2022-06-09 19:20:00|64.66|63.26|64.82|63.42|64.85|63.45|64.52|63.12|364
1654802700000|2022-06-09 19:25:00|64.81|63.41|64.61|63.21|64.82|63.42|64.57|63.17|284
1654803000000|2022-06-09 19:30:00|64.62|63.22|64.4|63|64.68|63.28|64.27|62.87|393
1654803300000|2022-06-09 19:35:00|64.39|62.99|64.28|62.88|64.41|63.01|64.1|62.7|404
1654803600000|2022-06-09 19:40:00|64.27|62.87|64.15|62.75|64.3|62.9|64.05|62.65|390
1654803900000|2022-06-09 19:45:00|64.16|62.76|63.87|62.47|64.2|62.8|63.81|62.41|338
1654804200000|2022-06-09 19:50:00|63.88|62.48|64.11|62.71|64.13|62.73|63.84|62.44|411
1654804500000|2022-06-09 19:55:00|64.1|62.7|63.51|62.11|64.15|62.75|63.44|62.04|374
1654804800000|2022-06-09 20:00:00|63.53|62.13|63.78|62.38|63.88|62.48|63.38|61.98|615
1654805100000|2022-06-09 20:05:00|63.79|62.39|63.67|62.27|63.84|62.44|63.54|62.14|511
1654805400000|2022-06-09 20:10:00|63.68|62.28|63.95|62.55|64.01|62.61|63.65|62.25|425
1654805700000|2022-06-09 20:15:00|63.96|62.56|64.1|62.7|64.1|62.7|63.9|62.5|282
1654806000000|2022-06-09 20:20:00|64.09|62.69|63.98|62.58|64.15|62.75|63.91|62.51|323
1654806300000|2022-06-09 20:25:00|63.99|62.59|63.99|62.59|64.02|62.62|63.9|62.5|291
1654806600000|2022-06-09 20:30:00|63.98|62.58|63.94|62.54|64|62.6|63.88|62.48|199
1654806900000|2022-06-09 20:35:00|63.95|62.55|63.93|62.53|64.01|62.61|63.89|62.49|247
1654807200000|2022-06-09 20:40:00|63.94|62.54|63.88|62.48|63.94|62.54|63.81|62.41|268
1654807500000|2022-06-09 20:45:00|63.89|62.49|64.1|62.7|64.1|62.7|63.85|62.45|249
1654807800000|2022-06-09 20:50:00|64.11|62.71|64.22|62.82|64.25|62.85|64.03|62.63|333
1654808100000|2022-06-09 20:55:00|64.2|62.8|64.23|62.83|64.27|62.87|64.08|62.68|281
1654808400000|2022-06-09 21:00:00|64.22|62.82|64.24|62.84|64.3|62.9|64.2|62.8|106
1654808700000|2022-06-09 21:05:00|64.23|62.83|64.19|62.79|64.23|62.83|64.09|62.69|91
1654809000000|2022-06-09 21:10:00|64.18|62.78|64.4|63|64.42|63.02|64.17|62.77|229
1654809300000|2022-06-09 21:15:00|64.41|63.01|64.26|62.86|64.42|63.02|64.26|62.86|175
1654809600000|2022-06-09 21:20:00|64.27|62.87|64.41|63.01|64.42|63.02|64.26|62.86|187
1654809900000|2022-06-09 21:25:00|64.42|63.02|64.27|62.87|64.47|63.07|64.27|62.87|105
1654810200000|2022-06-09 21:30:00|64.26|62.86|64.06|62.66|64.27|62.87|64.06|62.66|140
1654810500000|2022-06-09 21:35:00|64.05|62.65|64.2|62.8|64.21|62.81|64.02|62.62|69
1654810800000|2022-06-09 21:40:00|64.19|62.79|64.35|62.95|64.36|62.96|64.17|62.77|89
1654811100000|2022-06-09 21:45:00|64.34|62.94|64.01|62.61|64.37|62.97|63.98|62.58|156
1654811400000|2022-06-09 21:50:00|64.02|62.62|64.2|62.8|64.25|62.85|64.02|62.62|109
1654811700000|2022-06-09 21:55:00|64.21|62.81|64.02|62.62|64.22|62.82|64.01|62.61|118
1654812000000|2022-06-09 22:00:00|64.01|62.61|64.05|62.65|64.12|62.72|63.91|62.51|196
1654812300000|2022-06-09 22:05:00|64.04|62.64|64|62.6|64.13|62.73|63.95|62.55|76
1654812600000|2022-06-09 22:10:00|64.02|62.62|63.86|62.46|64.07|62.67|63.84|62.44|89
1654812900000|2022-06-09 22:15:00|63.88|62.48|64|62.6|64.01|62.61|63.83|62.43|146
1654813200000|2022-06-09 22:20:00|63.99|62.59|63.87|62.47|64.01|62.61|63.78|62.38|186
1654813500000|2022-06-09 22:25:00|63.88|62.48|64.05|62.65|64.06|62.66|63.87|62.47|190
1654813800000|2022-06-09 22:30:00|64.06|62.66|64.07|62.67|64.24|62.84|64.03|62.63|199
1654814100000|2022-06-09 22:35:00|64.08|62.68|63.98|62.58|64.11|62.71|63.86|62.46|227
1654814400000|2022-06-09 22:40:00|63.97|62.57|64|62.6|64.03|62.63|63.85|62.45|259
1654814700000|2022-06-09 22:45:00|63.96|62.56|64.04|62.64|64.04|62.64|63.87|62.47|200
1654815000000|2022-06-09 22:50:00|64.05|62.65|63.87|62.47|64.06|62.66|63.82|62.42|196
1654815300000|2022-06-09 22:55:00|63.86|62.46|63.88|62.48|63.88|62.48|63.68|62.28|207
1654815600000|2022-06-09 23:00:00|63.89|62.49|63.9|62.5|63.95|62.55|63.72|62.32|281
1654815900000|2022-06-09 23:05:00|63.89|62.49|63.86|62.46|63.94|62.54|63.77|62.37|226
1654816200000|2022-06-09 23:10:00|63.83|62.43|63.76|62.36|63.91|62.51|63.71|62.31|194
1654816500000|2022-06-09 23:15:00|63.74|62.34|63.87|62.47|63.87|62.47|63.52|62.12|310
1654816800000|2022-06-09 23:20:00|63.88|62.48|63.93|62.53|63.98|62.58|63.8|62.4|289
1654817100000|2022-06-09 23:25:00|63.94|62.54|63.87|62.47|63.97|62.57|63.76|62.36|275
1654817400000|2022-06-09 23:30:00|63.86|62.46|63.98|62.58|64.03|62.63|63.76|62.36|213
1654817700000|2022-06-09 23:35:00|64|62.6|64.03|62.63|64.03|62.63|63.9|62.5|219
1654818000000|2022-06-09 23:40:00|64.02|62.62|63.94|62.54|64.06|62.66|63.91|62.51|208
1654818300000|2022-06-09 23:45:00|63.96|62.56|64.02|62.62|64.04|62.64|63.9|62.5|213
1654818600000|2022-06-09 23:50:00|63.99|62.59|63.92|62.52|64.03|62.63|63.84|62.44|230
1654818900000|2022-06-09 23:55:00|63.93|62.53|63.91|62.51|64.03|62.63|63.88|62.48|133
1654819200000|2022-06-10 00:00:00|63.92|62.52|64.05|62.65|64.07|62.67|63.76|62.36|233
1654819500000|2022-06-10 00:05:00|64.04|62.64|63.81|62.41|64.12|62.72|63.74|62.34|299
1654819800000|2022-06-10 00:10:00|63.82|62.42|63.4|62|63.83|62.43|63.38|61.98|343
1654820100000|2022-06-10 00:15:00|63.41|62.01|62.44|61.04|63.42|62.02|62.02|60.62|641
1654820400000|2022-06-10 00:20:00|62.45|61.05|62.72|61.32|62.96|61.56|62.45|61.05|588
1654820700000|2022-06-10 00:25:00|62.74|61.34|62.76|61.36|62.99|61.59|62.66|61.26|592
1654821000000|2022-06-10 00:30:00|62.77|61.37|62.86|61.46|62.94|61.54|62.65|61.25|586
1654821300000|2022-06-10 00:35:00|62.87|61.47|63.15|61.75|63.16|61.76|62.78|61.38|487
1654821600000|2022-06-10 00:40:00|63.16|61.76|63.22|61.82|63.25|61.85|62.97|61.57|414
1654821900000|2022-06-10 00:45:00|63.24|61.84|63.29|61.89|63.37|61.97|63.18|61.78|354
1654822200000|2022-06-10 00:50:00|63.3|61.9|63.13|61.73|63.37|61.97|63.03|61.63|394
1654822500000|2022-06-10 00:55:00|63.14|61.74|62.88|61.48|63.16|61.76|62.87|61.47|351
1654822800000|2022-06-10 01:00:00|62.89|61.49|62.99|61.59|63.01|61.61|62.79|61.39|424
1654823100000|2022-06-10 01:05:00|63|61.6|62.87|61.47|63.01|61.61|62.74|61.34|326
1654823400000|2022-06-10 01:10:00|62.88|61.48|62.78|61.38|62.92|61.52|62.75|61.35|341
1654823700000|2022-06-10 01:15:00|62.79|61.39|63.1|61.7|63.15|61.75|62.72|61.32|377
1654824000000|2022-06-10 01:20:00|63.09|61.69|63.03|61.63|63.23|61.83|62.97|61.57|351
1654824300000|2022-06-10 01:25:00|63.04|61.64|63.1|61.7|63.15|61.75|63.01|61.61|246
1654824600000|2022-06-10 01:30:00|63.11|61.71|63.14|61.74|63.16|61.76|63|61.6|288
1654824900000|2022-06-10 01:35:00|63.15|61.75|63.07|61.67|63.19|61.79|63.02|61.62|347
1654825200000|2022-06-10 01:40:00|63.08|61.68|62.96|61.56|63.1|61.7|62.96|61.56|186
1654825500000|2022-06-10 01:45:00|62.97|61.57|63|61.6|63.04|61.64|62.87|61.47|237
1654825800000|2022-06-10 01:50:00|63.01|61.61|62.96|61.56|63.13|61.73|62.92|61.52|254
1654826100000|2022-06-10 01:55:00|62.95|61.55|63.01|61.61|63.16|61.76|62.94|61.54|264
1654826400000|2022-06-10 02:00:00|63|61.6|63.17|61.77|63.21|61.81|62.95|61.55|309
1654826700000|2022-06-10 02:05:00|63.18|61.78|63.18|61.78|63.33|61.93|63.15|61.75|319
1654827000000|2022-06-10 02:10:00|63.17|61.77|63.16|61.76|63.34|61.94|63.13|61.73|270
1654827300000|2022-06-10 02:15:00|63.15|61.75|63.23|61.83|63.23|61.83|63.12|61.72|230
1654827600000|2022-06-10 02:20:00|63.24|61.84|63.32|61.92|63.34|61.94|63.18|61.78|205
1654827900000|2022-06-10 02:25:00|63.33|61.93|63.4|62|63.42|62.02|63.3|61.9|238
1654828200000|2022-06-10 02:30:00|63.41|62.01|63.3|61.9|63.44|62.04|63.27|61.87|278
1654828500000|2022-06-10 02:35:00|63.31|61.91|63.33|61.93|63.38|61.98|63.24|61.84|177
1654828800000|2022-06-10 02:40:00|63.32|61.92|63.4|62|63.42|62.02|63.27|61.87|205
1654829100000|2022-06-10 02:45:00|63.38|61.98|63.32|61.92|63.43|62.03|63.29|61.89|163
1654829400000|2022-06-10 02:50:00|63.33|61.93|63.42|62.02|63.43|62.03|63.27|61.87|179
1654829700000|2022-06-10 02:55:00|63.41|62.01|63.39|61.99|63.43|62.03|63.34|61.94|150
1654830000000|2022-06-10 03:00:00|63.38|61.98|64.02|62.62|64.04|62.64|63.37|61.97|522
1654830300000|2022-06-10 03:05:00|64.01|62.61|63.86|62.46|64.1|62.7|63.74|62.34|485
1654830600000|2022-06-10 03:10:00|63.87|62.47|64.05|62.65|64.12|62.72|63.81|62.41|422
1654830900000|2022-06-10 03:15:00|64.06|62.66|63.99|62.59|64.15|62.75|63.91|62.51|342
1654831200000|2022-06-10 03:20:00|63.98|62.58|64.21|62.81|64.28|62.88|63.96|62.56|311
1654831500000|2022-06-10 03:25:00|64.24|62.84|64.23|62.83|64.31|62.91|64.16|62.76|318
1654831800000|2022-06-10 03:30:00|64.22|62.82|63.94|62.54|64.24|62.84|63.93|62.53|235
1654832100000|2022-06-10 03:35:00|63.95|62.55|63.92|62.52|63.95|62.55|63.86|62.46|221
1654832400000|2022-06-10 03:40:00|63.91|62.51|63.8|62.4|63.96|62.56|63.74|62.34|179
1654832700000|2022-06-10 03:45:00|63.81|62.41|63.68|62.28|63.81|62.41|63.66|62.26|160
1654833000000|2022-06-10 03:50:00|63.67|62.27|63.63|62.23|63.77|62.37|63.62|62.22|113
1654833300000|2022-06-10 03:55:00|63.64|62.24|63.62|62.22|63.67|62.27|63.57|62.17|122
1654833600000|2022-06-10 04:00:00|63.61|62.21|63.58|62.18|63.71|62.31|63.51|62.11|194
1654833900000|2022-06-10 04:05:00|63.6|62.2|63.71|62.31|63.71|62.31|63.56|62.16|143
1654834200000|2022-06-10 04:10:00|63.7|62.3|63.73|62.33|63.82|62.42|63.68|62.28|215
1654834500000|2022-06-10 04:15:00|63.74|62.34|63.81|62.41|63.82|62.42|63.65|62.25|221
1654834800000|2022-06-10 04:20:00|63.8|62.4|63.75|62.35|63.86|62.46|63.72|62.32|200
1654835100000|2022-06-10 04:25:00|63.76|62.36|63.53|62.13|63.76|62.36|63.43|62.03|122
1654835400000|2022-06-10 04:30:00|63.52|62.12|63.48|62.08|63.56|62.16|63.44|62.04|229
1654835700000|2022-06-10 04:35:00|63.49|62.09|63.45|62.05|63.5|62.1|63.42|62.02|115
1654836000000|2022-06-10 04:40:00|63.49|62.09|63.46|62.06|63.53|62.13|63.41|62.01|193
1654836300000|2022-06-10 04:45:00|63.47|62.07|63.58|62.18|63.59|62.19|63.43|62.03|242
1654836600000|2022-06-10 04:50:00|63.59|62.19|63.67|62.27|63.72|62.32|63.55|62.15|183
1654836900000|2022-06-10 04:55:00|63.66|62.26|63.54|62.14|63.77|62.37|63.51|62.11|235
1654837200000|2022-06-10 05:00:00|63.55|62.15|63.42|62.72|63.71|62.74|63.31|62.14|279
1654837500000|2022-06-10 05:05:00|63.43|62.73|63.72|62.32|63.78|62.76|63.31|62.28|170
1654837800000|2022-06-10 05:10:00|63.73|62.33|63.7|62.3|63.76|62.36|63.65|62.25|204
1654838100000|2022-06-10 05:15:00|63.71|62.31|63.78|62.38|63.82|62.42|63.7|62.3|213
1654838400000|2022-06-10 05:20:00|63.79|62.39|63.75|62.35|63.83|62.43|63.74|62.34|177
1654838700000|2022-06-10 05:25:00|63.76|62.36|63.77|62.37|63.82|62.42|63.67|62.27|192
1654839000000|2022-06-10 05:30:00|63.78|62.38|63.84|62.44|63.86|62.46|63.75|62.35|220
1654839300000|2022-06-10 05:35:00|63.86|62.46|63.74|62.34|63.87|62.47|63.73|62.33|196
1654839600000|2022-06-10 05:40:00|63.75|62.35|63.83|62.43|63.86|62.46|63.72|62.32|163
1654839900000|2022-06-10 05:45:00|63.84|62.44|63.67|62.27|63.88|62.48|63.61|62.21|214
1654840200000|2022-06-10 05:50:00|63.66|62.26|63.55|62.15|63.72|62.32|63.48|62.08|189
1654840500000|2022-06-10 05:55:00|63.56|62.16|63.56|62.16|63.65|62.25|63.52|62.12|208
1654840800000|2022-06-10 06:00:00|63.55|62.15|63.63|62.23|63.65|62.25|63.54|62.14|246
1654841100000|2022-06-10 06:05:00|63.62|62.22|63.54|62.14|63.65|62.25|63.47|62.07|194
1654841400000|2022-06-10 06:10:00|63.53|62.13|63.5|62.1|63.56|62.16|63.29|61.89|338
1654841700000|2022-06-10 06:15:00|63.49|62.09|63.45|62.05|63.69|62.29|63.39|61.99|286
1654842000000|2022-06-10 06:20:00|63.44|62.04|63.26|61.86|63.5|62.1|63.22|61.82|266
1654842300000|2022-06-10 06:25:00|63.27|61.87|63.39|61.99|63.4|62|63.15|61.75|238
1654842600000|2022-06-10 06:30:00|63.38|61.98|63.21|61.81|63.45|62.05|63.19|61.79|323
1654842900000|2022-06-10 06:35:00|63.2|61.8|63.23|61.83|63.25|61.85|63.13|61.73|241
1654843200000|2022-06-10 06:40:00|63.24|61.84|63.04|61.64|63.29|61.89|63.04|61.64|173
1654843500000|2022-06-10 06:45:00|63.05|61.65|62.99|61.59|63.09|61.69|62.98|61.58|213
1654843800000|2022-06-10 06:50:00|62.97|61.57|63.03|61.63|63.1|61.7|62.97|61.57|229
1654844100000|2022-06-10 06:55:00|63.02|61.62|62.93|61.53|63.08|61.68|62.91|61.51|166
1654844400000|2022-06-10 07:00:00|62.94|61.54|63.09|61.69|63.14|61.74|62.93|61.53|298
1654844700000|2022-06-10 07:05:00|63.1|61.7|63.1|61.7|63.19|61.79|63.06|61.66|251
1654845000000|2022-06-10 07:10:00|63.09|61.69|62.92|61.52|63.12|61.72|62.87|61.47|268
1654845300000|2022-06-10 07:15:00|62.91|61.51|63|61.6|63.08|61.68|62.89|61.49|270
1654845600000|2022-06-10 07:20:00|63.02|61.62|62.85|61.45|63.03|61.63|62.83|61.43|227
1654845900000|2022-06-10 07:25:00|62.84|61.44|62.85|61.45|62.92|61.52|62.8|61.4|204
1654846200000|2022-06-10 07:30:00|62.84|61.44|62.86|61.46|62.92|61.52|62.81|61.41|207
1654846500000|2022-06-10 07:35:00|62.85|61.45|62.99|61.59|63.01|61.61|62.85|61.45|179
1654846800000|2022-06-10 07:40:00|62.98|61.58|63.03|61.63|63.08|61.68|62.94|61.54|219
1654847100000|2022-06-10 07:45:00|63.02|61.62|63.07|61.67|63.18|61.78|62.92|61.52|264
1654847400000|2022-06-10 07:50:00|63.08|61.68|63.04|61.64|63.18|61.78|63|61.6|231
1654847700000|2022-06-10 07:55:00|63.03|61.63|63.03|61.63|63.15|61.75|62.99|61.59|263
1654848000000|2022-06-10 08:00:00|63.04|61.64|62.98|61.58|63.27|61.87|62.96|61.56|245
1654848300000|2022-06-10 08:05:00|62.99|61.59|63.02|61.62|63.03|61.63|62.95|61.55|162
1654848600000|2022-06-10 08:10:00|63.03|61.63|62.93|61.53|63.09|61.69|62.93|61.53|206
1654848900000|2022-06-10 08:15:00|62.94|61.54|62.95|61.55|63.04|61.64|62.92|61.52|213
1654849200000|2022-06-10 08:20:00|62.94|61.54|62.85|61.45|62.97|61.57|62.85|61.45|201
1654849500000|2022-06-10 08:25:00|62.86|61.46|62.84|61.44|62.87|61.47|62.76|61.36|252
1654849800000|2022-06-10 08:30:00|62.82|61.42|62.56|61.16|62.9|61.5|62.5|61.1|302
1654850100000|2022-06-10 08:35:00|62.55|61.15|62.49|61.09|62.57|61.17|62.4|61|381
1654850400000|2022-06-10 08:40:00|62.5|61.1|62.51|61.11|62.58|61.18|62.45|61.05|285
1654850700000|2022-06-10 08:45:00|62.49|61.09|62.6|61.2|62.68|61.28|62.47|61.07|309
1654851000000|2022-06-10 08:50:00|62.61|61.21|62.61|61.21|62.64|61.24|62.54|61.14|249
1654851300000|2022-06-10 08:55:00|62.62|61.22|62.55|61.15|62.67|61.27|62.43|61.03|239
1654851600000|2022-06-10 09:00:00|62.56|61.16|62.55|61.15|62.73|61.33|62.47|61.07|339
1654851900000|2022-06-10 09:05:00|62.56|61.16|62.19|60.79|62.59|61.19|62.19|60.79|333
1654852200000|2022-06-10 09:10:00|62.18|60.78|62.05|60.65|62.19|60.79|62.04|60.64|294
1654852500000|2022-06-10 09:15:00|62.04|60.64|61.21|59.81|62.05|60.65|61.19|59.79|390
1654852800000|2022-06-10 09:20:00|61.2|59.8|61.74|60.34|61.81|60.41|61.2|59.8|532
1654853100000|2022-06-10 09:25:00|61.72|60.32|61.77|60.37|61.84|60.44|61.69|60.29|438
1654853400000|2022-06-10 09:30:00|61.76|60.36|61.72|60.32|61.9|60.5|61.7|60.3|346
1654853700000|2022-06-10 09:35:00|61.73|60.33|61.69|60.29|61.74|60.34|61.56|60.16|357
1654854000000|2022-06-10 09:40:00|61.67|60.27|61.67|60.27|61.72|60.32|61.56|60.16|342
1654854300000|2022-06-10 09:45:00|61.71|60.31|61.43|60.03|61.79|60.39|61.42|60.02|319
1654854600000|2022-06-10 09:50:00|61.44|60.04|61.39|59.99|61.48|60.08|61.23|59.83|470
1654854900000|2022-06-10 09:55:00|61.38|59.98|61.4|60|61.47|60.07|61.34|59.94|380
1654855200000|2022-06-10 10:00:00|61.39|59.99|61.63|60.23|61.68|60.28|61.25|59.85|393
1654855500000|2022-06-10 10:05:00|61.64|60.24|61.55|60.15|61.64|60.24|61.47|60.07|270
1654855800000|2022-06-10 10:10:00|61.57|60.17|61.6|60.2|61.62|60.22|61.43|60.03|336
1654856100000|2022-06-10 10:15:00|61.62|60.22|61.78|60.38|61.81|60.41|61.6|60.2|310
1654856400000|2022-06-10 10:20:00|61.79|60.39|61.69|60.29|61.83|60.43|61.65|60.25|271
1654856700000|2022-06-10 10:25:00|61.68|60.28|61.84|60.44|61.89|60.49|61.67|60.27|328
1654857000000|2022-06-10 10:30:00|61.83|60.43|61.91|60.51|61.99|60.59|61.8|60.4|235
1654857300000|2022-06-10 10:35:00|61.96|60.56|61.69|60.29|61.97|60.57|61.69|60.29|254
1654857600000|2022-06-10 10:40:00|61.7|60.3|61.79|60.39|61.8|60.4|61.68|60.28|243
1654857900000|2022-06-10 10:45:00|61.81|60.41|61.8|60.4|61.9|60.5|61.77|60.37|234
1654858200000|2022-06-10 10:50:00|61.81|60.41|61.89|60.49|61.91|60.51|61.76|60.36|264
1654858500000|2022-06-10 10:55:00|61.9|60.5|61.9|60.5|61.91|60.51|61.73|60.33|256
1654858800000|2022-06-10 11:00:00|61.89|60.49|61.74|60.34|61.92|60.52|61.73|60.33|315
1654859100000|2022-06-10 11:05:00|61.75|60.35|61.87|60.47|61.89|60.49|61.73|60.33|215
1654859400000|2022-06-10 11:10:00|61.9|60.5|61.85|60.45|61.93|60.53|61.83|60.43|218
1654859700000|2022-06-10 11:15:00|61.86|60.46|61.89|60.49|61.91|60.51|61.76|60.36|218
1654860000000|2022-06-10 11:20:00|61.9|60.5|61.89|60.49|61.94|60.54|61.85|60.45|209
1654860300000|2022-06-10 11:25:00|61.88|60.48|61.82|60.42|61.91|60.51|61.72|60.32|239
1654860600000|2022-06-10 11:30:00|61.83|60.43|62.11|60.71|62.26|60.86|61.81|60.41|344
1654860900000|2022-06-10 11:35:00|62.12|60.72|62.27|60.87|62.34|60.94|62.1|60.7|294
1654861200000|2022-06-10 11:40:00|62.28|60.88|62.27|60.87|62.31|60.91|62.18|60.78|276
1654861500000|2022-06-10 11:45:00|62.28|60.88|62.15|60.75|62.33|60.93|62.09|60.69|245
1654861800000|2022-06-10 11:50:00|62.17|60.77|62.12|60.72|62.2|60.8|62.1|60.7|202
1654862100000|2022-06-10 11:55:00|62.13|60.73|62.07|60.67|62.19|60.79|62.06|60.66|219
1654862400000|2022-06-10 12:00:00|62.08|60.68|62.02|60.62|62.19|60.79|61.9|60.5|259
1654862700000|2022-06-10 12:05:00|62|60.6|62.28|60.88|62.36|60.96|62|60.6|359
1654863000000|2022-06-10 12:10:00|62.26|60.86|62.35|60.95|62.38|60.98|62.23|60.83|304
1654863300000|2022-06-10 12:15:00|62.36|60.96|62.24|60.84|62.38|60.98|62.22|60.82|294
1654863600000|2022-06-10 12:20:00|62.25|60.85|62.53|61.13|62.53|61.13|62.24|60.84|312
1654863900000|2022-06-10 12:25:00|62.54|61.14|62.02|61.32|62.62|61.51|62.02|61.09|296
1654864200000|2022-06-10 12:30:00|62.01|61.31|60.17|59.47|62.01|61.31|59.3|58.6|763
1654864500000|2022-06-10 12:35:00|60.18|59.48|60.66|59.96|61.16|60.46|60.09|59.39|615
1654864800000|2022-06-10 12:40:00|60.67|59.97|60.61|59.21|60.85|60.08|60.32|59.19|584
1654865100000|2022-06-10 12:45:00|60.59|59.19|60.97|59.57|61.09|59.69|60.51|59.11|638
1654865400000|2022-06-10 12:50:00|60.95|59.55|60.52|59.12|61.01|59.61|60.15|58.75|592
1654865700000|2022-06-10 12:55:00|60.51|59.11|60.27|58.87|60.59|59.19|60.23|58.83|610
1654866000000|2022-06-10 13:00:00|60.28|58.88|60.35|58.95|60.5|59.1|60.15|58.75|569
1654866300000|2022-06-10 13:05:00|60.36|58.96|59.87|58.47|60.4|59|59.85|58.45|502
1654866600000|2022-06-10 13:10:00|59.88|58.48|59.69|58.29|59.97|58.57|59.65|58.25|487
1654866900000|2022-06-10 13:15:00|59.7|58.3|59.45|58.05|59.78|58.38|59.39|57.99|563
1654867200000|2022-06-10 13:20:00|59.46|58.06|59.18|57.78|59.65|58.25|59.14|57.74|563
1654867500000|2022-06-10 13:25:00|59.19|57.79|59.19|57.79|59.33|57.93|58.59|57.19|699
1654867800000|2022-06-10 13:30:00|59.2|57.8|58.87|57.47|59.6|58.2|58.64|57.24|703
1654868100000|2022-06-10 13:35:00|58.88|57.48|59.24|57.84|59.31|57.91|58.8|57.4|667
1654868400000|2022-06-10 13:40:00|59.25|57.85|59.69|58.29|59.71|58.31|59.2|57.8|610
1654868700000|2022-06-10 13:45:00|59.7|58.3|59.4|58|59.89|58.49|59.34|57.94|596
1654869000000|2022-06-10 13:50:00|59.41|58.01|59.08|57.68|59.45|58.05|59.02|57.62|528
1654869300000|2022-06-10 13:55:00|59.09|57.69|59.14|57.74|59.28|57.88|58.96|57.56|520
1654869600000|2022-06-10 14:00:00|59.15|57.75|59.12|57.72|59.15|57.75|58.71|57.31|531
1654869900000|2022-06-10 14:05:00|59.13|57.73|59.09|57.69|59.22|57.82|59.01|57.61|554
1654870200000|2022-06-10 14:10:00|59.08|57.68|59.04|57.64|59.21|57.81|58.88|57.48|543
1654870500000|2022-06-10 14:15:00|59.03|57.63|59.68|58.28|59.69|58.29|58.99|57.59|619
1654870800000|2022-06-10 14:20:00|59.69|58.29|59.5|58.1|59.75|58.35|59.41|58.01|452
1654871100000|2022-06-10 14:25:00|59.51|58.11|59.5|58.1|59.65|58.25|59.44|58.04|440
1654871400000|2022-06-10 14:30:00|59.49|58.09|59.94|58.54|59.98|58.58|59.47|58.07|522
1654871700000|2022-06-10 14:35:00|59.95|58.55|59.96|58.56|60.2|58.8|59.81|58.41|473
1654872000000|2022-06-10 14:40:00|59.95|58.55|60.1|58.7|60.13|58.73|59.91|58.51|425
1654872300000|2022-06-10 14:45:00|60.09|58.69|59.99|58.59|60.16|58.76|59.89|58.49|349
1654872600000|2022-06-10 14:50:00|59.98|58.58|59.96|58.56|60.19|58.79|59.92|58.52|429
1654872900000|2022-06-10 14:55:00|59.95|58.55|59.66|58.26|59.97|58.57|59.64|58.24|382
1654873200000|2022-06-10 15:00:00|59.65|58.25|59.78|58.38|59.83|58.43|59.61|58.21|438
1654873500000|2022-06-10 15:05:00|59.79|58.39|59.54|58.14|59.8|58.4|59.41|58.01|355
1654873800000|2022-06-10 15:10:00|59.55|58.15|59.32|57.92|59.55|58.15|59.27|57.87|426
1654874100000|2022-06-10 15:15:00|59.33|57.93|59.38|57.98|59.41|58.01|59.26|57.86|402
1654874400000|2022-06-10 15:20:00|59.39|57.99|59.12|57.72|59.5|58.1|59.1|57.7|430
1654874700000|2022-06-10 15:25:00|59.1|57.7|59.19|57.79|59.29|57.89|59.03|57.63|453
1654875000000|2022-06-10 15:30:00|59.2|57.8|59.3|57.9|59.31|57.91|59.03|57.63|383
1654875300000|2022-06-10 15:35:00|59.29|57.89|59.26|57.86|59.32|57.92|59.16|57.76|281
1654875600000|2022-06-10 15:40:00|59.27|57.87|59.4|58|59.44|58.04|59.23|57.83|298
1654875900000|2022-06-10 15:45:00|59.39|57.99|59.34|57.94|59.61|58.21|59.33|57.93|368
1654876200000|2022-06-10 15:50:00|59.35|57.95|59.41|58.01|59.47|58.07|59.34|57.94|258
1654876500000|2022-06-10 15:55:00|59.42|58.02|59.45|58.05|59.52|58.12|59.37|57.97|359
1654876800000|2022-06-10 16:00:00|59.46|58.06|59.35|57.95|59.54|58.14|59.23|57.83|390
1654877100000|2022-06-10 16:05:00|59.34|57.94|59.23|57.83|59.51|58.11|59.23|57.83|330
1654877400000|2022-06-10 16:10:00|59.24|57.84|59.02|57.62|59.28|57.88|59.02|57.62|300
1654877700000|2022-06-10 16:15:00|59.03|57.63|59.12|57.72|59.18|57.78|59.02|57.62|403
1654878000000|2022-06-10 16:20:00|59.13|57.73|59.02|57.62|59.3|57.9|59|57.6|430
1654878300000|2022-06-10 16:25:00|59.01|57.61|57.96|56.56|59.05|57.65|57.76|56.36|576
1654878600000|2022-06-10 16:30:00|57.95|56.55|58.13|56.73|58.47|57.07|57.76|56.36|632
1654878900000|2022-06-10 16:35:00|58.15|56.75|57.98|56.58|58.28|56.88|57.97|56.57|556
1654879200000|2022-06-10 16:40:00|58|56.6|58.27|56.87|58.41|57.01|57.88|56.48|644
1654879500000|2022-06-10 16:45:00|58.28|56.88|58.3|56.9|58.38|56.98|58.08|56.68|508
1654879800000|2022-06-10 16:50:00|58.27|56.87|58.43|57.03|58.44|57.04|57.95|56.55|463
1654880100000|2022-06-10 16:55:00|58.41|57.01|58.4|57|58.56|57.16|58.23|56.83|570
1654880400000|2022-06-10 17:00:00|58.41|57.01|58.3|56.9|58.44|57.04|58.11|56.71|489
1654880700000|2022-06-10 17:05:00|58.31|56.91|58.23|56.83|58.45|57.05|58.18|56.78|400
1654881000000|2022-06-10 17:10:00|58.24|56.84|58.27|56.87|58.32|56.92|58.16|56.76|305
1654881300000|2022-06-10 17:15:00|58.26|56.86|58.54|57.14|58.54|57.14|58.21|56.81|396
1654881600000|2022-06-10 17:20:00|58.53|57.13|58.78|57.38|58.79|57.39|58.51|57.11|246
1654881900000|2022-06-10 17:25:00|58.79|57.39|59.03|57.63|59.1|57.7|58.77|57.37|351
1654882200000|2022-06-10 17:30:00|59.04|57.64|58.67|57.27|59.04|57.64|58.64|57.24|270
1654882500000|2022-06-10 17:35:00|58.68|57.28|58.9|57.5|58.9|57.5|58.67|57.27|248
1654882800000|2022-06-10 17:40:00|58.89|57.49|58.82|57.42|58.92|57.52|58.79|57.39|232
1654883100000|2022-06-10 17:45:00|58.83|57.43|58.9|57.5|58.94|57.54|58.75|57.35|306
1654883400000|2022-06-10 17:50:00|58.89|57.49|58.84|57.44|59.04|57.64|58.81|57.41|391
1654883700000|2022-06-10 17:55:00|58.82|57.42|58.79|57.39|58.9|57.5|58.71|57.31|306
1654884000000|2022-06-10 18:00:00|58.78|57.38|58.81|57.41|58.91|57.51|58.75|57.35|250
1654884300000|2022-06-10 18:05:00|58.8|57.4|58.79|57.39|58.93|57.53|58.73|57.33|306
1654884600000|2022-06-10 18:10:00|58.8|57.4|58.91|57.51|58.93|57.53|58.54|57.14|361
1654884900000|2022-06-10 18:15:00|58.9|57.5|59.1|57.7|59.17|57.77|58.88|57.48|380
1654885200000|2022-06-10 18:20:00|59.09|57.69|58.87|57.47|59.13|57.73|58.85|57.45|349
1654885500000|2022-06-10 18:25:00|58.88|57.48|58.8|57.4|59.06|57.66|58.76|57.36|358
1654885800000|2022-06-10 18:30:00|58.79|57.39|58.69|57.29|58.9|57.5|58.65|57.25|326
1654886100000|2022-06-10 18:35:00|58.67|57.27|58.61|57.21|58.78|57.38|58.59|57.19|305
1654886400000|2022-06-10 18:40:00|58.6|57.2|58.57|57.17|58.67|57.27|58.49|57.09|325
1654886700000|2022-06-10 18:45:00|58.56|57.16|58.63|57.23|58.67|57.27|58.55|57.15|355
1654887000000|2022-06-10 18:50:00|58.61|57.21|58.5|57.1|58.69|57.29|58.5|57.1|284
1654887300000|2022-06-10 18:55:00|58.52|57.12|58.71|57.31|58.81|57.41|58.47|57.07|338
1654887600000|2022-06-10 19:00:00|58.72|57.32|58.42|57.02|58.77|57.37|58.39|56.99|345
1654887900000|2022-06-10 19:05:00|58.41|57.01|58.46|57.06|58.5|57.1|58.32|56.92|393
1654888200000|2022-06-10 19:10:00|58.45|57.05|58.64|57.24|58.68|57.28|58.43|57.03|376
1654888500000|2022-06-10 19:15:00|58.63|57.23|58.47|57.07|58.65|57.25|58.46|57.06|279
1654888800000|2022-06-10 19:20:00|58.48|57.08|58.61|57.21|58.63|57.23|58.34|56.94|329
1654889100000|2022-06-10 19:25:00|58.64|57.24|58.84|57.44|59.22|57.82|58.62|57.22|414
1654889400000|2022-06-10 19:30:00|58.85|57.45|59.15|57.75|59.23|57.83|58.72|57.32|383
1654889700000|2022-06-10 19:35:00|59.17|57.77|59.04|57.64|59.22|57.82|58.99|57.59|404
1654890000000|2022-06-10 19:40:00|59.01|57.61|58.85|57.45|59.11|57.71|58.85|57.45|448
1654890300000|2022-06-10 19:45:00|58.84|57.44|58.57|57.17|58.89|57.49|58.55|57.15|368
1654890600000|2022-06-10 19:50:00|58.55|57.15|58.45|57.05|58.65|57.25|58.44|57.04|364
1654890900000|2022-06-10 19:55:00|58.46|57.06|58.02|56.62|58.56|57.16|58.01|56.61|317
1654891200000|2022-06-10 20:00:00|58.01|56.61|58.54|57.14|58.62|57.22|58|56.6|460
1654891500000|2022-06-10 20:05:00|58.53|57.13|58.46|57.06|58.63|57.23|58.37|56.97|327
1654891800000|2022-06-10 20:10:00|58.45|57.05|58.62|57.22|58.74|57.34|58.44|57.04|440
1654892100000|2022-06-10 20:15:00|58.63|57.23|58.66|57.26|58.78|57.38|58.62|57.22|381
1654892400000|2022-06-10 20:20:00|58.65|57.25|58.73|57.33|58.81|57.41|58.59|57.19|301
1654892700000|2022-06-10 20:25:00|58.72|57.32|58.67|57.27|58.77|57.37|58.66|57.26|230
1654893000000|2022-06-10 20:30:00|58.68|57.28|58.57|57.17|58.7|57.3|58.47|57.07|156
1654893300000|2022-06-10 20:35:00|58.58|57.18|58.78|57.38|58.79|57.39|58.55|57.15|183
1654893600000|2022-06-10 20:40:00|58.77|57.37|58.58|57.18|58.77|57.37|58.58|57.18|169
1654893900000|2022-06-10 20:45:00|58.59|57.19|58.42|57.02|58.68|57.28|58.42|57.02|155
1654894200000|2022-06-10 20:50:00|58.43|57.03|58.59|57.19|58.6|57.2|58.4|57|193
1654894500000|2022-06-10 20:55:00|58.6|57.2|58.61|57.21|58.65|57.25|58.55|57.15|113
1654930800000|2022-06-11 07:00:00|60.11|58.71|60.64|59.24|60.64|59.24|60.09|58.69|166
1654931100000|2022-06-11 07:05:00|60.68|59.28|60.45|59.05|60.77|59.37|60.34|58.94|215
1654931400000|2022-06-11 07:10:00|60.46|59.06|60.42|59.02|60.47|59.07|60.3|58.9|172
1654931700000|2022-06-11 07:15:00|60.41|59.01|60.6|59.2|60.61|59.21|60.34|58.94|202
1654932000000|2022-06-11 07:20:00|60.61|59.21|62.17|60.77|62.38|60.98|60.59|59.19|491
1654932300000|2022-06-11 07:25:00|62.16|60.76|61.45|60.05|62.16|60.76|61.24|59.84|423
1654932600000|2022-06-11 07:30:00|61.44|60.04|61.46|60.06|61.71|60.31|61.37|59.97|372
1654932900000|2022-06-11 07:35:00|61.45|60.05|61.59|60.19|61.62|60.22|61.43|60.03|308
1654933200000|2022-06-11 07:40:00|61.6|60.2|61.82|60.42|61.98|60.58|61.58|60.18|334
1654933500000|2022-06-11 07:45:00|61.81|60.41|61.58|60.18|61.9|60.5|61.52|60.12|273
1654933800000|2022-06-11 07:50:00|61.61|60.21|61.55|60.15|61.61|60.21|61.44|60.04|215
1654934100000|2022-06-11 07:55:00|61.54|60.14|61.54|60.14|61.56|60.16|61.43|60.03|162
1654934400000|2022-06-11 08:00:00|61.53|60.13|61.3|59.9|61.6|60.2|61.19|59.79|208
1654934700000|2022-06-11 08:05:00|61.31|59.91|61.16|59.76|61.32|59.92|61.07|59.67|242
1654935000000|2022-06-11 08:10:00|61.17|59.77|61.12|59.72|61.18|59.78|61.01|59.61|222
1654935300000|2022-06-11 08:15:00|61.11|59.71|61.26|59.86|61.28|59.88|61.05|59.65|235
1654935600000|2022-06-11 08:20:00|61.27|59.87|61.19|59.79|61.35|59.95|61.09|59.69|213
1654935900000|2022-06-11 08:25:00|61.17|59.77|61.21|59.81|61.28|59.88|61.16|59.76|167
1654936200000|2022-06-11 08:30:00|61.2|59.8|61.15|59.75|61.29|59.89|61.11|59.71|170
1654936500000|2022-06-11 08:35:00|61.16|59.76|60.62|59.22|61.26|59.86|60.35|58.95|408
1654936800000|2022-06-11 08:40:00|60.63|59.23|60.44|59.04|60.81|59.41|60.2|58.8|434
1654937100000|2022-06-11 08:45:00|60.43|59.03|60.42|59.02|60.53|59.13|60.35|58.95|416
1654937400000|2022-06-11 08:50:00|60.43|59.03|60.32|58.92|60.45|59.05|60.27|58.87|284
1654937700000|2022-06-11 08:55:00|60.31|58.91|59.73|58.33|60.42|59.02|59.73|58.33|303
1654938000000|2022-06-11 09:00:00|59.7|58.3|59.62|58.22|59.7|58.3|59.1|57.7|609
1654938300000|2022-06-11 09:05:00|59.63|58.23|59.67|58.27|59.68|58.28|59.07|57.67|507
1654938600000|2022-06-11 09:10:00|59.66|58.26|59.81|58.41|60.04|58.64|59.64|58.24|394
1654938900000|2022-06-11 09:15:00|59.82|58.42|60.42|59.02|60.49|59.09|59.74|58.34|408
1654939200000|2022-06-11 09:20:00|60.41|59.01|59.95|58.55|60.42|59.02|59.92|58.52|337
1654939500000|2022-06-11 09:25:00|59.96|58.56|60.02|58.62|60.05|58.65|59.89|58.49|300
1654939800000|2022-06-11 09:30:00|60.01|58.61|60.29|58.89|60.35|58.95|60|58.6|312
1654940100000|2022-06-11 09:35:00|60.3|58.9|60.79|59.39|60.94|59.54|60.26|58.86|398
1654940400000|2022-06-11 09:40:00|60.8|59.4|60.61|59.21|60.93|59.53|60.58|59.18|315
1654940700000|2022-06-11 09:45:00|60.6|59.2|60.63|59.23|60.69|59.29|60.48|59.08|194
1654941000000|2022-06-11 09:50:00|60.64|59.24|60.47|59.07|60.69|59.29|60.46|59.06|213
1654941300000|2022-06-11 09:55:00|60.46|59.06|60.22|58.82|60.57|59.17|60.21|58.81|240
1654941600000|2022-06-11 10:00:00|60.23|58.83|60.58|59.18|60.61|59.21|60.21|58.81|228
1654941900000|2022-06-11 10:05:00|60.61|59.21|60.54|59.14|60.71|59.31|60.53|59.13|206
1654942200000|2022-06-11 10:10:00|60.55|59.15|60.38|58.98|60.64|59.24|60.37|58.97|210
1654942500000|2022-06-11 10:15:00|60.39|58.99|60.27|58.87|60.46|59.06|60.25|58.85|197
1654942800000|2022-06-11 10:20:00|60.28|58.88|60.15|58.75|60.34|58.94|60|58.6|208
1654943100000|2022-06-11 10:25:00|60.14|58.74|60.08|58.68|60.17|58.77|60.02|58.62|112
1654943400000|2022-06-11 10:30:00|60.09|58.69|59.96|58.56|60.09|58.69|59.74|58.34|275
1654943700000|2022-06-11 10:35:00|59.97|58.57|59.66|58.26|59.97|58.57|59.64|58.24|252
1654944000000|2022-06-11 10:40:00|59.65|58.25|59.53|58.13|59.83|58.43|59.4|58|227
1654944300000|2022-06-11 10:45:00|59.52|58.12|59.52|58.12|59.74|58.34|59.24|57.84|312
1654944600000|2022-06-11 10:50:00|59.51|58.11|59.38|57.98|59.7|58.3|59.38|57.98|269
1654944900000|2022-06-11 10:55:00|59.39|57.99|59.67|58.27|59.69|58.29|59.33|57.93|292
1654945200000|2022-06-11 11:00:00|59.66|58.26|59.59|58.19|59.67|58.27|59.05|57.65|449
1654945500000|2022-06-11 11:05:00|59.61|58.21|59.45|58.05|59.64|58.24|59.2|57.8|352
1654945800000|2022-06-11 11:10:00|59.44|58.04|59.6|58.2|59.68|58.28|59.44|58.04|295
1654946100000|2022-06-11 11:15:00|59.59|58.19|59.35|57.95|59.61|58.21|59.34|57.94|338
1654946400000|2022-06-11 11:20:00|59.34|57.94|58.55|57.15|59.34|57.94|58.44|57.04|502
1654946700000|2022-06-11 11:25:00|58.56|57.16|58.64|57.24|58.8|57.4|58.54|57.14|402
1654947000000|2022-06-11 11:30:00|58.63|57.23|59.02|57.62|59.28|57.88|58.63|57.23|393
1654947300000|2022-06-11 11:35:00|59.01|57.61|58.62|57.22|59.08|57.68|58.3|56.9|494
1654947600000|2022-06-11 11:40:00|58.61|57.21|58.87|57.47|58.88|57.48|58.55|57.15|494
1654947900000|2022-06-11 11:45:00|58.86|57.46|58.77|57.37|59|57.6|58.67|57.27|398
1654948200000|2022-06-11 11:50:00|58.76|57.36|58.6|57.2|58.93|57.53|58.54|57.14|425
1654948500000|2022-06-11 11:55:00|58.59|57.19|58.7|57.3|58.73|57.33|58.43|57.03|412
1654948800000|2022-06-11 12:00:00|58.69|57.29|59.17|57.77|59.34|57.94|58.66|57.26|447
1654949100000|2022-06-11 12:05:00|59.18|57.78|59.02|57.62|59.27|57.87|58.96|57.56|372
1654949400000|2022-06-11 12:10:00|59.03|57.63|59.1|57.7|59.23|57.83|58.93|57.53|289
1654949700000|2022-06-11 12:15:00|59.11|57.71|58.84|57.44|59.24|57.84|58.8|57.4|275
1654950000000|2022-06-11 12:20:00|58.85|57.45|58.67|57.27|58.86|57.46|58.61|57.21|296
1654950300000|2022-06-11 12:25:00|58.66|57.26|59.04|57.64|59.04|57.64|58.61|57.21|268
1654950600000|2022-06-11 12:30:00|59.05|57.65|58.6|57.2|59.06|57.66|58.44|57.04|421
1654950900000|2022-06-11 12:35:00|58.61|57.21|58.49|57.09|58.73|57.33|58.33|56.93|343
1654951200000|2022-06-11 12:40:00|58.48|57.08|58.49|57.09|58.53|57.13|58.31|56.91|349
1654951500000|2022-06-11 12:45:00|58.5|57.1|58.31|56.91|58.5|57.1|58.07|56.67|422
1654951800000|2022-06-11 12:50:00|58.32|56.92|58.06|56.66|58.36|56.96|58.04|56.64|348
1654952100000|2022-06-11 12:55:00|58.05|56.65|57.42|56.02|58.36|56.96|57.32|55.92|425
1654952400000|2022-06-11 13:00:00|57.43|56.03|57.1|55.7|57.78|56.38|57|55.6|497
1654952700000|2022-06-11 13:05:00|57.07|55.67|57.38|55.98|57.41|56.01|56.8|55.4|545
1654953000000|2022-06-11 13:10:00|57.39|55.99|57.79|56.39|57.83|56.43|57.39|55.99|447
1654953300000|2022-06-11 13:15:00|57.78|56.38|58.09|56.69|58.19|56.79|57.6|56.2|462
1654953600000|2022-06-11 13:20:00|58.08|56.68|57.97|56.57|58.2|56.8|57.8|56.4|455
1654953900000|2022-06-11 13:25:00|57.96|56.56|58.06|56.66|58.08|56.68|57.91|56.51|342
1654954200000|2022-06-11 13:30:00|58.07|56.67|58.37|56.97|58.68|57.28|58.04|56.64|481
1654954500000|2022-06-11 13:35:00|58.38|56.98|58.16|56.76|58.47|57.07|58.11|56.71|401
1654954800000|2022-06-11 13:40:00|58.15|56.75|58.1|56.7|58.23|56.83|58.02|56.62|321
1654955100000|2022-06-11 13:45:00|58.11|56.71|57.98|56.58|58.28|56.88|57.88|56.48|303
1654955400000|2022-06-11 13:50:00|57.97|56.57|58.38|56.98|58.43|57.03|57.97|56.57|275
1654955700000|2022-06-11 13:55:00|58.37|56.97|58.22|56.82|58.37|56.97|58.11|56.71|283
1654956000000|2022-06-11 14:00:00|58.21|56.81|58.12|56.72|58.23|56.83|57.96|56.56|258
1654956300000|2022-06-11 14:05:00|58.09|56.69|57.94|56.54|58.17|56.77|57.83|56.43|306
1654956600000|2022-06-11 14:10:00|57.95|56.55|57.82|56.42|57.95|56.55|57.75|56.35|230
1654956900000|2022-06-11 14:15:00|57.8|56.4|57.68|56.28|57.82|56.42|57.53|56.13|355
1654957200000|2022-06-11 14:20:00|57.69|56.29|57.4|56|57.72|56.32|57.4|56|341
1654957500000|2022-06-11 14:25:00|57.39|55.99|57.5|56.1|57.62|56.22|57.33|55.93|355
1654957800000|2022-06-11 14:30:00|57.51|56.11|57.5|56.1|57.9|56.5|57.4|56|347
1654958100000|2022-06-11 14:35:00|57.48|56.08|57.39|55.99|57.48|56.08|57.22|55.82|356
1654958400000|2022-06-11 14:40:00|57.4|56|57.23|55.83|57.51|56.11|57.07|55.67|309
1654958700000|2022-06-11 14:45:00|57.24|55.84|57.62|56.22|57.68|56.28|57.17|55.77|411
1654959000000|2022-06-11 14:50:00|57.65|56.25|56.4|55|57.66|56.26|56.39|54.99|378
1654959300000|2022-06-11 14:55:00|56.39|54.99|56.58|55.18|56.69|55.29|56.18|54.78|591
1654959600000|2022-06-11 15:00:00|56.56|55.16|56.48|55.08|56.73|55.33|55.96|54.56|542
1654959900000|2022-06-11 15:05:00|56.49|55.09|56.33|54.93|56.64|55.24|56.3|54.9|411
1654960200000|2022-06-11 15:10:00|56.32|54.92|56.31|54.91|56.42|55.02|56.16|54.76|345
1654960500000|2022-06-11 15:15:00|56.32|54.92|55.7|54.3|56.33|54.93|55.54|54.14|447
1654960800000|2022-06-11 15:20:00|55.71|54.31|55.63|54.23|55.86|54.46|55.23|53.83|525
1654961100000|2022-06-11 15:25:00|55.64|54.24|55.94|54.54|56.15|54.75|55.63|54.23|543
1654961400000|2022-06-11 15:30:00|55.93|54.53|55.72|54.32|56.06|54.66|55.51|54.11|505
1654961700000|2022-06-11 15:35:00|55.73|54.33|55.58|54.18|55.79|54.39|55.19|53.79|532
1654962000000|2022-06-11 15:40:00|55.57|54.17|55.27|53.87|55.62|54.22|55.03|53.63|495
1654962300000|2022-06-11 15:45:00|55.26|53.86|55.43|54.03|55.82|54.42|55.24|53.84|484
1654962600000|2022-06-11 15:50:00|55.42|54.02|55.48|54.08|55.7|54.3|55.28|53.88|438
1654962900000|2022-06-11 15:55:00|55.47|54.07|55.97|54.57|56.06|54.66|55.47|54.07|402
1654963200000|2022-06-11 16:00:00|55.98|54.58|55.92|54.52|56.04|54.64|55.78|54.38|398
1654963500000|2022-06-11 16:05:00|55.93|54.53|56.26|54.86|56.31|54.91|55.93|54.53|385
1654963800000|2022-06-11 16:10:00|56.27|54.87|56.01|54.61|56.28|54.88|55.98|54.58|353
1654964100000|2022-06-11 16:15:00|56|54.6|55.43|54.03|56.06|54.66|55.31|53.91|470
1654964400000|2022-06-11 16:20:00|55.44|54.04|55.79|54.39|55.8|54.4|55.44|54.04|401
1654964700000|2022-06-11 16:25:00|55.8|54.4|55.99|54.59|56.06|54.66|55.72|54.32|328
1654965000000|2022-06-11 16:30:00|56|54.6|55.76|54.36|56.11|54.71|55.63|54.23|354
1654965300000|2022-06-11 16:35:00|55.75|54.35|56.14|54.74|56.2|54.8|55.55|54.15|322
1654965600000|2022-06-11 16:40:00|56.15|54.75|56.49|55.09|56.51|55.11|56.11|54.71|313
1654965900000|2022-06-11 16:45:00|56.5|55.1|56.83|55.43|56.92|55.52|56.49|55.09|463
1654966200000|2022-06-11 16:50:00|56.84|55.44|56.49|55.09|56.86|55.46|56.46|55.06|277
1654966500000|2022-06-11 16:55:00|56.48|55.08|56.44|55.04|56.48|55.08|56.15|54.75|273
1654966800000|2022-06-11 17:00:00|56.46|55.06|56.41|55.01|56.48|55.08|56.12|54.72|303
1654967100000|2022-06-11 17:05:00|56.4|55|56.58|55.18|56.89|55.49|56.39|54.99|392
1654967400000|2022-06-11 17:10:00|56.57|55.17|56.55|55.15|56.68|55.28|56.45|55.05|300
1654967700000|2022-06-11 17:15:00|56.54|55.14|56.62|55.22|56.73|55.33|56.49|55.09|328
1654968000000|2022-06-11 17:20:00|56.63|55.23|56.55|55.15|56.67|55.27|56.39|54.99|192
1654968300000|2022-06-11 17:25:00|56.56|55.16|56.73|55.33|56.84|55.44|56.55|55.15|258
1654968600000|2022-06-11 17:30:00|56.72|55.32|56.77|55.37|56.88|55.48|56.31|54.91|362
1654968900000|2022-06-11 17:35:00|56.78|55.38|56.87|55.47|56.88|55.48|56.61|55.21|190
1654969200000|2022-06-11 17:40:00|56.86|55.46|56.61|55.21|56.9|55.5|56.58|55.18|292
1654969500000|2022-06-11 17:45:00|56.62|55.22|56.52|55.12|56.7|55.3|56.46|55.06|256
1654969800000|2022-06-11 17:50:00|56.53|55.13|56.59|55.19|56.66|55.26|56.38|54.98|245
1654970100000|2022-06-11 17:55:00|56.58|55.18|56.6|55.2|56.78|55.38|56.57|55.17|232
1654970400000|2022-06-11 18:00:00|56.61|55.21|56.55|55.15|56.69|55.29|56.49|55.09|250
1654970700000|2022-06-11 18:05:00|56.56|55.16|56.83|55.43|56.83|55.43|56.56|55.16|190
1654971000000|2022-06-11 18:10:00|56.82|55.42|56.78|55.38|56.84|55.44|56.51|55.11|259
1654971300000|2022-06-11 18:15:00|56.77|55.37|56.74|55.34|56.78|55.38|56.51|55.11|280
1654971600000|2022-06-11 18:20:00|56.73|55.33|56.7|55.3|56.84|55.44|56.67|55.27|247
1654971900000|2022-06-11 18:25:00|56.69|55.29|56.69|55.29|56.7|55.3|56.57|55.17|221
1654972200000|2022-06-11 18:30:00|56.68|55.28|56.92|55.52|56.92|55.52|56.64|55.24|255
1654972500000|2022-06-11 18:35:00|56.93|55.53|57.61|56.21|57.95|56.55|56.87|55.47|360
1654972800000|2022-06-11 18:40:00|57.63|56.23|57.36|55.96|57.77|56.37|57.32|55.92|418
1654973100000|2022-06-11 18:45:00|57.37|55.97|57.31|55.91|57.42|56.02|57.08|55.68|308
1654973400000|2022-06-11 18:50:00|57.32|55.92|57.49|56.09|57.61|56.21|57.28|55.88|286
1654973700000|2022-06-11 18:55:00|57.48|56.08|57.3|55.9|57.48|56.08|57.27|55.87|243
1654974000000|2022-06-11 19:00:00|57.31|55.91|57.38|55.98|57.45|56.05|57.12|55.72|301
1654974300000|2022-06-11 19:05:00|57.37|55.97|57.75|56.35|57.86|56.46|57.29|55.89|291
1654974600000|2022-06-11 19:10:00|57.73|56.33|57.85|56.45|57.93|56.53|57.73|56.33|239
1654974900000|2022-06-11 19:15:00|57.84|56.44|57.73|56.33|57.89|56.49|57.6|56.2|258
1654975200000|2022-06-11 19:20:00|57.72|56.32|57.57|56.17|57.75|56.35|57.5|56.1|194
1654975500000|2022-06-11 19:25:00|57.58|56.18|57.36|55.96|57.61|56.21|57.31|55.91|186
1654975800000|2022-06-11 19:30:00|57.35|55.95|57.28|55.88|57.48|56.08|57.25|55.85|204
1654976100000|2022-06-11 19:35:00|57.29|55.89|56.99|55.59|57.31|55.91|56.92|55.52|228
1654976400000|2022-06-11 19:40:00|56.98|55.58|56.91|55.51|57.01|55.61|56.9|55.5|172
1654976700000|2022-06-11 19:45:00|56.9|55.5|56.89|55.49|56.94|55.54|56.72|55.32|192
1654977000000|2022-06-11 19:50:00|56.9|55.5|56.69|55.29|56.9|55.5|56.64|55.24|242
1654977300000|2022-06-11 19:55:00|56.68|55.28|56.56|55.16|56.69|55.29|56.51|55.11|211
1654977600000|2022-06-11 20:00:00|56.55|55.15|56.62|55.22|56.73|55.33|56.44|55.04|232
1654977900000|2022-06-11 20:05:00|56.63|55.23|56.74|55.34|56.77|55.37|56.55|55.15|179
1654978200000|2022-06-11 20:10:00|56.73|55.33|56.69|55.29|56.73|55.33|56.51|55.11|244
1654978500000|2022-06-11 20:15:00|56.7|55.3|56.78|55.38|56.92|55.52|56.64|55.24|185
1654978800000|2022-06-11 20:20:00|56.79|55.39|56.85|55.45|56.94|55.54|56.6|55.2|257
1654979100000|2022-06-11 20:25:00|56.86|55.46|56.71|55.31|56.88|55.48|56.66|55.26|190
1654979400000|2022-06-11 20:30:00|56.72|55.32|56.34|54.94|56.73|55.33|56.27|54.87|316
1654979700000|2022-06-11 20:35:00|56.33|54.93|56.32|54.92|56.53|55.13|56.3|54.9|252
1654980000000|2022-06-11 20:40:00|56.33|54.93|56.26|54.86|56.4|55|56.13|54.73|227
1654980300000|2022-06-11 20:45:00|56.27|54.87|56.27|54.87|56.33|54.93|56.17|54.77|201
1654980600000|2022-06-11 20:50:00|56.28|54.88|56.19|54.79|56.33|54.93|56.17|54.77|183
1654980900000|2022-06-11 20:55:00|56.18|54.78|56.03|54.63|56.22|54.82|55.83|54.43|318
1654981200000|2022-06-11 21:00:00|56.02|54.62|55.99|54.59|56.05|54.65|55.84|54.44|288
1654981500000|2022-06-11 21:05:00|56|54.6|56.15|54.75|56.21|54.81|55.98|54.58|159
1654981800000|2022-06-11 21:10:00|56.13|54.73|56.29|54.89|56.3|54.9|56.1|54.7|140
1654982100000|2022-06-11 21:15:00|56.28|54.88|56.36|54.96|56.45|55.05|56.28|54.88|170
1654982400000|2022-06-11 21:20:00|56.37|54.97|56.65|55.25|56.66|55.26|56.28|54.88|151
1654982700000|2022-06-11 21:25:00|56.66|55.26|56.54|55.14|56.77|55.37|56.54|55.14|124
1654983000000|2022-06-11 21:30:00|56.53|55.13|56.51|55.11|56.59|55.19|56.51|55.11|48
1654983300000|2022-06-11 21:35:00|56.5|55.1|56.76|55.36|56.77|55.37|56.41|55.01|130
1654983600000|2022-06-11 21:40:00|56.77|55.37|57.09|55.69|57.1|55.7|56.77|55.37|165
1654983900000|2022-06-11 21:45:00|57.08|55.68|56.97|55.57|57.1|55.7|56.84|55.44|130
1654984200000|2022-06-11 21:50:00|56.98|55.58|56.94|55.54|57.05|55.65|56.92|55.52|137
1654984500000|2022-06-11 21:55:00|56.96|55.56|56.89|55.49|56.98|55.58|56.8|55.4|101
1654984800000|2022-06-11 22:00:00|56.88|55.48|56.9|55.5|56.92|55.52|56.76|55.36|143
1654985100000|2022-06-11 22:05:00|56.89|55.49|57.09|55.69|57.25|55.85|56.88|55.48|204
1654985400000|2022-06-11 22:10:00|57.1|55.7|57.2|55.8|57.33|55.93|57.03|55.63|158
1654985700000|2022-06-11 22:15:00|57.19|55.79|57.23|55.83|57.33|55.93|57.13|55.73|186
1654986000000|2022-06-11 22:20:00|57.24|55.84|57.48|56.08|57.58|56.18|57.22|55.82|147
1654986300000|2022-06-11 22:25:00|57.47|56.07|57.56|56.16|57.64|56.24|57.45|56.05|213
1654986600000|2022-06-11 22:30:00|57.55|56.15|57.65|56.25|57.79|56.39|57.55|56.15|294
1654986900000|2022-06-11 22:35:00|57.66|56.26|57.43|56.03|57.67|56.27|57.36|55.96|275
1654987200000|2022-06-11 22:40:00|57.42|56.02|57.26|55.86|57.42|56.02|57.26|55.86|174
1654987500000|2022-06-11 22:45:00|57.25|55.85|57.17|55.77|57.36|55.96|57.16|55.76|167
1654987800000|2022-06-11 22:50:00|57.18|55.78|57.31|55.91|57.35|55.95|57.18|55.78|210
1654988100000|2022-06-11 22:55:00|57.3|55.9|57.22|55.82|57.33|55.93|57.22|55.82|173
1654988400000|2022-06-11 23:00:00|57.23|55.83|56.9|55.5|57.24|55.84|56.86|55.46|196
1654988700000|2022-06-11 23:05:00|56.89|55.49|56.59|55.19|56.98|55.58|56.59|55.19|239
1654989000000|2022-06-11 23:10:00|56.6|55.2|56.26|54.86|56.6|55.2|56.17|54.77|268
1654989300000|2022-06-11 23:15:00|56.25|54.85|56.52|55.12|56.57|55.17|56.24|54.84|268
1654989600000|2022-06-11 23:20:00|56.53|55.13|56.38|54.98|56.58|55.18|56.26|54.86|252
1654989900000|2022-06-11 23:25:00|56.39|54.99|56.32|54.92|56.53|55.13|56.21|54.81|286
1654990200000|2022-06-11 23:30:00|56.31|54.91|56.22|54.82|56.34|54.94|56.17|54.77|270
1654990500000|2022-06-11 23:35:00|56.21|54.81|55.69|54.29|56.23|54.83|55.66|54.26|379
1654990800000|2022-06-11 23:40:00|55.7|54.3|55.82|54.42|55.82|54.42|55.59|54.19|306
1654991100000|2022-06-11 23:45:00|55.83|54.43|56|54.6|56.01|54.61|55.61|54.21|408
1654991400000|2022-06-11 23:50:00|56.01|54.61|56.05|54.65|56.13|54.73|55.83|54.43|240
1654991700000|2022-06-11 23:55:00|56.04|54.64|56.07|54.67|56.08|54.68|55.89|54.49|227
1654992000000|2022-06-12 00:00:00|56.08|54.68|56.18|54.78|56.19|54.79|55.89|54.49|304
1654992300000|2022-06-12 00:05:00|56.19|54.79|56.5|55.1|56.72|55.32|56.11|54.71|280
1654992600000|2022-06-12 00:10:00|56.51|55.11|56.73|55.33|56.73|55.33|56.49|55.09|235
1654992900000|2022-06-12 00:15:00|56.74|55.34|56.42|55.02|56.77|55.37|56.41|55.01|273
1654993200000|2022-06-12 00:20:00|56.43|55.03|56.46|55.06|56.61|55.21|56.42|55.02|200
1654993500000|2022-06-12 00:25:00|56.45|55.05|56.3|54.9|56.46|55.06|56.24|54.84|227
1654993800000|2022-06-12 00:30:00|56.31|54.91|56.37|54.97|56.41|55.01|56.02|54.62|302
1654994100000|2022-06-12 00:35:00|56.38|54.98|56.28|54.88|56.42|55.02|56.26|54.86|213
1654994400000|2022-06-12 00:40:00|56.27|54.87|56.21|54.81|56.33|54.93|56.13|54.73|190
1654994700000|2022-06-12 00:45:00|56.22|54.82|56.21|54.81|56.34|54.94|55.91|54.51|277
1654995000000|2022-06-12 00:50:00|56.22|54.82|56.23|54.83|56.29|54.89|56.2|54.8|184
1654995300000|2022-06-12 00:55:00|56.22|54.82|56.15|54.75|56.26|54.86|56.15|54.75|140
1654995600000|2022-06-12 01:00:00|56.16|54.76|55.94|54.54|56.17|54.77|55.91|54.51|223
1654995900000|2022-06-12 01:05:00|55.93|54.53|55.36|53.96|55.93|54.53|55.35|53.95|364
1654996200000|2022-06-12 01:10:00|55.37|53.97|55.32|53.92|55.43|54.03|55.13|53.73|402
1654996500000|2022-06-12 01:15:00|55.33|53.93|55.02|53.62|55.35|53.95|54.92|53.52|399
1654996800000|2022-06-12 01:20:00|55.03|53.63|55.17|53.77|55.24|53.84|54.97|53.57|298
1654997100000|2022-06-12 01:25:00|55.16|53.76|55.12|53.72|55.18|53.78|55.04|53.64|271
1654997400000|2022-06-12 01:30:00|55.13|53.73|55.33|53.93|55.33|53.93|54.75|53.35|373
1654997700000|2022-06-12 01:35:00|55.34|53.94|55.14|53.74|55.49|54.09|55.13|53.73|259
1654998000000|2022-06-12 01:40:00|55.13|53.73|54.9|53.5|55.16|53.76|54.77|53.37|312
1654998300000|2022-06-12 01:45:00|54.91|53.51|54.9|53.5|55.09|53.69|54.88|53.48|198
1654998600000|2022-06-12 01:50:00|54.91|53.51|54.81|53.41|55.03|53.63|54.78|53.38|160
1654998900000|2022-06-12 01:55:00|54.82|53.42|54.06|52.66|54.83|53.43|53.91|52.51|438
1654999200000|2022-06-12 02:00:00|54.07|52.67|54.52|53.12|54.52|53.12|53.92|52.52|345
1654999500000|2022-06-12 02:05:00|54.54|53.14|54.32|52.92|54.54|53.14|54.13|52.73|312
1654999800000|2022-06-12 02:10:00|54.31|52.91|54.43|53.03|54.48|53.08|54.21|52.81|273
1655000100000|2022-06-12 02:15:00|54.44|53.04|53.77|52.37|54.45|53.05|53.76|52.36|349
1655000400000|2022-06-12 02:20:00|53.76|52.36|53.36|51.96|53.79|52.39|53.26|51.86|517
1655000700000|2022-06-12 02:25:00|53.35|51.95|52.41|51.01|53.4|52|52.12|50.72|601
1655001000000|2022-06-12 02:30:00|52.4|51|52.98|51.58|53.14|51.74|52.3|50.9|556
1655001300000|2022-06-12 02:35:00|52.99|51.59|52.66|51.26|53.01|51.61|52.62|51.22|457
1655001600000|2022-06-12 02:40:00|52.67|51.27|52.36|50.96|52.73|51.33|51.8|50.4|561
1655001900000|2022-06-12 02:45:00|52.35|50.95|52.8|51.4|53|51.6|52.33|50.93|572
1655002200000|2022-06-12 02:50:00|52.81|51.41|52.3|50.9|52.85|51.45|52.29|50.89|488
1655002500000|2022-06-12 02:55:00|52.31|50.91|52.35|50.95|52.52|51.12|52.01|50.61|486
1655002800000|2022-06-12 03:00:00|52.34|50.94|53.26|51.86|53.28|51.88|52.24|50.84|576
1655003100000|2022-06-12 03:05:00|53.29|51.89|52.65|51.25|53.3|51.9|52.63|51.23|399
1655003400000|2022-06-12 03:10:00|52.67|51.27|53.15|51.75|53.18|51.78|52.67|51.27|353
1655003700000|2022-06-12 03:15:00|53.16|51.76|52.92|51.52|53.4|52|52.91|51.51|336
1655004000000|2022-06-12 03:20:00|52.91|51.51|52.67|51.27|53.05|51.65|52.66|51.26|319
1655004300000|2022-06-12 03:25:00|52.66|51.26|52.6|51.2|52.75|51.35|52.43|51.03|308
1655004600000|2022-06-12 03:30:00|52.61|51.21|53.47|52.07|53.47|52.07|52.55|51.15|399
1655004900000|2022-06-12 03:35:00|53.46|52.06|53.13|51.73|53.59|52.19|53.05|51.65|413
1655005200000|2022-06-12 03:40:00|53.14|51.74|53.13|51.73|53.14|51.74|52.86|51.46|336
1655005500000|2022-06-12 03:45:00|53.09|51.69|52.96|51.56|53.1|51.7|52.87|51.47|314
1655005800000|2022-06-12 03:50:00|52.95|51.55|52.65|51.25|52.95|51.55|52.65|51.25|260
1655006100000|2022-06-12 03:55:00|52.66|51.26|52.53|51.13|52.81|51.41|52.53|51.13|218
1655006400000|2022-06-12 04:00:00|52.52|51.12|52.96|51.56|53.09|51.69|52.45|51.05|346
1655006700000|2022-06-12 04:05:00|52.97|51.57|52.54|51.14|53|51.6|52.5|51.1|272
1655007000000|2022-06-12 04:10:00|52.53|51.13|52.31|50.91|52.57|51.17|52.23|50.83|270
1655007300000|2022-06-12 04:15:00|52.3|50.9|52.31|50.91|52.65|51.25|52.29|50.89|338
1655007600000|2022-06-12 04:20:00|52.32|50.92|52.27|50.87|52.32|50.92|52.05|50.65|259
1655007900000|2022-06-12 04:25:00|52.26|50.86|51.92|50.52|52.27|50.87|51.85|50.45|361
1655008200000|2022-06-12 04:30:00|51.91|50.51|51.91|50.51|52.2|50.8|51.9|50.5|358
1655008500000|2022-06-12 04:35:00|51.9|50.5|51.81|50.41|52.02|50.62|51.54|50.14|326
1655008800000|2022-06-12 04:40:00|51.8|50.4|51.81|50.41|51.94|50.54|51.68|50.28|319
1655009100000|2022-06-12 04:45:00|51.8|50.4|51.8|50.4|51.91|50.51|51.55|50.15|365
1655009400000|2022-06-12 04:50:00|51.81|50.41|51.28|49.88|51.86|50.46|51.28|49.88|308
1655009700000|2022-06-12 04:55:00|51.29|49.89|51.42|50.02|51.82|50.42|51.29|49.89|357
1655010000000|2022-06-12 05:00:00|51.41|50.01|51.15|49.75|51.56|50.16|50.92|49.52|476
1655010300000|2022-06-12 05:05:00|51.16|49.76|50.94|49.54|51.24|49.84|50.86|49.46|458
1655010600000|2022-06-12 05:10:00|50.95|49.55|51.12|49.72|51.32|49.92|50.93|49.53|366
1655010900000|2022-06-12 05:15:00|51.11|49.71|51.08|49.68|51.45|50.05|51.07|49.67|364
1655011200000|2022-06-12 05:20:00|51.09|49.69|51.07|49.67|51.13|49.73|50.87|49.47|373
1655011500000|2022-06-12 05:25:00|51.06|49.66|50.67|49.27|51.13|49.73|50.64|49.24|415
1655011800000|2022-06-12 05:30:00|50.66|49.26|50.8|49.4|51.02|49.62|50.65|49.25|448
1655012100000|2022-06-12 05:35:00|50.79|49.39|51|49.6|51.18|49.78|50.68|49.28|356
1655012400000|2022-06-12 05:40:00|51.01|49.61|51.3|49.9|51.42|50.02|50.99|49.59|330
1655012700000|2022-06-12 05:45:00|51.31|49.91|51.37|49.97|51.79|50.39|51.2|49.8|421
1655013000000|2022-06-12 05:50:00|51.36|49.96|51.32|49.92|51.55|50.15|51.3|49.9|328
1655013300000|2022-06-12 05:55:00|51.33|49.93|50.85|49.45|51.35|49.95|50.73|49.33|319
1655013600000|2022-06-12 06:00:00|50.84|49.44|51.14|49.74|51.26|49.86|50.76|49.36|367
1655013900000|2022-06-12 06:05:00|51.13|49.73|51.25|49.85|51.31|49.91|51.06|49.66|218
1655014200000|2022-06-12 06:10:00|51.24|49.84|51.52|50.12|51.56|50.16|51.14|49.74|306
1655014500000|2022-06-12 06:15:00|51.53|50.13|51.48|50.08|51.67|50.27|51.47|50.07|251
1655014800000|2022-06-12 06:20:00|51.47|50.07|51.46|50.06|51.52|50.12|51.3|49.9|255
1655015100000|2022-06-12 06:25:00|51.45|50.05|51.83|50.43|51.83|50.43|51.33|49.93|284
1655015400000|2022-06-12 06:30:00|51.84|50.44|52.25|50.85|52.3|50.9|51.82|50.42|391
1655015700000|2022-06-12 06:35:00|52.27|50.87|51.84|50.44|52.27|50.87|51.74|50.34|400
1655016000000|2022-06-12 06:40:00|51.85|50.45|51.84|50.44|51.86|50.46|51.73|50.33|238
1655016300000|2022-06-12 06:45:00|51.85|50.45|51.79|50.39|52.02|50.62|51.76|50.36|243
1655016600000|2022-06-12 06:50:00|51.8|50.4|51.85|50.45|51.94|50.54|51.74|50.34|206
1655016900000|2022-06-12 06:55:00|51.86|50.46|51.79|50.39|52.01|50.61|51.77|50.37|179
1655017200000|2022-06-12 07:00:00|51.8|50.4|51.87|50.47|51.9|50.5|51.78|50.38|178
1655017500000|2022-06-12 07:05:00|51.88|50.48|51.52|50.12|51.88|50.48|51.43|50.03|254
1655017800000|2022-06-12 07:10:00|51.51|50.11|51.54|50.14|51.56|50.16|51.41|50.01|245
1655018100000|2022-06-12 07:15:00|51.55|50.15|51.59|50.19|51.65|50.25|51.43|50.03|206
1655018400000|2022-06-12 07:20:00|51.6|50.2|51.59|50.19|51.65|50.25|51.51|50.11|200
1655018700000|2022-06-12 07:25:00|51.58|50.18|51.46|50.06|51.6|50.2|51.4|50|237
1655019000000|2022-06-12 07:30:00|51.47|50.07|51.4|50|51.52|50.12|51.34|49.94|195
1655019300000|2022-06-12 07:35:00|51.41|50.01|51.82|50.42|51.87|50.47|51.39|49.99|199
1655019600000|2022-06-12 07:40:00|51.81|50.41|51.97|50.57|52.08|50.68|51.76|50.36|227
1655019900000|2022-06-12 07:45:00|51.96|50.56|51.86|50.46|52.14|50.74|51.83|50.43|227
1655020200000|2022-06-12 07:50:00|51.88|50.48|52.45|51.05|52.51|51.11|51.88|50.48|272
1655020500000|2022-06-12 07:55:00|52.44|51.04|52.73|51.33|52.82|51.42|52.4|51|365
1655020800000|2022-06-12 08:00:00|52.74|51.34|52.44|51.04|52.74|51.34|52.31|50.91|328
1655021100000|2022-06-12 08:05:00|52.45|51.05|52.49|51.09|52.55|51.15|52.4|51|239
1655021400000|2022-06-12 08:10:00|52.5|51.1|52.31|50.91|52.62|51.22|52.31|50.91|203
1655021700000|2022-06-12 08:15:00|52.32|50.92|52.65|51.25|52.68|51.28|52.32|50.92|248
1655022000000|2022-06-12 08:20:00|52.66|51.26|52.81|51.41|52.94|51.54|52.57|51.17|174
1655022300000|2022-06-12 08:25:00|52.8|51.4|53.12|51.72|53.45|52.05|52.73|51.33|377
1655022600000|2022-06-12 08:30:00|53.14|51.74|53.14|51.74|53.58|52.18|53.06|51.66|414
1655022900000|2022-06-12 08:35:00|53.13|51.73|53.03|51.63|53.21|51.81|52.97|51.57|335
1655023200000|2022-06-12 08:40:00|53.04|51.64|53.04|51.64|53.12|51.72|52.99|51.59|258
1655023500000|2022-06-12 08:45:00|53.03|51.63|52.77|51.37|53.13|51.73|52.72|51.32|251
1655023800000|2022-06-12 08:50:00|52.75|51.35|52.75|51.35|52.86|51.46|52.71|51.31|176
1655024100000|2022-06-12 08:55:00|52.76|51.36|52.8|51.4|52.88|51.48|52.74|51.34|152
1655024400000|2022-06-12 09:00:00|52.81|51.41|52.75|51.35|52.85|51.45|52.55|51.15|255
1655024700000|2022-06-12 09:05:00|52.74|51.34|52.7|51.3|52.76|51.36|52.63|51.23|200
1655025000000|2022-06-12 09:10:00|52.71|51.31|52.66|51.26|52.98|51.58|52.66|51.26|200
1655025300000|2022-06-12 09:15:00|52.67|51.27|52.68|51.28|52.81|51.41|52.39|50.99|278
1655025600000|2022-06-12 09:20:00|52.67|51.27|52.72|51.32|52.77|51.37|52.57|51.17|206
1655025900000|2022-06-12 09:25:00|52.71|51.31|52.7|51.3|52.76|51.36|52.55|51.15|196
1655026200000|2022-06-12 09:30:00|52.71|51.31|52.36|50.96|52.72|51.32|52.28|50.88|238
1655026500000|2022-06-12 09:35:00|52.37|50.97|52.31|50.91|52.43|51.03|52.27|50.87|233
1655026800000|2022-06-12 09:40:00|52.32|50.92|52.18|50.78|52.34|50.94|51.99|50.59|284
1655027100000|2022-06-12 09:45:00|52.17|50.77|52.16|50.76|52.25|50.85|52.03|50.63|276
1655027400000|2022-06-12 09:50:00|52.15|50.75|52.02|50.62|52.24|50.84|52.02|50.62|235
1655027700000|2022-06-12 09:55:00|52.03|50.63|51.94|50.54|52.08|50.68|51.87|50.47|242
1655028000000|2022-06-12 10:00:00|51.95|50.55|52.04|50.64|52.15|50.75|51.9|50.5|218
1655028300000|2022-06-12 10:05:00|52.05|50.65|52.07|50.67|52.13|50.73|51.86|50.46|266
1655028600000|2022-06-12 10:10:00|52.06|50.66|51.92|50.52|52.06|50.66|51.81|50.41|290
1655028900000|2022-06-12 10:15:00|51.93|50.53|52.26|50.86|52.27|50.87|51.82|50.42|300
1655029200000|2022-06-12 10:20:00|52.25|50.85|52.35|50.95|52.48|51.08|52.19|50.79|292
1655029500000|2022-06-12 10:25:00|52.34|50.94|52.57|51.17|52.69|51.29|52.34|50.94|268
1655029800000|2022-06-12 10:30:00|52.58|51.18|52.84|51.44|52.89|51.49|52.57|51.17|289
1655030100000|2022-06-12 10:35:00|52.85|51.45|52.71|51.31|52.86|51.46|52.7|51.3|244
1655030400000|2022-06-12 10:40:00|52.72|51.32|52.59|51.19|52.87|51.47|52.58|51.18|208
1655030700000|2022-06-12 10:45:00|52.58|51.18|52.21|50.81|52.59|51.19|52.21|50.81|243
1655031000000|2022-06-12 10:50:00|52.22|50.82|52.31|50.91|52.36|50.96|52.14|50.74|324
1655031300000|2022-06-12 10:55:00|52.3|50.9|52.2|50.8|52.34|50.94|52.15|50.75|274
1655031600000|2022-06-12 11:00:00|52.19|50.79|52.05|50.65|52.23|50.83|52|50.6|284
1655031900000|2022-06-12 11:05:00|52.06|50.66|51.92|50.52|52.14|50.74|51.91|50.51|265
1655032200000|2022-06-12 11:10:00|51.91|50.51|52.22|50.82|52.25|50.85|51.9|50.5|212
1655032500000|2022-06-12 11:15:00|52.23|50.83|52.11|50.71|52.25|50.85|51.99|50.59|189
1655032800000|2022-06-12 11:20:00|52.12|50.72|51.8|50.4|52.12|50.72|51.68|50.28|177
1655033100000|2022-06-12 11:25:00|51.79|50.39|51.72|50.32|51.87|50.47|51.63|50.23|223
1655033400000|2022-06-12 11:30:00|51.7|50.3|51.97|50.57|51.99|50.59|51.65|50.25|231
1655033700000|2022-06-12 11:35:00|51.98|50.58|52.18|50.78|52.19|50.79|51.95|50.55|209
1655034000000|2022-06-12 11:40:00|52.17|50.77|52.07|50.67|52.2|50.8|51.97|50.57|203
1655034300000|2022-06-12 11:45:00|52.08|50.68|52.22|50.82|52.26|50.86|52.08|50.68|164
1655034600000|2022-06-12 11:50:00|52.21|50.81|52.47|51.07|52.5|51.1|52.21|50.81|222
1655034900000|2022-06-12 11:55:00|52.46|51.06|52.21|50.81|52.46|51.06|52.17|50.77|182
1655035200000|2022-06-12 12:00:00|52.22|50.82|52.44|51.04|52.46|51.06|52.14|50.74|245
1655035500000|2022-06-12 12:05:00|52.45|51.05|52.34|50.94|52.45|51.05|52.33|50.93|138
1655035800000|2022-06-12 12:10:00|52.33|50.93|52.41|51.01|52.48|51.08|52.33|50.93|136
1655036100000|2022-06-12 12:15:00|52.42|51.02|52.38|50.98|52.56|51.16|52.34|50.94|203
1655036400000|2022-06-12 12:20:00|52.37|50.97|52.52|51.12|52.56|51.16|52.29|50.89|152
1655036700000|2022-06-12 12:25:00|52.53|51.13|52.63|51.23|52.84|51.44|52.52|51.12|209
1655037000000|2022-06-12 12:30:00|52.62|51.22|52.58|51.18|52.81|51.41|52.57|51.17|240
1655037300000|2022-06-12 12:35:00|52.57|51.17|52.26|50.86|52.6|51.2|52.26|50.86|220
1655037600000|2022-06-12 12:40:00|52.25|50.85|52.16|50.76|52.31|50.91|52.06|50.66|223
1655037900000|2022-06-12 12:45:00|52.15|50.75|52.18|50.78|52.34|50.94|52.12|50.72|216
1655038200000|2022-06-12 12:50:00|52.17|50.77|52.17|50.77|52.25|50.85|52.13|50.73|157
1655038500000|2022-06-12 12:55:00|52.16|50.76|51.93|50.53|52.17|50.77|51.92|50.52|167
1655038800000|2022-06-12 13:00:00|51.92|50.52|51.91|50.51|52.3|50.9|51.85|50.45|290
1655039100000|2022-06-12 13:05:00|51.92|50.52|52.02|50.62|52.04|50.64|51.88|50.48|245
1655039400000|2022-06-12 13:10:00|52.01|50.61|52.06|50.66|52.15|50.75|51.89|50.49|213
1655039700000|2022-06-12 13:15:00|52.07|50.67|52.01|50.61|52.16|50.76|51.93|50.53|227
1655040000000|2022-06-12 13:20:00|52.02|50.62|52.1|50.7|52.12|50.72|51.92|50.52|164
1655040300000|2022-06-12 13:25:00|52.11|50.71|51.71|50.31|52.13|50.73|51.58|50.18|276
1655040600000|2022-06-12 13:30:00|51.7|50.3|51.68|50.28|51.79|50.39|51.61|50.21|241
1655040900000|2022-06-12 13:35:00|51.69|50.29|51.58|50.18|51.77|50.37|51.57|50.17|214
1655041200000|2022-06-12 13:40:00|51.57|50.17|51.71|50.31|51.75|50.35|51.57|50.17|170
1655041500000|2022-06-12 13:45:00|51.7|50.3|51.44|50.04|51.71|50.31|51.38|49.98|333
1655041800000|2022-06-12 13:50:00|51.45|50.05|51.13|49.73|51.58|50.18|51.01|49.61|378
1655042100000|2022-06-12 13:55:00|51.12|49.72|51.29|49.89|51.36|49.96|50.98|49.58|407
1655042400000|2022-06-12 14:00:00|51.31|49.91|51.48|50.08|51.6|50.2|51.19|49.79|386
1655042700000|2022-06-12 14:05:00|51.49|50.09|51.56|50.16|51.59|50.19|51.36|49.96|298
1655043000000|2022-06-12 14:10:00|51.57|50.17|51.16|49.76|51.57|50.17|51.14|49.74|273
1655043300000|2022-06-12 14:15:00|51.14|49.74|50.56|49.16|51.28|49.88|50.48|49.08|540
1655043600000|2022-06-12 14:20:00|50.57|49.17|51.93|50.53|51.93|50.53|50.57|49.17|545
1655043900000|2022-06-12 14:25:00|51.97|50.57|52.71|51.31|53.02|51.62|51.97|50.57|673
1655044200000|2022-06-12 14:30:00|52.69|51.29|53.15|51.75|53.77|52.37|52.67|51.27|620
1655044500000|2022-06-12 14:35:00|53.14|51.74|53.16|51.76|53.4|52|52.86|51.46|566
1655044800000|2022-06-12 14:40:00|53.15|51.75|52.77|51.37|53.18|51.78|52.77|51.37|479
1655045100000|2022-06-12 14:45:00|52.78|51.38|53.3|51.9|53.41|52.01|52.61|51.21|513
1655045400000|2022-06-12 14:50:00|53.31|51.91|54.54|53.14|54.68|53.28|53.27|51.87|638
1655045700000|2022-06-12 14:55:00|54.53|53.13|54.08|52.68|54.67|53.27|53.94|52.54|579
1655046000000|2022-06-12 15:00:00|54.09|52.69|54.31|52.91|54.55|53.15|54|52.6|585
1655046300000|2022-06-12 15:05:00|54.3|52.9|54.49|53.09|54.92|53.52|54.12|52.72|498
1655046600000|2022-06-12 15:10:00|54.48|53.08|54.42|53.02|54.79|53.39|54.41|53.01|550
1655046900000|2022-06-12 15:15:00|54.41|53.01|55.44|54.04|55.58|54.18|54.35|52.95|607
1655047200000|2022-06-12 15:20:00|55.46|54.06|54.82|53.42|55.56|54.16|54.81|53.41|535
1655047500000|2022-06-12 15:25:00|54.81|53.41|54.88|53.48|54.92|53.52|54.37|52.97|477
1655047800000|2022-06-12 15:30:00|54.86|53.46|54.97|53.57|55.04|53.64|54.53|53.13|541
1655048100000|2022-06-12 15:35:00|54.98|53.58|54.31|52.91|54.98|53.58|54.29|52.89|531
1655048400000|2022-06-12 15:40:00|54.32|52.92|54.51|53.11|54.57|53.17|54.22|52.82|416
1655048700000|2022-06-12 15:45:00|54.52|53.12|54.07|52.67|54.53|53.13|53.89|52.49|417
1655049000000|2022-06-12 15:50:00|54.08|52.68|54.11|52.71|54.2|52.8|53.85|52.45|433
1655049300000|2022-06-12 15:55:00|54.12|52.72|54.14|52.74|54.17|52.77|54.04|52.64|346
1655049600000|2022-06-12 16:00:00|54.13|52.73|54.1|52.7|54.16|52.76|53.86|52.46|362
1655049900000|2022-06-12 16:05:00|54.09|52.69|54.46|53.06|54.48|53.08|54|52.6|308
1655050200000|2022-06-12 16:10:00|54.45|53.05|54.57|53.17|54.59|53.19|54.35|52.95|313
1655050500000|2022-06-12 16:15:00|54.56|53.16|54.48|53.08|54.71|53.31|54.4|53|310
1655050800000|2022-06-12 16:20:00|54.46|53.06|54.23|52.83|54.47|53.07|54.15|52.75|274
1655051100000|2022-06-12 16:25:00|54.24|52.84|54|52.6|54.3|52.9|53.99|52.59|203
1655051400000|2022-06-12 16:30:00|54.01|52.61|54.03|52.63|54.18|52.78|53.96|52.56|285
1655051700000|2022-06-12 16:35:00|54.04|52.64|53.5|52.1|54.06|52.66|53.5|52.1|355
1655052000000|2022-06-12 16:40:00|53.51|52.11|53.72|52.32|53.81|52.41|53.51|52.11|359
1655052300000|2022-06-12 16:45:00|53.73|52.33|53.74|52.34|53.9|52.5|53.69|52.29|282
1655052600000|2022-06-12 16:50:00|53.73|52.33|53.59|52.19|53.76|52.36|53.45|52.05|296
1655052900000|2022-06-12 16:55:00|53.58|52.18|53.62|52.22|53.66|52.26|53.26|51.86|406
1655053200000|2022-06-12 17:00:00|53.64|52.24|53.86|52.46|53.86|52.46|53.62|52.22|273
1655053500000|2022-06-12 17:05:00|53.85|52.45|53.99|52.59|54.13|52.73|53.85|52.45|298
1655053800000|2022-06-12 17:10:00|54|52.6|54.03|52.63|54.26|52.86|53.99|52.59|325
1655054100000|2022-06-12 17:15:00|54.04|52.64|54.12|52.72|54.23|52.83|54.01|52.61|292
1655054400000|2022-06-12 17:20:00|54.11|52.71|53.99|52.59|54.17|52.77|53.98|52.58|291
1655054700000|2022-06-12 17:25:00|54|52.6|54.11|52.71|54.18|52.78|53.96|52.56|237
1655055000000|2022-06-12 17:30:00|54.1|52.7|54.15|52.75|54.15|52.75|53.96|52.56|164
1655055300000|2022-06-12 17:35:00|54.16|52.76|54.17|52.77|54.25|52.85|54.08|52.68|197
1655055600000|2022-06-12 17:40:00|54.18|52.78|54.13|52.73|54.2|52.8|53.97|52.57|229
1655055900000|2022-06-12 17:45:00|54.14|52.74|54.13|52.73|54.22|52.82|54.08|52.68|213
1655056200000|2022-06-12 17:50:00|54.15|52.75|54.31|52.91|54.31|52.91|54.1|52.7|198
1655056500000|2022-06-12 17:55:00|54.3|52.9|53.95|52.55|54.31|52.91|53.81|52.41|319
1655056800000|2022-06-12 18:00:00|53.94|52.54|53.7|52.3|54.02|52.62|53.68|52.28|269
1655057100000|2022-06-12 18:05:00|53.71|52.31|53.49|52.09|53.83|52.43|53.43|52.03|270
1655057400000|2022-06-12 18:10:00|53.5|52.1|53.57|52.17|53.6|52.2|53.44|52.04|255
1655057700000|2022-06-12 18:15:00|53.56|52.16|53.46|52.06|53.71|52.31|53.46|52.06|246
1655058000000|2022-06-12 18:20:00|53.47|52.07|53.27|51.87|53.53|52.13|53.12|51.72|273
1655058300000|2022-06-12 18:25:00|53.28|51.88|53.36|51.96|53.41|52.01|53.27|51.87|202
1655058600000|2022-06-12 18:30:00|53.37|51.97|53.37|51.97|53.47|52.07|53.3|51.9|200
1655058900000|2022-06-12 18:35:00|53.38|51.98|53.28|51.88|53.39|51.99|53.21|51.81|187
1655059200000|2022-06-12 18:40:00|53.32|51.92|53.08|51.68|53.33|51.93|53.07|51.67|169
1655059500000|2022-06-12 18:45:00|53.09|51.69|53.17|51.77|53.46|52.06|53.09|51.69|259
1655059800000|2022-06-12 18:50:00|53.18|51.78|53.31|51.91|53.35|51.95|53.15|51.75|201
1655060100000|2022-06-12 18:55:00|53.3|51.9|53.22|51.82|53.33|51.93|53.18|51.78|179
1655060400000|2022-06-12 19:00:00|53.21|51.81|53.21|51.81|53.46|52.06|53.2|51.8|221
1655060700000|2022-06-12 19:05:00|53.2|51.8|53.18|51.78|53.3|51.9|53.1|51.7|204
1655061000000|2022-06-12 19:10:00|53.19|51.79|53.21|51.81|53.23|51.83|53.11|51.71|259
1655061300000|2022-06-12 19:15:00|53.2|51.8|52.57|51.17|53.21|51.81|52.45|51.05|561
1655061600000|2022-06-12 19:20:00|52.56|51.16|52.71|51.31|52.87|51.47|52.54|51.14|490
1655061900000|2022-06-12 19:25:00|52.7|51.3|52.44|51.04|52.74|51.34|52.43|51.03|414
1655062200000|2022-06-12 19:30:00|52.45|51.05|52.7|51.3|52.85|51.45|52.36|50.96|371
1655062500000|2022-06-12 19:35:00|52.69|51.29|52.69|51.29|52.74|51.34|52.53|51.13|270
1655062800000|2022-06-12 19:40:00|52.68|51.28|52.65|51.25|52.77|51.37|52.57|51.17|209
1655063100000|2022-06-12 19:45:00|52.66|51.26|52.67|51.27|52.72|51.32|52.49|51.09|256
1655063400000|2022-06-12 19:50:00|52.66|51.26|52.58|51.18|52.68|51.28|52.51|51.11|208
1655063700000|2022-06-12 19:55:00|52.57|51.17|52.42|51.02|52.64|51.24|52.41|51.01|225
1655064000000|2022-06-12 20:00:00|52.41|51.01|52.77|51.37|52.86|51.46|52.38|50.98|321
1655064300000|2022-06-12 20:05:00|52.76|51.36|52.41|51.01|52.79|51.39|52.37|50.97|322
1655064600000|2022-06-12 20:10:00|52.42|51.02|52.56|51.16|52.57|51.17|52.4|51|275
1655064900000|2022-06-12 20:15:00|52.57|51.17|52.75|51.35|52.84|51.44|52.49|51.09|204
1655065200000|2022-06-12 20:20:00|52.74|51.34|52.72|51.32|52.78|51.38|52.69|51.29|176
1655065500000|2022-06-12 20:25:00|52.71|51.31|52.68|51.28|52.84|51.44|52.56|51.16|235
1655065800000|2022-06-12 20:30:00|52.69|51.29|52.69|51.29|52.7|51.3|52.46|51.06|247
1655066100000|2022-06-12 20:35:00|52.7|51.3|52.71|51.31|52.82|51.42|52.58|51.18|218
1655066400000|2022-06-12 20:40:00|52.7|51.3|52.66|51.26|52.72|51.32|52.54|51.14|220
1655066700000|2022-06-12 20:45:00|52.65|51.25|52.56|51.16|52.71|51.31|52.54|51.14|206
1655067000000|2022-06-12 20:50:00|52.55|51.15|52.37|50.97|52.65|51.25|52.37|50.97|121
1655067300000|2022-06-12 20:55:00|52.38|50.98|52.24|50.84|52.38|50.98|52.11|50.71|226
1655067600000|2022-06-12 21:00:00|52.23|50.83|52.19|50.79|52.43|51.03|52.07|50.67|437
1655067900000|2022-06-12 21:05:00|52.2|50.8|52.3|50.9|52.34|50.94|52.1|50.7|278
1655068200000|2022-06-12 21:10:00|52.31|50.91|52.61|51.21|52.61|51.21|52.25|50.85|278
1655068500000|2022-06-12 21:15:00|52.6|51.2|52.67|51.27|52.7|51.3|52.5|51.1|214
1655068800000|2022-06-12 21:20:00|52.66|51.26|52.82|51.42|52.85|51.45|52.62|51.22|238
1655069100000|2022-06-12 21:25:00|52.81|51.41|52.68|51.28|52.82|51.42|52.65|51.25|157
1655069400000|2022-06-12 21:30:00|52.67|51.27|52.52|51.12|52.68|51.28|52.5|51.1|139
1655069700000|2022-06-12 21:35:00|52.51|51.11|52.44|51.04|52.54|51.14|52.38|50.98|107
1655070000000|2022-06-12 21:40:00|52.45|51.05|52.45|51.05|52.45|51.05|52.33|50.93|87
1655070300000|2022-06-12 21:45:00|52.44|51.04|52.38|50.98|52.5|51.1|52.3|50.9|136
1655070600000|2022-06-12 21:50:00|52.37|50.97|52.1|50.7|52.38|50.98|52.08|50.68|105
1655070900000|2022-06-12 21:55:00|52.09|50.69|51.97|50.57|52.17|50.77|51.88|50.48|251
1655071200000|2022-06-12 22:00:00|51.95|50.55|51.56|50.86|52.01|50.89|51.17|50.32|470
1655071500000|2022-06-12 22:05:00|51.55|50.85|51.67|50.97|51.82|51|51.4|50.42|340
1655071800000|2022-06-12 22:10:00|51.68|50.98|52.21|50.81|52.21|51.3|51.6|50.79|313
1655072100000|2022-06-12 22:15:00|52.22|50.82|52.05|50.65|52.35|50.95|51.98|50.58|459
1655072400000|2022-06-12 22:20:00|52.06|50.66|52.16|50.76|52.23|50.83|51.95|50.55|427
1655072700000|2022-06-12 22:25:00|52.15|50.75|51.9|50.5|52.23|50.83|51.83|50.43|356
1655073000000|2022-06-12 22:30:00|51.91|50.51|51.8|50.4|51.95|50.55|51.77|50.37|314
1655073300000|2022-06-12 22:35:00|51.81|50.41|51.52|50.12|51.83|50.43|51.51|50.11|316
1655073600000|2022-06-12 22:40:00|51.53|50.13|51.32|49.92|51.64|50.24|51.08|49.68|459
1655073900000|2022-06-12 22:45:00|51.31|49.91|51.7|50.3|51.74|50.34|51.3|49.9|511
1655074200000|2022-06-12 22:50:00|51.71|50.31|51.44|50.04|51.78|50.38|51.28|49.88|451
1655074500000|2022-06-12 22:55:00|51.42|50.02|51.36|49.96|51.68|50.28|51.28|49.88|506
1655074800000|2022-06-12 23:00:00|51.35|49.95|51.4|50|51.7|50.3|51.26|49.86|517
1655075100000|2022-06-12 23:05:00|51.41|50.01|51.63|50.23|51.64|50.24|51.39|49.99|430
1655075400000|2022-06-12 23:10:00|51.64|50.24|51.81|50.41|51.88|50.48|51.56|50.16|426
1655075700000|2022-06-12 23:15:00|51.8|50.4|51.47|50.07|51.86|50.46|51.46|50.06|330
1655076000000|2022-06-12 23:20:00|51.46|50.06|51.26|49.86|51.49|50.09|51.19|49.79|383
1655076300000|2022-06-12 23:25:00|51.25|49.85|51.54|50.14|51.56|50.16|51.2|49.8|361
1655076600000|2022-06-12 23:30:00|51.55|50.15|51.17|49.77|51.65|50.25|51.16|49.76|452
1655076900000|2022-06-12 23:35:00|51.18|49.78|51.12|49.72|51.33|49.93|50.87|49.47|555
1655077200000|2022-06-12 23:40:00|51.11|49.71|50.66|49.26|51.16|49.76|50.24|48.84|600
1655077500000|2022-06-12 23:45:00|50.67|49.27|50.71|49.31|50.86|49.46|50.33|48.93|685
1655077800000|2022-06-12 23:50:00|50.7|49.3|50.12|48.72|50.82|49.42|50.11|48.71|619
1655078100000|2022-06-12 23:55:00|50.13|48.73|49.72|48.32|50.43|49.03|49.65|48.25|695
1655078400000|2022-06-13 00:00:00|49.73|48.33|49.58|48.18|50.45|49.05|49.58|48.18|698
1655078700000|2022-06-13 00:05:00|49.57|48.17|50.1|48.7|50.18|48.78|49.45|48.05|683
1655079000000|2022-06-13 00:10:00|50.12|48.72|49.84|48.44|50.28|48.88|49.84|48.44|658
1655079300000|2022-06-13 00:15:00|49.85|48.45|50.11|48.71|50.26|48.86|49.5|48.1|687
1655079600000|2022-06-13 00:20:00|50.14|48.74|50.22|48.82|50.46|49.06|50.09|48.69|697
1655079900000|2022-06-13 00:25:00|50.23|48.83|50.17|48.77|50.4|49|50.07|48.67|553
1655080200000|2022-06-13 00:30:00|50.16|48.76|50.33|48.93|50.49|49.09|49.83|48.43|634
1655080500000|2022-06-13 00:35:00|50.36|48.96|49.6|48.2|50.49|49.09|49.56|48.16|494
1655080800000|2022-06-13 00:40:00|49.61|48.21|49.07|47.67|49.73|48.33|49.06|47.66|645
1655081100000|2022-06-13 00:45:00|49.08|47.68|48.61|47.21|49.3|47.9|48.59|47.19|731
1655081400000|2022-06-13 00:50:00|48.62|47.22|48.14|46.74|48.67|47.27|47.98|46.58|694
1655081700000|2022-06-13 00:55:00|48.15|46.75|47.82|46.42|48.44|47.04|47.72|46.32|691
1655082000000|2022-06-13 01:00:00|47.84|46.44|48.11|46.71|48.33|46.93|47.75|46.35|697
1655082300000|2022-06-13 01:05:00|48.12|46.72|47.62|46.22|48.19|46.79|47.61|46.21|631
1655082600000|2022-06-13 01:10:00|47.65|46.25|47.3|45.9|47.98|46.58|47.3|45.9|716
1655082900000|2022-06-13 01:15:00|47.31|45.91|47.71|46.31|47.75|46.35|47.06|45.66|650
1655083200000|2022-06-13 01:20:00|47.7|46.3|47.35|45.95|47.88|46.48|47.27|45.87|616
1655083500000|2022-06-13 01:25:00|47.36|45.96|47.07|45.67|47.42|46.02|46.86|45.46|595
1655083800000|2022-06-13 01:30:00|47.06|45.66|47.64|46.24|48.03|46.63|47.06|45.66|611
1655084100000|2022-06-13 01:35:00|47.63|46.23|47.72|46.32|47.95|46.55|47.44|46.04|537
1655084400000|2022-06-13 01:40:00|47.73|46.33|47.84|46.44|48.13|46.73|47.68|46.28|560
1655084700000|2022-06-13 01:45:00|47.85|46.45|47.46|46.06|47.85|46.45|47.37|45.97|558
1655085000000|2022-06-13 01:50:00|47.45|46.05|47.29|45.89|47.54|46.14|47.2|45.8|482
1655085300000|2022-06-13 01:55:00|47.28|45.88|47.71|46.31|47.81|46.41|46.9|45.5|599
1655085600000|2022-06-13 02:00:00|47.7|46.3|47.4|46|47.81|46.41|47.28|45.88|570
1655085900000|2022-06-13 02:05:00|47.39|45.99|47.97|46.57|47.99|46.59|47.33|45.93|460
1655086200000|2022-06-13 02:10:00|47.98|46.58|47.39|45.99|47.98|46.58|47.26|45.86|449
1655086500000|2022-06-13 02:15:00|47.4|46|47.46|46.06|47.55|46.15|47.19|45.79|564
1655086800000|2022-06-13 02:20:00|47.47|46.07|47.25|45.85|47.68|46.28|47.15|45.75|524
1655087100000|2022-06-13 02:25:00|47.24|45.84|47.88|46.48|47.93|46.53|47.2|45.8|464
1655087400000|2022-06-13 02:30:00|47.89|46.49|47.75|46.35|47.96|46.56|47.61|46.21|428
1655087700000|2022-06-13 02:35:00|47.74|46.34|47.76|46.36|47.79|46.39|47.4|46|450
1655088000000|2022-06-13 02:40:00|47.75|46.35|47.46|46.06|47.82|46.42|47.42|46.02|424
1655088300000|2022-06-13 02:45:00|47.47|46.07|47.25|45.85|47.48|46.08|47.11|45.71|485
1655088600000|2022-06-13 02:50:00|47.26|45.86|47.34|45.94|47.48|46.08|47.09|45.69|441
1655088900000|2022-06-13 02:55:00|47.35|45.95|47.01|45.61|47.44|46.04|46.99|45.59|505
1655089200000|2022-06-13 03:00:00|47.02|45.62|46.46|45.06|47.14|45.74|46.39|44.99|561
1655089500000|2022-06-13 03:05:00|46.49|45.09|46.63|45.23|46.66|45.26|46.22|44.82|642
1655089800000|2022-06-13 03:10:00|46.65|45.25|47.43|46.03|47.59|46.19|46.62|45.22|657
1655090100000|2022-06-13 03:15:00|47.44|46.04|47.1|45.7|47.46|46.06|46.73|45.33|623
1655090400000|2022-06-13 03:20:00|47.11|45.71|46.89|45.49|47.5|46.1|46.89|45.49|610
1655090700000|2022-06-13 03:25:00|46.88|45.48|47.48|46.08|47.68|46.28|46.87|45.47|573
1655091000000|2022-06-13 03:30:00|47.49|46.09|47.9|46.5|47.93|46.53|47.41|46.01|586
1655091300000|2022-06-13 03:35:00|47.91|46.51|48.38|46.98|48.42|47.02|47.77|46.37|532
1655091600000|2022-06-13 03:40:00|48.39|46.99|48.44|47.04|48.71|47.31|48.39|46.99|652
1655091900000|2022-06-13 03:45:00|48.46|47.06|48.39|46.99|48.75|47.35|48.37|46.97|591
1655092200000|2022-06-13 03:50:00|48.4|47|48.29|46.89|48.46|47.06|48.21|46.81|489
1655092500000|2022-06-13 03:55:00|48.34|46.94|48.34|46.94|48.62|47.22|48.29|46.89|429
1655092800000|2022-06-13 04:00:00|48.33|46.93|48.17|46.77|48.33|46.93|48.03|46.63|501
1655093100000|2022-06-13 04:05:00|48.18|46.78|48.86|47.46|48.88|47.48|48.12|46.72|514
1655093400000|2022-06-13 04:10:00|48.83|47.43|49.06|47.66|49.3|47.9|48.77|47.37|601
1655093700000|2022-06-13 04:15:00|49.07|47.67|49.36|47.96|49.37|47.97|49.01|47.61|544
1655094000000|2022-06-13 04:20:00|49.37|47.97|49.76|48.36|49.8|48.4|49.31|47.91|525
1655094300000|2022-06-13 04:25:00|49.77|48.37|49.5|48.1|49.98|48.58|49.33|47.93|612
1655094600000|2022-06-13 04:30:00|49.49|48.09|49.3|47.9|49.62|48.22|48.91|47.51|631
1655094900000|2022-06-13 04:35:00|49.31|47.91|49.19|47.79|49.34|47.94|49.13|47.73|458
1655095200000|2022-06-13 04:40:00|49.2|47.8|48.86|47.46|49.2|47.8|48.78|47.38|474
1655095500000|2022-06-13 04:45:00|48.87|47.47|48.63|47.23|48.87|47.47|48.46|47.06|370
1655095800000|2022-06-13 04:50:00|48.64|47.24|48.51|47.11|48.66|47.26|48.28|46.88|440
1655096100000|2022-06-13 04:55:00|48.53|47.13|48.03|46.63|48.55|47.15|48|46.6|493
1655096400000|2022-06-13 05:00:00|48.04|46.64|48.31|46.91|48.46|47.06|48|46.6|492
1655096700000|2022-06-13 05:05:00|48.32|46.92|48.44|47.04|48.59|47.19|48.32|46.92|518
1655097000000|2022-06-13 05:10:00|48.45|47.05|48.59|47.19|48.63|47.23|48.17|46.77|407
1655097300000|2022-06-13 05:15:00|48.58|47.18|48.25|47.55|48.9|47.77|48.23|46.99|449
1655097600000|2022-06-13 05:20:00|48.24|47.54|48.09|47.39|48.33|47.63|48.05|47.35|242
1655097900000|2022-06-13 05:25:00|48.1|47.4|48.21|46.81|48.36|47.4|47.89|46.79|272
1655098200000|2022-06-13 05:30:00|48.2|46.8|48|46.6|48.34|46.94|48|46.6|400
1655098500000|2022-06-13 05:35:00|48.01|46.61|48.03|46.63|48.2|46.8|47.96|46.56|351
1655098800000|2022-06-13 05:40:00|48.04|46.64|47.68|46.28|48.07|46.67|47.61|46.21|484
1655099100000|2022-06-13 05:45:00|47.65|46.25|47.17|45.77|47.78|46.38|47.15|45.75|548
1655099400000|2022-06-13 05:50:00|47.15|45.75|47.01|45.61|47.36|45.96|47.01|45.61|513
1655099700000|2022-06-13 05:55:00|46.99|45.59|46.78|45.38|47.12|45.72|46.76|45.36|543
1655100000000|2022-06-13 06:00:00|46.8|45.4|46.05|44.65|46.85|45.45|46.02|44.62|611
1655100300000|2022-06-13 06:05:00|46.04|44.64|45.99|44.59|46.3|44.9|45.8|44.4|600
1655100600000|2022-06-13 06:10:00|46|44.6|46.99|45.59|47.09|45.69|45.97|44.57|667
1655100900000|2022-06-13 06:15:00|46.95|45.55|47.26|45.86|47.75|46.35|46.95|45.55|643
1655101200000|2022-06-13 06:20:00|47.27|45.87|46.88|45.48|47.3|45.9|46.72|45.32|553
1655101500000|2022-06-13 06:25:00|46.89|45.49|46.9|45.5|47.17|45.77|46.86|45.46|494
1655101800000|2022-06-13 06:30:00|46.91|45.51|47.17|45.77|47.31|45.91|46.79|45.39|564
1655102100000|2022-06-13 06:35:00|47.18|45.78|47.03|45.63|47.25|45.85|46.79|45.39|551
1655102400000|2022-06-13 06:40:00|47.01|45.61|46.22|44.82|47.06|45.66|46.22|44.82|545
1655102700000|2022-06-13 06:45:00|46.23|44.83|46.34|44.94|46.66|45.26|46.18|44.78|639
1655103000000|2022-06-13 06:50:00|46.33|44.93|46.59|45.19|46.66|45.26|46.25|44.85|580
1655103300000|2022-06-13 06:55:00|46.58|45.18|46.98|45.58|46.99|45.59|46.41|45.01|505
1655103600000|2022-06-13 07:00:00|46.97|45.57|46.92|45.52|47.24|45.84|46.9|45.5|475
1655103900000|2022-06-13 07:05:00|46.9|45.5|47.1|45.7|47.27|45.87|46.72|45.32|431
1655104200000|2022-06-13 07:10:00|47.11|45.71|47.22|45.82|47.24|45.84|46.97|45.57|435
1655104500000|2022-06-13 07:15:00|47.24|45.84|47.4|46|47.64|46.24|47.2|45.8|449
1655104800000|2022-06-13 07:20:00|47.39|45.99|47.21|45.81|47.41|46.01|47|45.6|527
1655105100000|2022-06-13 07:25:00|47.2|45.8|46.81|45.41|47.26|45.86|46.7|45.3|552
1655105400000|2022-06-13 07:30:00|46.8|45.4|46.59|45.19|46.9|45.5|46.41|45.01|495
1655105700000|2022-06-13 07:35:00|46.58|45.18|46.12|44.72|46.8|45.4|46.1|44.7|539
1655106000000|2022-06-13 07:40:00|46.13|44.73|45.92|44.52|46.23|44.83|45.71|44.31|678
1655106300000|2022-06-13 07:45:00|45.94|44.54|46.26|44.86|47.05|45.65|45.79|44.39|694
1655106600000|2022-06-13 07:50:00|46.27|44.87|45.76|44.36|46.31|44.91|45.74|44.34|643
1655106900000|2022-06-13 07:55:00|45.77|44.37|45.94|44.54|46.29|44.89|45.59|44.19|652
1655107200000|2022-06-13 08:00:00|45.96|44.56|45.8|44.4|46.06|44.66|45.27|43.87|600
1655107500000|2022-06-13 08:05:00|45.79|44.39|45.84|44.44|45.92|44.52|45.29|43.89|676
1655107800000|2022-06-13 08:10:00|45.88|44.48|45.71|44.31|45.88|44.48|45.47|44.07|663
1655108100000|2022-06-13 08:15:00|45.67|44.27|45.49|44.09|45.81|44.41|45.33|43.93|663
1655108400000|2022-06-13 08:20:00|45.52|44.12|45.02|43.62|45.55|44.15|44.9|43.5|647
1655108700000|2022-06-13 08:25:00|45|43.6|45.31|43.91|45.32|43.92|44.43|43.03|697
1655109000000|2022-06-13 08:30:00|45.32|43.92|46.05|44.65|46.1|44.7|45.19|43.79|733
1655109300000|2022-06-13 08:35:00|46.04|44.64|45.72|44.32|46.1|44.7|45.42|44.02|651
1655109600000|2022-06-13 08:40:00|45.73|44.33|45.64|44.24|46.01|44.61|45.22|43.82|662
1655109900000|2022-06-13 08:45:00|45.66|44.26|45.32|43.92|45.72|44.32|45.2|43.8|690
1655110200000|2022-06-13 08:50:00|45.38|43.98|45.46|44.06|45.74|44.34|45.26|43.86|654
1655110500000|2022-06-13 08:55:00|45.45|44.05|45.01|43.61|45.54|44.14|44.98|43.58|685
1655110800000|2022-06-13 09:00:00|45.03|43.63|45.09|43.69|45.43|44.03|44.65|43.25|727
1655111100000|2022-06-13 09:05:00|45.1|43.7|45.09|43.69|45.27|43.87|44.36|42.96|752
1655111400000|2022-06-13 09:10:00|45.12|43.72|45.95|44.55|45.96|44.56|44.89|43.49|838
1655111700000|2022-06-13 09:15:00|45.94|44.54|45.97|44.57|46.31|44.91|45.53|44.13|789
1655112000000|2022-06-13 09:20:00|45.99|44.59|45.45|44.05|46.02|44.62|45.36|43.96|688
1655112300000|2022-06-13 09:25:00|45.47|44.07|45.59|44.19|45.76|44.36|45.28|43.88|687
1655112600000|2022-06-13 09:30:00|45.58|44.18|45.36|43.96|45.69|44.29|44.95|43.55|773
1655112900000|2022-06-13 09:35:00|45.39|43.99|44.94|43.54|45.56|44.16|44.84|43.44|693
1655113200000|2022-06-13 09:40:00|44.95|43.55|45.15|43.75|45.29|43.89|44.78|43.38|671
1655113500000|2022-06-13 09:45:00|45.16|43.76|44.93|43.53|45.47|44.07|44.87|43.47|686
1655113800000|2022-06-13 09:50:00|44.91|43.51|45.28|43.88|45.37|43.97|44.86|43.46|629
1655114100000|2022-06-13 09:55:00|45.3|43.9|46.12|44.72|46.29|44.89|45.07|43.67|704
1655114400000|2022-06-13 10:00:00|46.13|44.73|46.3|44.9|46.54|45.14|45.95|44.55|629
1655114700000|2022-06-13 10:05:00|46.29|44.89|46.34|44.94|46.69|45.29|46.14|44.74|650
1655115000000|2022-06-13 10:10:00|46.36|44.96|45.82|44.42|46.48|45.08|45.65|44.25|646
1655115300000|2022-06-13 10:15:00|45.83|44.43|45.55|44.15|45.83|44.43|45.33|43.93|610
1655115600000|2022-06-13 10:20:00|45.53|44.13|45.85|44.45|45.86|44.46|45.37|43.97|613
1655115900000|2022-06-13 10:25:00|45.84|44.44|46.45|45.05|46.56|45.16|45.65|44.25|564
1655116200000|2022-06-13 10:30:00|46.44|45.04|46.26|44.86|46.59|45.19|46.24|44.84|524
1655116500000|2022-06-13 10:35:00|46.25|44.85|46.48|45.08|46.7|45.3|46.21|44.81|506
1655116800000|2022-06-13 10:40:00|46.49|45.09|46.61|45.21|46.99|45.59|46.21|44.81|602
1655117100000|2022-06-13 10:45:00|46.6|45.2|45.92|44.52|46.61|45.21|45.77|44.37|633
1655117400000|2022-06-13 10:50:00|45.88|44.48|45.98|44.58|46.13|44.73|45.81|44.41|591
1655117700000|2022-06-13 10:55:00|45.97|44.57|45.93|44.53|46.18|44.78|45.73|44.33|579
1655118000000|2022-06-13 11:00:00|45.92|44.52|46.21|44.81|46.26|44.86|45.8|44.4|592
1655118300000|2022-06-13 11:05:00|46.23|44.83|45.62|44.22|46.27|44.87|45.53|44.13|562
1655118600000|2022-06-13 11:10:00|45.61|44.21|45.55|44.15|45.77|44.37|45.23|43.83|644
1655118900000|2022-06-13 11:15:00|45.56|44.16|45.12|43.72|45.65|44.25|45.04|43.64|693
1655119200000|2022-06-13 11:20:00|45.11|43.71|45.01|43.61|45.22|43.82|44.86|43.46|648
1655119500000|2022-06-13 11:25:00|45.02|43.62|44.97|43.57|45.32|43.92|44.86|43.46|645
1655119800000|2022-06-13 11:30:00|44.96|43.56|45.26|43.86|45.56|44.16|44.81|43.41|732
1655120100000|2022-06-13 11:35:00|45.29|43.89|45.39|43.99|45.56|44.16|45.08|43.68|559
1655120400000|2022-06-13 11:40:00|45.38|43.98|45.27|43.87|45.57|44.17|45.04|43.64|604
1655120700000|2022-06-13 11:45:00|45.31|43.91|45.12|43.72|45.51|44.11|45.06|43.66|698
1655121000000|2022-06-13 11:50:00|45.15|43.75|44.95|43.55|45.34|43.94|44.85|43.45|625
1655121300000|2022-06-13 11:55:00|44.94|43.54|45.63|44.23|45.63|44.23|44.78|43.38|587
1655121600000|2022-06-13 12:00:00|45.62|44.22|45.83|44.43|46.14|44.74|45.6|44.2|619
1655121900000|2022-06-13 12:05:00|45.86|44.46|46.03|44.63|46.09|44.69|45.62|44.22|553
1655122200000|2022-06-13 12:10:00|46.02|44.62|47.07|45.67|47.07|45.67|45.99|44.59|686
1655122500000|2022-06-13 12:15:00|47.09|45.69|46.52|45.12|47.12|45.72|46.49|45.09|647
1655122800000|2022-06-13 12:20:00|46.53|45.13|46.76|45.36|46.88|45.48|46.49|45.09|616
1655123100000|2022-06-13 12:25:00|46.78|45.38|46.77|45.37|46.88|45.48|46.54|45.14|516
1655123400000|2022-06-13 12:30:00|46.76|45.36|47.16|45.76|47.16|45.76|46.49|45.09|576
1655123700000|2022-06-13 12:35:00|47.17|45.77|46.77|45.37|47.24|45.84|46.7|45.3|596
1655124000000|2022-06-13 12:40:00|46.78|45.38|46.5|45.1|47|45.6|46.4|45|515
1655124300000|2022-06-13 12:45:00|46.48|45.08|46.35|44.95|46.7|45.3|46.19|44.79|607
1655124600000|2022-06-13 12:50:00|46.34|44.94|46.12|44.72|46.59|45.19|46.1|44.7|612
1655124900000|2022-06-13 12:55:00|46.13|44.73|45.94|44.54|46.16|44.76|45.82|44.42|521
1655125200000|2022-06-13 13:00:00|45.92|44.52|45.81|44.41|46.14|44.74|45.65|44.25|571
1655125500000|2022-06-13 13:05:00|45.79|44.39|45.77|44.37|45.9|44.5|45.64|44.24|502
1655125800000|2022-06-13 13:10:00|45.78|44.38|45.79|44.39|46.05|44.65|45.63|44.23|512
1655126100000|2022-06-13 13:15:00|45.77|44.37|45.3|43.9|45.93|44.53|45.26|43.86|450
1655126400000|2022-06-13 13:20:00|45.31|43.91|45.55|44.15|45.74|44.34|45.17|43.77|511
1655126700000|2022-06-13 13:25:00|45.54|44.14|45.43|44.03|45.75|44.35|45.37|43.97|497
1655127000000|2022-06-13 13:30:00|45.44|44.04|46.61|45.21|46.93|45.53|45.43|44.03|567
1655127300000|2022-06-13 13:35:00|46.62|45.22|46.1|44.7|46.81|45.41|46.05|44.65|531
1655127600000|2022-06-13 13:40:00|46.11|44.71|46.41|45.01|46.55|45.15|45.74|44.34|727
1655127900000|2022-06-13 13:45:00|46.42|45.02|46.51|45.11|46.76|45.36|46.41|45.01|654
1655128200000|2022-06-13 13:50:00|46.49|45.09|46.5|45.1|46.8|45.4|46.34|44.94|649
1655128500000|2022-06-13 13:55:00|46.51|45.11|46.68|45.28|46.87|45.47|46.46|45.06|628
1655128800000|2022-06-13 14:00:00|46.67|45.27|46.45|45.05|47.06|45.66|46.38|44.98|602
1655129100000|2022-06-13 14:05:00|46.47|45.07|46.19|44.79|46.78|45.38|46.18|44.78|599
1655129400000|2022-06-13 14:10:00|46.18|44.78|46.04|44.64|46.33|44.93|45.94|44.54|504
1655129700000|2022-06-13 14:15:00|46.07|44.67|45.89|44.49|46.15|44.75|45.71|44.31|600
1655130000000|2022-06-13 14:20:00|45.88|44.48|45.69|44.29|46.11|44.71|45.65|44.25|571
1655130300000|2022-06-13 14:25:00|45.7|44.3|46.29|44.89|46.3|44.9|45.64|44.24|630
1655130600000|2022-06-13 14:30:00|46.27|44.87|46.18|44.78|46.37|44.97|46.02|44.62|613
1655130900000|2022-06-13 14:35:00|46.15|44.75|46.05|44.65|46.32|44.92|46.05|44.65|593
1655131200000|2022-06-13 14:40:00|46.01|44.61|45.56|44.16|46.04|44.64|45.37|43.97|615
1655131500000|2022-06-13 14:45:00|45.55|44.15|45.14|43.74|45.75|44.35|45.14|43.74|643
1655131800000|2022-06-13 14:50:00|45.15|43.75|45.7|44.3|45.89|44.49|44.89|43.49|715
1655132100000|2022-06-13 14:55:00|45.72|44.32|45.66|44.26|46.07|44.67|45.51|44.11|686
1655132400000|2022-06-13 15:00:00|45.65|44.25|45.46|44.06|46.15|44.75|45.4|44|670
1655132700000|2022-06-13 15:05:00|45.45|44.05|45.54|44.14|45.68|44.28|45.26|43.86|606
1655133000000|2022-06-13 15:10:00|45.53|44.13|46.08|44.68|46.17|44.77|45.4|44|641
1655133300000|2022-06-13 15:15:00|46.04|44.64|46.56|45.16|46.78|45.38|46.02|44.62|655
1655133600000|2022-06-13 15:20:00|46.53|45.13|46.85|45.45|46.93|45.53|46.42|45.02|617
1655133900000|2022-06-13 15:25:00|46.82|45.42|46.34|44.94|46.84|45.44|46.15|44.75|562
1655134200000|2022-06-13 15:30:00|46.33|44.93|46.68|45.28|46.74|45.34|46.31|44.91|611
1655134500000|2022-06-13 15:35:00|46.69|45.29|46.9|45.5|46.97|45.57|46.63|45.23|566
1655134800000|2022-06-13 15:40:00|46.89|45.49|48.08|46.68|48.24|46.84|46.88|45.48|602
1655135100000|2022-06-13 15:45:00|48.1|46.7|47.36|45.96|48.13|46.73|47.1|45.7|628
1655135400000|2022-06-13 15:50:00|47.35|45.95|47.37|45.97|47.51|46.11|47.12|45.72|526
1655135700000|2022-06-13 15:55:00|47.38|45.98|47.6|46.2|47.66|46.26|47.25|45.85|488
1655136000000|2022-06-13 16:00:00|47.61|46.21|47.54|46.14|47.68|46.28|47.04|45.64|539
1655136300000|2022-06-13 16:05:00|47.56|46.16|48.18|46.78|48.41|47.01|47.52|46.12|593
1655136600000|2022-06-13 16:10:00|48.16|46.76|48.58|47.18|49.39|47.99|48.14|46.74|704
1655136900000|2022-06-13 16:15:00|48.55|47.15|48.6|47.2|48.83|47.43|48.17|46.77|581
1655137200000|2022-06-13 16:20:00|48.59|47.19|48.51|47.11|48.75|47.35|48.14|46.74|580
1655137500000|2022-06-13 16:25:00|48.49|47.09|48.56|47.16|48.75|47.35|48.39|46.99|584
1655137800000|2022-06-13 16:30:00|48.57|47.17|49.1|47.7|49.25|47.85|48.53|47.13|583
1655138100000|2022-06-13 16:35:00|49.08|47.68|48.66|47.26|49.14|47.74|48.59|47.19|584
1655138400000|2022-06-13 16:40:00|48.65|47.25|47.98|46.58|48.67|47.27|47.97|46.57|616
1655138700000|2022-06-13 16:45:00|48|46.6|48.27|46.87|48.61|47.21|47.98|46.58|595
1655139000000|2022-06-13 16:50:00|48.29|46.89|48.06|46.66|48.32|46.92|47.97|46.57|516
1655139300000|2022-06-13 16:55:00|48.05|46.65|48.12|46.72|48.26|46.86|48.01|46.61|531
1655139600000|2022-06-13 17:00:00|48.13|46.73|47.48|46.08|48.26|46.86|47.48|46.08|509
1655139900000|2022-06-13 17:05:00|47.47|46.07|47.63|46.23|47.69|46.29|47.41|46.01|507
1655140200000|2022-06-13 17:10:00|47.64|46.24|47.46|46.06|47.66|46.26|47.28|45.88|512
1655140500000|2022-06-13 17:15:00|47.49|46.09|47.47|46.07|47.56|46.16|47.18|45.78|497
1655140800000|2022-06-13 17:20:00|47.48|46.08|47.31|45.91|47.49|46.09|47.27|45.87|434
1655141100000|2022-06-13 17:25:00|47.29|45.89|47.17|45.77|47.38|45.98|47.08|45.68|516
1655141400000|2022-06-13 17:30:00|47.18|45.78|47.11|45.71|47.34|45.94|47.1|45.7|517
1655141700000|2022-06-13 17:35:00|47.12|45.72|47.1|45.7|47.29|45.89|46.88|45.48|534
1655142000000|2022-06-13 17:40:00|47.08|45.68|47.74|46.34|47.75|46.35|46.98|45.58|597
1655142300000|2022-06-13 17:45:00|47.76|46.36|47.71|46.31|47.93|46.53|47.56|46.16|502
1655142600000|2022-06-13 17:50:00|47.7|46.3|47.77|46.37|47.77|46.37|47.51|46.11|416
1655142900000|2022-06-13 17:55:00|47.78|46.38|47.79|46.39|47.88|46.48|47.58|46.18|474
1655143200000|2022-06-13 18:00:00|47.78|46.38|48.01|46.61|48.13|46.73|47.61|46.21|478
1655143500000|2022-06-13 18:05:00|48.02|46.62|48.11|46.71|48.12|46.72|47.86|46.46|429
1655143800000|2022-06-13 18:10:00|48.1|46.7|48.59|47.19|48.59|47.19|48.05|46.65|463
1655144100000|2022-06-13 18:15:00|48.58|47.18|48.46|47.06|48.73|47.33|48.27|46.87|463
1655144400000|2022-06-13 18:20:00|48.47|47.07|48.82|47.42|48.9|47.5|48.46|47.06|482
1655144700000|2022-06-13 18:25:00|48.83|47.43|48.75|47.35|49.36|47.96|48.7|47.3|563
1655145000000|2022-06-13 18:30:00|48.76|47.36|48.49|47.09|48.83|47.43|48.38|46.98|500
1655145300000|2022-06-13 18:35:00|48.52|47.12|48.54|47.14|48.7|47.3|48.33|46.93|500
1655145600000|2022-06-13 18:40:00|48.53|47.13|48.82|47.42|48.89|47.49|48.53|47.13|490
1655145900000|2022-06-13 18:45:00|48.83|47.43|48.45|47.05|48.92|47.52|48.4|47|497
1655146200000|2022-06-13 18:50:00|48.44|47.04|48.22|46.82|48.45|47.05|48.2|46.8|388
1655146500000|2022-06-13 18:55:00|48.23|46.83|48.08|46.68|48.32|46.92|48.05|46.65|444
1655146800000|2022-06-13 19:00:00|48.09|46.69|48.22|46.82|48.3|46.9|47.95|46.55|499
1655147100000|2022-06-13 19:05:00|48.23|46.83|48.1|46.7|48.26|46.86|47.96|46.56|497
1655147400000|2022-06-13 19:10:00|48.08|46.68|47.86|46.46|48.21|46.81|47.82|46.42|413
1655147700000|2022-06-13 19:15:00|47.87|46.47|48.03|46.63|48.33|46.93|47.73|46.33|586
1655148000000|2022-06-13 19:20:00|48.01|46.61|47.86|46.46|48.18|46.78|47.81|46.41|513
1655148300000|2022-06-13 19:25:00|47.83|46.43|47.9|46.5|48|46.6|47.83|46.43|426
1655148600000|2022-06-13 19:30:00|47.89|46.49|47.88|46.48|48.07|46.67|47.65|46.25|474
1655148900000|2022-06-13 19:35:00|47.86|46.46|48.14|46.74|48.18|46.78|47.85|46.45|454
1655149200000|2022-06-13 19:40:00|48.13|46.73|48.11|46.71|48.39|46.99|48.11|46.71|430
1655149500000|2022-06-13 19:45:00|48.12|46.72|48.34|46.94|48.4|47|48.09|46.69|451
1655149800000|2022-06-13 19:50:00|48.35|46.95|48.07|46.67|48.36|46.96|47.97|46.57|499
1655150100000|2022-06-13 19:55:00|48.08|46.68|48.03|46.63|48.19|46.79|47.86|46.46|480
1655150400000|2022-06-13 20:00:00|48.02|46.62|48.69|47.29|48.77|47.37|48.02|46.62|559
1655150700000|2022-06-13 20:05:00|48.67|47.27|49.12|47.72|49.15|47.75|48.66|47.26|462
1655151000000|2022-06-13 20:10:00|49.1|47.7|48.74|47.34|49.12|47.72|48.67|47.27|434
1655151300000|2022-06-13 20:15:00|48.75|47.35|49.17|47.77|49.2|47.8|48.69|47.29|509
1655151600000|2022-06-13 20:20:00|49.16|47.76|49.46|48.06|49.62|48.22|49.11|47.71|477
1655151900000|2022-06-13 20:25:00|49.47|48.07|49.75|48.35|49.85|48.45|49.44|48.04|531
1655152200000|2022-06-13 20:30:00|49.79|48.39|49.52|48.12|50.14|48.74|49.47|48.07|608
1655152500000|2022-06-13 20:35:00|49.53|48.13|49.09|47.69|49.53|48.13|49.06|47.66|422
1655152800000|2022-06-13 20:40:00|49.08|47.68|49.1|47.7|49.28|47.88|49.03|47.63|411
1655153100000|2022-06-13 20:45:00|49.09|47.69|48.89|47.49|49.21|47.81|48.81|47.41|440
1655153400000|2022-06-13 20:50:00|48.9|47.5|49.05|47.65|49.1|47.7|48.79|47.39|414
1655153700000|2022-06-13 20:55:00|49.04|47.64|48.71|47.31|49.06|47.66|48.67|47.27|348
1655154000000|2022-06-13 21:00:00|48.69|47.29|49.29|47.89|49.31|47.91|48.68|47.28|312
1655154300000|2022-06-13 21:05:00|49.3|47.9|48.93|47.53|49.31|47.91|48.89|47.49|318
1655154600000|2022-06-13 21:10:00|48.94|47.54|48.63|47.23|48.94|47.54|48.62|47.22|350
1655154900000|2022-06-13 21:15:00|48.64|47.24|48.79|47.39|48.96|47.56|48.57|47.17|348
1655155200000|2022-06-13 21:20:00|48.8|47.4|48.82|47.42|48.94|47.54|48.77|47.37|272
1655155500000|2022-06-13 21:25:00|48.81|47.41|48.8|47.4|48.92|47.52|48.79|47.39|216
1655155800000|2022-06-13 21:30:00|48.81|47.41|48.82|47.42|48.96|47.56|48.71|47.31|206
1655156100000|2022-06-13 21:35:00|48.81|47.41|48.35|46.95|48.81|47.41|48.34|46.94|267
1655156400000|2022-06-13 21:40:00|48.33|46.93|47.89|46.49|48.38|46.98|47.73|46.33|313
1655156700000|2022-06-13 21:45:00|47.88|46.48|48.14|46.74|48.28|46.88|47.85|46.45|459
1655157000000|2022-06-13 21:50:00|48.12|46.72|47.97|46.57|48.31|46.91|47.95|46.55|361
1655157300000|2022-06-13 21:55:00|47.96|46.56|48.06|46.66|48.15|46.75|47.86|46.46|324
1655157600000|2022-06-13 22:00:00|48.07|46.67|48.2|46.8|48.37|46.97|48.02|46.62|439
1655157900000|2022-06-13 22:05:00|48.22|46.82|47.57|46.17|48.22|46.82|47.43|46.03|368
1655158200000|2022-06-13 22:10:00|47.58|46.18|47.41|46.01|47.69|46.29|47.14|45.74|513
1655158500000|2022-06-13 22:15:00|47.4|46|47.05|45.65|47.54|46.14|47.03|45.63|348
1655158800000|2022-06-13 22:20:00|47.07|45.67|47.24|45.84|47.27|45.87|47.07|45.67|414
1655159100000|2022-06-13 22:25:00|47.25|45.85|47.13|45.73|47.25|45.85|46.98|45.58|397
1655159400000|2022-06-13 22:30:00|47.11|45.71|47.4|46|47.4|46|47.06|45.66|472
1655159700000|2022-06-13 22:35:00|47.39|45.99|46.4|45|47.41|46.01|46.2|44.8|489
1655160000000|2022-06-13 22:40:00|46.39|44.99|46.49|45.09|46.95|45.55|46.33|44.93|606
1655160300000|2022-06-13 22:45:00|46.5|45.1|46.39|44.99|46.63|45.23|46.11|44.71|655
1655160600000|2022-06-13 22:50:00|46.4|45|46.22|44.82|46.42|45.02|46.16|44.76|489
1655160900000|2022-06-13 22:55:00|46.23|44.83|45.73|44.33|46.29|44.89|45.66|44.26|627
1655161200000|2022-06-13 23:00:00|45.72|44.32|45.61|44.21|46.05|44.65|45.57|44.17|656
1655161500000|2022-06-13 23:05:00|45.59|44.19|45.67|44.27|46|44.6|45.57|44.17|633
1655161800000|2022-06-13 23:10:00|45.69|44.29|45.73|44.33|45.94|44.54|45.66|44.26|614
1655162100000|2022-06-13 23:15:00|45.72|44.32|46.11|44.71|46.21|44.81|45.43|44.03|635
1655162400000|2022-06-13 23:20:00|46.09|44.69|46.54|45.14|46.89|45.49|46.09|44.69|613
1655162700000|2022-06-13 23:25:00|46.55|45.15|46.2|44.8|46.55|45.15|45.93|44.53|596
1655163000000|2022-06-13 23:30:00|46.19|44.79|46.19|44.79|46.44|45.04|45.78|44.38|673
1655163300000|2022-06-13 23:35:00|46.16|44.76|46.02|44.62|46.55|45.15|46.02|44.62|699
1655163600000|2022-06-13 23:40:00|46|44.6|46.25|44.85|46.38|44.98|46|44.6|642
1655163900000|2022-06-13 23:45:00|46.26|44.86|46.83|45.43|46.86|45.46|46.13|44.73|652
1655164200000|2022-06-13 23:50:00|46.84|45.44|46.97|45.57|47.03|45.63|46.63|45.23|633
1655164500000|2022-06-13 23:55:00|46.96|45.56|47.11|45.71|47.25|45.85|46.86|45.46|637
1655164800000|2022-06-14 00:00:00|47.1|45.7|47.06|45.66|47.19|45.79|46.69|45.29|694
1655165100000|2022-06-14 00:05:00|47.03|45.63|47.78|46.38|47.8|46.4|46.9|45.5|692
1655165400000|2022-06-14 00:10:00|47.79|46.39|47.79|46.39|47.94|46.54|47.72|46.32|600
1655165700000|2022-06-14 00:15:00|47.8|46.4|47.34|45.94|47.81|46.41|47.1|45.7|605
1655166000000|2022-06-14 00:20:00|47.35|45.95|46.9|45.5|47.36|45.96|46.78|45.38|596
1655166300000|2022-06-14 00:25:00|46.89|45.49|46.62|45.22|46.9|45.5|46.41|45.01|544
1655166600000|2022-06-14 00:30:00|46.63|45.23|46.92|45.52|47.03|45.63|46.52|45.12|582
1655166900000|2022-06-14 00:35:00|46.93|45.53|46.62|45.22|47.07|45.67|46.62|45.22|491
1655167200000|2022-06-14 00:40:00|46.63|45.23|46.93|45.53|46.98|45.58|46.55|45.15|498
1655167500000|2022-06-14 00:45:00|46.92|45.52|46.45|45.05|46.93|45.53|46.45|45.05|492
1655167800000|2022-06-14 00:50:00|46.43|45.03|46.04|44.64|46.54|45.14|45.97|44.57|499
1655168100000|2022-06-14 00:55:00|46.03|44.63|45.78|44.38|46.2|44.8|45.75|44.35|611
1655168400000|2022-06-14 01:00:00|45.77|44.37|45.98|44.58|46.12|44.72|45.76|44.36|623
1655168700000|2022-06-14 01:05:00|45.95|44.55|45.62|44.22|45.95|44.55|45.44|44.04|620
1655169000000|2022-06-14 01:10:00|45.61|44.21|46.02|44.62|46.27|44.87|45.49|44.09|673
1655169300000|2022-06-14 01:15:00|46|44.6|45.9|44.5|46.19|44.79|45.75|44.35|647
1655169600000|2022-06-14 01:20:00|45.86|44.46|45.78|44.38|46.07|44.67|45.73|44.33|639
1655169900000|2022-06-14 01:25:00|45.77|44.37|45.43|44.03|45.8|44.4|45.31|43.91|589
1655170200000|2022-06-14 01:30:00|45.45|44.05|45.46|44.06|45.87|44.47|45.33|43.93|576
1655170500000|2022-06-14 01:35:00|45.45|44.05|45.02|43.62|45.59|44.19|44.91|43.51|583
1655170800000|2022-06-14 01:40:00|45.03|43.63|44.56|43.16|45.19|43.79|44.46|43.06|646
1655171100000|2022-06-14 01:45:00|44.55|43.15|45.01|43.61|45.4|44|44.54|43.14|659
1655171400000|2022-06-14 01:50:00|45.02|43.62|44.77|43.37|45.07|43.67|44.65|43.25|563
1655171700000|2022-06-14 01:55:00|44.78|43.38|44.62|43.22|45.18|43.78|44.49|43.09|681
1655172000000|2022-06-14 02:00:00|44.65|43.25|44.66|43.26|45.07|43.67|44.55|43.15|603
1655172300000|2022-06-14 02:05:00|44.65|43.25|45.38|43.98|45.49|44.09|44.39|42.99|679
1655172600000|2022-06-14 02:10:00|45.37|43.97|45.23|43.83|45.49|44.09|44.95|43.55|547
1655172900000|2022-06-14 02:15:00|45.22|43.82|45.51|44.11|45.75|44.35|45.21|43.81|570
1655173200000|2022-06-14 02:20:00|45.5|44.1|44.9|43.5|45.58|44.18|44.9|43.5|502
1655173500000|2022-06-14 02:25:00|44.89|43.49|45.03|43.63|45.06|43.66|44.6|43.2|609
1655173800000|2022-06-14 02:30:00|45.02|43.62|45.14|43.74|45.27|43.87|44.8|43.4|604
1655174100000|2022-06-14 02:35:00|45.13|43.73|45.95|44.55|46.29|44.89|44.84|43.44|663
1655174400000|2022-06-14 02:40:00|45.94|44.54|46.28|44.88|46.29|44.89|45.49|44.09|670
1655174700000|2022-06-14 02:45:00|46.3|44.9|46.33|44.93|46.4|45|45.91|44.51|649
1655175000000|2022-06-14 02:50:00|46.32|44.92|46.15|44.75|46.61|45.21|46.1|44.7|649
1655175300000|2022-06-14 02:55:00|46.14|44.74|46.58|45.18|46.58|45.18|46.1|44.7|562
1655175600000|2022-06-14 03:00:00|46.6|45.2|46.2|44.8|46.75|45.35|46.06|44.66|554
1655175900000|2022-06-14 03:05:00|46.19|44.79|46.57|45.17|46.71|45.31|46.18|44.78|520
1655176200000|2022-06-14 03:10:00|46.58|45.18|46.87|45.47|47.02|45.62|46.45|45.05|581
1655176500000|2022-06-14 03:15:00|46.88|45.48|47.5|46.1|47.58|46.18|46.83|45.43|663
1655176800000|2022-06-14 03:20:00|47.51|46.11|47.39|45.99|47.55|46.15|47.14|45.74|557
1655177100000|2022-06-14 03:25:00|47.38|45.98|47.94|46.54|48.15|46.75|47.33|45.93|652
1655177400000|2022-06-14 03:30:00|47.93|46.53|48.21|47.51|48.21|47.51|47.65|46.25|617
1655177700000|2022-06-14 03:35:00|48.22|47.52|47.88|46.48|48.24|47.54|47.75|46.38|559
1655178000000|2022-06-14 03:40:00|47.89|46.49|47.94|46.54|48.17|46.77|47.6|46.2|662
1655178300000|2022-06-14 03:45:00|47.9|46.5|47.91|46.51|48.02|46.62|47.53|46.13|653
1655178600000|2022-06-14 03:50:00|47.92|46.52|48.17|46.77|48.18|46.78|47.77|46.37|610
1655178900000|2022-06-14 03:55:00|48.16|46.76|48.49|47.09|48.92|47.52|48.15|46.75|630
1655179200000|2022-06-14 04:00:00|48.48|47.08|49.01|47.61|49.1|47.7|48.27|46.87|647
1655179500000|2022-06-14 04:05:00|49.02|47.62|48.63|47.23|49.24|47.84|48.57|47.17|574
1655179800000|2022-06-14 04:10:00|48.62|47.22|48.11|46.71|48.63|47.23|48|46.6|530
1655180100000|2022-06-14 04:15:00|48.09|46.69|47.23|45.83|48.15|46.75|47.23|45.83|599
1655180400000|2022-06-14 04:20:00|47.22|45.82|47.41|46.01|47.52|46.12|47.2|45.8|618
1655180700000|2022-06-14 04:25:00|47.42|46.02|47.43|46.03|47.55|46.15|47.28|45.88|587
1655181000000|2022-06-14 04:30:00|47.36|45.96|47.68|46.28|47.72|46.32|47.26|45.86|563
1655181300000|2022-06-14 04:35:00|47.67|46.27|47.56|46.16|47.81|46.41|47.43|46.03|554
1655181600000|2022-06-14 04:40:00|47.57|46.17|47.44|46.04|47.78|46.38|47.42|46.02|543
1655181900000|2022-06-14 04:45:00|47.43|46.03|47.45|46.05|47.77|46.37|47.36|45.96|577
1655182200000|2022-06-14 04:50:00|47.46|46.06|46.93|45.53|47.46|46.06|46.85|45.45|517
1655182500000|2022-06-14 04:55:00|46.94|45.54|47.24|45.84|47.28|45.88|46.89|45.49|491
1655182800000|2022-06-14 05:00:00|47.25|45.85|47.63|46.23|47.68|46.28|47.17|45.77|579
1655183100000|2022-06-14 05:05:00|47.64|46.24|47.94|46.54|47.94|46.54|47.51|46.11|580
1655183400000|2022-06-14 05:10:00|47.95|46.55|48.21|46.81|48.43|47.03|47.88|46.48|596
1655183700000|2022-06-14 05:15:00|48.22|46.82|49.03|47.63|49.22|47.82|48.18|46.78|652
1655184000000|2022-06-14 05:20:00|49.01|47.61|49.55|48.15|50.34|48.94|48.92|47.52|724
1655184300000|2022-06-14 05:25:00|49.56|48.16|49.47|48.07|50.08|48.68|49.37|47.97|683
1655184600000|2022-06-14 05:30:00|49.48|48.08|49.02|47.62|49.74|48.34|49|47.6|643
1655184900000|2022-06-14 05:35:00|49.01|47.61|49.6|48.2|49.85|48.45|48.87|47.47|652
1655185200000|2022-06-14 05:40:00|49.61|48.21|49.79|48.39|50.19|48.79|49.57|48.17|607
1655185500000|2022-06-14 05:45:00|49.78|48.38|50.05|48.65|50.14|48.74|49.43|48.03|632
1655185800000|2022-06-14 05:50:00|50.04|48.64|49.79|48.39|50.23|48.83|49.7|48.3|495
1655186100000|2022-06-14 05:55:00|49.8|48.4|49.32|48.62|49.84|48.68|49.18|48.14|532
1655186400000|2022-06-14 06:00:00|49.33|48.63|49.6|48.9|49.81|49.11|49.07|48.37|451
1655186700000|2022-06-14 06:05:00|49.59|48.89|49.54|48.14|50.06|48.95|49.54|48.14|421
1655187000000|2022-06-14 06:10:00|49.53|48.13|49.27|47.87|49.58|48.18|49.14|47.74|563
1655187300000|2022-06-14 06:15:00|49.26|47.86|49.02|47.62|49.27|47.87|48.74|47.34|608
1655187600000|2022-06-14 06:20:00|49|47.6|49.2|47.8|49.45|48.05|49|47.6|599
1655187900000|2022-06-14 06:25:00|49.19|47.79|49.38|47.98|49.45|48.05|49.18|47.78|541
1655188200000|2022-06-14 06:30:00|49.37|47.97|49.94|48.54|50.09|48.69|49.21|47.81|643
1655188500000|2022-06-14 06:35:00|50.01|48.61|49.8|48.4|50.36|48.96|49.8|48.4|595
1655188800000|2022-06-14 06:40:00|49.79|48.39|49.8|48.4|50.1|48.7|49.69|48.29|591
1655189100000|2022-06-14 06:45:00|49.79|48.39|50.32|48.92|50.32|48.92|49.55|48.15|627
1655189400000|2022-06-14 06:50:00|50.33|48.93|50.6|49.2|51|49.6|50.26|48.86|601
1655189700000|2022-06-14 06:55:00|50.58|49.18|50.69|49.29|50.72|49.32|50.36|48.96|599
1655190000000|2022-06-14 07:00:00|50.7|49.3|50.04|48.64|50.89|49.49|50.03|48.63|563
1655190300000|2022-06-14 07:05:00|50.06|48.66|49.99|48.59|50.41|49.01|49.85|48.45|564
1655190600000|2022-06-14 07:10:00|49.98|48.58|49.87|48.47|50.03|48.63|49.75|48.35|669
1655190900000|2022-06-14 07:15:00|49.86|48.46|50.11|48.71|50.15|48.75|49.75|48.35|646
1655191200000|2022-06-14 07:20:00|50.1|48.7|50.27|48.87|50.27|48.87|49.76|48.36|566
1655191500000|2022-06-14 07:25:00|50.24|48.84|50.78|49.38|50.81|49.41|50.24|48.84|541
1655191800000|2022-06-14 07:30:00|50.79|49.39|51.45|50.05|51.49|50.09|50.3|48.9|660
1655192100000|2022-06-14 07:35:00|51.46|50.06|51.94|50.54|52.16|50.76|51.28|49.88|642
1655192400000|2022-06-14 07:40:00|51.93|50.53|51.77|50.37|52.07|50.67|51.56|50.16|655
1655192700000|2022-06-14 07:45:00|51.78|50.38|52.15|50.75|52.43|51.03|51.61|50.21|581
1655193000000|2022-06-14 07:50:00|52.16|50.76|52.24|50.84|52.43|51.03|52.03|50.63|563
1655193300000|2022-06-14 07:55:00|52.23|50.83|52.43|51.03|52.66|51.26|52.02|50.62|570
1655193600000|2022-06-14 08:00:00|52.44|51.04|52|50.6|52.65|51.25|51.75|50.35|628
1655193900000|2022-06-14 08:05:00|51.98|50.58|51.88|50.48|52.04|50.64|51.59|50.19|594
1655194200000|2022-06-14 08:10:00|51.85|50.45|51.66|50.26|52.15|50.75|51.52|50.12|627
1655194500000|2022-06-14 08:15:00|51.67|50.27|51.56|50.16|51.81|50.41|51.43|50.03|580
1655194800000|2022-06-14 08:20:00|51.57|50.17|51.93|50.53|51.93|50.53|51.56|50.16|519
1655195100000|2022-06-14 08:25:00|51.92|50.52|51.69|50.29|52.09|50.69|51.35|49.95|542
1655195400000|2022-06-14 08:30:00|51.68|50.28|51.64|50.24|51.74|50.34|51.39|49.99|539
1655195700000|2022-06-14 08:35:00|51.65|50.25|51.63|50.23|51.93|50.53|51.49|50.09|574
1655196000000|2022-06-14 08:40:00|51.66|50.26|51.38|49.98|51.75|50.35|51.35|49.95|488
1655196300000|2022-06-14 08:45:00|51.37|49.97|51.43|50.03|51.62|50.22|51.19|49.79|521
1655196600000|2022-06-14 08:50:00|51.44|50.04|51.02|49.62|51.57|50.17|50.99|49.59|594
1655196900000|2022-06-14 08:55:00|51.01|49.61|51.15|49.75|51.23|49.83|51|49.6|558
1655197200000|2022-06-14 09:00:00|51.14|49.74|51.13|49.73|51.37|49.97|51.09|49.69|491
1655197500000|2022-06-14 09:05:00|51.15|49.75|51.24|49.84|51.27|49.87|50.95|49.55|515
1655197800000|2022-06-14 09:10:00|51.22|49.82|51.11|49.71|51.38|49.98|51.02|49.62|550
1655198100000|2022-06-14 09:15:00|51.1|49.7|50.73|49.33|51.32|49.92|50.48|49.08|502
1655198400000|2022-06-14 09:20:00|50.74|49.34|50.98|49.58|51.19|49.79|50.71|49.31|577
1655198700000|2022-06-14 09:25:00|50.96|49.56|50.53|49.13|50.97|49.57|50.48|49.08|541
1655199000000|2022-06-14 09:30:00|50.54|49.14|50.55|49.15|50.8|49.4|50.3|48.9|643
1655199300000|2022-06-14 09:35:00|50.54|49.14|50.48|49.08|50.71|49.31|50.37|48.97|498
1655199600000|2022-06-14 09:40:00|50.47|49.07|50.31|48.91|50.61|49.21|50.15|48.75|521
1655199900000|2022-06-14 09:45:00|50.33|48.93|50.6|49.2|50.65|49.25|50.04|48.64|635
1655200200000|2022-06-14 09:50:00|50.59|49.19|50.39|48.99|50.64|49.24|50.3|48.9|558
1655200500000|2022-06-14 09:55:00|50.4|49|50.08|48.68|50.4|49|50.01|48.61|560
1655200800000|2022-06-14 10:00:00|50.09|48.69|49.94|48.54|50.25|48.85|49.91|48.51|588
1655201100000|2022-06-14 10:05:00|49.93|48.53|50.12|48.72|50.15|48.75|49.91|48.51|571
1655201400000|2022-06-14 10:10:00|50.11|48.71|50.04|48.64|50.23|48.83|50.04|48.64|562
1655201700000|2022-06-14 10:15:00|50.05|48.65|50.28|48.88|50.46|49.06|49.76|48.36|614
1655202000000|2022-06-14 10:20:00|50.29|48.89|50.51|49.11|50.69|49.29|50.22|48.82|577
1655202300000|2022-06-14 10:25:00|50.52|49.12|50.44|49.04|50.57|49.17|50.31|48.91|516
1655202600000|2022-06-14 10:30:00|50.45|49.05|50.82|49.42|50.82|49.42|50.4|49|578
1655202900000|2022-06-14 10:35:00|50.81|49.41|50.71|49.31|50.83|49.43|50.56|49.16|490
1655203200000|2022-06-14 10:40:00|50.7|49.3|50.37|48.97|50.71|49.31|50.25|48.85|499
1655203500000|2022-06-14 10:45:00|50.36|48.96|49.99|48.59|50.52|49.12|49.95|48.55|487
1655203800000|2022-06-14 10:50:00|50|48.6|49.91|48.51|50.01|48.61|49.81|48.41|523
1655204100000|2022-06-14 10:55:00|49.89|48.49|49.66|48.26|49.93|48.53|49.56|48.16|485
1655204400000|2022-06-14 11:00:00|49.64|48.24|49.73|48.33|49.76|48.36|49.4|48|510
1655204700000|2022-06-14 11:05:00|49.71|48.31|49.56|48.16|49.75|48.35|49.46|48.06|450
1655205000000|2022-06-14 11:10:00|49.55|48.15|49.32|47.92|49.66|48.26|49.09|47.69|621
1655205300000|2022-06-14 11:15:00|49.33|47.93|49.78|48.38|49.97|48.57|49.23|47.83|651
1655205600000|2022-06-14 11:20:00|49.79|48.39|49.84|48.44|50.06|48.66|49.77|48.37|532
1655205900000|2022-06-14 11:25:00|49.85|48.45|49.47|48.07|49.88|48.48|49.44|48.04|547
1655206200000|2022-06-14 11:30:00|49.44|48.04|49.56|48.16|49.75|48.35|49.44|48.04|482
1655206500000|2022-06-14 11:35:00|49.55|48.15|49.49|48.09|49.69|48.29|49.48|48.08|481
1655206800000|2022-06-14 11:40:00|49.48|48.08|49.24|47.84|49.52|48.12|49.14|47.74|570
1655207100000|2022-06-14 11:45:00|49.25|47.85|49.59|48.19|49.65|48.25|49.11|47.71|631
1655207400000|2022-06-14 11:50:00|49.61|48.21|49.64|48.24|49.83|48.43|49.61|48.21|522
1655207700000|2022-06-14 11:55:00|49.66|48.26|49.97|48.57|50.02|48.62|49.62|48.22|504
1655208000000|2022-06-14 12:00:00|49.98|48.58|49.98|48.58|50.32|48.92|49.89|48.49|505
1655208300000|2022-06-14 12:05:00|49.96|48.56|49.58|48.18|50.03|48.63|49.56|48.16|465
1655208600000|2022-06-14 12:10:00|49.59|48.19|49.54|48.14|49.66|48.26|49.49|48.09|488
1655208900000|2022-06-14 12:15:00|49.55|48.15|49.37|47.97|49.6|48.2|49.09|47.69|517
1655209200000|2022-06-14 12:20:00|49.38|47.98|49.35|47.95|49.48|48.08|49.27|47.87|459
1655209500000|2022-06-14 12:25:00|49.34|47.94|48.7|47.3|49.34|47.94|48.7|47.3|500
1655209800000|2022-06-14 12:30:00|48.69|47.29|49.94|48.54|50|48.6|48.65|47.25|612
1655210100000|2022-06-14 12:35:00|49.96|48.56|50.07|48.67|50.33|48.93|49.64|48.24|598
1655210400000|2022-06-14 12:40:00|50.06|48.66|50.36|48.96|50.89|49.49|50.05|48.65|662
1655210700000|2022-06-14 12:45:00|50.4|49|50.29|48.89|50.96|49.56|50.28|48.88|644
1655211000000|2022-06-14 12:50:00|50.3|48.9|50.47|49.07|50.54|49.14|50.18|48.78|585
1655211300000|2022-06-14 12:55:00|50.46|49.06|50.66|49.26|50.73|49.33|50.35|48.95|559
1655211600000|2022-06-14 13:00:00|50.64|49.24|50.82|49.42|51.15|49.75|50.53|49.13|623
1655211900000|2022-06-14 13:05:00|50.8|49.4|50.83|49.43|50.86|49.46|50.38|48.98|466
1655212200000|2022-06-14 13:10:00|50.84|49.44|50.97|49.57|51.42|50.02|50.81|49.41|632
1655212500000|2022-06-14 13:15:00|51.01|49.61|51.6|50.2|51.77|50.37|51|49.6|703
1655212800000|2022-06-14 13:20:00|51.61|50.21|51.53|50.13|51.85|50.45|51.43|50.03|528
1655213100000|2022-06-14 13:25:00|51.54|50.14|51.69|50.29|51.94|50.54|51.32|49.92|542
1655213400000|2022-06-14 13:30:00|51.7|50.3|51.46|50.06|51.76|50.36|51.27|49.87|656
1655213700000|2022-06-14 13:35:00|51.47|50.07|51.08|49.68|51.49|50.09|51.05|49.65|629
1655214000000|2022-06-14 13:40:00|51.07|49.67|50.2|48.8|51.09|49.69|50.15|48.75|629
1655214300000|2022-06-14 13:45:00|50.18|48.78|50.61|49.21|50.79|49.39|50.15|48.75|682
1655214600000|2022-06-14 13:50:00|50.62|49.22|50.74|49.34|50.78|49.38|50.13|48.73|643
1655214900000|2022-06-14 13:55:00|50.75|49.35|51.4|50|51.41|50.01|50.72|49.32|666
1655215200000|2022-06-14 14:00:00|51.38|49.98|50.87|49.47|51.52|50.12|50.87|49.47|656
1655215500000|2022-06-14 14:05:00|50.88|49.48|50.43|49.03|50.91|49.51|50.36|48.96|614
1655215800000|2022-06-14 14:10:00|50.42|49.02|50.56|49.16|50.6|49.2|50.34|48.94|645
1655216100000|2022-06-14 14:15:00|50.53|49.13|50.38|48.98|50.55|49.15|50.19|48.79|604
1655216400000|2022-06-14 14:20:00|50.37|48.97|50.08|48.68|50.38|48.98|50.05|48.65|529
1655216700000|2022-06-14 14:25:00|50.07|48.67|50.21|48.81|50.37|48.97|50.02|48.62|539
1655217000000|2022-06-14 14:30:00|50.2|48.8|50.22|48.82|50.25|48.85|49.78|48.38|604
1655217300000|2022-06-14 14:35:00|50.23|48.83|50.13|48.73|50.47|49.07|50.08|48.68|586
1655217600000|2022-06-14 14:40:00|50.12|48.72|49.95|48.55|50.31|48.91|49.69|48.29|483
1655217900000|2022-06-14 14:45:00|49.96|48.56|50.75|49.35|50.78|49.38|49.91|48.51|610
1655218200000|2022-06-14 14:50:00|50.74|49.34|50.42|49.02|50.96|49.56|50.39|48.99|562
1655218500000|2022-06-14 14:55:00|50.43|49.03|50.7|49.3|50.78|49.38|50.38|48.98|566
1655218800000|2022-06-14 15:00:00|50.71|49.31|50.8|49.4|51.26|49.86|50.51|49.11|582
1655219100000|2022-06-14 15:05:00|50.82|49.42|50.82|49.42|51.03|49.63|50.63|49.23|572
1655219400000|2022-06-14 15:10:00|50.79|49.39|50.85|49.45|51.01|49.61|50.67|49.27|608
1655219700000|2022-06-14 15:15:00|50.84|49.44|50.7|49.3|50.91|49.51|50.38|48.98|607
1655220000000|2022-06-14 15:20:00|50.71|49.31|50.91|49.51|50.93|49.53|50.39|48.99|619
1655220300000|2022-06-14 15:25:00|50.9|49.5|50.79|49.39|51.02|49.62|50.68|49.28|580
1655220600000|2022-06-14 15:30:00|50.8|49.4|50.47|49.07|50.81|49.41|50.11|48.71|606
1655220900000|2022-06-14 15:35:00|50.46|49.06|50.81|49.41|51.01|49.61|50.45|49.05|578
1655221200000|2022-06-14 15:40:00|50.8|49.4|51.05|49.65|51.14|49.74|50.76|49.36|560
1655221500000|2022-06-14 15:45:00|51.06|49.66|51.23|49.83|51.42|50.02|50.9|49.5|644
1655221800000|2022-06-14 15:50:00|51.22|49.82|51.06|49.66|51.37|49.97|50.88|49.48|569
1655222100000|2022-06-14 15:55:00|51.05|49.65|51.06|49.66|51.14|49.74|50.81|49.41|514
1655222400000|2022-06-14 16:00:00|51.05|49.65|50.76|49.36|51.23|49.83|50.66|49.26|417
1655222700000|2022-06-14 16:05:00|50.75|49.35|50.52|49.12|50.75|49.35|50.35|48.95|467
1655223000000|2022-06-14 16:10:00|50.55|49.15|50.37|48.97|50.59|49.19|50.25|48.85|535
1655223300000|2022-06-14 16:15:00|50.35|48.95|50.92|49.52|50.99|49.59|50.27|48.87|577
1655223600000|2022-06-14 16:20:00|50.93|49.53|50.71|49.31|51.02|49.62|50.55|49.15|516
1655223900000|2022-06-14 16:25:00|50.72|49.32|50.63|49.23|50.82|49.42|50.6|49.2|543
1655224200000|2022-06-14 16:30:00|50.64|49.24|50.39|48.99|50.88|49.48|50.28|48.88|500
1655224500000|2022-06-14 16:35:00|50.38|48.98|50.27|48.87|50.38|48.98|50.15|48.75|499
1655224800000|2022-06-14 16:40:00|50.26|48.86|49.99|48.59|50.31|48.91|49.87|48.47|523
1655225100000|2022-06-14 16:45:00|49.98|48.58|50.37|48.97|50.44|49.04|49.86|48.46|567
1655225400000|2022-06-14 16:50:00|50.36|48.96|50.2|48.8|50.41|49.01|50.19|48.79|420
1655225700000|2022-06-14 16:55:00|50.19|48.79|50.14|48.74|50.33|48.93|49.92|48.52|404
1655226000000|2022-06-14 17:00:00|50.15|48.75|50.33|48.93|50.52|49.12|50.03|48.63|495
1655226300000|2022-06-14 17:05:00|50.34|48.94|50.48|49.08|50.6|49.2|50.25|48.85|508
1655226600000|2022-06-14 17:10:00|50.49|49.09|50.3|48.9|50.51|49.11|50.29|48.89|397
1655226900000|2022-06-14 17:15:00|50.29|48.89|50.38|48.98|50.55|49.15|50.21|48.81|473
1655227200000|2022-06-14 17:20:00|50.39|48.99|50.46|49.06|50.52|49.12|50.23|48.83|488
1655227500000|2022-06-14 17:25:00|50.47|49.07|50.07|48.67|50.53|49.13|50.06|48.66|482
1655227800000|2022-06-14 17:30:00|50.08|48.68|49.76|48.36|50.34|48.94|49.68|48.28|469
1655228100000|2022-06-14 17:35:00|49.75|48.35|49.55|48.15|49.83|48.43|49.4|48|623
1655228400000|2022-06-14 17:40:00|49.53|48.13|49.49|48.09|49.68|48.28|49.33|47.93|527
1655228700000|2022-06-14 17:45:00|49.48|48.08|49.45|48.05|49.6|48.2|49.25|47.85|504
1655229000000|2022-06-14 17:50:00|49.43|48.03|49.49|48.09|49.6|48.2|49.41|48.01|416
1655229300000|2022-06-14 17:55:00|49.47|48.07|49.23|47.83|49.55|48.15|49.18|47.78|444
1655229600000|2022-06-14 18:00:00|49.22|47.82|49.33|47.93|49.62|48.22|49.18|47.78|507
1655229900000|2022-06-14 18:05:00|49.34|47.94|49.29|47.89|49.47|48.07|49.26|47.86|419
1655230200000|2022-06-14 18:10:00|49.32|47.92|49.25|47.85|49.33|47.93|49.16|47.76|381
1655230500000|2022-06-14 18:15:00|49.24|47.84|49.34|47.94|49.44|48.04|49.23|47.83|452
1655230800000|2022-06-14 18:20:00|49.35|47.95|49.24|47.84|49.41|48.01|49.18|47.78|428
1655231100000|2022-06-14 18:25:00|49.25|47.85|49.16|47.76|49.43|48.03|49.14|47.74|454
1655231400000|2022-06-14 18:30:00|49.14|47.74|49.37|47.97|49.5|48.1|48.97|47.57|502
1655231700000|2022-06-14 18:35:00|49.35|47.95|49.51|48.11|49.56|48.16|49.33|47.93|406
1655232000000|2022-06-14 18:40:00|49.49|48.09|49.43|48.03|49.52|48.12|49.29|47.89|416
1655232300000|2022-06-14 18:45:00|49.41|48.01|49.08|47.68|49.51|48.11|49.01|47.61|492
1655232600000|2022-06-14 18:50:00|49.07|47.67|48.87|47.47|49.21|47.81|48.83|47.43|482
1655232900000|2022-06-14 18:55:00|48.85|47.45|48.9|47.5|48.96|47.56|48.7|47.3|436
1655233200000|2022-06-14 19:00:00|48.92|47.52|48.7|47.3|48.94|47.54|48.64|47.24|490
1655233500000|2022-06-14 19:05:00|48.69|47.29|48.59|47.19|48.76|47.36|48.55|47.15|504
1655233800000|2022-06-14 19:10:00|48.6|47.2|48.35|46.95|48.68|47.28|48.31|46.91|518
1655234100000|2022-06-14 19:15:00|48.34|46.94|48.32|46.92|48.53|47.13|48.23|46.83|431
1655234400000|2022-06-14 19:20:00|48.31|46.91|48.16|46.76|48.42|47.02|48.14|46.74|301
1655234700000|2022-06-14 19:25:00|48.13|46.73|48.14|46.74|48.28|46.88|48.12|46.72|435
1655235000000|2022-06-14 19:30:00|48.13|46.73|48.29|46.89|48.48|47.08|48.05|46.65|528
1655235300000|2022-06-14 19:35:00|48.28|46.88|48.3|46.9|48.41|47.01|48.21|46.81|467
1655235600000|2022-06-14 19:40:00|48.31|46.91|48.17|46.77|48.39|46.99|48.17|46.77|445
1655235900000|2022-06-14 19:45:00|48.18|46.78|48.32|46.92|48.38|46.98|48.13|46.73|443
1655236200000|2022-06-14 19:50:00|48.29|46.89|48.17|46.77|48.36|46.96|48.13|46.73|463
1655236500000|2022-06-14 19:55:00|48.18|46.78|48.14|46.74|48.3|46.9|48.12|46.72|432
1655236800000|2022-06-14 20:00:00|48.18|46.78|48.21|46.81|48.27|46.87|48.06|46.66|449
1655237100000|2022-06-14 20:05:00|48.22|46.82|48.22|46.82|48.26|46.86|48.13|46.73|329
1655237400000|2022-06-14 20:10:00|48.21|46.81|48.14|46.74|48.34|46.94|48.11|46.71|352
1655237700000|2022-06-14 20:15:00|48.13|46.73|48.23|46.83|48.32|46.92|48.11|46.71|353
1655238000000|2022-06-14 20:20:00|48.24|46.84|47.43|46.03|48.24|46.84|47.4|46|468
1655238300000|2022-06-14 20:25:00|47.42|46.02|47.39|45.99|47.48|46.08|47.29|45.89|494
1655238600000|2022-06-14 20:30:00|47.4|46|47.82|46.42|47.96|46.56|47.32|45.92|523
1655238900000|2022-06-14 20:35:00|47.81|46.41|47.49|46.09|47.83|46.43|47.44|46.04|513
1655239200000|2022-06-14 20:40:00|47.51|46.11|47.53|46.13|47.54|46.14|47.39|45.99|468
1655239500000|2022-06-14 20:45:00|47.52|46.12|47.66|46.26|47.68|46.28|47.45|46.05|445
1655239800000|2022-06-14 20:50:00|47.68|46.28|47.78|46.38|48.03|46.63|47.67|46.27|601
1655240100000|2022-06-14 20:55:00|47.79|46.39|47.82|46.42|47.94|46.54|47.73|46.33|374
1655240400000|2022-06-14 21:00:00|47.83|46.43|48.01|46.61|48.05|46.65|47.79|46.39|200
1655240700000|2022-06-14 21:05:00|48.02|46.62|47.7|46.3|48.02|46.62|47.69|46.29|146
1655241000000|2022-06-14 21:10:00|47.71|46.31|47.85|46.45|47.97|46.57|47.64|46.24|296
1655241300000|2022-06-14 21:15:00|47.82|46.42|47.61|46.21|47.87|46.47|47.56|46.16|159
1655241600000|2022-06-14 21:20:00|47.62|46.22|47.06|45.66|47.62|46.22|47|45.6|384
1655241900000|2022-06-14 21:25:00|47.05|45.65|47.39|45.99|47.39|45.99|46.99|45.59|281
1655242200000|2022-06-14 21:30:00|47.38|45.98|47.28|45.88|47.71|46.31|47.26|45.86|312
1655242500000|2022-06-14 21:35:00|47.29|45.89|47.47|46.07|47.61|46.21|47.15|45.75|290
1655242800000|2022-06-14 21:40:00|47.46|46.06|47.26|45.86|47.52|46.12|47.08|45.68|267
1655243100000|2022-06-14 21:45:00|47.25|45.85|47.02|45.62|47.38|45.98|46.98|45.58|415
1655243400000|2022-06-14 21:50:00|47.03|45.63|46.79|45.39|47.08|45.68|46.76|45.36|412
1655243700000|2022-06-14 21:55:00|46.8|45.4|47.24|45.84|47.38|45.98|46.78|45.38|486
1655244000000|2022-06-14 22:00:00|47.23|45.83|47.38|45.98|47.49|46.09|47.13|45.73|460
1655244300000|2022-06-14 22:05:00|47.37|45.97|47.32|45.92|47.45|46.05|47.24|45.84|380
1655244600000|2022-06-14 22:10:00|47.31|45.91|47.64|46.24|47.8|46.4|47.26|45.86|433
1655244900000|2022-06-14 22:15:00|47.67|46.27|47.55|46.15|47.92|46.52|47.46|46.06|419
1655245200000|2022-06-14 22:20:00|47.53|46.13|47.46|46.06|47.59|46.19|47.35|45.95|329
1655245500000|2022-06-14 22:25:00|47.45|46.05|47.55|46.15|47.58|46.18|47.38|45.98|322
1655245800000|2022-06-14 22:30:00|47.56|46.16|47.17|45.77|47.59|46.19|47.12|45.72|370
1655246100000|2022-06-14 22:35:00|47.18|45.78|47.33|45.93|47.38|45.98|47.16|45.76|391
1655246400000|2022-06-14 22:40:00|47.32|45.92|47.6|46.2|47.68|46.28|47.27|45.87|409
1655246700000|2022-06-14 22:45:00|47.62|46.22|47.65|46.25|47.79|46.39|47.57|46.17|301
1655247000000|2022-06-14 22:50:00|47.66|46.26|47.69|46.29|47.79|46.39|47.62|46.22|402
1655247300000|2022-06-14 22:55:00|47.7|46.3|47.69|46.29|47.77|46.37|47.65|46.25|314
1655247600000|2022-06-14 23:00:00|47.67|46.27|47.8|46.4|47.81|46.41|47.63|46.23|248
1655247900000|2022-06-14 23:05:00|47.81|46.41|48.31|46.91|48.49|47.09|47.81|46.41|549
1655248200000|2022-06-14 23:10:00|48.3|46.9|48.08|46.68|48.38|46.98|47.99|46.59|395
1655248500000|2022-06-14 23:15:00|48.09|46.69|48.1|46.7|48.16|46.76|47.93|46.53|415
1655248800000|2022-06-14 23:20:00|48.13|46.73|48.73|47.33|48.82|47.42|48.06|46.66|493
1655249100000|2022-06-14 23:25:00|48.72|47.32|48.57|47.17|48.83|47.43|48.49|47.09|607
1655249400000|2022-06-14 23:30:00|48.56|47.16|48.82|47.42|48.98|47.58|48.51|47.11|501
1655249700000|2022-06-14 23:35:00|48.8|47.4|49.41|48.01|49.42|48.02|48.76|47.36|603
1655250000000|2022-06-14 23:40:00|49.4|48|49.17|47.77|49.42|48.02|49.1|47.7|465
1655250300000|2022-06-14 23:45:00|49.16|47.76|49.06|47.66|49.38|47.98|48.98|47.58|488
1655250600000|2022-06-14 23:50:00|49.05|47.65|49.25|47.85|49.32|47.92|49.02|47.62|471
1655250900000|2022-06-14 23:55:00|49.23|47.83|49|47.6|49.23|47.83|48.94|47.54|368
1655251200000|2022-06-15 00:00:00|49.01|47.61|48.59|47.19|49.02|47.62|48.56|47.16|601
1655251500000|2022-06-15 00:05:00|48.58|47.18|48.51|47.11|48.59|47.19|48.3|46.9|520
1655251800000|2022-06-15 00:10:00|48.52|47.12|48.45|47.05|48.6|47.2|48.32|46.92|507
1655252100000|2022-06-15 00:15:00|48.48|47.08|48.74|47.34|48.79|47.39|48.31|46.91|367
1655252400000|2022-06-15 00:20:00|48.73|47.33|48.92|47.52|49.05|47.65|48.69|47.29|338
1655252700000|2022-06-15 00:25:00|48.94|47.54|48.94|47.54|49.11|47.71|48.84|47.44|339
1655253000000|2022-06-15 00:30:00|48.93|47.53|49.13|47.73|49.22|47.82|48.61|47.21|455
1655253300000|2022-06-15 00:35:00|49.14|47.74|49.61|48.21|49.62|48.22|49.12|47.72|470
1655253600000|2022-06-15 00:40:00|49.6|48.2|49.25|47.85|49.68|48.28|49.25|47.85|461
1655253900000|2022-06-15 00:45:00|49.22|47.82|48.86|47.46|49.57|48.17|48.8|47.4|458
1655254200000|2022-06-15 00:50:00|48.83|47.43|48.67|47.27|48.84|47.44|48.52|47.12|486
1655254500000|2022-06-15 00:55:00|48.66|47.26|48.62|47.22|48.68|47.28|48.44|47.04|460
1655254800000|2022-06-15 01:00:00|48.61|47.21|48.81|47.41|48.85|47.45|48.48|47.08|417
1655255100000|2022-06-15 01:05:00|48.8|47.4|48.7|47.3|48.8|47.4|48.56|47.16|292
1655255400000|2022-06-15 01:10:00|48.71|47.31|48.87|47.47|49|47.6|48.71|47.31|372
1655255700000|2022-06-15 01:15:00|48.86|47.46|48.82|47.42|48.95|47.55|48.75|47.35|504
1655256000000|2022-06-15 01:20:00|48.79|47.39|48.9|47.5|48.97|47.57|48.77|47.37|425
1655256300000|2022-06-15 01:25:00|48.89|47.49|49.16|47.76|49.22|47.82|48.86|47.46|426
1655256600000|2022-06-15 01:30:00|49.15|47.75|49.11|47.71|49.25|47.85|48.96|47.56|421
1655256900000|2022-06-15 01:35:00|49.12|47.72|49.21|47.81|49.25|47.85|49.06|47.66|361
1655257200000|2022-06-15 01:40:00|49.2|47.8|49.64|48.24|49.69|48.29|49.15|47.75|562
1655257500000|2022-06-15 01:45:00|49.63|48.23|49.49|48.09|49.66|48.26|49.42|48.02|489
1655257800000|2022-06-15 01:50:00|49.5|48.1|49.57|48.17|49.59|48.19|49.39|47.99|324
1655258100000|2022-06-15 01:55:00|49.56|48.16|49.4|48|49.6|48.2|49.35|47.95|274
1655258400000|2022-06-15 02:00:00|49.41|48.01|49.1|47.7|49.44|48.04|49.06|47.66|434
1655258700000|2022-06-15 02:05:00|49.11|47.71|49.23|47.83|49.3|47.9|49.05|47.65|348
1655259000000|2022-06-15 02:10:00|49.22|47.82|49.17|47.77|49.29|47.89|49.1|47.7|298
1655259300000|2022-06-15 02:15:00|49.15|47.75|48.9|47.5|49.25|47.85|48.86|47.46|359
1655259600000|2022-06-15 02:20:00|48.91|47.51|48.59|47.19|48.93|47.53|48.59|47.19|237
1655259900000|2022-06-15 02:25:00|48.57|47.17|48.6|47.2|48.64|47.24|48.48|47.08|329
1655260200000|2022-06-15 02:30:00|48.57|47.17|48.25|46.85|48.64|47.24|48.24|46.84|329
1655260500000|2022-06-15 02:35:00|48.27|46.87|48.24|46.84|48.29|46.89|48.07|46.67|303
1655260800000|2022-06-15 02:40:00|48.25|46.85|47.93|46.53|48.37|46.97|47.84|46.44|364
1655261100000|2022-06-15 02:45:00|47.94|46.54|48.12|46.72|48.17|46.77|47.93|46.53|347
1655261400000|2022-06-15 02:50:00|48.11|46.71|48.08|46.68|48.23|46.83|48.01|46.61|317
1655261700000|2022-06-15 02:55:00|48.07|46.67|48.35|46.95|48.36|46.96|48.07|46.67|327
1655262000000|2022-06-15 03:00:00|48.34|46.94|48.51|47.11|48.59|47.19|48.32|46.92|313
1655262300000|2022-06-15 03:05:00|48.48|47.08|47.82|46.42|48.55|47.15|47.82|46.42|330
1655262600000|2022-06-15 03:10:00|47.83|46.43|47.78|46.38|47.89|46.49|47.64|46.24|363
1655262900000|2022-06-15 03:15:00|47.8|46.4|47.69|46.29|47.88|46.48|47.62|46.22|340
1655263200000|2022-06-15 03:20:00|47.7|46.3|47.54|46.14|47.72|46.32|47.45|46.05|353
1655263500000|2022-06-15 03:25:00|47.55|46.15|47.49|46.09|47.55|46.15|47.35|45.95|449
1655263800000|2022-06-15 03:30:00|47.45|46.05|47.4|46|47.45|46.05|47.26|45.86|292
1655264100000|2022-06-15 03:35:00|47.41|46.01|47.39|45.99|47.45|46.05|47.24|45.84|362
1655264400000|2022-06-15 03:40:00|47.41|46.01|47.27|45.87|47.45|46.05|47.25|45.85|343
1655264700000|2022-06-15 03:45:00|47.24|45.84|47.55|46.15|47.58|46.18|47.2|45.8|417
1655265000000|2022-06-15 03:50:00|47.53|46.13|47.48|46.08|47.6|46.2|47.39|45.99|274
1655265300000|2022-06-15 03:55:00|47.46|46.06|47.24|45.84|47.52|46.12|47.09|45.69|401
1655265600000|2022-06-15 04:00:00|47.23|45.83|46.92|45.52|47.33|45.93|46.91|45.51|410
1655265900000|2022-06-15 04:05:00|46.93|45.53|46.55|45.15|46.96|45.56|46.53|45.13|417
1655266200000|2022-06-15 04:10:00|46.54|45.14|46.57|45.17|46.58|45.18|46.02|44.62|595
1655266500000|2022-06-15 04:15:00|46.58|45.18|46.32|44.92|46.64|45.24|46.24|44.84|596
1655266800000|2022-06-15 04:20:00|46.33|44.93|46.37|44.97|46.45|45.05|46.1|44.7|468
1655267100000|2022-06-15 04:25:00|46.36|44.96|46.28|44.88|46.42|45.02|46.1|44.7|465
1655267400000|2022-06-15 04:30:00|46.27|44.87|46.36|44.96|46.69|45.29|46.2|44.8|479
1655267700000|2022-06-15 04:35:00|46.37|44.97|46.58|45.18|46.67|45.27|46.15|44.75|492
1655268000000|2022-06-15 04:40:00|46.55|45.15|46.66|45.26|46.74|45.34|46.46|45.06|406
1655268300000|2022-06-15 04:45:00|46.64|45.24|46.93|45.53|47.22|45.82|46.63|45.23|465
1655268600000|2022-06-15 04:50:00|46.92|45.52|47.19|45.79|47.19|45.79|46.91|45.51|353
1655268900000|2022-06-15 04:55:00|47.2|45.8|46.92|45.52|47.22|45.82|46.87|45.47|422
1655269200000|2022-06-15 05:00:00|46.91|45.51|46.61|45.21|47.14|45.74|46.6|45.2|440
1655269500000|2022-06-15 05:05:00|46.62|45.22|46.96|45.56|47.02|45.62|46.6|45.2|356
1655269800000|2022-06-15 05:10:00|46.95|45.55|46.8|45.4|47.01|45.61|46.77|45.37|334
1655270100000|2022-06-15 05:15:00|46.81|45.41|46.62|45.22|46.95|45.55|46.41|45.01|449
1655270400000|2022-06-15 05:20:00|46.61|45.21|46.18|44.78|46.63|45.23|46.17|44.77|506
1655270700000|2022-06-15 05:25:00|46.17|44.77|46.14|44.74|46.32|44.92|45.92|44.52|495
1655271000000|2022-06-15 05:30:00|46.15|44.75|46.64|45.24|46.86|45.46|45.83|44.43|645
1655271300000|2022-06-15 05:35:00|46.63|45.23|46.63|45.23|46.83|45.43|46.53|45.13|513
1655271600000|2022-06-15 05:40:00|46.61|45.21|46.5|45.1|46.66|45.26|46.37|44.97|535
1655271900000|2022-06-15 05:45:00|46.49|45.09|46.75|45.35|46.79|45.39|46.32|44.92|546
1655272200000|2022-06-15 05:50:00|46.76|45.36|46.96|45.56|47.11|45.71|46.6|45.2|510
1655272500000|2022-06-15 05:55:00|46.97|45.57|46.71|45.31|46.97|45.57|46.64|45.24|410
1655272800000|2022-06-15 06:00:00|46.68|45.28|47.09|45.69|47.1|45.7|46.68|45.28|480
1655273100000|2022-06-15 06:05:00|47.1|45.7|47.06|45.66|47.35|45.95|47.02|45.62|459
1655273400000|2022-06-15 06:10:00|47.04|45.64|46.8|45.4|47.08|45.68|46.79|45.39|389
1655273700000|2022-06-15 06:15:00|46.79|45.39|46.58|45.18|46.92|45.52|46.54|45.14|445
1655274000000|2022-06-15 06:20:00|46.57|45.17|46.39|44.99|46.6|45.2|46.29|44.89|471
1655274300000|2022-06-15 06:25:00|46.4|45|46.62|45.22|46.65|45.25|46.36|44.96|471
1655274600000|2022-06-15 06:30:00|46.63|45.23|46.87|45.47|46.92|45.52|46.33|44.93|542
1655274900000|2022-06-15 06:35:00|46.86|45.46|47.04|45.64|47.07|45.67|46.84|45.44|394
1655275200000|2022-06-15 06:40:00|47.03|45.63|47.28|45.88|47.31|45.91|46.96|45.56|387
1655275500000|2022-06-15 06:45:00|47.29|45.89|47.17|45.77|47.42|46.02|47.06|45.66|369
1655275800000|2022-06-15 06:50:00|47.18|45.78|47.42|46.02|47.51|46.11|47.16|45.76|425
1655276100000|2022-06-15 06:55:00|47.45|46.05|47.4|46|47.57|46.17|47.26|45.86|451
1655276400000|2022-06-15 07:00:00|47.41|46.01|47.23|45.83|47.5|46.1|47.21|45.81|436
1655276700000|2022-06-15 07:05:00|47.25|45.85|47.18|45.78|47.44|46.04|47.13|45.73|500
1655277000000|2022-06-15 07:10:00|47.19|45.79|47.05|45.65|47.3|45.9|47.01|45.61|362
1655277300000|2022-06-15 07:15:00|47.04|45.64|47.15|45.75|47.25|45.85|46.97|45.57|407
1655277600000|2022-06-15 07:20:00|47.16|45.76|47.02|45.62|47.16|45.76|46.95|45.55|413
1655277900000|2022-06-15 07:25:00|47.05|45.65|46.87|45.47|47.1|45.7|46.76|45.36|426
1655278200000|2022-06-15 07:30:00|46.86|45.46|46.88|45.48|46.93|45.53|46.59|45.19|494
1655278500000|2022-06-15 07:35:00|46.91|45.51|46.88|45.48|47.01|45.61|46.71|45.31|458
1655278800000|2022-06-15 07:40:00|46.89|45.49|46.87|45.47|46.93|45.53|46.72|45.32|369
1655279100000|2022-06-15 07:45:00|46.85|45.45|46.21|44.81|46.96|45.56|46.21|44.81|557
1655279400000|2022-06-15 07:50:00|46.2|44.8|46.32|44.92|46.56|45.16|45.98|44.58|568
1655279700000|2022-06-15 07:55:00|46.31|44.91|46.31|44.91|46.49|45.09|46.21|44.81|518
1655280000000|2022-06-15 08:00:00|46.34|44.94|45.87|44.47|46.43|45.03|45.75|44.35|604
1655280300000|2022-06-15 08:05:00|45.86|44.46|46.02|44.62|46.28|44.88|45.84|44.44|561
1655280600000|2022-06-15 08:10:00|46.01|44.61|45.75|44.35|46.14|44.74|45.72|44.32|509
1655280900000|2022-06-15 08:15:00|45.74|44.34|45.85|44.45|46.12|44.72|45.72|44.32|503
1655281200000|2022-06-15 08:20:00|45.87|44.47|45.55|44.15|46.03|44.63|45.51|44.11|541
1655281500000|2022-06-15 08:25:00|45.56|44.16|45.72|44.32|45.94|44.54|45.56|44.16|507
1655281800000|2022-06-15 08:30:00|45.69|44.29|46.22|44.82|46.26|44.86|45.69|44.29|549
1655282100000|2022-06-15 08:35:00|46.21|44.81|46.61|45.21|47.41|46.01|46|44.6|612
1655282400000|2022-06-15 08:40:00|46.6|45.2|46.27|44.87|46.83|45.43|46.26|44.86|486
1655282700000|2022-06-15 08:45:00|46.28|44.88|46.24|44.84|46.32|44.92|45.77|44.37|544
1655283000000|2022-06-15 08:50:00|46.23|44.83|46.39|44.99|46.77|45.37|46.11|44.71|493
1655283300000|2022-06-15 08:55:00|46.38|44.98|46.5|45.1|46.7|45.3|46.33|44.93|494
1655283600000|2022-06-15 09:00:00|46.49|45.09|46.82|45.42|46.84|45.44|46.28|44.88|508
1655283900000|2022-06-15 09:05:00|46.81|45.41|46.65|45.25|46.85|45.45|46.44|45.04|542
1655284200000|2022-06-15 09:10:00|46.64|45.24|46.2|44.8|46.67|45.27|46.18|44.78|595
1655284500000|2022-06-15 09:15:00|46.21|44.81|46.31|44.91|46.37|44.97|45.97|44.57|555
1655284800000|2022-06-15 09:20:00|46.32|44.92|46.39|44.99|46.41|45.01|46.05|44.65|566
1655285100000|2022-06-15 09:25:00|46.38|44.98|46.17|44.77|46.43|45.03|46.02|44.62|600
1655285400000|2022-06-15 09:30:00|46.16|44.76|46.14|44.74|46.48|45.08|46.05|44.65|606
1655285700000|2022-06-15 09:35:00|46.15|44.75|46.47|45.07|46.49|45.09|46|44.6|536
1655286000000|2022-06-15 09:40:00|46.46|45.06|46.45|45.05|46.52|45.12|46.23|44.83|499
1655286300000|2022-06-15 09:45:00|46.46|45.06|46.33|44.93|46.66|45.26|46.28|44.88|461
1655286600000|2022-06-15 09:50:00|46.34|44.94|46.83|45.43|46.89|45.49|46.27|44.87|420
1655286900000|2022-06-15 09:55:00|46.82|45.42|46.75|45.35|46.95|45.55|46.6|45.2|538
1655287200000|2022-06-15 10:00:00|46.76|45.36|46.56|45.16|46.94|45.54|46.52|45.12|471
1655287500000|2022-06-15 10:05:00|46.57|45.17|46.61|45.21|46.85|45.45|46.52|45.12|418
1655287800000|2022-06-15 10:10:00|46.56|45.16|46.68|45.28|46.73|45.33|46.53|45.13|362
1655288100000|2022-06-15 10:15:00|46.72|45.32|47.53|46.13|47.71|46.31|46.62|45.22|588
1655288400000|2022-06-15 10:20:00|47.52|46.12|47.09|45.69|47.77|46.37|47.08|45.68|624
1655288700000|2022-06-15 10:25:00|47.1|45.7|47.34|45.94|47.52|46.12|46.94|45.54|591
1655289000000|2022-06-15 10:30:00|47.29|45.89|47.55|46.15|47.81|46.41|47.21|45.81|642
1655289300000|2022-06-15 10:35:00|47.52|46.12|47.71|46.31|47.88|46.48|47.51|46.11|518
1655289600000|2022-06-15 10:40:00|47.73|46.33|47.87|46.47|48.05|46.65|47.66|46.26|528
1655289900000|2022-06-15 10:45:00|47.89|46.49|47.85|46.45|48|46.6|47.55|46.15|543
1655290200000|2022-06-15 10:50:00|47.86|46.46|47.65|46.25|47.87|46.47|47.49|46.09|479
1655290500000|2022-06-15 10:55:00|47.66|46.26|47.52|46.12|47.7|46.3|47.43|46.03|461
1655290800000|2022-06-15 11:00:00|47.51|46.11|47.26|45.86|47.59|46.19|47.23|45.83|446
1655291100000|2022-06-15 11:05:00|47.27|45.87|47.27|45.87|47.43|46.03|47.06|45.66|477
1655291400000|2022-06-15 11:10:00|47.26|45.86|47.57|46.17|47.6|46.2|47.24|45.84|467
1655291700000|2022-06-15 11:15:00|47.56|46.16|47.5|46.1|47.59|46.19|47.39|45.99|396
1655292000000|2022-06-15 11:20:00|47.51|46.11|48.27|46.87|48.27|46.87|47.47|46.07|575
1655292300000|2022-06-15 11:25:00|48.28|46.88|48.72|47.32|48.76|47.36|48.11|46.71|582
1655292600000|2022-06-15 11:30:00|48.71|47.31|48.62|47.22|49.08|47.68|48.48|47.08|665
1655292900000|2022-06-15 11:35:00|48.63|47.23|48.63|47.23|48.95|47.55|48.49|47.09|547
1655293200000|2022-06-15 11:40:00|48.59|47.19|48.85|47.45|48.89|47.49|48.5|47.1|493
1655293500000|2022-06-15 11:45:00|48.86|47.46|48.37|46.97|48.89|47.49|48.3|46.9|447
1655293800000|2022-06-15 11:50:00|48.33|46.93|48.52|47.12|48.64|47.24|48.2|46.8|549
1655294100000|2022-06-15 11:55:00|48.51|47.11|48.67|47.27|48.72|47.32|48.43|47.03|482
1655294400000|2022-06-15 12:00:00|48.68|47.28|48.51|47.11|48.7|47.3|48.39|46.99|527
1655294700000|2022-06-15 12:05:00|48.53|47.13|48.46|47.06|48.58|47.18|48.33|46.93|446
1655295000000|2022-06-15 12:10:00|48.47|47.07|48.81|47.41|48.83|47.43|48.41|47.01|574
1655295300000|2022-06-15 12:15:00|48.79|47.39|48.49|47.09|49.31|47.91|48.3|46.9|669
1655295600000|2022-06-15 12:20:00|48.5|47.1|48.36|46.96|48.54|47.14|48.28|46.88|480
1655295900000|2022-06-15 12:25:00|48.35|46.95|47.78|47.08|48.44|47.16|47.69|46.78|434
1655296200000|2022-06-15 12:30:00|47.79|47.09|48.11|46.71|48.13|47.12|47.72|46.47|485
1655296500000|2022-06-15 12:35:00|48.12|46.72|48.07|46.67|48.13|46.73|47.94|46.54|184
1655296800000|2022-06-15 12:40:00|48.08|46.68|48.26|46.86|48.26|46.86|48.05|46.65|192
1655297100000|2022-06-15 12:45:00|48.24|46.84|48.43|47.03|48.64|47.24|48.2|46.8|269
1655297400000|2022-06-15 12:50:00|48.42|47.02|48.36|46.96|48.61|47.21|48.32|46.92|177
1655297700000|2022-06-15 12:55:00|48.37|46.97|48.15|46.75|48.37|46.97|48.13|46.73|176
1655298000000|2022-06-15 13:00:00|48.16|46.76|48.21|46.81|48.32|46.92|48.07|46.67|232
1655298300000|2022-06-15 13:05:00|48.22|46.82|48.49|47.09|48.52|47.12|48.17|46.77|261
1655298600000|2022-06-15 13:10:00|48.48|47.08|48.7|47.3|48.79|47.39|48.43|47.03|261
1655298900000|2022-06-15 13:15:00|48.68|47.28|48.87|47.47|48.94|47.54|48.52|47.12|274
1655299200000|2022-06-15 13:20:00|48.86|47.46|48.52|47.12|49.16|47.76|48.49|47.09|274
1655299500000|2022-06-15 13:25:00|48.53|47.13|48.43|47.03|48.58|47.18|48.29|46.89|265
1655299800000|2022-06-15 13:30:00|48.42|47.02|48.49|47.09|48.67|47.27|48.31|46.91|374
1655300100000|2022-06-15 13:35:00|48.48|47.08|48.26|46.86|48.71|47.31|48.24|46.84|278
1655300400000|2022-06-15 13:40:00|48.27|46.87|48.65|47.25|48.78|47.38|48.27|46.87|268
1655300700000|2022-06-15 13:45:00|48.66|47.26|48.87|47.47|49|47.6|48.61|47.21|266
1655301000000|2022-06-15 13:50:00|48.86|47.46|48.92|47.52|49.17|47.77|48.85|47.45|316
1655301300000|2022-06-15 13:55:00|48.91|47.51|48.81|47.41|49.22|47.82|48.75|47.35|225
1655301600000|2022-06-15 14:00:00|48.83|47.43|49.15|47.75|49.22|47.82|48.77|47.37|239
1655301900000|2022-06-15 14:05:00|49.14|47.74|49.06|47.66|49.34|47.94|49.01|47.61|283
1655302200000|2022-06-15 14:10:00|49.08|47.68|48.72|47.32|49.1|47.7|48.72|47.32|226
1655302500000|2022-06-15 14:15:00|48.69|47.29|48.21|46.81|48.69|47.29|48.17|46.77|315
1655302800000|2022-06-15 14:20:00|48.22|46.82|48.32|46.92|48.44|47.04|48.07|46.67|285
1655303100000|2022-06-15 14:25:00|48.31|46.91|48.25|46.85|48.38|46.98|48.2|46.8|213
1655303400000|2022-06-15 14:30:00|48.26|46.86|48.21|46.81|48.34|46.94|48.08|46.68|207
1655303700000|2022-06-15 14:35:00|48.22|46.82|47.93|46.53|48.26|46.86|47.92|46.52|188
1655304000000|2022-06-15 14:40:00|47.94|46.54|47.92|46.52|48.17|46.77|47.87|46.47|194
1655304300000|2022-06-15 14:45:00|47.89|46.49|48.17|46.77|48.2|46.8|47.89|46.49|196
1655304600000|2022-06-15 14:50:00|48.18|46.78|47.61|46.21|48.19|46.79|47.55|46.15|218
1655304900000|2022-06-15 14:55:00|47.59|46.19|47.77|46.37|47.83|46.43|47.55|46.15|222
1655305200000|2022-06-15 15:00:00|47.76|46.36|47.99|46.59|48.04|46.64|47.74|46.34|289
1655305500000|2022-06-15 15:05:00|47.98|46.58|48.01|46.61|48.09|46.69|47.93|46.53|185
1655305800000|2022-06-15 15:10:00|48|46.6|47.98|46.58|48.16|46.76|47.93|46.53|196
1655306100000|2022-06-15 15:15:00|47.97|46.57|47.93|46.53|48.16|46.76|47.91|46.51|176
1655306400000|2022-06-15 15:20:00|47.95|46.55|47.61|46.21|47.97|46.57|47.61|46.21|248
1655306700000|2022-06-15 15:25:00|47.62|46.22|47.69|46.29|47.78|46.38|47.61|46.21|169
1655307000000|2022-06-15 15:30:00|47.7|46.3|47.6|46.2|47.76|46.36|47.52|46.12|231
1655307300000|2022-06-15 15:35:00|47.61|46.21|47.75|46.35|47.92|46.52|47.54|46.14|294
1655307600000|2022-06-15 15:40:00|47.76|46.36|47.85|46.45|47.91|46.51|47.73|46.33|242
1655307900000|2022-06-15 15:45:00|47.84|46.44|48.14|46.74|48.29|46.89|47.81|46.41|193
1655308200000|2022-06-15 15:50:00|48.13|46.73|48.2|46.8|48.2|46.8|48.07|46.67|124
1655308500000|2022-06-15 15:55:00|48.21|46.81|48.17|46.77|48.21|46.81|48.1|46.7|118
1655308800000|2022-06-15 16:00:00|48.18|46.78|48.38|46.98|48.54|47.14|48.11|46.71|180
1655309100000|2022-06-15 16:05:00|48.39|46.99|48.99|47.59|49.01|47.61|48.39|46.99|134
1655309400000|2022-06-15 16:10:00|48.98|47.58|48.73|47.33|49.1|47.7|48.68|47.28|148
1655309700000|2022-06-15 16:15:00|48.72|47.32|48.71|47.31|48.8|47.4|48.62|47.22|84
1655310000000|2022-06-15 16:20:00|48.72|47.32|48.54|47.14|48.77|47.37|48.47|47.07|99
1655310300000|2022-06-15 16:25:00|48.5|47.1|48.47|47.07|48.61|47.21|48.35|46.95|119
1655310600000|2022-06-15 16:30:00|48.48|47.08|48.49|47.09|48.82|47.42|48.3|46.9|147
1655310900000|2022-06-15 16:35:00|48.48|47.08|48.11|46.71|48.48|47.08|48.05|46.65|121
1655311200000|2022-06-15 16:40:00|48.1|46.7|47.76|46.36|48.11|46.71|47.74|46.34|98
1655311500000|2022-06-15 16:45:00|47.77|46.37|48.07|46.67|48.07|46.67|47.68|46.28|163
1655311800000|2022-06-15 16:50:00|48.12|46.72|48.28|46.88|48.38|46.98|48.01|46.61|133
1655312100000|2022-06-15 16:55:00|48.27|46.87|48.2|46.8|48.28|46.88|48.02|46.62|120
1655312400000|2022-06-15 17:00:00|48.19|46.79|48.32|46.92|48.36|46.96|48.17|46.77|99
1655312700000|2022-06-15 17:05:00|48.31|46.91|48.17|46.77|48.32|46.92|48.16|46.76|114
1655313000000|2022-06-15 17:10:00|48.16|46.76|48.02|46.62|48.38|46.98|48.01|46.61|156
1655313300000|2022-06-15 17:15:00|48.01|46.61|48.67|47.27|48.7|47.3|48.01|46.61|205
1655313600000|2022-06-15 17:20:00|48.69|47.29|48.55|47.15|48.75|47.35|48.41|47.01|218
1655313900000|2022-06-15 17:25:00|48.54|47.14|48.47|47.07|48.61|47.21|48.42|47.02|210
1655314200000|2022-06-15 17:30:00|48.46|47.06|48.43|47.03|48.55|47.15|48.09|46.69|257
1655314500000|2022-06-15 17:35:00|48.42|47.02|48.22|46.82|48.5|47.1|48.09|46.69|240
1655314800000|2022-06-15 17:40:00|48.23|46.83|48.22|46.82|48.42|47.02|48.1|46.7|272
1655315100000|2022-06-15 17:45:00|48.21|46.81|48.19|46.79|48.38|46.98|48.12|46.72|338
1655315400000|2022-06-15 17:50:00|48.18|46.78|48.99|47.59|48.99|47.59|48.13|46.73|362
1655315700000|2022-06-15 17:55:00|48.98|47.58|49.79|48.39|50.03|48.63|48.86|47.46|550
1655316000000|2022-06-15 18:00:00|49.81|48.41|47.85|46.45|50.29|48.89|47.37|45.97|806
1655316300000|2022-06-15 18:05:00|47.83|46.43|47.58|46.18|48.08|46.68|47.12|45.72|702
1655316600000|2022-06-15 18:10:00|47.6|46.2|47.62|46.22|48.02|46.62|46.97|45.57|702
1655316900000|2022-06-15 18:15:00|47.61|46.21|48.39|46.99|48.64|47.24|47.4|46|617
1655317200000|2022-06-15 18:20:00|48.41|47.01|48.2|46.8|48.66|47.26|47.89|46.49|589
1655317500000|2022-06-15 18:25:00|48.21|46.81|48.83|47.43|48.98|47.58|48.13|46.73|502
1655317800000|2022-06-15 18:30:00|48.82|47.42|48.79|47.39|49|47.6|48.28|46.88|540
1655318100000|2022-06-15 18:35:00|48.78|47.38|50.2|48.8|50.23|48.83|48.68|47.28|376
1655318400000|2022-06-15 18:40:00|50|48.6|50.11|48.71|50.12|48.72|50|48.6|13
1655318700000|2022-06-15 18:45:00|51.78|50.38|51.83|50.43|52.16|50.76|50.8|49.4|515
1655319000000|2022-06-15 18:50:00|51.85|50.45|51.04|49.64|52.11|50.71|50.61|49.21|784
1655319300000|2022-06-15 18:55:00|51.05|49.65|50.99|49.59|51.5|50.1|50.65|49.25|700
1655319600000|2022-06-15 19:00:00|51|49.6|51.22|49.82|51.72|50.32|50.85|49.45|598
1655319900000|2022-06-15 19:05:00|51.23|49.83|51.88|50.48|52.24|50.84|51.18|49.78|607
1655320200000|2022-06-15 19:10:00|51.87|50.47|51.81|50.41|52.16|50.76|51.47|50.07|639
1655320500000|2022-06-15 19:15:00|51.8|50.4|52|50.6|52.19|50.79|51.68|50.28|556
1655320800000|2022-06-15 19:20:00|52.01|50.61|52.59|51.19|52.62|51.22|51.9|50.5|492
1655321100000|2022-06-15 19:25:00|52.6|51.2|52.75|51.35|52.95|51.55|52.36|50.96|442
1655321400000|2022-06-15 19:30:00|52.79|51.39|53.43|52.03|53.45|52.05|52.46|51.06|510
1655321700000|2022-06-15 19:35:00|53.46|52.06|52.32|50.92|53.46|52.06|52.27|50.87|498
1655322000000|2022-06-15 19:40:00|52.3|50.9|52.04|50.64|52.4|51|52|50.6|431
1655322300000|2022-06-15 19:45:00|52.02|50.62|52.19|50.79|52.31|50.91|51.94|50.54|379
1655322600000|2022-06-15 19:50:00|52.16|50.76|51.75|50.35|52.16|50.76|51.35|49.95|311
1655322900000|2022-06-15 19:55:00|51.76|50.36|51.73|50.33|52.02|50.62|51.72|50.32|315
1655323200000|2022-06-15 20:00:00|51.75|50.35|52.18|50.78|52.31|50.91|51.73|50.33|336
1655323500000|2022-06-15 20:05:00|52.17|50.77|52.4|51|52.44|51.04|52.07|50.67|224
1655323800000|2022-06-15 20:10:00|52.38|50.98|52.15|50.75|52.53|51.13|52.1|50.7|230
1655324100000|2022-06-15 20:15:00|52.12|50.72|51.58|50.18|52.23|50.83|51.48|50.08|312
1655324400000|2022-06-15 20:20:00|51.59|50.19|51.73|50.33|51.77|50.37|51.49|50.09|225
1655324700000|2022-06-15 20:25:00|51.72|50.32|51.67|50.27|51.82|50.42|51.58|50.18|216
1655325000000|2022-06-15 20:30:00|51.68|50.28|51.86|50.46|51.95|50.55|51.39|49.99|279
1655325300000|2022-06-15 20:35:00|51.83|50.43|52.14|50.74|52.29|50.89|51.8|50.4|205
1655325600000|2022-06-15 20:40:00|52.13|50.73|52.32|50.92|52.34|50.94|52.06|50.66|187
1655325900000|2022-06-15 20:45:00|52.29|50.89|52.16|50.76|52.47|51.07|51.99|50.59|289
1655326200000|2022-06-15 20:50:00|52.15|50.75|51.97|50.57|52.17|50.77|51.84|50.44|170
1655326500000|2022-06-15 20:55:00|51.95|50.55|51.77|50.37|52.08|50.68|51.76|50.36|161
1655326800000|2022-06-15 21:00:00|51.78|50.38|51.76|50.36|51.92|50.52|51.73|50.33|166
1655327100000|2022-06-15 21:05:00|51.77|50.37|52.11|50.71|52.11|50.71|51.74|50.34|121
1655327400000|2022-06-15 21:10:00|52.12|50.72|52.38|50.98|52.4|51|52.08|50.68|150
1655327700000|2022-06-15 21:15:00|52.39|50.99|52.62|51.22|52.62|51.22|52.39|50.99|121
1655328000000|2022-06-15 21:20:00|52.63|51.23|52.57|51.17|52.82|51.42|52.49|51.09|141
1655328300000|2022-06-15 21:25:00|52.56|51.16|52.74|51.34|52.74|51.34|52.54|51.14|104
1655328600000|2022-06-15 21:30:00|52.76|51.36|52.45|51.05|52.77|51.37|52.34|50.94|114
1655328900000|2022-06-15 21:35:00|52.46|51.06|53.39|51.99|53.39|51.99|52.44|51.04|189
1655329200000|2022-06-15 21:40:00|53.36|51.96|53.45|52.05|53.66|52.26|53.35|51.95|238
1655329500000|2022-06-15 21:45:00|53.46|52.06|53.77|52.37|53.77|52.37|53.34|51.94|252
1655329800000|2022-06-15 21:50:00|53.78|52.38|53.69|52.29|54.09|52.69|53.42|52.02|340
1655330100000|2022-06-15 21:55:00|53.68|52.28|53.39|51.99|53.77|52.37|53.36|51.96|240
1655330400000|2022-06-15 22:00:00|53.4|52|53.93|52.53|53.97|52.57|53.23|51.83|281
1655330700000|2022-06-15 22:05:00|53.94|52.54|54.07|52.67|54.61|53.21|53.88|52.48|432
1655331000000|2022-06-15 22:10:00|54.02|52.62|54.44|53.04|54.55|53.15|53.96|52.56|436
1655331300000|2022-06-15 22:15:00|54.43|53.03|53.8|52.4|54.5|53.1|53.73|52.33|365
1655331600000|2022-06-15 22:20:00|53.79|52.39|53.78|52.38|53.89|52.49|53.56|52.16|301
1655331900000|2022-06-15 22:25:00|53.8|52.4|54.24|52.84|54.53|53.13|53.72|52.32|401
1655332200000|2022-06-15 22:30:00|54.27|52.87|54.3|52.9|54.48|53.08|54|52.6|369
1655332500000|2022-06-15 22:35:00|54.29|52.89|53.93|52.53|54.31|52.91|53.91|52.51|271
1655332800000|2022-06-15 22:40:00|53.9|52.5|53.83|52.43|53.98|52.58|53.67|52.27|213
1655333100000|2022-06-15 22:45:00|53.79|52.39|53.83|52.43|53.88|52.48|53.58|52.18|237
1655333400000|2022-06-15 22:50:00|53.84|52.44|53.53|52.13|53.94|52.54|53.45|52.05|216
1655333700000|2022-06-15 22:55:00|53.51|52.11|53.36|51.96|53.51|52.11|53.19|51.79|191
1655334000000|2022-06-15 23:00:00|53.34|51.94|53.46|52.06|53.47|52.07|53.21|51.81|211
1655334300000|2022-06-15 23:05:00|53.47|52.07|53.43|52.03|53.61|52.21|53.25|51.85|192
1655334600000|2022-06-15 23:10:00|53.44|52.04|53.83|52.43|53.83|52.43|53.43|52.03|213
1655334900000|2022-06-15 23:15:00|53.82|52.42|53.87|52.47|53.98|52.58|53.76|52.36|172
1655335200000|2022-06-15 23:20:00|53.86|52.46|54.12|52.72|54.21|52.81|53.86|52.46|172
1655335500000|2022-06-15 23:25:00|54.1|52.7|53.96|52.56|54.14|52.74|53.71|52.31|237
1655335800000|2022-06-15 23:30:00|53.97|52.57|53.56|52.16|53.98|52.58|53.43|52.03|241
1655336100000|2022-06-15 23:35:00|53.57|52.17|53.58|52.18|53.6|52.2|53.34|51.94|193
1655336400000|2022-06-15 23:40:00|53.57|52.17|53.63|52.23|53.64|52.24|53.27|51.87|189
1655336700000|2022-06-15 23:45:00|53.62|52.22|54.16|52.76|54.16|52.76|53.48|52.08|295
1655337000000|2022-06-15 23:50:00|54.14|52.74|53.77|52.37|54.18|52.78|53.75|52.35|175
1655337300000|2022-06-15 23:55:00|53.76|52.36|54.18|52.78|54.25|52.85|53.72|52.32|266
1655337600000|2022-06-16 00:00:00|54.17|52.77|55.3|53.9|55.36|53.96|54|52.6|451
1655337900000|2022-06-16 00:05:00|55.29|53.89|54.91|53.51|55.32|53.92|54.69|53.29|443
1655338200000|2022-06-16 00:10:00|54.9|53.5|54.55|53.15|54.93|53.53|54.54|53.14|319
1655338500000|2022-06-16 00:15:00|54.56|53.16|53.95|52.55|54.56|53.16|53.83|52.43|304
1655338800000|2022-06-16 00:20:00|53.93|52.53|53.64|52.24|53.94|52.54|53.57|52.17|338
1655339100000|2022-06-16 00:25:00|53.65|52.25|53.7|52.3|53.83|52.43|53.57|52.17|192
1655339400000|2022-06-16 00:30:00|53.69|52.29|54.12|52.72|54.18|52.78|53.68|52.28|267
1655339700000|2022-06-16 00:35:00|54.1|52.7|54.07|52.67|54.55|53.15|53.99|52.59|250
1655340000000|2022-06-16 00:40:00|54.08|52.68|53.82|52.42|54.11|52.71|53.75|52.35|191
1655340300000|2022-06-16 00:45:00|53.84|52.44|53.69|52.29|54.15|52.75|53.68|52.28|214
1655340600000|2022-06-16 00:50:00|53.66|52.26|53.91|52.51|54.1|52.7|53.65|52.25|228
1655340900000|2022-06-16 00:55:00|53.92|52.52|54.19|52.79|54.3|52.9|53.91|52.51|256
1655341200000|2022-06-16 01:00:00|54.18|52.78|54.3|52.9|54.37|52.97|54.08|52.68|233
1655341500000|2022-06-16 01:05:00|54.32|52.92|53.99|52.59|54.37|52.97|53.97|52.57|205
1655341800000|2022-06-16 01:10:00|53.98|52.58|54.77|53.37|54.77|53.37|53.98|52.58|272
1655342100000|2022-06-16 01:15:00|54.75|53.35|54.4|53|54.85|53.45|54.28|52.88|277
1655342400000|2022-06-16 01:20:00|54.41|53.01|54.16|52.76|54.44|53.04|54.12|52.72|171
1655342700000|2022-06-16 01:25:00|54.18|52.78|54.16|52.76|54.35|52.95|54.03|52.63|204
1655343000000|2022-06-16 01:30:00|54.17|52.77|53.73|52.33|54.24|52.84|53.72|52.32|206
1655343300000|2022-06-16 01:35:00|53.75|52.35|53.6|52.2|53.86|52.46|53.56|52.16|180
1655343600000|2022-06-16 01:40:00|53.59|52.19|53.44|52.04|53.63|52.23|53.42|52.02|171
1655343900000|2022-06-16 01:45:00|53.45|52.05|53.7|52.3|53.84|52.44|53.45|52.05|211
1655344200000|2022-06-16 01:50:00|53.68|52.28|53.55|52.15|53.77|52.37|53.53|52.13|145
1655344500000|2022-06-16 01:55:00|53.53|52.13|53.13|51.73|53.56|52.16|53.06|51.66|219
1655344800000|2022-06-16 02:00:00|53.12|51.72|53.72|52.32|53.75|52.35|53.11|51.71|223
1655345100000|2022-06-16 02:05:00|53.73|52.33|53.62|52.22|53.78|52.38|53.52|52.12|164
1655345400000|2022-06-16 02:10:00|53.61|52.21|53.5|52.1|53.61|52.21|53.35|51.95|154
1655345700000|2022-06-16 02:15:00|53.48|52.08|53.33|51.93|53.58|52.18|53.32|51.92|136
1655346000000|2022-06-16 02:20:00|53.34|51.94|53.29|51.89|53.58|52.18|53.1|51.7|170
1655346300000|2022-06-16 02:25:00|53.28|51.88|53.21|51.81|53.39|51.99|53.08|51.68|166
1655346600000|2022-06-16 02:30:00|53.24|51.84|53.47|52.07|53.56|52.16|53.21|51.81|122
1655346900000|2022-06-16 02:35:00|53.46|52.06|53.31|51.91|53.52|52.12|53.29|51.89|125
1655347200000|2022-06-16 02:40:00|53.3|51.9|53.2|51.8|53.33|51.93|53.08|51.68|147
1655347500000|2022-06-16 02:45:00|53.19|51.79|53.36|51.96|53.46|52.06|53.09|51.69|140
1655347800000|2022-06-16 02:50:00|53.37|51.97|53.42|52.02|53.46|52.06|53.34|51.94|110
1655348100000|2022-06-16 02:55:00|53.43|52.03|53.22|51.82|53.46|52.06|53.22|51.82|101
1655348400000|2022-06-16 03:00:00|53.23|51.83|53.41|52.01|53.54|52.14|53.2|51.8|172
1655348700000|2022-06-16 03:05:00|53.43|52.03|52.85|51.45|53.47|52.07|52.81|51.41|147
1655349000000|2022-06-16 03:10:00|52.86|51.46|52.86|51.46|53.06|51.66|52.86|51.46|114
1655349300000|2022-06-16 03:15:00|52.85|51.45|52.58|51.18|53.06|51.66|52.55|51.15|218
1655349600000|2022-06-16 03:20:00|52.59|51.19|52.76|51.36|52.79|51.39|52.59|51.19|158
1655349900000|2022-06-16 03:25:00|52.77|51.37|52.7|51.3|52.83|51.43|52.6|51.2|123
1655350200000|2022-06-16 03:30:00|52.71|51.31|52.86|51.46|52.94|51.54|52.62|51.22|123
1655350500000|2022-06-16 03:35:00|52.85|51.45|52.9|51.5|52.92|51.52|52.78|51.38|117
1655350800000|2022-06-16 03:40:00|52.89|51.49|52.64|51.24|52.95|51.55|52.56|51.16|124
1655351100000|2022-06-16 03:45:00|52.66|51.26|52.75|51.35|52.85|51.45|52.61|51.21|147
1655351400000|2022-06-16 03:50:00|52.76|51.36|52.75|51.35|52.86|51.46|52.74|51.34|90
1655351700000|2022-06-16 03:55:00|52.74|51.34|52.57|51.17|52.79|51.39|52.54|51.14|120
1655352000000|2022-06-16 04:00:00|52.54|51.14|52.5|51.1|52.78|51.38|52.5|51.1|153
1655352300000|2022-06-16 04:05:00|52.49|51.09|52.8|51.4|52.84|51.44|52.48|51.08|179
1655352600000|2022-06-16 04:10:00|52.79|51.39|52.94|51.54|52.95|51.55|52.71|51.31|115
1655352900000|2022-06-16 04:15:00|52.93|51.53|52.94|51.54|53.1|51.7|52.89|51.49|105
1655353200000|2022-06-16 04:20:00|52.92|51.52|52.91|51.51|52.99|51.59|52.88|51.48|95
1655353500000|2022-06-16 04:25:00|52.9|51.5|52.89|51.49|53.02|51.62|52.88|51.48|89
1655353800000|2022-06-16 04:30:00|52.88|51.48|52.81|51.41|52.92|51.52|52.81|51.41|84
1655354100000|2022-06-16 04:35:00|52.82|51.42|52.64|51.24|52.84|51.44|52.59|51.19|87
1655354400000|2022-06-16 04:40:00|52.65|51.25|52.18|50.78|52.69|51.29|52.17|50.77|142
1655354700000|2022-06-16 04:45:00|52.2|50.8|52.14|50.74|52.3|50.9|52.1|50.7|175
1655355000000|2022-06-16 04:50:00|52.15|50.75|52.16|50.76|52.19|50.79|52|50.6|172
1655355300000|2022-06-16 04:55:00|52.13|50.73|52.21|50.81|52.33|50.93|52.13|50.73|116
1655355600000|2022-06-16 05:00:00|52.23|50.83|52.34|50.94|52.49|51.09|52.21|50.81|170
1655355900000|2022-06-16 05:05:00|52.35|50.95|52.11|50.71|52.38|50.98|52.05|50.65|126
1655356200000|2022-06-16 05:10:00|52.12|50.72|52.36|50.96|52.43|51.03|52.12|50.72|207
1655356500000|2022-06-16 05:15:00|52.38|50.98|52.48|51.08|52.54|51.14|52.32|50.92|171
1655356800000|2022-06-16 05:20:00|52.46|51.06|52.53|51.13|52.61|51.21|52.44|51.04|108
1655357100000|2022-06-16 05:25:00|52.52|51.12|52.59|51.19|52.64|51.24|52.5|51.1|95
1655357400000|2022-06-16 05:30:00|52.58|51.18|52.46|51.06|52.66|51.26|52.4|51|125
1655357700000|2022-06-16 05:35:00|52.47|51.07|52.39|50.99|52.48|51.08|52.33|50.93|118
1655358000000|2022-06-16 05:40:00|52.38|50.98|52.2|50.8|52.38|50.98|52.14|50.74|146
1655358300000|2022-06-16 05:45:00|52.19|50.79|52.06|50.66|52.33|50.93|52.06|50.66|160
1655358600000|2022-06-16 05:50:00|52.04|50.64|51.88|50.48|52.04|50.64|51.86|50.46|111
1655358900000|2022-06-16 05:55:00|51.87|50.47|51.85|50.45|51.99|50.59|51.83|50.43|126
1655359200000|2022-06-16 06:00:00|51.84|50.44|51.93|50.53|52.04|50.64|51.84|50.44|136
1655359500000|2022-06-16 06:05:00|51.94|50.54|51.98|50.58|52.03|50.63|51.89|50.49|146
1655359800000|2022-06-16 06:10:00|51.99|50.59|51.92|50.52|52.02|50.62|51.83|50.43|121
1655360100000|2022-06-16 06:15:00|51.93|50.53|51.96|50.56|52.02|50.62|51.87|50.47|107
1655360400000|2022-06-16 06:20:00|51.95|50.55|51.76|50.36|52|50.6|51.72|50.32|158
1655360700000|2022-06-16 06:25:00|51.75|50.35|51.72|50.32|51.9|50.5|51.72|50.32|162
1655361000000|2022-06-16 06:30:00|51.73|50.33|51.64|50.24|51.81|50.41|51.53|50.13|208
1655361300000|2022-06-16 06:35:00|51.63|50.23|51.63|50.23|51.66|50.26|51.52|50.12|115
1655361600000|2022-06-16 06:40:00|51.64|50.24|51.54|50.14|51.64|50.24|51.37|49.97|178
1655361900000|2022-06-16 06:45:00|51.53|50.13|51.6|50.2|51.62|50.22|51.45|50.05|128
1655362200000|2022-06-16 06:50:00|51.59|50.19|51.6|50.2|51.81|50.41|51.59|50.19|142
1655362500000|2022-06-16 06:55:00|51.61|50.21|51.58|50.18|51.68|50.28|51.4|50|146
1655362800000|2022-06-16 07:00:00|51.57|50.17|51.85|50.45|51.94|50.54|51.57|50.17|196
1655363100000|2022-06-16 07:05:00|51.86|50.46|51.99|50.59|52|50.6|51.85|50.45|152
1655363400000|2022-06-16 07:10:00|52|50.6|52.01|50.61|52.14|50.74|51.9|50.5|167
1655363700000|2022-06-16 07:15:00|52.02|50.62|51.8|50.4|52.07|50.67|51.7|50.3|168
1655364000000|2022-06-16 07:20:00|51.79|50.39|51.49|50.09|51.8|50.4|51.47|50.07|164
1655364300000|2022-06-16 07:25:00|51.5|50.1|51.59|50.19|51.65|50.25|51.4|50|149
1655364600000|2022-06-16 07:30:00|51.6|50.2|51.28|49.88|51.62|50.22|51.15|49.75|244
1655364900000|2022-06-16 07:35:00|51.29|49.89|51.16|49.76|51.41|50.01|51.15|49.75|306
1655365200000|2022-06-16 07:40:00|51.15|49.75|51.19|49.79|51.24|49.84|51.01|49.61|254
1655365500000|2022-06-16 07:45:00|51.18|49.78|51.14|49.74|51.26|49.86|51.06|49.66|218
1655365800000|2022-06-16 07:50:00|51.13|49.73|51.16|49.76|51.16|49.76|51.03|49.63|204
1655366100000|2022-06-16 07:55:00|51.15|49.75|51.17|49.77|51.29|49.89|51.06|49.66|162
1655366400000|2022-06-16 08:00:00|51.18|49.78|51.22|49.82|51.24|49.84|51.05|49.65|159
1655366700000|2022-06-16 08:05:00|51.21|49.81|50.84|49.44|51.22|49.82|50.79|49.39|197
1655367000000|2022-06-16 08:10:00|50.83|49.43|50.79|49.39|50.86|49.46|50.77|49.37|164
1655367300000|2022-06-16 08:15:00|50.8|49.4|50.79|49.39|50.9|49.5|50.74|49.34|206
1655367600000|2022-06-16 08:20:00|50.8|49.4|50.97|49.57|51.02|49.62|50.78|49.38|147
1655367900000|2022-06-16 08:25:00|50.98|49.58|51.07|49.67|51.14|49.74|50.96|49.56|145
1655368200000|2022-06-16 08:30:00|51.06|49.66|51.2|49.8|51.38|49.98|51.04|49.64|217
1655368500000|2022-06-16 08:35:00|51.19|49.79|51.39|49.99|51.4|50|51.18|49.78|159
1655368800000|2022-06-16 08:40:00|51.38|49.98|51.15|49.75|51.38|49.98|51.09|49.69|159
1655369100000|2022-06-16 08:45:00|51.14|49.74|51.04|49.64|51.16|49.76|50.96|49.56|139
1655369400000|2022-06-16 08:50:00|51.05|49.65|51.11|49.71|51.11|49.71|50.86|49.46|208
1655369700000|2022-06-16 08:55:00|51.1|49.7|51.06|49.66|51.17|49.77|51|49.6|161
1655370000000|2022-06-16 09:00:00|51.05|49.65|50.59|49.19|51.08|49.68|50.55|49.15|211
1655370300000|2022-06-16 09:05:00|50.58|49.18|50.31|48.91|50.58|49.18|50.11|48.71|277
1655370600000|2022-06-16 09:10:00|50.3|48.9|50.32|48.92|50.36|48.96|50.16|48.76|264
1655370900000|2022-06-16 09:15:00|50.31|48.91|50.28|48.88|50.34|48.94|50.1|48.7|247
1655371200000|2022-06-16 09:20:00|50.27|48.87|50.11|48.71|50.29|48.89|50.11|48.71|234
1655371500000|2022-06-16 09:25:00|50.1|48.7|50.24|48.84|50.28|48.88|49.97|48.57|260
1655371800000|2022-06-16 09:30:00|50.23|48.83|50.08|48.68|50.24|48.84|49.97|48.57|223
1655372100000|2022-06-16 09:35:00|50.07|48.67|50.16|48.76|50.17|48.77|49.95|48.55|218
1655372400000|2022-06-16 09:40:00|50.15|48.75|50.07|48.67|50.17|48.77|50|48.6|184
1655372700000|2022-06-16 09:45:00|50.06|48.66|50.05|48.65|50.1|48.7|49.92|48.52|159
1655373000000|2022-06-16 09:50:00|50.03|48.63|50.03|48.63|50.04|48.64|49.62|48.22|222
1655373300000|2022-06-16 09:55:00|50.01|48.61|50.23|48.83|50.28|48.88|49.97|48.57|167
1655373600000|2022-06-16 10:00:00|50.22|48.82|50.21|48.81|50.36|48.96|50.13|48.73|203
1655373900000|2022-06-16 10:05:00|50.2|48.8|50.1|48.7|50.2|48.8|50.03|48.63|104
1655374200000|2022-06-16 10:10:00|50.08|48.68|49.97|48.57|50.12|48.72|49.88|48.48|183
1655374500000|2022-06-16 10:15:00|49.96|48.56|50.01|48.61|50.03|48.63|49.78|48.38|213
1655374800000|2022-06-16 10:20:00|49.99|48.59|49.93|48.53|50.04|48.64|49.85|48.45|159
1655375100000|2022-06-16 10:25:00|49.92|48.52|49.45|48.05|49.92|48.52|49.4|48|265
1655375400000|2022-06-16 10:30:00|49.44|48.04|49.2|47.8|49.55|48.15|49.17|47.77|238
1655375700000|2022-06-16 10:35:00|49.19|47.79|48.95|47.55|49.39|47.99|48.95|47.55|323
1655376000000|2022-06-16 10:40:00|48.96|47.56|49.2|47.8|49.23|47.83|48.93|47.53|254
1655376300000|2022-06-16 10:45:00|49.21|47.81|49.24|47.84|49.3|47.9|49.15|47.75|239
1655376600000|2022-06-16 10:50:00|49.25|47.85|49.66|48.26|49.92|48.52|49.04|47.64|341
1655376900000|2022-06-16 10:55:00|49.65|48.25|49.51|48.81|50.04|48.97|49.42|48.02|386
1655377200000|2022-06-16 11:00:00|49.5|48.8|49.44|48.74|49.57|48.87|49.27|48.57|317
1655377500000|2022-06-16 11:05:00|49.45|48.75|49.51|48.81|49.66|48.96|49.44|48.74|249
1655377800000|2022-06-16 11:10:00|49.5|48.8|49.85|49.15|49.85|49.15|49.42|48.72|203
1655378100000|2022-06-16 11:15:00|49.84|49.14|49.58|48.88|49.85|49.15|49.49|48.79|210
1655378400000|2022-06-16 11:20:00|49.57|48.87|49.02|48.32|49.61|48.91|49.02|48.32|258
1655378700000|2022-06-16 11:25:00|49.03|48.33|49.73|48.33|49.79|48.41|49|48.03|295
1655379000000|2022-06-16 11:30:00|49.71|48.31|50.02|48.62|50.1|48.7|49.64|48.24|283
1655379300000|2022-06-16 11:35:00|50.03|48.63|49.91|48.51|50.07|48.67|49.91|48.51|263
1655379600000|2022-06-16 11:40:00|49.92|48.52|49.83|48.43|50.01|48.61|49.82|48.42|206
1655379900000|2022-06-16 11:45:00|49.82|48.42|49.56|48.16|49.84|48.44|49.36|47.96|298
1655380200000|2022-06-16 11:50:00|49.57|48.17|49.33|47.93|49.72|48.32|49.3|47.9|229
1655380500000|2022-06-16 11:55:00|49.31|47.91|49.57|48.17|49.66|48.26|49.14|47.74|303
1655380800000|2022-06-16 12:00:00|49.56|48.16|49.78|48.38|49.8|48.4|49.5|48.1|306
1655381100000|2022-06-16 12:05:00|49.79|48.39|49.85|48.45|49.92|48.52|49.71|48.31|235
1655381400000|2022-06-16 12:10:00|49.84|48.44|49.8|48.4|49.95|48.55|49.75|48.35|265
1655381700000|2022-06-16 12:15:00|49.79|48.39|49.31|47.91|49.85|48.45|49.26|47.86|277
1655382000000|2022-06-16 12:20:00|49.33|47.93|50.16|48.76|50.16|48.76|49.33|47.93|269
1655382300000|2022-06-16 12:25:00|50.18|48.78|50.5|49.1|50.61|49.21|50.17|48.77|407
1655382600000|2022-06-16 12:30:00|50.49|49.09|50.54|49.14|50.93|49.53|50.37|48.97|472
1655382900000|2022-06-16 12:35:00|50.52|49.12|50.39|48.99|50.52|49.12|50.33|48.93|312
1655383200000|2022-06-16 12:40:00|50.38|48.98|50.24|48.84|50.39|48.99|50.04|48.64|263
1655383500000|2022-06-16 12:45:00|50.23|48.83|50.17|48.77|50.32|48.92|49.92|48.52|328
1655383800000|2022-06-16 12:50:00|50.16|48.76|50.05|48.65|50.19|48.79|49.98|48.58|286
1655384100000|2022-06-16 12:55:00|50.06|48.66|49.82|48.42|50.08|48.68|49.82|48.42|228
1655384400000|2022-06-16 13:00:00|49.83|48.43|50.37|48.97|50.38|48.98|49.82|48.42|262
1655384700000|2022-06-16 13:05:00|50.38|48.98|50.3|48.9|50.41|49.01|50.1|48.7|255
1655385000000|2022-06-16 13:10:00|50.31|48.91|50.38|48.98|50.52|49.12|50.22|48.82|204
1655385300000|2022-06-16 13:15:00|50.39|48.99|50|48.6|50.44|49.04|49.97|48.57|270
1655385600000|2022-06-16 13:20:00|50.01|48.61|50.19|48.79|50.2|48.8|49.98|48.58|189
1655385900000|2022-06-16 13:25:00|50.18|48.78|50.36|48.96|50.43|49.03|50.15|48.75|250
1655386200000|2022-06-16 13:30:00|50.34|48.94|49.66|48.26|50.7|49.3|49.51|48.11|483
1655386500000|2022-06-16 13:35:00|49.67|48.27|49.42|48.02|50.14|48.74|49.37|47.97|474
1655386800000|2022-06-16 13:40:00|49.43|48.03|49.58|48.18|49.75|48.35|49.39|47.99|404
1655387100000|2022-06-16 13:45:00|49.57|48.17|49.91|48.51|50.01|48.61|49.53|48.13|356
1655387400000|2022-06-16 13:50:00|49.9|48.5|49.06|47.66|49.9|48.5|48.71|47.31|395
1655387700000|2022-06-16 13:55:00|49.07|47.67|49.19|47.79|49.34|47.94|48.89|47.49|396
1655388000000|2022-06-16 14:00:00|49.18|47.78|48.57|47.17|49.21|47.81|48.57|47.17|424
1655388300000|2022-06-16 14:05:00|48.58|47.18|48.97|47.57|48.99|47.59|48.52|47.12|440
1655388600000|2022-06-16 14:10:00|48.98|47.58|48.86|47.46|49.03|47.63|48.68|47.28|350
1655388900000|2022-06-16 14:15:00|48.85|47.45|49.18|47.78|49.51|48.11|48.8|47.4|372
1655389200000|2022-06-16 14:20:00|49.17|47.77|49.43|48.03|49.63|48.23|49.17|47.77|380
1655389500000|2022-06-16 14:25:00|49.44|48.04|49.68|48.28|49.79|48.39|49.41|48.01|385
1655389800000|2022-06-16 14:30:00|49.67|48.27|49.87|48.47|50.04|48.64|49.52|48.12|371
1655390100000|2022-06-16 14:35:00|49.86|48.46|49.63|48.23|49.98|48.58|49.61|48.21|346
1655390400000|2022-06-16 14:40:00|49.64|48.24|49.4|48|49.8|48.4|49.4|48|288
1655390700000|2022-06-16 14:45:00|49.39|47.99|49.59|48.19|49.77|48.37|49.23|47.83|297
1655391000000|2022-06-16 14:50:00|49.58|48.18|49.43|48.03|49.58|48.18|49.11|47.71|326
1655391300000|2022-06-16 14:55:00|49.44|48.04|49.44|48.04|49.8|48.4|49.41|48.01|300
1655391600000|2022-06-16 15:00:00|49.43|48.03|49.8|48.4|49.85|48.45|49.42|48.02|370
1655391900000|2022-06-16 15:05:00|49.77|48.37|50.14|48.74|50.26|48.86|49.71|48.31|298
1655392200000|2022-06-16 15:10:00|50.16|48.76|50.09|48.69|50.3|48.9|49.96|48.56|354
1655392500000|2022-06-16 15:15:00|50.08|48.68|49.77|48.37|50.4|49|49.64|48.24|361
1655392800000|2022-06-16 15:20:00|49.78|48.38|49.9|48.5|50.02|48.62|49.67|48.27|258
1655393100000|2022-06-16 15:25:00|49.89|48.49|50.2|48.8|50.3|48.9|49.88|48.48|320
1655393400000|2022-06-16 15:30:00|50.21|48.81|50.14|48.74|50.25|48.85|50.05|48.65|272
1655393700000|2022-06-16 15:35:00|50.13|48.73|50.37|48.97|50.4|49|50.03|48.63|227
1655394000000|2022-06-16 15:40:00|50.38|48.98|50.16|48.76|50.4|49|50.11|48.71|248
1655394300000|2022-06-16 15:45:00|50.15|48.75|50.02|48.62|50.21|48.81|49.88|48.48|223
1655394600000|2022-06-16 15:50:00|50.03|48.63|49.79|48.39|50.04|48.64|49.72|48.32|278
1655394900000|2022-06-16 15:55:00|49.8|48.4|49.95|48.55|49.95|48.55|49.71|48.31|221
1655395200000|2022-06-16 16:00:00|49.94|48.54|49.7|48.3|50|48.6|49.7|48.3|310
1655395500000|2022-06-16 16:05:00|49.71|48.31|49.73|48.33|49.87|48.47|49.6|48.2|262
1655395800000|2022-06-16 16:10:00|49.72|48.32|49.69|48.29|49.77|48.37|49.58|48.18|255
1655396100000|2022-06-16 16:15:00|49.7|48.3|50.05|48.65|50.18|48.78|49.46|48.06|290
1655396400000|2022-06-16 16:20:00|50.04|48.64|50.42|49.02|50.44|49.04|49.99|48.59|318
1655396700000|2022-06-16 16:25:00|50.41|49.01|50.68|49.28|50.74|49.34|50.35|48.95|298
1655397000000|2022-06-16 16:30:00|50.69|49.29|50.65|49.25|50.95|49.55|50.4|49|307
1655397300000|2022-06-16 16:35:00|50.63|49.23|50.86|49.46|50.92|49.52|50.5|49.1|261
1655397600000|2022-06-16 16:40:00|50.87|49.47|50.94|49.54|51.02|49.62|50.69|49.29|184
1655397900000|2022-06-16 16:45:00|50.95|49.55|50.91|49.51|51.13|49.73|50.77|49.37|326
1655398200000|2022-06-16 16:50:00|50.92|49.52|50.71|49.31|50.98|49.58|50.7|49.3|280
1655398500000|2022-06-16 16:55:00|50.7|49.3|50.7|49.3|50.72|49.32|50.53|49.13|248
1655398800000|2022-06-16 17:00:00|50.72|49.32|50.52|49.12|50.72|49.32|50.47|49.07|230
1655399100000|2022-06-16 17:05:00|50.51|49.11|50.68|49.28|50.69|49.29|50.39|48.99|209
1655399400000|2022-06-16 17:10:00|50.69|49.29|50.77|49.37|50.86|49.46|50.62|49.22|264
1655399700000|2022-06-16 17:15:00|50.76|49.36|50.78|49.38|51.03|49.63|50.63|49.23|368
1655400000000|2022-06-16 17:20:00|50.8|49.4|50.66|49.26|50.8|49.4|50.62|49.22|312
1655400300000|2022-06-16 17:25:00|50.67|49.27|50.88|49.48|50.98|49.58|50.56|49.16|353
1655400600000|2022-06-16 17:30:00|50.87|49.47|51.06|49.66|51.09|49.69|50.78|49.38|350
1655400900000|2022-06-16 17:35:00|51.05|49.65|51.01|49.61|51.07|49.67|50.92|49.52|238
1655401200000|2022-06-16 17:40:00|51|49.6|50.62|49.22|51.02|49.62|50.59|49.19|254
1655401500000|2022-06-16 17:45:00|50.63|49.23|50.5|49.1|50.67|49.27|50.42|49.02|259
1655401800000|2022-06-16 17:50:00|50.49|49.09|50.45|49.05|50.51|49.11|50.38|48.98|188
1655402100000|2022-06-16 17:55:00|50.43|49.03|50.42|49.02|50.46|49.06|50.32|48.92|137
1655402400000|2022-06-16 18:00:00|50.41|49.01|50.59|49.19|50.67|49.27|50.36|48.96|189
1655402700000|2022-06-16 18:05:00|50.58|49.18|50.58|49.18|50.67|49.27|50.28|48.88|187
1655403000000|2022-06-16 18:10:00|50.57|49.17|50.48|49.08|50.64|49.24|50.44|49.04|185
1655403300000|2022-06-16 18:15:00|50.47|49.07|50.34|48.94|50.52|49.12|50.3|48.9|123
1655403600000|2022-06-16 18:20:00|50.35|48.95|50.39|48.99|50.41|49.01|50.21|48.81|168
1655403900000|2022-06-16 18:25:00|50.38|48.98|50.48|49.08|50.58|49.18|50.33|48.93|169
1655404200000|2022-06-16 18:30:00|50.49|49.09|50.58|49.18|50.7|49.3|50.46|49.06|152
1655404500000|2022-06-16 18:35:00|50.6|49.2|50.77|49.37|50.78|49.38|50.28|48.88|280
1655404800000|2022-06-16 18:40:00|50.76|49.36|50.66|49.26|50.81|49.41|50.64|49.24|215
1655405100000|2022-06-16 18:45:00|50.64|49.24|50.31|48.91|50.84|49.44|50.27|48.87|127
1655405400000|2022-06-16 18:50:00|50.3|48.9|50.4|49|50.48|49.08|50.3|48.9|136
1655405700000|2022-06-16 18:55:00|50.39|48.99|50.47|49.07|50.57|49.17|50.35|48.95|200
1655406000000|2022-06-16 19:00:00|50.48|49.08|50.53|49.13|50.73|49.33|50.38|48.98|224
1655406300000|2022-06-16 19:05:00|50.51|49.11|50.65|49.25|50.66|49.26|50.34|48.94|226
1655406600000|2022-06-16 19:10:00|50.64|49.24|50.35|48.95|50.66|49.26|50.21|48.81|222
1655406900000|2022-06-16 19:15:00|50.34|48.94|50.44|49.04|50.44|49.04|50.22|48.82|177
1655407200000|2022-06-16 19:20:00|50.43|49.03|50.44|49.04|50.56|49.16|50.41|49.01|189
1655407500000|2022-06-16 19:25:00|50.43|49.03|50.43|49.03|50.56|49.16|50.39|48.99|141
1655407800000|2022-06-16 19:30:00|50.41|49.01|49.84|48.44|50.52|49.12|49.84|48.44|219
1655408100000|2022-06-16 19:35:00|49.83|48.43|49.08|47.68|49.91|48.51|48.83|47.43|463
1655408400000|2022-06-16 19:40:00|49.09|47.69|49.11|47.71|49.36|47.96|49.09|47.69|331
1655408700000|2022-06-16 19:45:00|49.12|47.72|48.97|47.57|49.22|47.82|48.85|47.45|314
1655409000000|2022-06-16 19:50:00|49|47.6|49.24|47.84|49.24|47.84|48.98|47.58|260
1655409300000|2022-06-16 19:55:00|49.25|47.85|49.17|47.77|49.25|47.85|49.08|47.68|151
1655409600000|2022-06-16 20:00:00|49.16|47.76|49.61|48.21|49.66|48.26|49.08|47.68|281
1655409900000|2022-06-16 20:05:00|49.62|48.22|49.49|48.09|49.72|48.32|49.48|48.08|162
1655410200000|2022-06-16 20:10:00|49.5|48.1|49.66|48.26|49.71|48.31|49.49|48.09|179
1655410500000|2022-06-16 20:15:00|49.67|48.27|49.51|48.11|49.83|48.43|49.5|48.1|154
1655410800000|2022-06-16 20:20:00|49.52|48.12|49.45|48.05|49.61|48.21|49.38|47.98|149
1655411100000|2022-06-16 20:25:00|49.44|48.04|49.45|48.05|49.59|48.19|49.41|48.01|130
1655411400000|2022-06-16 20:30:00|49.46|48.06|49.23|47.83|49.46|48.06|49.18|47.78|107
1655411700000|2022-06-16 20:35:00|49.25|47.85|49.05|47.65|49.32|47.92|48.7|47.3|257
1655412000000|2022-06-16 20:40:00|49.04|47.64|49.19|47.79|49.19|47.79|48.86|47.46|325
1655412300000|2022-06-16 20:45:00|49.2|47.8|49.41|48.01|49.48|48.08|49.06|47.66|261
1655412600000|2022-06-16 20:50:00|49.4|48|49.38|47.98|49.5|48.1|49.35|47.95|182
1655412900000|2022-06-16 20:55:00|49.37|47.97|49.31|47.91|49.47|48.07|49.25|47.85|163
1655413200000|2022-06-16 21:00:00|49.33|47.93|49.59|48.19|49.59|48.19|49.31|47.91|163
1655413500000|2022-06-16 21:05:00|49.58|48.18|49.4|48|49.61|48.21|49.38|47.98|84
1655413800000|2022-06-16 21:10:00|49.41|48.01|49.43|48.03|49.52|48.12|49.35|47.95|149
1655414100000|2022-06-16 21:15:00|49.42|48.02|49.59|48.19|49.62|48.22|49.42|48.02|128
1655414400000|2022-06-16 21:20:00|49.6|48.2|49.87|48.47|49.87|48.47|49.58|48.18|118
1655414700000|2022-06-16 21:25:00|49.86|48.46|49.79|48.39|50.01|48.61|49.78|48.38|127
1655415000000|2022-06-16 21:30:00|49.8|48.4|49.86|48.46|49.9|48.5|49.72|48.32|60
1655415300000|2022-06-16 21:35:00|49.85|48.45|49.59|48.19|49.86|48.46|49.59|48.19|48
1655415600000|2022-06-16 21:40:00|49.6|48.2|49.47|48.07|49.62|48.22|49.46|48.06|98
1655415900000|2022-06-16 21:45:00|49.44|48.04|49.56|48.16|49.67|48.27|49.42|48.02|119
1655416200000|2022-06-16 21:50:00|49.57|48.17|49.57|48.17|49.71|48.31|49.51|48.11|147
1655416500000|2022-06-16 21:55:00|49.56|48.16|49.54|48.14|49.57|48.17|49.39|47.99|141
1655416800000|2022-06-16 22:00:00|49.53|48.13|49.37|47.97|49.59|48.19|49.28|47.88|172
1654365600000|2022-06-04 18:00:00|56.68|55.28|56.93|55.53|57.04|55.64|56.67|55.27|187
1654365900000|2022-06-04 18:05:00|56.92|55.52|56.89|55.49|57.01|55.61|56.83|55.43|141
1654366200000|2022-06-04 18:10:00|56.88|55.48|56.82|55.42|56.92|55.52|56.8|55.4|127
1654366500000|2022-06-04 18:15:00|56.83|55.43|56.69|55.29|56.86|55.46|56.66|55.26|124
1654366800000|2022-06-04 18:20:00|56.7|55.3|56.69|55.29|56.73|55.33|56.68|55.28|113
1654367100000|2022-06-04 18:25:00|56.68|55.28|56.64|55.24|56.7|55.3|56.59|55.19|124
1654367400000|2022-06-04 18:30:00|56.65|55.25|56.66|55.26|56.7|55.3|56.62|55.22|91
1654367700000|2022-06-04 18:35:00|56.67|55.27|56.76|55.36|56.79|55.39|56.65|55.25|125
1654368000000|2022-06-04 18:40:00|56.77|55.37|56.7|55.3|56.81|55.41|56.68|55.28|118
1654368300000|2022-06-04 18:45:00|56.69|55.29|56.67|55.27|56.79|55.39|56.63|55.23|109
1654368600000|2022-06-04 18:50:00|56.68|55.28|56.65|55.25|56.75|55.35|56.61|55.21|141
1654368900000|2022-06-04 18:55:00|56.64|55.24|56.6|55.2|56.71|55.31|56.6|55.2|86
1654369200000|2022-06-04 19:00:00|56.59|55.19|56.53|55.13|56.59|55.19|56.46|55.06|78
1654369500000|2022-06-04 19:05:00|56.54|55.14|56.37|54.97|56.54|55.14|56.34|54.94|135
1654369800000|2022-06-04 19:10:00|56.36|54.96|56.43|55.03|56.45|55.05|56.26|54.86|191
1654370100000|2022-06-04 19:15:00|56.42|55.02|56.3|54.9|56.45|55.05|56.25|54.85|92
1654370400000|2022-06-04 19:20:00|56.31|54.91|56.45|55.05|56.45|55.05|56.31|54.91|62
1654370700000|2022-06-04 19:25:00|56.46|55.06|56.4|55|56.49|55.09|56.39|54.99|128
1654371000000|2022-06-04 19:30:00|56.39|54.99|56.37|54.97|56.41|55.01|56.34|54.94|77
1654371300000|2022-06-04 19:35:00|56.36|54.96|56.2|54.8|56.37|54.97|56.19|54.79|111
1654371600000|2022-06-04 19:40:00|56.19|54.79|56.41|55.01|56.41|55.01|56.19|54.79|109
1654371900000|2022-06-04 19:45:00|56.42|55.02|56.41|55.01|56.54|55.14|56.38|54.98|95
1654372200000|2022-06-04 19:50:00|56.4|55|56.45|55.05|56.52|55.12|56.37|54.97|114
1654372500000|2022-06-04 19:55:00|56.46|55.06|56.54|55.14|56.6|55.2|56.45|55.05|73
1654372800000|2022-06-04 20:00:00|56.53|55.13|56.76|55.36|56.78|55.38|56.42|55.02|141
1654373100000|2022-06-04 20:05:00|56.77|55.37|56.7|55.3|56.81|55.41|56.7|55.3|103
1654373400000|2022-06-04 20:10:00|56.71|55.31|56.47|55.07|56.78|55.38|56.46|55.06|120
1654373700000|2022-06-04 20:15:00|56.48|55.08|56.71|55.31|56.76|55.36|56.48|55.08|151
1654374000000|2022-06-04 20:20:00|56.72|55.32|56.67|55.27|56.78|55.38|56.66|55.26|61
1654374300000|2022-06-04 20:25:00|56.68|55.28|56.67|55.27|56.79|55.39|56.63|55.23|95
1654374600000|2022-06-04 20:30:00|56.66|55.26|56.85|55.45|56.86|55.46|56.6|55.2|104
1654374900000|2022-06-04 20:35:00|56.84|55.44|56.76|55.36|56.86|55.46|56.74|55.34|92
1654375200000|2022-06-04 20:40:00|56.75|55.35|56.8|55.4|56.81|55.41|56.73|55.33|55
1654375500000|2022-06-04 20:45:00|56.81|55.41|56.72|55.32|56.81|55.41|56.7|55.3|65
1654375800000|2022-06-04 20:50:00|56.73|55.33|56.81|55.41|56.84|55.44|56.62|55.22|93
1654376100000|2022-06-04 20:55:00|56.8|55.4|56.81|55.41|56.84|55.44|56.68|55.28|97
1654376400000|2022-06-04 21:00:00|56.82|55.42|56.93|55.53|56.95|55.55|56.82|55.42|100
1654376700000|2022-06-04 21:05:00|56.94|55.54|56.85|55.45|56.95|55.55|56.8|55.4|81
1654377000000|2022-06-04 21:10:00|56.86|55.46|56.8|55.4|56.86|55.46|56.78|55.38|77
1654377300000|2022-06-04 21:15:00|56.81|55.41|56.75|55.35|56.83|55.43|56.71|55.31|80
1654377600000|2022-06-04 21:20:00|56.74|55.34|56.93|55.53|56.96|55.56|56.71|55.31|104
1654377900000|2022-06-04 21:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.9|55.5|77
1654378200000|2022-06-04 21:30:00|56.91|55.51|56.86|55.46|56.93|55.53|56.84|55.44|38
1654378500000|2022-06-04 21:35:00|56.87|55.47|56.97|55.57|56.98|55.58|56.86|55.46|73
1654378800000|2022-06-04 21:40:00|56.98|55.58|57.21|55.81|57.45|56.05|56.97|55.57|214
1654379100000|2022-06-04 21:45:00|57.2|55.8|57.05|55.65|57.22|55.82|56.87|55.47|233
1654379400000|2022-06-04 21:50:00|57.06|55.66|57.02|55.62|57.1|55.7|56.95|55.55|186
1654379700000|2022-06-04 21:55:00|57.03|55.63|57.17|55.77|57.23|55.83|56.9|55.5|222
1654380000000|2022-06-04 22:00:00|57.18|55.78|57.3|55.9|57.3|55.9|56.95|55.55|316
1654380300000|2022-06-04 22:05:00|57.31|55.91|57.43|56.03|57.48|56.08|57.23|55.83|332
1654380600000|2022-06-04 22:10:00|57.42|56.02|57.72|56.32|57.84|56.44|57.42|56.02|320
1654380900000|2022-06-04 22:15:00|57.73|56.33|57.74|56.34|57.85|56.45|57.65|56.25|295
1654381200000|2022-06-04 22:20:00|57.73|56.33|57.52|56.12|57.81|56.41|57.51|56.11|237
1654381500000|2022-06-04 22:25:00|57.51|56.11|57.24|55.84|57.52|56.12|57.22|55.82|268
1654381800000|2022-06-04 22:30:00|57.25|55.85|57.11|55.71|57.38|55.98|57.11|55.71|209
1654382100000|2022-06-04 22:35:00|57.1|55.7|56.99|55.59|57.15|55.75|56.9|55.5|164
1654382400000|2022-06-04 22:40:00|57|55.6|57.05|55.65|57.1|55.7|56.91|55.51|206
1654382700000|2022-06-04 22:45:00|57.07|55.67|57.35|55.95|57.41|56.01|57.05|55.65|206
1654383000000|2022-06-04 22:50:00|57.34|55.94|57.32|55.92|57.36|55.96|57.25|55.85|191
1654383300000|2022-06-04 22:55:00|57.31|55.91|57.3|55.9|57.42|56.02|57.22|55.82|179
1654383600000|2022-06-04 23:00:00|57.31|55.91|57.07|55.67|57.43|56.03|57|55.6|196
1654383900000|2022-06-04 23:05:00|57.08|55.68|56.96|55.56|57.16|55.76|56.9|55.5|181
1654384200000|2022-06-04 23:10:00|56.95|55.55|57.16|55.76|57.17|55.77|56.95|55.55|155
1654384500000|2022-06-04 23:15:00|57.17|55.77|57.03|55.63|57.17|55.77|56.97|55.57|152
1654384800000|2022-06-04 23:20:00|57.04|55.64|57.12|55.72|57.12|55.72|56.97|55.57|167
1654385100000|2022-06-04 23:25:00|57.1|55.7|57.08|55.68|57.14|55.74|57.03|55.63|136
1654385400000|2022-06-04 23:30:00|57.09|55.69|57.12|55.72|57.21|55.81|57.05|55.65|148
1654385700000|2022-06-04 23:35:00|57.13|55.73|57.1|55.7|57.13|55.73|57.08|55.68|86
1654386000000|2022-06-04 23:40:00|57.09|55.69|56.97|55.57|57.09|55.69|56.95|55.55|91
1654386300000|2022-06-04 23:45:00|56.96|55.56|57.22|55.82|57.22|55.82|56.89|55.49|170
1654386600000|2022-06-04 23:50:00|57.23|55.83|57.3|55.9|57.33|55.93|57.2|55.8|144
1654386900000|2022-06-04 23:55:00|57.29|55.89|57.34|55.94|57.36|55.96|57.27|55.87|139
1654387200000|2022-06-05 00:00:00|57.35|55.95|57.21|55.81|57.43|56.03|57.16|55.76|183
1654387500000|2022-06-05 00:05:00|57.2|55.8|57.2|55.8|57.34|55.94|57.13|55.73|178
1654387800000|2022-06-05 00:10:00|57.19|55.79|57.38|55.98|57.39|55.99|57.18|55.78|194
1654388100000|2022-06-05 00:15:00|57.37|55.97|57.21|55.81|57.42|56.02|57.2|55.8|148
1654388400000|2022-06-05 00:20:00|57.2|55.8|57.26|55.86|57.28|55.88|57.2|55.8|155
1654388700000|2022-06-05 00:25:00|57.25|55.85|57.15|55.75|57.29|55.89|57.13|55.73|113
1654389000000|2022-06-05 00:30:00|57.14|55.74|57.12|55.72|57.17|55.77|56.99|55.59|128
1654389300000|2022-06-05 00:35:00|57.13|55.73|57.02|55.62|57.33|55.93|56.99|55.59|152
1654389600000|2022-06-05 00:40:00|57.01|55.61|56.7|55.3|57.1|55.7|56.63|55.23|165
1654389900000|2022-06-05 00:45:00|56.69|55.29|56.89|55.49|56.94|55.54|56.69|55.29|151
1654390200000|2022-06-05 00:50:00|56.9|55.5|56.8|55.4|56.91|55.51|56.72|55.32|139
1654390500000|2022-06-05 00:55:00|56.79|55.39|56.74|55.34|56.86|55.46|56.71|55.31|214
1654390800000|2022-06-05 01:00:00|56.75|55.35|56.71|55.31|56.76|55.36|56.63|55.23|204
1654391100000|2022-06-05 01:05:00|56.72|55.32|56.6|55.2|56.72|55.32|56.55|55.15|125
1654391400000|2022-06-05 01:10:00|56.61|55.21|56.7|55.3|56.73|55.33|56.58|55.18|173
1654391700000|2022-06-05 01:15:00|56.69|55.29|56.64|55.24|56.69|55.29|56.53|55.13|221
1654392000000|2022-06-05 01:20:00|56.63|55.23|56.79|55.39|56.8|55.4|56.6|55.2|159
1654392300000|2022-06-05 01:25:00|56.8|55.4|56.81|55.41|56.83|55.43|56.73|55.33|120
1654392600000|2022-06-05 01:30:00|56.8|55.4|56.88|55.48|56.9|55.5|56.76|55.36|145
1654392900000|2022-06-05 01:35:00|56.89|55.49|56.75|55.35|56.89|55.49|56.67|55.27|107
1654393200000|2022-06-05 01:40:00|56.76|55.36|56.71|55.31|56.76|55.36|56.71|55.31|91
1654393500000|2022-06-05 01:45:00|56.72|55.32|56.57|55.17|56.74|55.34|56.53|55.13|158
1654393800000|2022-06-05 01:50:00|56.56|55.16|56.62|55.22|56.7|55.3|56.56|55.16|130
1654394100000|2022-06-05 01:55:00|56.61|55.21|56.37|54.97|56.68|55.28|56.36|54.96|212
1654394400000|2022-06-05 02:00:00|56.36|54.96|56.41|55.01|56.48|55.08|56.34|54.94|196
1654394700000|2022-06-05 02:05:00|56.4|55|56.46|55.06|56.49|55.09|56.39|54.99|134
1654395000000|2022-06-05 02:10:00|56.45|55.05|56.54|55.14|56.56|55.16|56.43|55.03|143
1654395300000|2022-06-05 02:15:00|56.55|55.15|56.59|55.19|56.62|55.22|56.53|55.13|97
1654395600000|2022-06-05 02:20:00|56.6|55.2|56.58|55.18|56.63|55.23|56.52|55.12|85
1654395900000|2022-06-05 02:25:00|56.59|55.19|56.61|55.21|56.65|55.25|56.57|55.17|100
1654396200000|2022-06-05 02:30:00|56.6|55.2|56.65|55.25|56.65|55.25|56.57|55.17|92
1654396500000|2022-06-05 02:35:00|56.64|55.24|56.61|55.21|56.71|55.31|56.61|55.21|66
1654396800000|2022-06-05 02:40:00|56.62|55.22|56.69|55.29|56.73|55.33|56.51|55.11|115
1654397100000|2022-06-05 02:45:00|56.68|55.28|56.85|55.45|56.89|55.49|56.66|55.26|112
1654397400000|2022-06-05 02:50:00|56.84|55.44|56.84|55.44|56.86|55.46|56.79|55.39|83
1654397700000|2022-06-05 02:55:00|56.85|55.45|56.88|55.48|56.91|55.51|56.83|55.43|113
1654398000000|2022-06-05 03:00:00|56.87|55.47|56.83|55.43|56.91|55.51|56.76|55.36|114
1654398300000|2022-06-05 03:05:00|56.84|55.44|56.9|55.5|56.93|55.53|56.84|55.44|107
1654398600000|2022-06-05 03:10:00|56.91|55.51|56.96|55.56|57|55.6|56.9|55.5|120
1654398900000|2022-06-05 03:15:00|56.95|55.55|56.95|55.55|56.99|55.59|56.95|55.55|65
1654399200000|2022-06-05 03:20:00|56.96|55.56|56.95|55.55|57.1|55.7|56.95|55.55|115
1654399500000|2022-06-05 03:25:00|56.94|55.54|56.9|55.5|56.99|55.59|56.89|55.49|79
1654399800000|2022-06-05 03:30:00|56.91|55.51|57.02|55.62|57.05|55.65|56.91|55.51|145
1654400100000|2022-06-05 03:35:00|57.01|55.61|57.04|55.64|57.04|55.64|56.97|55.57|107
1654400400000|2022-06-05 03:40:00|57.03|55.63|56.99|55.59|57.05|55.65|56.89|55.49|105
1654400700000|2022-06-05 03:45:00|56.98|55.58|56.92|55.52|56.99|55.59|56.86|55.46|132
1654401000000|2022-06-05 03:50:00|56.91|55.51|56.98|55.58|56.98|55.58|56.89|55.49|84
1654401300000|2022-06-05 03:55:00|56.97|55.57|57.2|55.8|57.2|55.8|56.96|55.56|136
1654401600000|2022-06-05 04:00:00|57.19|55.79|57.02|55.62|57.2|55.8|56.98|55.58|83
1654401900000|2022-06-05 04:05:00|57.03|55.63|56.89|55.49|57.18|55.78|56.89|55.49|101
1654402200000|2022-06-05 04:10:00|56.88|55.48|56.76|55.36|56.88|55.48|56.72|55.32|159
1654402500000|2022-06-05 04:15:00|56.75|55.35|56.84|55.44|56.87|55.47|56.73|55.33|127
1654402800000|2022-06-05 04:20:00|56.83|55.43|56.83|55.43|56.86|55.46|56.82|55.42|67
1654403100000|2022-06-05 04:25:00|56.82|55.42|56.83|55.43|56.86|55.46|56.77|55.37|68
1654403400000|2022-06-05 04:30:00|56.84|55.44|56.85|55.45|56.86|55.46|56.79|55.39|65
1654403700000|2022-06-05 04:35:00|56.86|55.46|56.95|55.55|57.01|55.61|56.85|55.45|128
1654404000000|2022-06-05 04:40:00|56.96|55.56|56.95|55.55|57.03|55.63|56.95|55.55|51
1654404300000|2022-06-05 04:45:00|56.94|55.54|56.97|55.57|56.99|55.59|56.85|55.45|95
1654404600000|2022-06-05 04:50:00|56.98|55.58|56.92|55.52|57.02|55.62|56.92|55.52|77
1654404900000|2022-06-05 04:55:00|56.91|55.51|56.85|55.45|56.92|55.52|56.84|55.44|54
1654405200000|2022-06-05 05:00:00|56.86|55.46|57.02|55.62|57.02|55.62|56.85|55.45|90
1654405500000|2022-06-05 05:05:00|57.03|55.63|56.94|55.54|57.03|55.63|56.87|55.47|94
1654405800000|2022-06-05 05:10:00|56.93|55.53|57.09|55.69|57.09|55.69|56.91|55.51|90
1654406100000|2022-06-05 05:15:00|57.1|55.7|56.96|55.56|57.11|55.71|56.96|55.56|79
1654406400000|2022-06-05 05:20:00|56.97|55.57|57.16|55.76|57.18|55.78|56.97|55.57|87
1654406700000|2022-06-05 05:25:00|57.15|55.75|57.22|55.82|57.26|55.86|57.1|55.7|102
1654407000000|2022-06-05 05:30:00|57.21|55.81|57.14|55.74|57.26|55.86|57.12|55.72|101
1654407300000|2022-06-05 05:35:00|57.15|55.75|57.19|55.79|57.24|55.84|57.13|55.73|93
1654407600000|2022-06-05 05:40:00|57.18|55.78|57.18|55.78|57.24|55.84|57.09|55.69|132
1654407900000|2022-06-05 05:45:00|57.17|55.77|57.24|55.84|57.35|55.95|57.14|55.74|115
1654408200000|2022-06-05 05:50:00|57.23|55.83|57.22|55.82|57.27|55.87|57.19|55.79|79
1654408500000|2022-06-05 05:55:00|57.23|55.83|57.19|55.79|57.27|55.87|57.18|55.78|62
1654408800000|2022-06-05 06:00:00|57.2|55.8|57.13|55.73|57.21|55.81|57.08|55.68|100
1654409100000|2022-06-05 06:05:00|57.12|55.72|57.17|55.77|57.18|55.78|57.09|55.69|111
1654409400000|2022-06-05 06:10:00|57.18|55.78|57.13|55.73|57.18|55.78|57.1|55.7|77
1654409700000|2022-06-05 06:15:00|57.14|55.74|57.11|55.71|57.15|55.75|57.1|55.7|72
1654410000000|2022-06-05 06:20:00|57.1|55.7|57.02|55.62|57.1|55.7|56.99|55.59|83
1654410300000|2022-06-05 06:25:00|57.03|55.63|57.08|55.68|57.15|55.75|57.01|55.61|112
1654410600000|2022-06-05 06:30:00|57.07|55.67|57.1|55.7|57.13|55.73|57.01|55.61|121
1654410900000|2022-06-05 06:35:00|57.11|55.71|57.14|55.74|57.15|55.75|57.1|55.7|65
1654411200000|2022-06-05 06:40:00|57.13|55.73|57.09|55.69|57.14|55.74|57.09|55.69|50
1654411500000|2022-06-05 06:45:00|57.1|55.7|57.05|55.65|57.1|55.7|57.05|55.65|36
1654411800000|2022-06-05 06:50:00|57.04|55.64|57.01|55.61|57.04|55.64|56.96|55.56|71
1654412100000|2022-06-05 06:55:00|57.02|55.62|56.92|55.52|57.02|55.62|56.91|55.51|83
1654412400000|2022-06-05 07:00:00|56.91|55.51|56.83|55.43|56.92|55.52|56.83|55.43|83
1654412700000|2022-06-05 07:05:00|56.84|55.44|56.91|55.51|56.92|55.52|56.81|55.41|64
1654413000000|2022-06-05 07:10:00|56.9|55.5|56.94|55.54|57.04|55.64|56.9|55.5|113
1654413300000|2022-06-05 07:15:00|56.93|55.53|56.81|55.41|57.02|55.62|56.81|55.41|98
1654413600000|2022-06-05 07:20:00|56.82|55.42|57.01|55.61|57.02|55.62|56.82|55.42|134
1654413900000|2022-06-05 07:25:00|57.02|55.62|57.13|55.73|57.18|55.78|57.02|55.62|126
1654414200000|2022-06-05 07:30:00|57.14|55.74|57.06|55.66|57.14|55.74|57.02|55.62|113
1654414500000|2022-06-05 07:35:00|57.05|55.65|56.99|55.59|57.06|55.66|56.91|55.51|88
1654414800000|2022-06-05 07:40:00|57|55.6|57.02|55.62|57.05|55.65|56.96|55.56|65
1654415100000|2022-06-05 07:45:00|57.01|55.61|56.96|55.56|57.03|55.63|56.96|55.56|40
1654415400000|2022-06-05 07:50:00|56.95|55.55|56.88|55.48|57.05|55.65|56.87|55.47|64
1654415700000|2022-06-05 07:55:00|56.89|55.49|56.76|55.36|56.89|55.49|56.74|55.34|97
1654416000000|2022-06-05 08:00:00|56.75|55.35|56.83|55.43|56.88|55.48|56.75|55.35|121
1654416300000|2022-06-05 08:05:00|56.84|55.44|56.86|55.46|56.92|55.52|56.8|55.4|121
1654416600000|2022-06-05 08:10:00|56.88|55.48|56.88|55.48|56.92|55.52|56.84|55.44|110
1654416900000|2022-06-05 08:15:00|56.89|55.49|57.02|55.62|57.14|55.74|56.81|55.41|126
1654417200000|2022-06-05 08:20:00|57.01|55.61|57.03|55.63|57.08|55.68|56.99|55.59|103
1654417500000|2022-06-05 08:25:00|57.02|55.62|56.95|55.55|57.05|55.65|56.93|55.53|101
1654417800000|2022-06-05 08:30:00|56.94|55.54|56.96|55.56|57.06|55.66|56.94|55.54|163
1654418100000|2022-06-05 08:35:00|56.95|55.55|57.07|55.67|57.11|55.71|56.94|55.54|90
1654418400000|2022-06-05 08:40:00|57.06|55.66|57.02|55.62|57.1|55.7|56.99|55.59|81
1654418700000|2022-06-05 08:45:00|57.03|55.63|57.01|55.61|57.09|55.69|57|55.6|92
1654419000000|2022-06-05 08:50:00|57|55.6|57.05|55.65|57.07|55.67|57|55.6|116
1654419300000|2022-06-05 08:55:00|57.06|55.66|56.99|55.59|57.06|55.66|56.98|55.58|101
1654419600000|2022-06-05 09:00:00|56.98|55.58|56.9|55.5|56.98|55.58|56.88|55.48|87
1654419900000|2022-06-05 09:05:00|56.89|55.49|56.79|55.39|56.9|55.5|56.78|55.38|95
1654420200000|2022-06-05 09:10:00|56.78|55.38|56.67|55.27|56.79|55.39|56.6|55.2|180
1654420500000|2022-06-05 09:15:00|56.66|55.26|56.71|55.31|56.76|55.36|56.62|55.22|155
1654420800000|2022-06-05 09:20:00|56.72|55.32|56.52|55.12|56.73|55.33|56.46|55.06|146
1654421100000|2022-06-05 09:25:00|56.51|55.11|56.53|55.13|56.64|55.24|56.49|55.09|140
1654421400000|2022-06-05 09:30:00|56.54|55.14|56.52|55.12|56.63|55.23|56.51|55.11|138
1654421700000|2022-06-05 09:35:00|56.51|55.11|56.28|54.88|56.52|55.12|56.08|54.68|228
1654422000000|2022-06-05 09:40:00|56.29|54.89|56.45|55.05|56.53|55.13|56.23|54.83|253
1654422300000|2022-06-05 09:45:00|56.44|55.04|56.37|54.97|56.48|55.08|56.3|54.9|174
1654422600000|2022-06-05 09:50:00|56.36|54.96|56.39|54.99|56.41|55.01|56.28|54.88|160
1654422900000|2022-06-05 09:55:00|56.38|54.98|56.46|55.06|56.46|55.06|56.34|54.94|93
1654423200000|2022-06-05 10:00:00|56.45|55.05|56.3|54.9|56.45|55.05|56.28|54.88|170
1654423500000|2022-06-05 10:05:00|56.31|54.91|56.39|54.99|56.43|55.03|56.28|54.88|185
1654423800000|2022-06-05 10:10:00|56.4|55|56.57|55.17|56.6|55.2|56.39|54.99|172
1654424100000|2022-06-05 10:15:00|56.58|55.18|56.63|55.23|56.7|55.3|56.52|55.12|165
1654424400000|2022-06-05 10:20:00|56.64|55.24|56.53|55.13|56.64|55.24|56.5|55.1|140
1654424700000|2022-06-05 10:25:00|56.52|55.12|56.53|55.13|56.59|55.19|56.5|55.1|184
1654425000000|2022-06-05 10:30:00|56.52|55.12|56.5|55.1|56.57|55.17|56.46|55.06|131
1654425300000|2022-06-05 10:35:00|56.49|55.09|56.48|55.08|56.5|55.1|56.44|55.04|110
1654425600000|2022-06-05 10:40:00|56.47|55.07|56.44|55.04|56.47|55.07|56.38|54.98|100
1654425900000|2022-06-05 10:45:00|56.43|55.03|56.59|55.19|56.6|55.2|56.4|55|120
1654426200000|2022-06-05 10:50:00|56.6|55.2|56.51|55.11|56.62|55.22|56.49|55.09|92
1654426500000|2022-06-05 10:55:00|56.52|55.12|56.36|54.96|56.52|55.12|56.35|54.95|126
1654426800000|2022-06-05 11:00:00|56.35|54.95|56.4|55|56.42|55.02|56.32|54.92|114
1654427100000|2022-06-05 11:05:00|56.39|54.99|56.28|54.88|56.4|55|56.27|54.87|93
1654427400000|2022-06-05 11:10:00|56.29|54.89|56.36|54.96|56.37|54.97|56.29|54.89|128
1654427700000|2022-06-05 11:15:00|56.35|54.95|56.39|54.99|56.47|55.07|56.32|54.92|136
1654428000000|2022-06-05 11:20:00|56.38|54.98|56.44|55.04|56.44|55.04|56.3|54.9|156
1654428300000|2022-06-05 11:25:00|56.46|55.06|56.53|55.13|56.54|55.14|56.44|55.04|109
1654428600000|2022-06-05 11:30:00|56.52|55.12|56.61|55.21|56.64|55.24|56.48|55.08|121
1654428900000|2022-06-05 11:35:00|56.6|55.2|56.57|55.17|56.62|55.22|56.54|55.14|134
1654429200000|2022-06-05 11:40:00|56.56|55.16|56.56|55.16|56.6|55.2|56.54|55.14|120
1654429500000|2022-06-05 11:45:00|56.55|55.15|56.47|55.07|56.58|55.18|56.47|55.07|174
1654429800000|2022-06-05 11:50:00|56.48|55.08|56.52|55.12|56.53|55.13|56.47|55.07|107
1654430100000|2022-06-05 11:55:00|56.51|55.11|56.58|55.18|56.65|55.25|56.49|55.09|114
1654430400000|2022-06-05 12:00:00|56.57|55.17|56.61|55.21|56.62|55.22|56.51|55.11|162
1654430700000|2022-06-05 12:05:00|56.6|55.2|56.66|55.26|56.68|55.28|56.58|55.18|68
1654431000000|2022-06-05 12:10:00|56.65|55.25|56.65|55.25|56.66|55.26|56.59|55.19|107
1654431300000|2022-06-05 12:15:00|56.66|55.26|56.57|55.17|56.69|55.29|56.53|55.13|155
1654431600000|2022-06-05 12:20:00|56.58|55.18|56.66|55.26|56.68|55.28|56.58|55.18|93
1654431900000|2022-06-05 12:25:00|56.65|55.25|56.86|55.46|56.93|55.53|56.64|55.24|146
1654432200000|2022-06-05 12:30:00|56.85|55.45|56.76|55.36|56.89|55.49|56.72|55.32|126
1654432500000|2022-06-05 12:35:00|56.77|55.37|56.7|55.3|56.77|55.37|56.65|55.25|86
1654432800000|2022-06-05 12:40:00|56.69|55.29|56.63|55.23|56.75|55.35|56.63|55.23|102
1654433100000|2022-06-05 12:45:00|56.64|55.24|56.68|55.28|56.68|55.28|56.62|55.22|103
1654433400000|2022-06-05 12:50:00|56.69|55.29|56.76|55.36|56.76|55.36|56.67|55.27|91
1654433700000|2022-06-05 12:55:00|56.77|55.37|56.71|55.31|56.77|55.37|56.69|55.29|59
1654434000000|2022-06-05 13:00:00|56.72|55.32|56.66|55.26|56.77|55.37|56.66|55.26|94
1654434300000|2022-06-05 13:05:00|56.67|55.27|56.73|55.33|56.76|55.36|56.61|55.21|129
1654434600000|2022-06-05 13:10:00|56.74|55.34|56.79|55.39|56.85|55.45|56.73|55.33|82
1654434900000|2022-06-05 13:15:00|56.78|55.38|56.81|55.41|56.81|55.41|56.68|55.28|130
1654435200000|2022-06-05 13:20:00|56.8|55.4|56.67|55.27|56.81|55.41|56.67|55.27|74
1654435500000|2022-06-05 13:25:00|56.66|55.26|56.59|55.19|56.66|55.26|56.59|55.19|65
1654435800000|2022-06-05 13:30:00|56.58|55.18|56.59|55.19|56.61|55.21|56.51|55.11|136
1654436100000|2022-06-05 13:35:00|56.58|55.18|56.64|55.24|56.64|55.24|56.55|55.15|97
1654436400000|2022-06-05 13:40:00|56.63|55.23|56.51|55.11|56.65|55.25|56.49|55.09|87
1654436700000|2022-06-05 13:45:00|56.52|55.12|56.58|55.18|56.67|55.27|56.51|55.11|136
1654437000000|2022-06-05 13:50:00|56.59|55.19|56.42|55.02|56.61|55.21|56.4|55|103
1654437300000|2022-06-05 13:55:00|56.41|55.01|56.49|55.09|56.5|55.1|56.39|54.99|147
1654437600000|2022-06-05 14:00:00|56.48|55.08|56.37|54.97|56.49|55.09|56.33|54.93|127
1654437900000|2022-06-05 14:05:00|56.38|54.98|56.51|55.11|56.51|55.11|56.36|54.96|161
1654438200000|2022-06-05 14:10:00|56.53|55.13|56.5|55.1|56.53|55.13|56.42|55.02|125
1654438500000|2022-06-05 14:15:00|56.52|55.12|56.65|55.25|56.72|55.32|56.48|55.08|161
1654438800000|2022-06-05 14:20:00|56.66|55.26|56.73|55.33|56.73|55.33|56.65|55.25|151
1654439100000|2022-06-05 14:25:00|56.72|55.32|56.64|55.24|56.74|55.34|56.58|55.18|118
1654439400000|2022-06-05 14:30:00|56.65|55.25|56.63|55.23|56.72|55.32|56.62|55.22|133
1654439700000|2022-06-05 14:35:00|56.62|55.22|56.64|55.24|56.66|55.26|56.6|55.2|71
1654440000000|2022-06-05 14:40:00|56.63|55.23|56.71|55.31|56.78|55.38|56.62|55.22|100
1654440300000|2022-06-05 14:45:00|56.72|55.32|56.63|55.23|56.72|55.32|56.59|55.19|74
1654440600000|2022-06-05 14:50:00|56.64|55.24|56.76|55.36|56.78|55.38|56.6|55.2|89
1654440900000|2022-06-05 14:55:00|56.77|55.37|56.75|55.35|56.8|55.4|56.73|55.33|104
1654441200000|2022-06-05 15:00:00|56.76|55.36|56.62|55.22|56.81|55.41|56.61|55.21|112
1654441500000|2022-06-05 15:05:00|56.63|55.23|56.75|55.35|56.77|55.37|56.62|55.22|77
1654441800000|2022-06-05 15:10:00|56.74|55.34|56.79|55.39|56.84|55.44|56.71|55.31|178
1654442100000|2022-06-05 15:15:00|56.78|55.38|56.82|55.42|56.83|55.43|56.7|55.3|89
1654442400000|2022-06-05 15:20:00|56.83|55.43|56.97|55.57|57.06|55.66|56.82|55.42|204
1654442700000|2022-06-05 15:25:00|56.98|55.58|56.93|55.53|56.99|55.59|56.91|55.51|169
1654443000000|2022-06-05 15:30:00|56.94|55.54|57.01|55.61|57.03|55.63|56.82|55.42|188
1654443300000|2022-06-05 15:35:00|57.02|55.62|57.11|55.71|57.12|55.72|56.98|55.58|124
1654443600000|2022-06-05 15:40:00|57.1|55.7|57.05|55.65|57.15|55.75|57.02|55.62|239
1654443900000|2022-06-05 15:45:00|57.04|55.64|57.02|55.62|57.07|55.67|56.9|55.5|180
1654444200000|2022-06-05 15:50:00|57.03|55.63|57.01|55.61|57.08|55.68|56.92|55.52|205
1654444500000|2022-06-05 15:55:00|57.02|55.62|57.16|55.76|57.19|55.79|57|55.6|160
1654444800000|2022-06-05 16:00:00|57.17|55.77|57.28|55.88|57.3|55.9|57.17|55.77|215
1654445100000|2022-06-05 16:05:00|57.29|55.89|57.8|56.4|57.8|56.4|57.29|55.89|355
1654445400000|2022-06-05 16:10:00|57.79|56.39|57.84|56.44|58.19|56.79|57.79|56.39|342
1654445700000|2022-06-05 16:15:00|57.85|56.45|57.51|56.11|57.95|56.55|57.42|56.02|321
1654446000000|2022-06-05 16:20:00|57.52|56.12|57.41|56.01|57.69|56.29|57.41|56.01|204
1654446300000|2022-06-05 16:25:00|57.4|56|57.47|56.07|57.57|56.17|57.39|55.99|161
1654446600000|2022-06-05 16:30:00|57.48|56.08|57.26|55.86|57.48|56.08|57.08|55.68|208
1654446900000|2022-06-05 16:35:00|57.27|55.87|57.22|55.82|57.33|55.93|57.18|55.78|199
1654447200000|2022-06-05 16:40:00|57.23|55.83|57.33|55.93|57.34|55.94|57.17|55.77|130
1654447500000|2022-06-05 16:45:00|57.32|55.92|57.24|55.84|57.34|55.94|57.21|55.81|128
1654447800000|2022-06-05 16:50:00|57.23|55.83|57.27|55.87|57.31|55.91|57.17|55.77|159
1654448100000|2022-06-05 16:55:00|57.28|55.88|57.33|55.93|57.41|56.01|57.28|55.88|177
1654448400000|2022-06-05 17:00:00|57.34|55.94|57.61|56.21|57.65|56.25|57.31|55.91|160
1654448700000|2022-06-05 17:05:00|57.62|56.22|57.69|56.29|57.71|56.31|57.56|56.16|165
1654449000000|2022-06-05 17:10:00|57.68|56.28|57.87|56.47|57.88|56.48|57.65|56.25|153
1654449300000|2022-06-05 17:15:00|57.86|56.46|57.73|56.33|57.86|56.46|57.6|56.2|142
1654449600000|2022-06-05 17:20:00|57.72|56.32|58.01|56.61|58.03|56.63|57.72|56.32|250
1654449900000|2022-06-05 17:25:00|58.02|56.62|57.97|56.57|58.18|56.78|57.91|56.51|219
1654450200000|2022-06-05 17:30:00|57.98|56.58|58.11|56.71|58.25|56.85|57.9|56.5|288
1654450500000|2022-06-05 17:35:00|58.1|56.7|58.2|56.8|58.21|56.81|58.04|56.64|278
1654450800000|2022-06-05 17:40:00|58.21|56.81|58.06|56.66|58.31|56.91|58.05|56.65|197
1654451100000|2022-06-05 17:45:00|58.05|56.65|58.05|56.65|58.16|56.76|58.01|56.61|226
1654451400000|2022-06-05 17:50:00|58.04|56.64|57.93|56.53|58.19|56.79|57.92|56.52|235
1654451700000|2022-06-05 17:55:00|57.92|56.52|58.05|56.65|58.08|56.68|57.92|56.52|131
1654452000000|2022-06-05 18:00:00|58.06|56.66|58.15|56.75|58.23|56.83|58.06|56.66|160
1654452300000|2022-06-05 18:05:00|58.14|56.74|58.29|56.89|58.29|56.89|58.12|56.72|147
1654452600000|2022-06-05 18:10:00|58.28|56.88|58.17|56.77|58.29|56.89|58.16|56.76|201
1654452900000|2022-06-05 18:15:00|58.18|56.78|58.28|56.88|58.29|56.89|58.14|56.74|174
1654453200000|2022-06-05 18:20:00|58.29|56.89|58.26|56.86|58.29|56.89|58.2|56.8|189
1654453500000|2022-06-05 18:25:00|58.25|56.85|58.62|57.22|58.66|57.26|58.22|56.82|176
1654453800000|2022-06-05 18:30:00|58.63|57.23|58.43|57.03|58.68|57.28|58.41|57.01|169
1654454100000|2022-06-05 18:35:00|58.42|57.02|58.23|56.83|58.42|57.02|58.2|56.8|128
1654454400000|2022-06-05 18:40:00|58.22|56.82|58.2|56.8|58.27|56.87|58.2|56.8|123
1654454700000|2022-06-05 18:45:00|58.21|56.81|58.23|56.83|58.37|56.97|58.19|56.79|148
1654455000000|2022-06-05 18:50:00|58.22|56.82|58.23|56.83|58.24|56.84|58.14|56.74|132
1654455300000|2022-06-05 18:55:00|58.22|56.82|58.14|56.74|58.23|56.83|58.12|56.72|103
1654455600000|2022-06-05 19:00:00|58.13|56.73|58.17|56.77|58.2|56.8|58.11|56.71|97
1654455900000|2022-06-05 19:05:00|58.16|56.76|58.14|56.74|58.17|56.77|58.11|56.71|64
1654456200000|2022-06-05 19:10:00|58.13|56.73|58.18|56.78|58.23|56.83|58.12|56.72|92
1654456500000|2022-06-05 19:15:00|58.19|56.79|57.95|56.55|58.2|56.8|57.95|56.55|80
1654456800000|2022-06-05 19:20:00|57.94|56.54|58.01|56.61|58.04|56.64|57.93|56.53|112
1654457100000|2022-06-05 19:25:00|58.02|56.62|58.06|56.66|58.07|56.67|57.98|56.58|124
1654457400000|2022-06-05 19:30:00|58.07|56.67|57.98|56.58|58.09|56.69|57.97|56.57|57
1654457700000|2022-06-05 19:35:00|57.97|56.57|58.04|56.64|58.09|56.69|57.97|56.57|76
1654458000000|2022-06-05 19:40:00|58.03|56.63|58.07|56.67|58.09|56.69|58|56.6|90
1654458300000|2022-06-05 19:45:00|58.06|56.66|58.16|56.76|58.19|56.79|58.01|56.61|92
1654458600000|2022-06-05 19:50:00|58.17|56.77|58.14|56.74|58.21|56.81|58.11|56.71|136
1654458900000|2022-06-05 19:55:00|58.15|56.75|58.32|56.92|58.32|56.92|58.14|56.74|91
1654459200000|2022-06-05 20:00:00|58.31|56.91|58.53|57.13|58.59|57.19|58.3|56.9|236
1654459500000|2022-06-05 20:05:00|58.54|57.14|58.56|57.16|58.56|57.16|58.43|57.03|197
1654459800000|2022-06-05 20:10:00|58.55|57.15|58.68|57.28|58.74|57.34|58.55|57.15|181
1654460100000|2022-06-05 20:15:00|58.67|57.27|58.5|57.1|58.7|57.3|58.44|57.04|134
1654460400000|2022-06-05 20:20:00|58.51|57.11|58.43|57.03|58.52|57.12|58.4|57|124
1654460700000|2022-06-05 20:25:00|58.42|57.02|58.4|57|58.43|57.03|58.32|56.92|127
1654461000000|2022-06-05 20:30:00|58.39|56.99|58.3|56.9|58.45|57.05|58.22|56.82|168
1654461300000|2022-06-05 20:35:00|58.31|56.91|58.23|56.83|58.31|56.91|58.19|56.79|137
1654461600000|2022-06-05 20:40:00|58.22|56.82|58.14|56.74|58.23|56.83|58.14|56.74|165
1654461900000|2022-06-05 20:45:00|58.15|56.75|58.14|56.74|58.22|56.82|58.14|56.74|110
1654462200000|2022-06-05 20:50:00|58.13|56.73|58.06|56.66|58.13|56.73|58.04|56.64|100
1654462500000|2022-06-05 20:55:00|58.07|56.67|58.03|56.63|58.14|56.74|58.02|56.62|150
1654462800000|2022-06-05 21:00:00|58.04|56.64|57.87|56.47|58.08|56.68|57.87|56.47|184
1654463100000|2022-06-05 21:05:00|57.86|56.46|57.75|56.35|57.92|56.52|57.69|56.29|259
1654463400000|2022-06-05 21:10:00|57.73|56.33|57.65|56.25|57.75|56.35|57.57|56.17|173
1654463700000|2022-06-05 21:15:00|57.64|56.24|57.5|56.1|57.65|56.25|57.5|56.1|90
1654464000000|2022-06-05 21:20:00|57.49|56.09|57.59|56.19|57.64|56.24|57.49|56.09|188
1654464300000|2022-06-05 21:25:00|57.58|56.18|57.71|56.31|57.75|56.35|57.58|56.18|166
1654464600000|2022-06-05 21:30:00|57.72|56.32|57.65|56.25|57.76|56.36|57.65|56.25|178
1654464900000|2022-06-05 21:35:00|57.66|56.26|57.78|56.38|57.82|56.42|57.55|56.15|153
1654465200000|2022-06-05 21:40:00|57.79|56.39|57.9|56.5|57.99|56.59|57.73|56.33|192
1654465500000|2022-06-05 21:45:00|57.92|56.52|57.73|56.33|57.97|56.57|57.72|56.32|177
1654465800000|2022-06-05 21:50:00|57.72|56.32|57.82|56.42|57.87|56.47|57.72|56.32|161
1654466100000|2022-06-05 21:55:00|57.81|56.41|57.9|56.5|57.94|56.54|57.8|56.4|188
1654466400000|2022-06-05 22:00:00|57.89|56.49|58.09|56.69|58.18|56.78|57.8|56.4|367
1654466700000|2022-06-05 22:05:00|58.1|56.7|58.1|56.7|58.17|56.77|58.06|56.66|315
1654467000000|2022-06-05 22:10:00|58.09|56.69|58.02|56.62|58.1|56.7|57.95|56.55|127
1654467300000|2022-06-05 22:15:00|58.03|56.63|58.13|56.73|58.22|56.82|58.02|56.62|221
1654467600000|2022-06-05 22:20:00|58.12|56.72|58.18|56.78|58.26|56.86|58.12|56.72|262
1654467900000|2022-06-05 22:25:00|58.19|56.79|57.88|56.48|58.19|56.79|57.88|56.48|277
1654468200000|2022-06-05 22:30:00|57.89|56.49|57.66|56.26|57.93|56.53|57.49|56.09|283
1654468500000|2022-06-05 22:35:00|57.65|56.25|57.67|56.27|57.7|56.3|57.53|56.13|289
1654468800000|2022-06-05 22:40:00|57.68|56.28|57.68|56.28|57.75|56.35|57.6|56.2|249
1654469100000|2022-06-05 22:45:00|57.69|56.29|57.9|56.5|57.95|56.55|57.67|56.27|317
1654469400000|2022-06-05 22:50:00|57.89|56.49|57.92|56.52|58.01|56.61|57.84|56.44|239
1654469700000|2022-06-05 22:55:00|57.93|56.53|57.86|56.46|57.98|56.58|57.81|56.41|231
1654470000000|2022-06-05 23:00:00|57.87|56.47|57.93|56.53|57.97|56.57|57.82|56.42|290
1654470300000|2022-06-05 23:05:00|57.91|56.51|57.8|56.4|58|56.6|57.65|56.25|286
1654470600000|2022-06-05 23:10:00|57.78|56.38|57.87|56.47|57.91|56.51|57.77|56.37|315
1654470900000|2022-06-05 23:15:00|57.88|56.48|57.73|56.33|57.89|56.49|57.58|56.18|347
1654471200000|2022-06-05 23:20:00|57.74|56.34|57.97|56.57|57.99|56.59|57.68|56.28|222
1654471500000|2022-06-05 23:25:00|57.96|56.56|57.57|56.17|57.99|56.59|57.56|56.16|303
1654471800000|2022-06-05 23:30:00|57.56|56.16|57.57|56.17|57.66|56.26|57.52|56.12|321
1654472100000|2022-06-05 23:35:00|57.56|56.16|57.3|55.9|57.58|56.18|57.17|55.77|278
1654472400000|2022-06-05 23:40:00|57.31|55.91|57.41|56.01|57.44|56.04|57.22|55.82|278
1654472700000|2022-06-05 23:45:00|57.42|56.02|57.42|56.02|57.54|56.14|57.32|55.92|318
1654473000000|2022-06-05 23:50:00|57.44|56.04|57.43|56.03|57.45|56.05|57.27|55.87|255
1654473300000|2022-06-05 23:55:00|57.44|56.04|57.44|56.04|57.5|56.1|57.31|55.91|242
1654473600000|2022-06-06 00:00:00|57.43|56.03|57.37|55.97|57.45|56.05|57.21|55.81|367
1654473900000|2022-06-06 00:05:00|57.36|55.96|57.44|56.04|57.45|56.05|57.31|55.91|340
1654474200000|2022-06-06 00:10:00|57.46|56.06|57.45|56.05|57.65|56.25|57.44|56.04|317
1654474500000|2022-06-06 00:15:00|57.46|56.06|57.78|56.38|57.79|56.39|57.32|55.92|355
1654474800000|2022-06-06 00:20:00|57.77|56.37|57.82|56.42|57.87|56.47|57.7|56.3|370
1654475100000|2022-06-06 00:25:00|57.83|56.43|57.66|56.26|57.84|56.44|57.62|56.22|271
1654475400000|2022-06-06 00:30:00|57.69|56.29|58.18|56.78|58.2|56.8|57.65|56.25|355
1654475700000|2022-06-06 00:35:00|58.17|56.77|58.24|56.84|58.24|56.84|58.08|56.68|287
1654476000000|2022-06-06 00:40:00|58.23|56.83|58.36|56.96|58.45|57.05|58.21|56.81|345
1654476300000|2022-06-06 00:45:00|58.37|56.97|59.1|57.7|59.24|57.84|58.15|56.75|404
1654476600000|2022-06-06 00:50:00|59.11|57.71|59.08|57.68|59.3|57.9|58.87|57.47|445
1654476900000|2022-06-06 00:55:00|59.06|57.66|59.09|57.69|59.11|57.71|58.81|57.41|477
1654477200000|2022-06-06 01:00:00|59.1|57.7|59.2|57.8|59.21|57.81|59.02|57.62|437
1654477500000|2022-06-06 01:05:00|59.22|57.82|59.18|57.78|59.29|57.89|59.09|57.69|385
1654477800000|2022-06-06 01:10:00|59.19|57.79|59.38|57.98|59.4|58|59.16|57.76|471
1654478100000|2022-06-06 01:15:00|59.39|57.99|59.35|57.95|59.51|58.11|59.27|57.87|478
1654478400000|2022-06-06 01:20:00|59.34|57.94|59.45|58.05|59.6|58.2|59.22|57.82|397
1654478700000|2022-06-06 01:25:00|59.44|58.04|59.7|58.3|60.01|58.61|59.41|58.01|525
1654479000000|2022-06-06 01:30:00|59.69|58.29|59.76|58.36|59.81|58.41|59.58|58.18|478
1654479300000|2022-06-06 01:35:00|59.77|58.37|59.69|58.29|59.8|58.4|59.6|58.2|417
1654479600000|2022-06-06 01:40:00|59.7|58.3|59.57|58.17|59.71|58.31|59.51|58.11|341
1654479900000|2022-06-06 01:45:00|59.56|58.16|59.57|58.17|59.67|58.27|59.37|57.97|403
1654480200000|2022-06-06 01:50:00|59.58|58.18|59.78|58.38|59.97|58.57|59.58|58.18|457
1654480500000|2022-06-06 01:55:00|59.79|58.39|59.72|58.32|59.94|58.54|59.65|58.25|464
1654480800000|2022-06-06 02:00:00|59.73|58.33|59.92|58.52|60.13|58.73|59.73|58.33|535
1654481100000|2022-06-06 02:05:00|59.93|58.53|59.89|58.49|59.98|58.58|59.81|58.41|413
1654481400000|2022-06-06 02:10:00|59.88|58.48|59.99|58.59|60.03|58.63|59.84|58.44|343
1654481700000|2022-06-06 02:15:00|59.98|58.58|59.8|58.4|59.99|58.59|59.78|58.38|338
1654482000000|2022-06-06 02:20:00|59.83|58.43|59.64|58.24|59.88|58.48|59.63|58.23|236
1654482300000|2022-06-06 02:25:00|59.65|58.25|59.79|58.39|59.85|58.45|59.62|58.22|319
1654482600000|2022-06-06 02:30:00|59.8|58.4|59.91|58.51|60.06|58.66|59.8|58.4|447
1654482900000|2022-06-06 02:35:00|59.9|58.5|59.8|58.4|59.94|58.54|59.76|58.36|261
1654483200000|2022-06-06 02:40:00|59.79|58.39|59.6|58.2|59.79|58.39|59.59|58.19|240
1654483500000|2022-06-06 02:45:00|59.59|58.19|59.75|58.35|59.86|58.46|59.59|58.19|308
1654483800000|2022-06-06 02:50:00|59.77|58.37|59.78|58.38|59.83|58.43|59.67|58.27|248
1654484100000|2022-06-06 02:55:00|59.81|58.41|59.75|58.35|59.87|58.47|59.71|58.31|266
1654484400000|2022-06-06 03:00:00|59.74|58.34|59.89|58.49|59.92|58.52|59.73|58.33|299
1654484700000|2022-06-06 03:05:00|59.88|58.48|59.91|58.51|60.19|58.79|59.81|58.41|352
1654485000000|2022-06-06 03:10:00|59.92|58.52|60.24|58.84|60.31|58.91|59.9|58.5|331
1654485300000|2022-06-06 03:15:00|60.25|58.85|61.41|60.01|61.57|60.17|60.03|58.63|451
1654485600000|2022-06-06 03:20:00|61.4|60|61.08|59.68|61.49|60.09|60.9|59.5|502
1654485900000|2022-06-06 03:25:00|61.07|59.67|61.13|59.73|61.21|59.81|60.96|59.56|436
1654486200000|2022-06-06 03:30:00|61.12|59.72|61.34|59.94|61.46|60.06|61.04|59.64|468
1654486500000|2022-06-06 03:35:00|61.33|59.93|62.16|60.76|62.34|60.94|61.27|59.87|538
1654486800000|2022-06-06 03:40:00|62.15|60.75|62.2|60.8|62.39|60.99|61.89|60.49|501
1654487100000|2022-06-06 03:45:00|62.21|60.81|62.39|60.99|62.63|61.23|62.12|60.72|520
1654487400000|2022-06-06 03:50:00|62.4|61|62.38|60.98|62.5|61.1|62.3|60.9|495
1654487700000|2022-06-06 03:55:00|62.37|60.97|62.51|61.11|62.73|61.33|62.33|60.93|439
1654488000000|2022-06-06 04:00:00|62.52|61.12|63.21|61.81|63.22|61.82|62.52|61.12|531
1654488300000|2022-06-06 04:05:00|63.22|61.82|63.56|62.16|63.56|62.16|62.97|61.57|425
1654488600000|2022-06-06 04:10:00|63.57|62.17|63.39|61.99|63.57|62.17|63.17|61.77|448
1654488900000|2022-06-06 04:15:00|63.4|62|63.02|61.62|63.41|62.01|62.97|61.57|350
1654489200000|2022-06-06 04:20:00|63.05|61.65|63.15|61.75|63.21|61.81|62.92|61.52|340
1654489500000|2022-06-06 04:25:00|63.14|61.74|63.15|61.75|63.26|61.86|62.98|61.58|406
1654489800000|2022-06-06 04:30:00|63.13|61.73|62.76|61.36|63.16|61.76|62.65|61.25|526
1654490100000|2022-06-06 04:35:00|62.77|61.37|62.53|61.13|62.79|61.39|62.47|61.07|438
1654490400000|2022-06-06 04:40:00|62.55|61.15|62.65|61.25|62.72|61.32|62.46|61.06|446
1654490700000|2022-06-06 04:45:00|62.64|61.24|62.68|61.28|62.9|61.5|62.56|61.16|405
1654491000000|2022-06-06 04:50:00|62.67|61.27|62.82|61.42|62.89|61.49|62.66|61.26|348
1654491300000|2022-06-06 04:55:00|62.81|61.41|62.68|61.28|62.86|61.46|62.65|61.25|275
1654491600000|2022-06-06 05:00:00|62.71|61.31|63.06|61.66|63.08|61.68|62.62|61.22|422
1654491900000|2022-06-06 05:05:00|63.07|61.67|63.23|61.83|63.29|61.89|62.9|61.5|319
1654492200000|2022-06-06 05:10:00|63.24|61.84|63.11|61.71|63.28|61.88|62.96|61.56|395
1654492500000|2022-06-06 05:15:00|63.1|61.7|62.83|61.43|63.21|61.81|62.74|61.34|370
1654492800000|2022-06-06 05:20:00|62.82|61.42|62.88|61.48|62.94|61.54|62.74|61.34|304
1654493100000|2022-06-06 05:25:00|62.87|61.47|62.81|61.41|63.03|61.63|62.72|61.32|372
1654493400000|2022-06-06 05:30:00|62.8|61.4|62.94|61.54|62.97|61.57|62.78|61.38|286
1654493700000|2022-06-06 05:35:00|62.93|61.53|62.99|61.59|63.06|61.66|62.9|61.5|184
1654494000000|2022-06-06 05:40:00|63|61.6|62.97|61.57|63.09|61.69|62.94|61.54|215
1654494300000|2022-06-06 05:45:00|62.98|61.58|62.83|61.43|63.08|61.68|62.8|61.4|272
1654494600000|2022-06-06 05:50:00|62.84|61.44|62.58|61.18|62.9|61.5|62.36|60.96|345
1654494900000|2022-06-06 05:55:00|62.56|61.16|62.52|61.12|62.63|61.23|62.45|61.05|354
1654495200000|2022-06-06 06:00:00|62.53|61.13|62.6|61.2|62.69|61.29|62.48|61.08|321
1654495500000|2022-06-06 06:05:00|62.63|61.23|62.65|61.25|62.68|61.28|62.56|61.16|326
1654495800000|2022-06-06 06:10:00|62.62|61.22|62.61|61.21|62.68|61.28|62.51|61.11|293
1654496100000|2022-06-06 06:15:00|62.62|61.22|62.92|61.52|62.93|61.53|62.54|61.14|361
1654496400000|2022-06-06 06:20:00|62.89|61.49|62.85|61.45|63.02|61.62|62.8|61.4|313
1654496700000|2022-06-06 06:25:00|62.86|61.46|62.97|61.57|62.99|61.59|62.79|61.39|246
1654497000000|2022-06-06 06:30:00|62.94|61.54|63.07|61.67|63.15|61.75|62.84|61.44|315
1654497300000|2022-06-06 06:35:00|63.06|61.66|63.54|62.14|63.56|62.16|62.93|61.53|397
1654497600000|2022-06-06 06:40:00|63.51|62.11|63.81|62.41|63.97|62.57|63.5|62.1|547
1654497900000|2022-06-06 06:45:00|63.83|62.43|64.48|63.08|64.48|63.08|63.7|62.3|518
1654498200000|2022-06-06 06:50:00|64.46|63.06|64.91|63.51|65.26|63.86|64.29|62.89|616
1654498500000|2022-06-06 06:55:00|64.9|63.5|64.83|63.43|65.01|63.61|64.59|63.19|562
1654498800000|2022-06-06 07:00:00|64.86|63.46|65.04|63.64|65.09|63.69|64.65|63.25|514
1654499100000|2022-06-06 07:05:00|65.03|63.63|64.53|63.13|65.1|63.7|64.47|63.07|485
1654499400000|2022-06-06 07:10:00|64.55|63.15|64.63|63.23|64.63|63.23|64.44|63.04|491
1654499700000|2022-06-06 07:15:00|64.64|63.24|64.35|62.95|64.71|63.31|64.31|62.91|417
1654500000000|2022-06-06 07:20:00|64.36|62.96|64.52|63.12|64.54|63.14|64.31|62.91|429
1654500300000|2022-06-06 07:25:00|64.53|63.13|64.3|62.9|64.53|63.13|64.29|62.89|303
1654500600000|2022-06-06 07:30:00|64.29|62.89|64.13|62.73|64.41|63.01|64.12|62.72|299
1654500900000|2022-06-06 07:35:00|64.1|62.7|64.07|62.67|64.15|62.75|64.02|62.62|348
1654501200000|2022-06-06 07:40:00|64.06|62.66|64.13|62.73|64.3|62.9|64.06|62.66|399
1654501500000|2022-06-06 07:45:00|64.14|62.74|64.4|63|64.46|63.06|64.12|62.72|414
1654501800000|2022-06-06 07:50:00|64.38|62.98|64.32|62.92|64.49|63.09|64.29|62.89|373
1654502100000|2022-06-06 07:55:00|64.31|62.91|64.37|62.97|64.39|62.99|64.29|62.89|281
1654502400000|2022-06-06 08:00:00|64.38|62.98|64.47|63.07|64.64|63.24|64.34|62.94|403
1654502700000|2022-06-06 08:05:00|64.48|63.08|64.47|63.07|64.56|63.16|64.37|62.97|281
1654503000000|2022-06-06 08:10:00|64.46|63.06|64.47|63.07|64.59|63.19|64.4|63|277
1654503300000|2022-06-06 08:15:00|64.49|63.09|64.44|63.04|64.52|63.12|64.4|63|164
1654503600000|2022-06-06 08:20:00|64.43|63.03|64.27|62.87|64.43|63.03|64.16|62.76|356
1654503900000|2022-06-06 08:25:00|64.29|62.89|64.66|63.26|64.66|63.26|64.29|62.89|345
1654504200000|2022-06-06 08:30:00|64.65|63.25|64.66|63.26|64.75|63.35|64.41|63.01|380
1654504500000|2022-06-06 08:35:00|64.64|63.24|64.69|63.29|64.81|63.41|64.58|63.18|207
1654504800000|2022-06-06 08:40:00|64.7|63.3|64.38|62.98|64.75|63.35|64.38|62.98|166
1654505100000|2022-06-06 08:45:00|64.35|62.95|64.28|62.88|64.36|62.96|64.16|62.76|253
1654505400000|2022-06-06 08:50:00|64.29|62.89|64.23|62.83|64.35|62.95|64.2|62.8|221
1654505700000|2022-06-06 08:55:00|64.22|62.82|64.1|62.7|64.23|62.83|63.94|62.54|273
1654506000000|2022-06-06 09:00:00|64.09|62.69|64.05|62.65|64.22|62.82|63.9|62.5|286
1654506300000|2022-06-06 09:05:00|64.04|62.64|64.12|62.72|64.16|62.76|63.93|62.53|263
1654506600000|2022-06-06 09:10:00|64.11|62.71|64.16|62.76|64.2|62.8|64.05|62.65|213
1654506900000|2022-06-06 09:15:00|64.17|62.77|64.21|62.81|64.35|62.95|64.17|62.77|228
1654507200000|2022-06-06 09:20:00|64.2|62.8|64.33|62.93|64.49|63.09|64.2|62.8|277
1654507500000|2022-06-06 09:25:00|64.32|62.92|64.28|62.88|64.35|62.95|64.26|62.86|220
1654507800000|2022-06-06 09:30:00|64.29|62.89|64.26|62.86|64.38|62.98|64.18|62.78|228
1654508100000|2022-06-06 09:35:00|64.27|62.87|64.24|62.84|64.32|62.92|64.19|62.79|279
1654508400000|2022-06-06 09:40:00|64.25|62.85|64.27|62.87|64.44|63.04|64.21|62.81|224
1654508700000|2022-06-06 09:45:00|64.26|62.86|64.38|62.98|64.39|62.99|64.22|62.82|217
1654509000000|2022-06-06 09:50:00|64.37|62.97|64.49|63.09|64.52|63.12|64.37|62.97|252
1654509300000|2022-06-06 09:55:00|64.47|63.07|64.52|63.12|64.55|63.15|64.35|62.95|269
1654509600000|2022-06-06 10:00:00|64.53|63.13|64.59|63.19|64.66|63.26|64.45|63.05|286
1654509900000|2022-06-06 10:05:00|64.58|63.18|64.41|63.01|64.63|63.23|64.41|63.01|137
1654510200000|2022-06-06 10:10:00|64.42|63.02|64.26|62.86|64.44|63.04|64.25|62.85|188
1654510500000|2022-06-06 10:15:00|64.27|62.87|64.23|62.83|64.29|62.89|64.18|62.78|190
1654510800000|2022-06-06 10:20:00|64.22|62.82|64.44|63.04|64.47|63.07|64.19|62.79|272
1654511100000|2022-06-06 10:25:00|64.43|63.03|64.32|62.92|64.46|63.06|64.26|62.86|232
1654511400000|2022-06-06 10:30:00|64.33|62.93|64.38|62.98|64.41|63.01|64.27|62.87|263
1654511700000|2022-06-06 10:35:00|64.39|62.99|64.42|63.02|64.48|63.08|64.28|62.88|297
1654512000000|2022-06-06 10:40:00|64.43|63.03|64.45|63.05|64.54|63.14|64.36|62.96|268
1654512300000|2022-06-06 10:45:00|64.47|63.07|64.54|63.14|64.63|63.23|64.39|62.99|286
1654512600000|2022-06-06 10:50:00|64.55|63.15|64.48|63.08|64.6|63.2|64.38|62.98|193
1654512900000|2022-06-06 10:55:00|64.49|63.09|64.15|62.75|64.51|63.11|64.13|62.73|163
1654513200000|2022-06-06 11:00:00|64.13|62.73|64.22|62.82|64.25|62.85|64.12|62.72|275
1654513500000|2022-06-06 11:05:00|64.21|62.81|64.2|62.8|64.39|62.99|64.15|62.75|366
1654513800000|2022-06-06 11:10:00|64.21|62.81|63.56|62.16|64.21|62.81|63.3|61.9|414
1654514100000|2022-06-06 11:15:00|63.57|62.17|63.68|62.28|63.89|62.49|63.52|62.12|466
1654514400000|2022-06-06 11:20:00|63.69|62.29|63.68|62.28|63.87|62.47|63.45|62.05|524
1654514700000|2022-06-06 11:25:00|63.69|62.29|63.74|62.34|63.86|62.46|63.65|62.25|432
1654515000000|2022-06-06 11:30:00|63.75|62.35|63.78|62.38|63.91|62.51|63.71|62.31|362
1654515300000|2022-06-06 11:35:00|63.75|62.35|63.43|62.03|63.76|62.36|63.43|62.03|354
1654515600000|2022-06-06 11:40:00|63.44|62.04|63.46|62.06|63.52|62.12|63.29|61.89|433
1654515900000|2022-06-06 11:45:00|63.47|62.07|63.24|61.84|63.56|62.16|63.24|61.84|410
1654516200000|2022-06-06 11:50:00|63.23|61.83|63.16|61.76|63.23|61.83|62.9|61.5|454
1654516500000|2022-06-06 11:55:00|63.17|61.77|63.11|61.71|63.19|61.79|62.98|61.58|338
1654516800000|2022-06-06 12:00:00|63.12|61.72|63.34|61.94|63.41|62.01|63.11|61.71|419
1654517100000|2022-06-06 12:05:00|63.32|61.92|63.42|62.02|63.53|62.13|63.32|61.92|372
1654517400000|2022-06-06 12:10:00|63.43|62.03|63.37|61.97|63.48|62.08|63.36|61.96|221
1654517700000|2022-06-06 12:15:00|63.38|61.98|63.04|61.64|63.38|61.98|63.04|61.64|284
1654518000000|2022-06-06 12:20:00|63.05|61.65|62.98|61.58|63.14|61.74|62.95|61.55|324
1654518300000|2022-06-06 12:25:00|62.97|61.57|63.17|61.77|63.2|61.8|62.96|61.56|360
1654518600000|2022-06-06 12:30:00|63.16|61.76|63.36|61.96|63.45|62.05|63.16|61.76|362
1654518900000|2022-06-06 12:35:00|63.37|61.97|63.59|62.19|63.64|62.24|63.28|61.88|292
1654519200000|2022-06-06 12:40:00|63.6|62.2|63.46|62.06|63.6|62.2|63.37|61.97|287
1654519500000|2022-06-06 12:45:00|63.45|62.05|63.31|61.91|63.53|62.13|63.31|61.91|302
1654519800000|2022-06-06 12:50:00|63.3|61.9|63.12|61.72|63.34|61.94|63.03|61.63|372
1654520100000|2022-06-06 12:55:00|63.11|61.71|63.19|61.79|63.26|61.86|63.11|61.71|294
1654520400000|2022-06-06 13:00:00|63.17|61.77|63.26|61.86|63.28|61.88|63.06|61.66|306
1654520700000|2022-06-06 13:05:00|63.24|61.84|63.05|61.65|63.31|61.91|63.04|61.64|246
1654521000000|2022-06-06 13:10:00|63.07|61.67|62.99|61.59|63.07|61.67|62.67|61.27|369
1654521300000|2022-06-06 13:15:00|63.04|61.64|62.89|61.49|63.06|61.66|62.76|61.36|402
1654521600000|2022-06-06 13:20:00|62.9|61.5|62.88|61.48|62.91|61.51|62.69|61.29|369
1654521900000|2022-06-06 13:25:00|62.87|61.47|63.04|61.64|63.09|61.69|62.78|61.38|392
1654522200000|2022-06-06 13:30:00|63.03|61.63|62.98|61.58|63.24|61.84|62.81|61.41|587
1654522500000|2022-06-06 13:35:00|62.97|61.57|62.33|60.93|62.98|61.58|62.24|60.84|537
1654522800000|2022-06-06 13:40:00|62.32|60.92|62.5|61.1|62.61|61.21|61.84|60.44|602
1654523100000|2022-06-06 13:45:00|62.51|61.11|62.29|60.89|62.57|61.17|62.11|60.71|621
1654523400000|2022-06-06 13:50:00|62.28|60.88|62.24|60.84|62.31|60.91|62.03|60.63|679
1654523700000|2022-06-06 13:55:00|62.27|60.87|62.17|60.77|62.27|60.87|61.93|60.53|577
1654524000000|2022-06-06 14:00:00|62.18|60.78|62.6|61.2|62.63|61.23|62.09|60.69|621
1654524300000|2022-06-06 14:05:00|62.59|61.19|62.7|61.3|63.07|61.67|62.58|61.18|558
1654524600000|2022-06-06 14:10:00|62.72|61.32|62.85|61.45|62.98|61.58|62.69|61.29|496
1654524900000|2022-06-06 14:15:00|62.86|61.46|62.79|61.39|62.94|61.54|62.62|61.22|419
1654525200000|2022-06-06 14:20:00|62.8|61.4|62.74|61.34|62.85|61.45|62.63|61.23|459
1654525500000|2022-06-06 14:25:00|62.75|61.35|62.83|61.43|62.94|61.54|62.6|61.2|422
1654525800000|2022-06-06 14:30:00|62.84|61.44|62.6|61.2|62.94|61.54|62.57|61.17|386
1654526100000|2022-06-06 14:35:00|62.61|61.21|62.66|61.26|62.79|61.39|62.58|61.18|330
1654526400000|2022-06-06 14:40:00|62.67|61.27|62.36|60.96|62.72|61.32|62.25|60.85|417
1654526700000|2022-06-06 14:45:00|62.37|60.97|62.08|60.68|62.41|61.01|62|60.6|406
1654527000000|2022-06-06 14:50:00|62.09|60.69|61.6|60.2|62.1|60.7|61.5|60.1|483
1654527300000|2022-06-06 14:55:00|61.61|60.21|61.54|60.14|61.65|60.25|61.4|60|508
1654527600000|2022-06-06 15:00:00|61.55|60.15|61.29|59.89|61.68|60.28|61.27|59.87|537
1654527900000|2022-06-06 15:05:00|61.28|59.88|61.1|59.7|61.4|60|61.1|59.7|520
1654528200000|2022-06-06 15:10:00|61.09|59.69|61.16|59.76|61.25|59.85|60.86|59.46|426
1654528500000|2022-06-06 15:15:00|61.17|59.77|60.77|59.37|61.31|59.91|60.75|59.35|568
1654528800000|2022-06-06 15:20:00|60.78|59.38|61.06|59.66|61.19|59.79|60.72|59.32|571
1654529100000|2022-06-06 15:25:00|61.08|59.68|61.03|59.63|61.28|59.88|60.98|59.58|476
1654529400000|2022-06-06 15:30:00|61.04|59.64|61.29|59.89|61.46|60.06|61.01|59.61|487
1654529700000|2022-06-06 15:35:00|61.3|59.9|61.26|59.86|61.39|59.99|61.19|59.79|362
1654530000000|2022-06-06 15:40:00|61.25|59.85|61.63|60.23|61.66|60.26|61.22|59.82|407
1654530300000|2022-06-06 15:45:00|61.62|60.22|61.38|59.98|61.81|60.41|61.34|59.94|360
1654530600000|2022-06-06 15:50:00|61.39|59.99|61.44|60.04|61.49|60.09|61.32|59.92|323
1654530900000|2022-06-06 15:55:00|61.42|60.02|61.61|60.21|61.66|60.26|61.4|60|292
1654531200000|2022-06-06 16:00:00|61.6|60.2|61.21|59.81|61.63|60.23|61.1|59.7|358
1654531500000|2022-06-06 16:05:00|61.22|59.82|61.22|59.82|61.35|59.95|61.17|59.77|326
1654531800000|2022-06-06 16:10:00|61.21|59.81|61.16|59.76|61.43|60.03|61.11|59.71|284
1654532100000|2022-06-06 16:15:00|61.15|59.75|61.05|59.65|61.17|59.77|60.85|59.45|359
1654532400000|2022-06-06 16:20:00|61.04|59.64|60.62|59.22|61.11|59.71|60.6|59.2|338
1654532700000|2022-06-06 16:25:00|60.63|59.23|60.52|59.12|60.8|59.4|60.48|59.08|395
1654533000000|2022-06-06 16:30:00|60.51|59.11|60.68|59.28|60.68|59.28|60.2|58.8|463
1654533300000|2022-06-06 16:35:00|60.67|59.27|60.53|59.13|60.83|59.43|60.51|59.11|397
1654533600000|2022-06-06 16:40:00|60.52|59.12|60.21|58.81|60.52|59.12|60.21|58.81|362
1654533900000|2022-06-06 16:45:00|60.22|58.82|60.27|58.87|60.39|58.99|60.15|58.75|400
1654534200000|2022-06-06 16:50:00|60.26|58.86|60.08|58.68|60.29|58.89|59.85|58.45|455
1654534500000|2022-06-06 16:55:00|60.09|58.69|60.24|58.84|60.25|58.85|60.09|58.69|356
1654534800000|2022-06-06 17:00:00|60.25|58.85|60.02|58.62|60.25|58.85|59.92|58.52|415
1654535100000|2022-06-06 17:05:00|60.03|58.63|60.05|58.65|60.4|59|60.02|58.62|422
1654535400000|2022-06-06 17:10:00|60.03|58.63|60.03|58.63|60.12|58.72|59.87|58.47|405
1654535700000|2022-06-06 17:15:00|60|58.6|60|58.6|60.13|58.73|59.85|58.45|479
1654536000000|2022-06-06 17:20:00|60.01|58.61|60.13|58.73|60.21|58.81|59.77|58.37|539
1654536300000|2022-06-06 17:25:00|60.14|58.74|60.13|58.73|60.18|58.78|60.04|58.64|378
1654536600000|2022-06-06 17:30:00|60.14|58.74|60.28|58.88|60.49|59.09|60.09|58.69|393
1654536900000|2022-06-06 17:35:00|60.27|58.87|60.37|58.97|60.46|59.06|60.21|58.81|370
1654537200000|2022-06-06 17:40:00|60.36|58.96|60.5|59.1|60.5|59.1|60.26|58.86|321
1654537500000|2022-06-06 17:45:00|60.51|59.11|60.38|58.98|60.58|59.18|60.18|58.78|297
1654537800000|2022-06-06 17:50:00|60.39|58.99|60.57|59.17|60.59|59.19|60.38|58.98|240
1654538100000|2022-06-06 17:55:00|60.56|59.16|60.53|59.13|60.58|59.18|60.43|59.03|207
1654538400000|2022-06-06 18:00:00|60.54|59.14|60.51|59.11|60.54|59.14|60.35|58.95|191
1654538700000|2022-06-06 18:05:00|60.5|59.1|60.45|59.05|60.64|59.24|60.35|58.95|249
1654539000000|2022-06-06 18:10:00|60.44|59.04|60.42|59.02|60.51|59.11|60.35|58.95|212
1654539300000|2022-06-06 18:15:00|60.39|58.99|60.39|58.99|60.41|59.01|60.23|58.83|283
1654539600000|2022-06-06 18:20:00|60.38|58.98|60.29|58.89|60.41|59.01|60.21|58.81|215
1654539900000|2022-06-06 18:25:00|60.3|58.9|60.31|58.91|60.34|58.94|60.16|58.76|266
1654540200000|2022-06-06 18:30:00|60.3|58.9|60.53|59.13|60.54|59.14|60.24|58.84|256
1654540500000|2022-06-06 18:35:00|60.52|59.12|60.21|58.81|60.61|59.21|60.2|58.8|254
1654540800000|2022-06-06 18:40:00|60.22|58.82|60.61|59.21|60.61|59.21|60.2|58.8|272
1654541100000|2022-06-06 18:45:00|60.6|59.2|60.61|59.21|60.81|59.41|60.6|59.2|314
1654541400000|2022-06-06 18:50:00|60.6|59.2|60.61|59.21|60.68|59.28|60.35|58.95|260
1654541700000|2022-06-06 18:55:00|60.62|59.22|60.65|59.25|60.8|59.4|60.56|59.16|252
1654542000000|2022-06-06 19:00:00|60.64|59.24|60.51|59.11|60.68|59.28|60.49|59.09|186
1654542300000|2022-06-06 19:05:00|60.5|59.1|60.53|59.13|60.57|59.17|60.39|58.99|190
1654542600000|2022-06-06 19:10:00|60.52|59.12|60.42|59.02|60.52|59.12|60.35|58.95|169
1654542900000|2022-06-06 19:15:00|60.44|59.04|60.46|59.06|60.53|59.13|60.4|59|188
1654543200000|2022-06-06 19:20:00|60.45|59.05|60.42|59.02|60.45|59.05|60.29|58.89|180
1654543500000|2022-06-06 19:25:00|60.41|59.01|60.47|59.07|60.53|59.13|60.39|58.99|171
1654543800000|2022-06-06 19:30:00|60.48|59.08|60.58|59.18|60.61|59.21|60.45|59.05|137
1654544100000|2022-06-06 19:35:00|60.59|59.19|60.65|59.25|60.67|59.27|60.43|59.03|179
1654544400000|2022-06-06 19:40:00|60.64|59.24|60.91|59.51|60.97|59.57|60.58|59.18|269
1654544700000|2022-06-06 19:45:00|60.92|59.52|60.97|59.57|61.01|59.61|60.84|59.44|216
1654545000000|2022-06-06 19:50:00|60.98|59.58|61.14|59.74|61.17|59.77|60.97|59.57|282
1654545300000|2022-06-06 19:55:00|61.13|59.73|61.32|59.92|61.35|59.95|61.11|59.71|202
1654545600000|2022-06-06 20:00:00|61.31|59.91|60.79|59.39|61.31|59.91|60.75|59.35|343
1654545900000|2022-06-06 20:05:00|60.8|59.4|60.37|58.97|60.95|59.55|60.35|58.95|333
1654546200000|2022-06-06 20:10:00|60.36|58.96|60.58|59.18|60.61|59.21|60.06|58.66|319
1654546500000|2022-06-06 20:15:00|60.59|59.19|60.98|59.58|61.02|59.62|60.52|59.12|308
1654546800000|2022-06-06 20:20:00|60.97|59.57|60.77|59.37|61|59.6|60.54|59.14|246
1654547100000|2022-06-06 20:25:00|60.78|59.38|60.67|59.27|60.8|59.4|60.6|59.2|181
1654547400000|2022-06-06 20:30:00|60.66|59.26|60.69|59.29|60.89|59.49|60.62|59.22|141
1654547700000|2022-06-06 20:35:00|60.68|59.28|60.88|59.48|60.92|59.52|60.61|59.21|175
1654548000000|2022-06-06 20:40:00|60.87|59.47|60.9|59.5|60.96|59.56|60.84|59.44|155
1654548300000|2022-06-06 20:45:00|60.91|59.51|60.92|59.52|60.96|59.56|60.85|59.45|136
1654548600000|2022-06-06 20:50:00|60.93|59.53|60.87|59.47|60.97|59.57|60.8|59.4|152
1654548900000|2022-06-06 20:55:00|60.86|59.46|60.87|59.47|60.9|59.5|60.78|59.38|133
1654549200000|2022-06-06 21:00:00|60.86|59.46|61.02|59.62|61.02|59.62|60.8|59.4|131
1654549500000|2022-06-06 21:05:00|61.04|59.64|61.02|59.62|61.17|59.77|60.97|59.57|93
1654549800000|2022-06-06 21:10:00|61.01|59.61|61.1|59.7|61.1|59.7|61.01|59.61|120
1654550100000|2022-06-06 21:15:00|61.11|59.71|61.25|59.85|61.28|59.88|61.05|59.65|129
1654550400000|2022-06-06 21:20:00|61.26|59.86|61.41|60.01|61.41|60.01|61.18|59.78|151
1654550700000|2022-06-06 21:25:00|61.42|60.02|61.77|60.37|61.86|60.46|61.37|59.97|274
1654551000000|2022-06-06 21:30:00|61.76|60.36|61.78|60.38|61.78|60.38|61.34|59.94|197
1654551300000|2022-06-06 21:35:00|61.77|60.37|61.94|60.54|62|60.6|61.57|60.17|202
1654551600000|2022-06-06 21:40:00|61.93|60.53|61.65|60.25|61.94|60.54|61.64|60.24|213
1654551900000|2022-06-06 21:45:00|61.67|60.27|62.01|60.61|62.01|60.61|61.67|60.27|184
1654552200000|2022-06-06 21:50:00|62|60.6|62.11|60.71|62.16|60.76|61.93|60.53|227
1654552500000|2022-06-06 21:55:00|62.12|60.72|62.13|60.73|62.17|60.77|62.09|60.69|106
1654552800000|2022-06-06 22:00:00|62.12|60.72|62|60.6|62.14|60.74|61.97|60.57|215
1654553100000|2022-06-06 22:05:00|62.01|60.61|62.51|61.11|62.6|61.2|62|60.6|238
1654553400000|2022-06-06 22:10:00|62.52|61.12|62.5|61.1|62.62|61.22|62.4|61|257
1654553700000|2022-06-06 22:15:00|62.49|61.09|62|60.6|62.49|61.09|61.99|60.59|307
1654554000000|2022-06-06 22:20:00|61.99|60.59|61.67|60.27|61.99|60.59|61.64|60.24|295
1654554300000|2022-06-06 22:25:00|61.7|60.3|61.7|60.3|61.87|60.47|61.66|60.26|205
1654554600000|2022-06-06 22:30:00|61.66|60.26|61.51|60.11|61.73|60.33|61.41|60.01|226
1654554900000|2022-06-06 22:35:00|61.5|60.1|61.67|60.27|61.71|60.31|61.44|60.04|206
1654555200000|2022-06-06 22:40:00|61.68|60.28|61.85|60.45|61.91|60.51|61.64|60.24|226
1654555500000|2022-06-06 22:45:00|61.83|60.43|61.56|60.16|61.95|60.55|61.52|60.12|282
1654555800000|2022-06-06 22:50:00|61.55|60.15|61.71|60.31|61.91|60.51|61.48|60.08|282
1654556100000|2022-06-06 22:55:00|61.68|60.28|61.68|60.28|61.79|60.39|61.55|60.15|216
1654556400000|2022-06-06 23:00:00|61.67|60.27|61.76|60.36|61.84|60.44|61.57|60.17|262
1654556700000|2022-06-06 23:05:00|61.74|60.34|61.82|60.42|61.99|60.59|61.74|60.34|265
1654557000000|2022-06-06 23:10:00|61.83|60.43|61.86|60.46|61.89|60.49|61.57|60.17|224
1654557300000|2022-06-06 23:15:00|61.85|60.45|61.9|60.5|61.93|60.53|61.73|60.33|182
1654557600000|2022-06-06 23:20:00|61.89|60.49|61.74|60.34|61.92|60.52|61.74|60.34|134
1654557900000|2022-06-06 23:25:00|61.75|60.35|61.74|60.34|61.8|60.4|61.65|60.25|195
1654558200000|2022-06-06 23:30:00|61.72|60.32|61.6|60.2|61.73|60.33|61.49|60.09|118
1654558500000|2022-06-06 23:35:00|61.61|60.21|61.51|60.11|61.65|60.25|61.5|60.1|140
1654558800000|2022-06-06 23:40:00|61.52|60.12|61.66|60.26|61.66|60.26|61.5|60.1|96
1654559100000|2022-06-06 23:45:00|61.67|60.27|61.65|60.25|61.77|60.37|61.62|60.22|129
1654559400000|2022-06-06 23:50:00|61.67|60.27|61.56|60.16|61.67|60.27|61.36|59.96|155
1654559700000|2022-06-06 23:55:00|61.55|60.15|61.61|60.21|61.69|60.29|61.53|60.13|124
1654560000000|2022-06-07 00:00:00|61.62|60.22|61.08|59.68|61.71|60.31|61.06|59.66|278
1654560300000|2022-06-07 00:05:00|61.07|59.67|61.53|60.13|61.74|60.34|61.04|59.64|429
1654560600000|2022-06-07 00:10:00|61.52|60.12|61.3|59.9|61.73|60.33|61.28|59.88|333
1654560900000|2022-06-07 00:15:00|61.29|59.89|61.39|59.99|61.71|60.31|61.2|59.8|457
1654561200000|2022-06-07 00:20:00|61.4|60|60.06|58.66|61.47|60.07|59.98|58.58|557
1654561500000|2022-06-07 00:25:00|60.05|58.65|59.81|58.41|60.09|58.69|59.45|58.05|663
1654561800000|2022-06-07 00:30:00|59.82|58.42|59.19|57.79|59.89|58.49|59.01|57.61|614
1654562100000|2022-06-07 00:35:00|59.18|57.78|59.05|57.65|59.38|57.98|58.83|57.43|683
1654562400000|2022-06-07 00:40:00|59.04|57.64|58.8|57.4|59.29|57.89|58.74|57.34|652
1654562700000|2022-06-07 00:45:00|58.79|57.39|59.03|57.63|59.34|57.94|58.74|57.34|556
1654563000000|2022-06-07 00:50:00|59.02|57.62|59.15|57.75|59.16|57.76|58.7|57.3|531
1654563300000|2022-06-07 00:55:00|59.14|57.74|58.99|57.59|59.14|57.74|58.74|57.34|518
1654563600000|2022-06-07 01:00:00|59|57.6|59.31|57.91|59.43|58.03|58.72|57.32|548
1654563900000|2022-06-07 01:05:00|59.3|57.9|59.8|58.4|59.83|58.43|59.28|57.88|454
1654564200000|2022-06-07 01:10:00|59.79|58.39|59.59|58.19|59.79|58.39|59.47|58.07|436
1654564500000|2022-06-07 01:15:00|59.6|58.2|59.45|58.05|59.62|58.22|59.3|57.9|437
1654564800000|2022-06-07 01:20:00|59.46|58.06|59.51|58.11|59.62|58.22|59.28|57.88|397
1654565100000|2022-06-07 01:25:00|59.5|58.1|59.3|57.9|59.5|58.1|59.08|57.68|515
1654565400000|2022-06-07 01:30:00|59.31|57.91|59.08|57.68|59.31|57.91|58.89|57.49|449
1654565700000|2022-06-07 01:35:00|59.09|57.69|58.96|57.56|59.1|57.7|58.84|57.44|354
1654566000000|2022-06-07 01:40:00|58.95|57.55|58.96|57.56|59.01|57.61|58.8|57.4|422
1654566300000|2022-06-07 01:45:00|58.97|57.57|58.66|57.26|59|57.6|58.66|57.26|334
1654566600000|2022-06-07 01:50:00|58.65|57.25|58.03|56.63|58.65|57.25|57.87|56.47|536
1654566900000|2022-06-07 01:55:00|58.01|56.61|58.44|57.04|58.52|57.12|57.91|56.51|499
1654567200000|2022-06-07 02:00:00|58.45|57.05|58.27|56.87|58.45|57.05|58.05|56.65|408
1654567500000|2022-06-07 02:05:00|58.28|56.88|58.17|56.77|58.34|56.94|58.01|56.61|377
1654567800000|2022-06-07 02:10:00|58.15|56.75|58.44|57.04|58.58|57.18|58.07|56.67|378
1654568100000|2022-06-07 02:15:00|58.45|57.05|58.48|57.08|58.55|57.15|58.26|56.86|408
1654568400000|2022-06-07 02:20:00|58.47|57.07|58.48|57.08|58.58|57.18|58.2|56.8|382
1654568700000|2022-06-07 02:25:00|58.49|57.09|58.33|56.93|58.51|57.11|58.24|56.84|399
1654569000000|2022-06-07 02:30:00|58.34|56.94|58.3|56.9|58.45|57.05|58.21|56.81|415
1654569300000|2022-06-07 02:35:00|58.31|56.91|58.69|57.29|58.7|57.3|58.29|56.89|422
1654569600000|2022-06-07 02:40:00|58.68|57.28|58.52|57.12|58.71|57.31|58.5|57.1|349
1654569900000|2022-06-07 02:45:00|58.51|57.11|58.99|57.59|59.01|57.61|58.49|57.09|354
1654570200000|2022-06-07 02:50:00|58.98|57.58|58.78|57.38|58.99|57.59|58.78|57.38|300
1654570500000|2022-06-07 02:55:00|58.79|57.39|58.99|57.59|59|57.6|58.74|57.34|280
1654570800000|2022-06-07 03:00:00|59|57.6|58.85|57.45|59|57.6|58.76|57.36|247
1654571100000|2022-06-07 03:05:00|58.86|57.46|59.19|57.79|59.21|57.81|58.85|57.45|265
1654571400000|2022-06-07 03:10:00|59.18|57.78|59.31|57.91|59.37|57.97|59.14|57.74|243
1654571700000|2022-06-07 03:15:00|59.32|57.92|59.49|58.09|59.52|58.12|59.28|57.88|255
1654572000000|2022-06-07 03:20:00|59.48|58.08|59.71|58.31|59.71|58.31|59.43|58.03|323
1654572300000|2022-06-07 03:25:00|59.72|58.32|59.89|58.49|60.26|58.86|59.7|58.3|374
1654572600000|2022-06-07 03:30:00|59.88|58.48|59.67|58.27|60.01|58.61|59.62|58.22|255
1654572900000|2022-06-07 03:35:00|59.66|58.26|59.89|58.49|59.89|58.49|59.6|58.2|266
1654573200000|2022-06-07 03:40:00|59.88|58.48|60.14|58.74|60.14|58.74|59.77|58.37|289
1654573500000|2022-06-07 03:45:00|60.13|58.73|59.73|58.33|60.18|58.78|59.72|58.32|333
1654573800000|2022-06-07 03:50:00|59.74|58.34|59.75|58.35|59.76|58.36|59.66|58.26|196
1654574100000|2022-06-07 03:55:00|59.74|58.34|59.68|58.28|59.85|58.45|59.68|58.28|203
1654574400000|2022-06-07 04:00:00|59.67|58.27|59.44|58.04|59.78|58.38|59.34|57.94|331
1654574700000|2022-06-07 04:05:00|59.43|58.03|59.3|57.9|59.54|58.14|59.25|57.85|288
1654575000000|2022-06-07 04:10:00|59.29|57.89|59.42|58.02|59.43|58.03|59.27|57.87|164
1654575300000|2022-06-07 04:15:00|59.41|58.01|59.76|58.36|59.79|58.39|59.39|57.99|201
1654575600000|2022-06-07 04:20:00|59.77|58.37|59.55|58.15|59.77|58.37|59.47|58.07|167
1654575900000|2022-06-07 04:25:00|59.54|58.14|59.31|58.71|59.65|58.73|59.22|58.1|136
1654576200000|2022-06-07 04:30:00|59.32|58.72|59.06|58.46|59.35|58.75|58.96|58.36|156
1654576500000|2022-06-07 04:35:00|59.07|58.47|59.48|58.08|59.54|58.62|59.06|58.05|112
1654576800000|2022-06-07 04:40:00|59.49|58.09|59.46|58.06|59.58|58.18|59.46|58.06|178
1654577100000|2022-06-07 04:45:00|59.45|58.05|59.71|58.31|59.71|58.31|59.4|58|142
1654577400000|2022-06-07 04:50:00|59.72|58.32|59.5|58.1|59.74|58.34|59.48|58.08|134
1654577700000|2022-06-07 04:55:00|59.49|58.09|59.58|58.18|59.68|58.28|59.49|58.09|158
1654578000000|2022-06-07 05:00:00|59.57|58.17|59.41|58.01|59.59|58.19|59.41|58.01|182
1654578300000|2022-06-07 05:05:00|59.42|58.02|59.32|57.92|59.43|58.03|59.16|57.76|199
1654578600000|2022-06-07 05:10:00|59.31|57.91|59.08|57.68|59.39|57.99|59|57.6|226
1654578900000|2022-06-07 05:15:00|59.09|57.69|59.13|57.73|59.16|57.76|59.04|57.64|250
1654579200000|2022-06-07 05:20:00|59.14|57.74|58.81|57.41|59.17|57.77|58.74|57.34|284
1654579500000|2022-06-07 05:25:00|58.8|57.4|58.59|57.19|58.81|57.41|58.55|57.15|283
1654579800000|2022-06-07 05:30:00|58.6|57.2|58.96|57.56|58.97|57.57|58.58|57.18|251
1654580100000|2022-06-07 05:35:00|58.97|57.57|58.94|57.54|59.04|57.64|58.84|57.44|203
1654580400000|2022-06-07 05:40:00|58.95|57.55|59.1|57.7|59.16|57.76|58.95|57.55|219
1654580700000|2022-06-07 05:45:00|59.11|57.71|59.24|57.84|59.27|57.87|59.02|57.62|175
1654581000000|2022-06-07 05:50:00|59.23|57.83|59.44|58.04|59.52|58.12|59.2|57.8|254
1654581300000|2022-06-07 05:55:00|59.43|58.03|59.25|57.85|59.44|58.04|59.25|57.85|273
1654581600000|2022-06-07 06:00:00|59.24|57.84|59.37|57.97|59.48|58.08|59.21|57.81|260
1654581900000|2022-06-07 06:05:00|59.38|57.98|59.27|57.87|59.38|57.98|59.23|57.83|148
1654582200000|2022-06-07 06:10:00|59.26|57.86|59.37|57.97|59.39|57.99|59.26|57.86|181
1654582500000|2022-06-07 06:15:00|59.38|57.98|59.26|57.86|59.38|57.98|59.21|57.81|146
1654582800000|2022-06-07 06:20:00|59.25|57.85|59.07|57.67|59.3|57.9|59.05|57.65|225
1654583100000|2022-06-07 06:25:00|59.08|57.68|59.22|57.82|59.24|57.84|59.06|57.66|159
1654583400000|2022-06-07 06:30:00|59.21|57.81|59.03|57.63|59.27|57.87|59.03|57.63|186
1654583700000|2022-06-07 06:35:00|59.02|57.62|59.13|57.73|59.25|57.85|59.02|57.62|193
1654584000000|2022-06-07 06:40:00|59.14|57.74|58.99|57.59|59.19|57.79|58.98|57.58|163
1654584300000|2022-06-07 06:45:00|58.98|57.58|59.06|57.66|59.07|57.67|58.87|57.47|238
1654584600000|2022-06-07 06:50:00|59.05|57.65|58.96|57.56|59.14|57.74|58.94|57.54|185
1654584900000|2022-06-07 06:55:00|58.95|57.55|59.05|57.65|59.11|57.71|58.91|57.51|147
1654585200000|2022-06-07 07:00:00|59.04|57.64|59.15|57.75|59.29|57.89|59.02|57.62|239
1654585500000|2022-06-07 07:05:00|59.12|57.72|59.17|57.77|59.19|57.79|59.06|57.66|234
1654585800000|2022-06-07 07:10:00|59.16|57.76|59.27|57.87|59.27|57.87|59.09|57.69|238
1654586100000|2022-06-07 07:15:00|59.28|57.88|59.13|57.73|59.37|57.97|59.13|57.73|221
1654586400000|2022-06-07 07:20:00|59.12|57.72|59.08|57.68|59.17|57.77|58.88|57.48|263
1654586700000|2022-06-07 07:25:00|59.09|57.69|59.13|57.73|59.19|57.79|58.98|57.58|182
1654587000000|2022-06-07 07:30:00|59.14|57.74|59.07|57.67|59.19|57.79|59.06|57.66|210
1654587300000|2022-06-07 07:35:00|59.08|57.68|59.18|57.78|59.24|57.84|59.04|57.64|207
1654587600000|2022-06-07 07:40:00|59.17|57.77|59.28|57.88|59.46|58.06|59.14|57.74|326
1654587900000|2022-06-07 07:45:00|59.29|57.89|59.33|57.93|59.4|58|59.28|57.88|236
1654588200000|2022-06-07 07:50:00|59.32|57.92|59.34|57.94|59.36|57.96|59.26|57.86|204
1654588500000|2022-06-07 07:55:00|59.35|57.95|59.46|58.06|59.47|58.07|59.35|57.95|227
1654588800000|2022-06-07 08:00:00|59.45|58.05|59.38|57.98|59.47|58.07|59.34|57.94|238
1654589100000|2022-06-07 08:05:00|59.39|57.99|59.44|58.04|59.49|58.09|59.33|57.93|238
1654589400000|2022-06-07 08:10:00|59.45|58.05|59.57|58.17|59.59|58.19|59.37|57.97|199
1654589700000|2022-06-07 08:15:00|59.58|58.18|59.61|58.21|59.65|58.25|59.44|58.04|208
1654590000000|2022-06-07 08:20:00|59.6|58.2|59.56|58.16|59.61|58.21|59.48|58.08|142
1654590300000|2022-06-07 08:25:00|59.57|58.17|59.53|58.13|59.58|58.18|59.49|58.09|132
1654590600000|2022-06-07 08:30:00|59.54|58.14|59.47|58.07|59.56|58.16|59.45|58.05|183
1654590900000|2022-06-07 08:35:00|59.48|58.08|59.75|58.35|59.8|58.4|59.45|58.05|211
1654591200000|2022-06-07 08:40:00|59.74|58.34|59.75|58.35|59.77|58.37|59.69|58.29|248
1654591500000|2022-06-07 08:45:00|59.76|58.36|59.75|58.35|59.86|58.46|59.68|58.28|265
1654591800000|2022-06-07 08:50:00|59.74|58.34|59.66|58.26|59.79|58.39|59.58|58.18|210
1654592100000|2022-06-07 08:55:00|59.65|58.25|59.77|58.37|59.82|58.42|59.65|58.25|163
1654592400000|2022-06-07 09:00:00|59.76|58.36|59.6|58.2|59.79|58.39|59.6|58.2|202
1654592700000|2022-06-07 09:05:00|59.61|58.21|59.6|58.2|59.63|58.23|59.5|58.1|186
1654593000000|2022-06-07 09:10:00|59.61|58.21|59.35|57.95|59.61|58.21|59.31|57.91|219
1654593300000|2022-06-07 09:15:00|59.34|57.94|59.47|58.07|59.49|58.09|59.27|57.87|238
1654593600000|2022-06-07 09:20:00|59.48|58.08|59.38|57.98|59.49|58.09|59.33|57.93|198
1654593900000|2022-06-07 09:25:00|59.36|57.96|59.37|57.97|59.44|58.04|59.34|57.94|157
1654594200000|2022-06-07 09:30:00|59.38|57.98|59.3|57.9|59.45|58.05|59.27|57.87|166
1654594500000|2022-06-07 09:35:00|59.31|57.91|59.33|57.93|59.35|57.95|59.28|57.88|181
1654594800000|2022-06-07 09:40:00|59.34|57.94|59.22|57.82|59.34|57.94|59.2|57.8|177
1654595100000|2022-06-07 09:45:00|59.21|57.81|59.37|57.97|59.39|57.99|59.21|57.81|233
1654595400000|2022-06-07 09:50:00|59.36|57.96|59.28|57.88|59.37|57.97|59.28|57.88|139
1654595700000|2022-06-07 09:55:00|59.27|57.87|59.24|57.84|59.31|57.91|59.2|57.8|101
1654596000000|2022-06-07 10:00:00|59.25|57.85|59.35|57.95|59.43|58.03|59.21|57.81|219
1654596300000|2022-06-07 10:05:00|59.36|57.96|59.37|57.97|59.41|58.01|59.31|57.91|161
1654596600000|2022-06-07 10:10:00|59.36|57.96|59.37|57.97|59.41|58.01|59.34|57.94|139
1654596900000|2022-06-07 10:15:00|59.36|57.96|59.29|57.89|59.49|58.09|59.29|57.89|202
1654597200000|2022-06-07 10:20:00|59.28|57.88|59.31|57.91|59.34|57.94|59.25|57.85|148
1654597500000|2022-06-07 10:25:00|59.3|57.9|59.46|58.06|59.48|58.08|59.29|57.89|172
1654597800000|2022-06-07 10:30:00|59.45|58.05|59.61|58.21|59.68|58.28|59.44|58.04|213
1654598100000|2022-06-07 10:35:00|59.62|58.22|59.61|58.21|59.66|58.26|59.53|58.13|325
1654598400000|2022-06-07 10:40:00|59.62|58.22|59.53|58.13|59.64|58.24|59.53|58.13|200
1654598700000|2022-06-07 10:45:00|59.54|58.14|59.57|58.17|59.66|58.26|59.52|58.12|138
1654599000000|2022-06-07 10:50:00|59.58|58.18|59.56|58.16|59.6|58.2|59.52|58.12|128
1654599300000|2022-06-07 10:55:00|59.57|58.17|59.47|58.07|59.67|58.27|59.42|58.02|144
1654599600000|2022-06-07 11:00:00|59.48|58.08|58.68|57.28|59.57|58.17|58.62|57.22|419
1654599900000|2022-06-07 11:05:00|58.69|57.29|59.03|57.63|59.13|57.73|58.68|57.28|433
1654600200000|2022-06-07 11:10:00|59.02|57.62|58.87|57.47|59.05|57.65|58.61|57.21|408
1654600500000|2022-06-07 11:15:00|58.88|57.48|59.02|57.62|59.05|57.65|58.78|57.38|287
1654600800000|2022-06-07 11:20:00|59.01|57.61|58.9|57.5|59.02|57.62|58.72|57.32|279
1654601100000|2022-06-07 11:25:00|58.91|57.51|58.91|57.51|58.98|57.58|58.64|57.24|269
1654601400000|2022-06-07 11:30:00|58.92|57.52|59.08|57.68|59.13|57.73|58.8|57.4|343
1654601700000|2022-06-07 11:35:00|59.09|57.69|59.02|57.62|59.14|57.74|58.92|57.52|228
1654602000000|2022-06-07 11:40:00|59.03|57.63|58.97|57.57|59.03|57.63|58.9|57.5|281
1654602300000|2022-06-07 11:45:00|58.96|57.56|59.08|57.68|59.15|57.75|58.9|57.5|220
1654602600000|2022-06-07 11:50:00|59.07|57.67|58.94|57.54|59.07|57.67|58.89|57.49|149
1654602900000|2022-06-07 11:55:00|58.95|57.55|59.04|57.64|59.08|57.68|58.9|57.5|140
1654603200000|2022-06-07 12:00:00|59.05|57.65|59.04|57.64|59.13|57.73|58.91|57.51|295
1654603500000|2022-06-07 12:05:00|59.06|57.66|59.04|57.64|59.11|57.71|58.94|57.54|226
1654603800000|2022-06-07 12:10:00|59.03|57.63|59.07|57.67|59.1|57.7|58.93|57.53|242
1654604100000|2022-06-07 12:15:00|59.08|57.68|59.05|57.65|59.14|57.74|58.97|57.57|239
1654604400000|2022-06-07 12:20:00|59.04|57.64|58.83|57.43|59.13|57.73|58.78|57.38|257
1654604700000|2022-06-07 12:25:00|58.81|57.41|58.79|57.39|58.83|57.43|58.7|57.3|292
1654605000000|2022-06-07 12:30:00|58.78|57.38|59.04|57.64|59.04|57.64|58.76|57.36|311
1654605300000|2022-06-07 12:35:00|59.03|57.63|59.35|57.95|59.55|58.15|59|57.6|421
1654605600000|2022-06-07 12:40:00|59.34|57.94|59.38|57.98|59.47|58.07|59.23|57.83|327
1654605900000|2022-06-07 12:45:00|59.35|57.95|59.13|57.73|59.42|58.02|59.07|57.67|282
1654606200000|2022-06-07 12:50:00|59.14|57.74|59.26|57.86|59.29|57.89|59.11|57.71|289
1654606500000|2022-06-07 12:55:00|59.27|57.87|59.3|57.9|59.43|58.03|59.27|57.87|241
1654606800000|2022-06-07 13:00:00|59.29|57.89|59.3|57.9|59.36|57.96|59.23|57.83|269
1654607100000|2022-06-07 13:05:00|59.28|57.88|59.39|57.99|59.45|58.05|59.27|57.87|228
1654607400000|2022-06-07 13:10:00|59.4|58|59.29|57.89|59.55|58.15|59.28|57.88|250
1654607700000|2022-06-07 13:15:00|59.28|57.88|59.41|58.01|59.42|58.02|59.26|57.86|235
1654608000000|2022-06-07 13:20:00|59.4|58|59.43|58.03|59.44|58.04|59.34|57.94|203
1654608300000|2022-06-07 13:25:00|59.44|58.04|59.62|58.22|59.71|58.31|59.43|58.03|256
1654608600000|2022-06-07 13:30:00|59.61|58.21|59.89|58.49|59.99|58.59|59.26|57.86|512
1654608900000|2022-06-07 13:35:00|59.91|58.51|60.35|58.95|60.49|59.09|59.77|58.37|570
1654609200000|2022-06-07 13:40:00|60.34|58.94|60.66|59.26|60.71|59.31|60.25|58.85|548
1654609500000|2022-06-07 13:45:00|60.67|59.27|60.66|59.26|60.9|59.5|60.51|59.11|453
1654609800000|2022-06-07 13:50:00|60.67|59.27|60.84|59.44|61|59.6|60.65|59.25|445
1654610100000|2022-06-07 13:55:00|60.82|59.42|60.5|59.1|60.89|59.49|60.4|59|472
1654610400000|2022-06-07 14:00:00|60.51|59.11|60.39|58.99|60.54|59.14|60.28|58.88|394
1654610700000|2022-06-07 14:05:00|60.38|58.98|60.17|58.77|60.51|59.11|60.15|58.75|354
1654611000000|2022-06-07 14:10:00|60.18|58.78|60.21|58.81|60.23|58.83|60|58.6|281
1654611300000|2022-06-07 14:15:00|60.22|58.82|60.36|58.96|60.46|59.06|60.08|58.68|382
1654611600000|2022-06-07 14:20:00|60.37|58.97|60.53|59.13|60.63|59.23|60.26|58.86|329
1654611900000|2022-06-07 14:25:00|60.52|59.12|60.72|59.32|60.75|59.35|60.44|59.04|348
1654612200000|2022-06-07 14:30:00|60.73|59.33|61.29|59.89|61.33|59.93|60.61|59.21|437
1654612500000|2022-06-07 14:35:00|61.28|59.88|61.76|60.36|61.83|60.43|61.07|59.67|507
1654612800000|2022-06-07 14:40:00|61.75|60.35|61.73|60.33|61.79|60.39|61.57|60.17|464
1654613100000|2022-06-07 14:45:00|61.74|60.34|62.37|60.97|62.38|60.98|61.65|60.25|474
1654613400000|2022-06-07 14:50:00|62.36|60.96|62.82|61.42|62.96|61.56|61.99|60.59|534
1654613700000|2022-06-07 14:55:00|62.77|61.37|62.46|61.06|62.86|61.46|62.41|61.01|536
1654614000000|2022-06-07 15:00:00|62.47|61.07|63.13|61.73|63.51|62.11|62.25|60.85|554
1654614300000|2022-06-07 15:05:00|63.1|61.7|62.98|61.58|63.23|61.83|62.71|61.31|617
1654614600000|2022-06-07 15:10:00|62.97|61.57|62.87|61.47|63.21|61.81|62.72|61.32|613
1654614900000|2022-06-07 15:15:00|62.86|61.46|62.52|61.12|63.28|61.88|62.43|61.03|587
1654615200000|2022-06-07 15:20:00|62.51|61.11|62.24|60.84|62.59|61.19|62.1|60.7|560
1654615500000|2022-06-07 15:25:00|62.25|60.85|61.95|60.55|62.39|60.99|61.92|60.52|515
1654615800000|2022-06-07 15:30:00|61.96|60.56|62.1|60.7|62.12|60.72|61.8|60.4|469
1654616100000|2022-06-07 15:35:00|62.09|60.69|62.31|60.91|62.36|60.96|62.02|60.62|433
1654616400000|2022-06-07 15:40:00|62.32|60.92|62.3|60.9|62.48|61.08|62.2|60.8|384
1654616700000|2022-06-07 15:45:00|62.31|60.91|62|60.6|62.46|61.06|61.99|60.59|418
1654617000000|2022-06-07 15:50:00|62.01|60.61|62|60.6|62.14|60.74|61.94|60.54|368
1654617300000|2022-06-07 15:55:00|61.99|60.59|62.21|60.81|62.22|60.82|61.97|60.57|288
1654617600000|2022-06-07 16:00:00|62.2|60.8|62.11|60.71|62.37|60.97|62.09|60.69|344
1654617900000|2022-06-07 16:05:00|62.1|60.7|62.05|60.65|62.11|60.71|61.9|60.5|350
1654618200000|2022-06-07 16:10:00|62.06|60.66|61.82|60.42|62.11|60.71|61.79|60.39|250
1654618500000|2022-06-07 16:15:00|61.83|60.43|61.47|60.07|61.83|60.43|61.39|59.99|540
1654618800000|2022-06-07 16:20:00|61.46|60.06|61.57|60.17|61.62|60.22|61.34|59.94|421
1654619100000|2022-06-07 16:25:00|61.58|60.18|61.51|60.11|61.6|60.2|61.46|60.06|362
1654619400000|2022-06-07 16:30:00|61.52|60.12|61.9|60.5|61.92|60.52|61.4|60|408
1654619700000|2022-06-07 16:35:00|61.91|60.51|62.09|60.69|62.12|60.72|61.82|60.42|402
1654620000000|2022-06-07 16:40:00|62.07|60.67|62.36|60.96|62.56|61.16|62.03|60.63|427
1654620300000|2022-06-07 16:45:00|62.39|60.99|62.46|61.06|62.56|61.16|62.36|60.96|377
1654620600000|2022-06-07 16:50:00|62.45|61.05|62.32|60.92|62.5|61.1|62.17|60.77|322
1654620900000|2022-06-07 16:55:00|62.33|60.93|62.61|61.21|62.98|61.58|62.32|60.92|379
1654621200000|2022-06-07 17:00:00|62.62|61.22|62.72|61.32|62.76|61.36|62.44|61.04|339
1654621500000|2022-06-07 17:05:00|62.7|61.3|62.74|61.34|62.9|61.5|62.65|61.25|309
1654621800000|2022-06-07 17:10:00|62.75|61.35|62.64|61.24|63.01|61.61|62.59|61.19|371
1654622100000|2022-06-07 17:15:00|62.63|61.23|62.43|61.03|62.81|61.41|62.41|61.01|274
1654622400000|2022-06-07 17:20:00|62.42|61.02|62.25|60.85|62.43|61.03|62.12|60.72|287
1654622700000|2022-06-07 17:25:00|62.24|60.84|62.4|61|62.42|61.02|62.16|60.76|317
1654623000000|2022-06-07 17:30:00|62.39|60.99|61.98|60.58|62.39|60.99|61.95|60.55|303
1654623300000|2022-06-07 17:35:00|61.99|60.59|62|60.6|62.04|60.64|61.94|60.54|289
1654623600000|2022-06-07 17:40:00|62.01|60.61|61.92|60.52|62.07|60.67|61.84|60.44|282
1654623900000|2022-06-07 17:45:00|61.91|60.51|61.98|60.58|62.06|60.66|61.86|60.46|293
1654624200000|2022-06-07 17:50:00|61.97|60.57|62.02|60.62|62.05|60.65|61.87|60.47|283
1654624500000|2022-06-07 17:55:00|62.01|60.61|61.84|60.44|62.03|60.63|61.79|60.39|219
1654624800000|2022-06-07 18:00:00|61.82|60.42|61.98|60.58|62.04|60.64|61.82|60.42|262
1654625100000|2022-06-07 18:05:00|61.97|60.57|62.24|60.84|62.25|60.85|61.88|60.48|295
1654625400000|2022-06-07 18:10:00|62.25|60.85|62.71|61.31|62.79|61.39|62.25|60.85|422
1654625700000|2022-06-07 18:15:00|62.7|61.3|62.46|61.06|62.77|61.37|62.35|60.95|395
1654626000000|2022-06-07 18:20:00|62.47|61.07|62.66|61.26|62.7|61.3|62.3|60.9|292
1654626300000|2022-06-07 18:25:00|62.67|61.27|62.81|61.41|62.92|61.52|62.49|61.09|274
1654626600000|2022-06-07 18:30:00|62.82|61.42|62.95|61.55|63.04|61.64|62.65|61.25|344
1654626900000|2022-06-07 18:35:00|62.93|61.53|63.03|61.63|63.05|61.65|62.93|61.53|240
1654627200000|2022-06-07 18:40:00|63.02|61.62|63.02|61.62|63.3|61.9|62.96|61.56|347
1654627500000|2022-06-07 18:45:00|63.01|61.61|62.9|61.5|63.04|61.64|62.82|61.42|282
1654627800000|2022-06-07 18:50:00|62.89|61.49|62.94|61.54|63.03|61.63|62.83|61.43|287
1654628100000|2022-06-07 18:55:00|62.93|61.53|62.94|61.54|63.03|61.63|62.89|61.49|179
1654628400000|2022-06-07 19:00:00|62.95|61.55|62.96|61.56|63.03|61.63|62.89|61.49|170
1654628700000|2022-06-07 19:05:00|62.95|61.55|63.06|61.66|63.12|61.72|62.89|61.49|242
1654629000000|2022-06-07 19:10:00|63.07|61.67|63.01|61.61|63.23|61.83|62.9|61.5|224
1654629300000|2022-06-07 19:15:00|63.02|61.62|63.07|61.67|63.08|61.68|62.94|61.54|151
1654629600000|2022-06-07 19:20:00|63.08|61.68|62.98|61.58|63.14|61.74|62.91|61.51|212
1654629900000|2022-06-07 19:25:00|62.99|61.59|62.67|61.27|63.01|61.61|62.52|61.12|248
1654630200000|2022-06-07 19:30:00|62.66|61.26|63.36|61.96|63.4|62|62.65|61.25|309
1654630500000|2022-06-07 19:35:00|63.37|61.97|64.23|62.83|64.23|62.83|63.28|61.88|512
1654630800000|2022-06-07 19:40:00|64.24|62.84|64.01|62.61|64.27|62.87|63.66|62.26|536
1654631100000|2022-06-07 19:45:00|64.03|62.63|64.26|62.86|64.52|63.12|63.79|62.39|562
1654631400000|2022-06-07 19:50:00|64.25|62.85|63.94|62.54|64.47|63.07|63.6|62.2|573
1654631700000|2022-06-07 19:55:00|63.93|62.53|63.75|62.35|63.96|62.56|63.38|61.98|550
1654632000000|2022-06-07 20:00:00|63.74|62.34|64.04|62.64|64.11|62.71|63.69|62.29|537
1654632300000|2022-06-07 20:05:00|64.03|62.63|64.03|62.63|64.36|62.96|64.01|62.61|477
1654632600000|2022-06-07 20:10:00|64.01|62.61|63.93|62.53|64.2|62.8|63.76|62.36|537
1654632900000|2022-06-07 20:15:00|63.94|62.54|64.2|62.8|64.4|63|63.94|62.54|499
1654633200000|2022-06-07 20:20:00|64.16|62.76|64.28|62.88|64.49|63.09|64.09|62.69|432
1654633500000|2022-06-07 20:25:00|64.29|62.89|64.41|63.01|65.17|63.77|64.26|62.86|561
1654633800000|2022-06-07 20:30:00|64.39|62.99|63.9|62.5|64.57|63.17|63.84|62.44|471
1654634100000|2022-06-07 20:35:00|63.91|62.51|63.96|62.56|64.1|62.7|63.66|62.26|497
1654634400000|2022-06-07 20:40:00|63.97|62.57|63.91|62.51|64.13|62.73|63.88|62.48|404
1654634700000|2022-06-07 20:45:00|63.93|62.53|63.8|62.4|64.09|62.69|63.77|62.37|351
1654635000000|2022-06-07 20:50:00|63.81|62.41|63.85|62.45|64.02|62.62|63.76|62.36|364
1654635300000|2022-06-07 20:55:00|63.86|62.46|63.96|62.56|64.11|62.71|63.86|62.46|286
1654635600000|2022-06-07 21:00:00|63.95|62.55|63.99|62.59|64.17|62.77|63.95|62.55|239
1654635900000|2022-06-07 21:05:00|64|62.6|64.2|62.8|64.35|62.95|63.99|62.59|210
1654636200000|2022-06-07 21:10:00|64.19|62.79|64.01|62.61|64.32|62.92|64|62.6|240
1654636500000|2022-06-07 21:15:00|64.02|62.62|64.18|62.78|64.32|62.92|64.01|62.61|217
1654636800000|2022-06-07 21:20:00|64.17|62.77|64.07|62.67|64.23|62.83|64.07|62.67|170
1654637100000|2022-06-07 21:25:00|64.06|62.66|63.36|61.96|64.06|62.66|63.33|61.93|316
1654637400000|2022-06-07 21:30:00|63.33|61.93|63.06|61.66|63.36|61.96|62.94|61.54|323
1654637700000|2022-06-07 21:35:00|63.07|61.67|63.28|61.88|63.34|61.94|63.06|61.66|307
1654638000000|2022-06-07 21:40:00|63.27|61.87|63|61.6|63.28|61.88|62.82|61.42|285
1654638300000|2022-06-07 21:45:00|63.01|61.61|63.03|61.63|63.11|61.71|62.94|61.54|233
1654638600000|2022-06-07 21:50:00|63.04|61.64|63.25|61.85|63.29|61.89|63.04|61.64|211
1654638900000|2022-06-07 21:55:00|63.26|61.86|63.13|61.73|63.27|61.87|63.09|61.69|179
1654639200000|2022-06-07 22:00:00|63.12|61.72|63.28|61.88|63.35|61.95|63.02|61.62|342
1654639500000|2022-06-07 22:05:00|63.29|61.89|63.05|61.65|63.29|61.89|63.03|61.63|307
1654639800000|2022-06-07 22:10:00|63.04|61.64|63.15|61.75|63.18|61.78|63.02|61.62|218
1654640100000|2022-06-07 22:15:00|63.14|61.74|63.05|61.65|63.34|61.94|63.04|61.64|289
1654640400000|2022-06-07 22:20:00|63.04|61.64|62.82|61.42|63.08|61.68|62.82|61.42|357
1654640700000|2022-06-07 22:25:00|62.81|61.41|62.83|61.43|63|61.6|62.81|61.41|294
1654641000000|2022-06-07 22:30:00|62.81|61.41|62.35|60.95|62.88|61.48|62.35|60.95|305
1654641300000|2022-06-07 22:35:00|62.34|60.94|62.55|61.15|62.61|61.21|62.31|60.91|323
1654641600000|2022-06-07 22:40:00|62.54|61.14|62.07|60.67|62.55|61.15|62.01|60.61|463
1654641900000|2022-06-07 22:45:00|62.05|60.65|60.89|59.49|62.25|60.85|60.89|59.49|594
1654642200000|2022-06-07 22:50:00|60.87|59.47|62.7|61.3|62.7|61.3|60.86|59.46|721
1654642500000|2022-06-07 22:55:00|62.75|61.35|62.33|60.93|63|61.6|62.03|60.63|799
1654642800000|2022-06-07 23:00:00|62.34|60.94|62.11|60.71|62.45|61.05|61.68|60.28|740
1654643100000|2022-06-07 23:05:00|62.1|60.7|62.57|61.17|62.61|61.21|62.02|60.62|692
1654643400000|2022-06-07 23:10:00|62.56|61.16|62.69|61.29|62.88|61.48|62.54|61.14|497
1654643700000|2022-06-07 23:15:00|62.67|61.27|62.16|60.76|62.71|61.31|62.11|60.71|509
1654644000000|2022-06-07 23:20:00|62.15|60.75|62.67|61.27|62.74|61.34|62.15|60.75|463
1654644300000|2022-06-07 23:25:00|62.66|61.26|62.43|61.03|62.68|61.28|62.41|61.01|500
1654644600000|2022-06-07 23:30:00|62.41|61.01|62.48|61.08|62.71|61.31|62.41|61.01|357
1654644900000|2022-06-07 23:35:00|62.47|61.07|62.51|61.11|62.72|61.32|62.46|61.06|378
1654645200000|2022-06-07 23:40:00|62.52|61.12|62.73|61.33|62.9|61.5|62.52|61.12|398
1654645500000|2022-06-07 23:45:00|62.72|61.32|62.37|60.97|62.77|61.37|62.36|60.96|238
1654645800000|2022-06-07 23:50:00|62.36|60.96|62.21|60.81|62.47|61.07|62.18|60.78|421
1654646100000|2022-06-07 23:55:00|62.22|60.82|62.1|60.7|62.27|60.87|62.04|60.64|335
1654646400000|2022-06-08 00:00:00|62.09|60.69|62.03|60.63|62.26|60.86|61.95|60.55|475
1654646700000|2022-06-08 00:05:00|62.04|60.64|61.92|60.52|62.05|60.65|61.76|60.36|320
1654647000000|2022-06-08 00:10:00|61.93|60.53|62.5|61.1|62.51|61.11|61.86|60.46|477
1654647300000|2022-06-08 00:15:00|62.51|61.11|62.49|61.09|62.64|61.24|62.44|61.04|372
1654647600000|2022-06-08 00:20:00|62.48|61.08|62.71|61.31|62.78|61.38|62.42|61.02|385
1654647900000|2022-06-08 00:25:00|62.72|61.32|62.91|61.51|62.92|61.52|62.68|61.28|320
1654648200000|2022-06-08 00:30:00|62.89|61.49|62.75|61.35|62.94|61.54|62.72|61.32|273
1654648500000|2022-06-08 00:35:00|62.76|61.36|62.7|61.3|62.83|61.43|62.59|61.19|327
1654648800000|2022-06-08 00:40:00|62.72|61.32|62.64|61.24|62.84|61.44|62.62|61.22|278
1654649100000|2022-06-08 00:45:00|62.63|61.23|62.52|61.12|62.81|61.41|62.45|61.05|331
1654649400000|2022-06-08 00:50:00|62.5|61.1|62.57|61.17|62.63|61.23|62.47|61.07|280
1654649700000|2022-06-08 00:55:00|62.56|61.16|62.31|60.91|62.6|61.2|62.2|60.8|303
1654650000000|2022-06-08 01:00:00|62.32|60.92|61.99|60.59|62.4|61|61.97|60.57|439
1654650300000|2022-06-08 01:05:00|61.97|60.57|62|60.6|62.02|60.62|61.59|60.19|550
1654650600000|2022-06-08 01:10:00|62.02|60.62|62|60.6|62.22|60.82|61.8|60.4|457
1654650900000|2022-06-08 01:15:00|61.99|60.59|62.1|60.7|62.26|60.86|61.98|60.58|535
1654651200000|2022-06-08 01:20:00|62.09|60.69|62.41|61.01|62.46|61.06|62.03|60.63|456
1654651500000|2022-06-08 01:25:00|62.4|61|62.42|61.02|62.48|61.08|62.36|60.96|355
1654651800000|2022-06-08 01:30:00|62.43|61.03|62.74|61.34|62.95|61.55|62.34|60.94|419
1654652100000|2022-06-08 01:35:00|62.72|61.32|65.98|64.58|65.98|64.58|62.72|61.32|517
1654652400000|2022-06-08 01:40:00|65.95|64.55|65.39|63.99|66.49|65.09|64.99|63.59|750
1654652700000|2022-06-08 01:45:00|65.4|64|64.69|63.29|65.42|64.02|64.48|63.08|640
1654653000000|2022-06-08 01:50:00|64.66|63.26|65.36|63.96|65.92|64.52|64.46|63.06|640
1654653300000|2022-06-08 01:55:00|65.37|63.97|65.57|64.17|65.65|64.25|64.92|63.52|555
1654653600000|2022-06-08 02:00:00|65.58|64.18|65.38|63.98|65.81|64.41|65.28|63.88|533
1654653900000|2022-06-08 02:05:00|65.39|63.99|65.88|64.48|66.29|64.89|65.27|63.87|606
1654654200000|2022-06-08 02:10:00|65.87|64.47|65.67|64.27|66|64.6|65.59|64.19|470
1654654500000|2022-06-08 02:15:00|65.66|64.26|65.68|64.28|66.16|64.76|65.53|64.13|508
1654654800000|2022-06-08 02:20:00|65.67|64.27|65.17|63.77|65.68|64.28|65.01|63.61|471
1654655100000|2022-06-08 02:25:00|65.18|63.78|64.99|63.59|65.18|63.78|64.82|63.42|416
1654655400000|2022-06-08 02:30:00|64.98|63.58|65.31|63.91|65.33|63.93|64.83|63.43|451
1654655700000|2022-06-08 02:35:00|65.33|63.93|65.17|63.77|65.38|63.98|65.1|63.7|268
1654656000000|2022-06-08 02:40:00|65.19|63.79|64.78|63.38|65.2|63.8|64.71|63.31|374
1654656300000|2022-06-08 02:45:00|64.8|63.4|64.98|63.58|65.03|63.63|64.68|63.28|372
1654656600000|2022-06-08 02:50:00|64.97|63.57|64.96|63.56|65.11|63.71|64.88|63.48|319
1654656900000|2022-06-08 02:55:00|64.97|63.57|64.92|63.52|65.11|63.71|64.84|63.44|373
1654657200000|2022-06-08 03:00:00|64.93|63.53|65.19|63.79|65.2|63.8|64.93|63.53|410
1654657500000|2022-06-08 03:05:00|65.21|63.81|64.82|63.42|65.26|63.86|64.78|63.38|340
1654657800000|2022-06-08 03:10:00|64.81|63.41|64.81|63.41|64.83|63.43|64.51|63.11|414
1654658100000|2022-06-08 03:15:00|64.8|63.4|64.13|62.73|64.82|63.42|64|62.6|506
1654658400000|2022-06-08 03:20:00|64.14|62.74|64.21|62.81|64.48|63.08|63.99|62.59|575
1654658700000|2022-06-08 03:25:00|64.22|62.82|63.54|62.14|64.22|62.82|63.48|62.08|603
1654659000000|2022-06-08 03:30:00|63.55|62.15|62.99|61.59|63.57|62.17|62.94|61.54|573
1654659300000|2022-06-08 03:35:00|63|61.6|63.33|61.93|63.35|61.95|62.81|61.41|548
1654659600000|2022-06-08 03:40:00|63.31|61.91|62.94|61.54|63.32|61.92|62.9|61.5|532
1654659900000|2022-06-08 03:45:00|62.95|61.55|63.83|62.43|63.85|62.45|62.89|61.49|550
1654660200000|2022-06-08 03:50:00|63.79|62.39|63.53|62.13|64.04|62.64|63.49|62.09|502
1654660500000|2022-06-08 03:55:00|63.54|62.14|63.73|62.33|63.74|62.34|63.32|61.92|505
1654660800000|2022-06-08 04:00:00|63.74|62.34|63.27|61.87|63.75|62.35|63.04|61.64|408
1654661100000|2022-06-08 04:05:00|63.26|61.86|63.48|62.08|63.54|62.14|63.13|61.73|385
1654661400000|2022-06-08 04:10:00|63.46|62.06|64.35|62.95|64.54|63.14|63.46|62.06|542
1654661700000|2022-06-08 04:15:00|64.34|62.94|64.5|63.1|64.73|63.33|64.24|62.84|505
1654662000000|2022-06-08 04:20:00|64.51|63.11|64.72|63.32|64.87|63.47|64.4|63|409
1654662300000|2022-06-08 04:25:00|64.7|63.3|65|63.6|65.06|63.66|64.67|63.27|310
1654662600000|2022-06-08 04:30:00|64.99|63.59|64.51|63.11|65.02|63.62|64.42|63.02|278
1654662900000|2022-06-08 04:35:00|64.5|63.1|64.56|63.16|64.71|63.31|64.41|63.01|248
1654663200000|2022-06-08 04:40:00|64.57|63.17|64.66|63.26|64.84|63.44|64.5|63.1|289
1654663500000|2022-06-08 04:45:00|64.67|63.27|64.85|63.45|64.88|63.48|64.64|63.24|407
1654663800000|2022-06-08 04:50:00|64.84|63.44|64.6|63.2|64.97|63.57|64.58|63.18|316
1654664100000|2022-06-08 04:55:00|64.59|63.19|64.48|63.08|64.82|63.42|64.39|62.99|263
1654664400000|2022-06-08 05:00:00|64.45|63.05|64.69|63.29|64.7|63.3|64.3|62.9|347
1654664700000|2022-06-08 05:05:00|64.66|63.26|64.49|63.09|64.86|63.46|64.47|63.07|340
1654665000000|2022-06-08 05:10:00|64.48|63.08|64.69|63.29|64.72|63.32|64.39|62.99|362
1654665300000|2022-06-08 05:15:00|64.67|63.27|64.51|63.11|64.69|63.29|64.49|63.09|282
1654665600000|2022-06-08 05:20:00|64.5|63.1|64.5|63.1|64.67|63.27|64.47|63.07|266
1654665900000|2022-06-08 05:25:00|64.49|63.09|64.36|62.96|64.5|63.1|64.2|62.8|275
1654666200000|2022-06-08 05:30:00|64.35|62.95|64.46|63.06|64.65|63.25|64.32|62.92|300
1654666500000|2022-06-08 05:35:00|64.45|63.05|64.91|63.51|64.96|63.56|64.36|62.96|330
1654666800000|2022-06-08 05:40:00|64.9|63.5|65.54|64.14|65.74|64.34|64.85|63.45|582
1654667100000|2022-06-08 05:45:00|65.55|64.15|65.26|63.86|65.7|64.3|65.2|63.8|429
1654667400000|2022-06-08 05:50:00|65.28|63.88|65.37|63.97|65.51|64.11|65.27|63.87|405
1654667700000|2022-06-08 05:55:00|65.36|63.96|65.14|63.74|65.39|63.99|65.06|63.66|336
1654668000000|2022-06-08 06:00:00|65.16|63.76|65.2|63.8|65.37|63.97|64.9|63.5|400
1654668300000|2022-06-08 06:05:00|65.19|63.79|64.97|63.57|65.22|63.82|64.9|63.5|296
1654668600000|2022-06-08 06:10:00|64.96|63.56|64.76|63.36|64.99|63.59|64.74|63.34|264
1654668900000|2022-06-08 06:15:00|64.75|63.35|64.6|63.2|64.81|63.41|64.56|63.16|231
1654669200000|2022-06-08 06:20:00|64.59|63.19|64.5|63.1|64.63|63.23|64.4|63|307
1654669500000|2022-06-08 06:25:00|64.49|63.09|64.33|62.93|64.53|63.13|64.21|62.81|307
1654669800000|2022-06-08 06:30:00|64.31|62.91|64.46|63.06|64.56|63.16|64.25|62.85|370
1654670100000|2022-06-08 06:35:00|64.45|63.05|64.57|63.17|64.74|63.34|64.43|63.03|239
1654670400000|2022-06-08 06:40:00|64.58|63.18|64.68|63.28|64.77|63.37|64.47|63.07|255
1654670700000|2022-06-08 06:45:00|64.69|63.29|64.94|63.54|65.06|63.66|64.69|63.29|239
1654671000000|2022-06-08 06:50:00|64.93|63.53|64.59|63.19|65|63.6|64.59|63.19|187
1654671300000|2022-06-08 06:55:00|64.6|63.2|64.87|63.47|64.88|63.48|64.54|63.14|245
1654671600000|2022-06-08 07:00:00|64.88|63.48|64.64|63.24|64.91|63.51|64.53|63.13|327
1654671900000|2022-06-08 07:05:00|64.63|63.23|64.33|62.93|64.69|63.29|64.12|62.72|345
1654672200000|2022-06-08 07:10:00|64.32|62.92|64.2|62.8|64.34|62.94|63.91|62.51|359
1654672500000|2022-06-08 07:15:00|64.22|62.82|63.92|62.52|64.34|62.94|63.92|62.52|318
1654672800000|2022-06-08 07:20:00|63.91|62.51|64.03|62.63|64.08|62.68|63.79|62.39|426
1654673100000|2022-06-08 07:25:00|64.04|62.64|64|62.6|64.11|62.71|63.95|62.55|350
1654673400000|2022-06-08 07:30:00|63.99|62.59|64.1|62.7|64.17|62.77|63.96|62.56|272
1654673700000|2022-06-08 07:35:00|64.09|62.69|63.99|62.59|64.11|62.71|63.81|62.41|347
1654674000000|2022-06-08 07:40:00|64|62.6|64.34|62.94|64.34|62.94|63.97|62.57|243
1654674300000|2022-06-08 07:45:00|64.33|62.93|64.63|63.23|64.81|63.41|64.27|62.87|478
1654674600000|2022-06-08 07:50:00|64.64|63.24|64.45|63.05|64.69|63.29|64.39|62.99|332
1654674900000|2022-06-08 07:55:00|64.44|63.04|64.51|63.11|64.6|63.2|64.36|62.96|232
1654675200000|2022-06-08 08:00:00|64.53|63.13|64.42|63.02|64.55|63.15|64.4|63|262
1654675500000|2022-06-08 08:05:00|64.44|63.04|64|62.6|64.45|63.05|63.86|62.46|272
1654675800000|2022-06-08 08:10:00|63.99|62.59|64|62.6|64.1|62.7|63.88|62.48|317
1654676100000|2022-06-08 08:15:00|63.98|62.58|63.68|62.28|64.02|62.62|63.4|62|358
1654676400000|2022-06-08 08:20:00|63.69|62.29|64.17|62.77|64.29|62.89|63.69|62.29|377
1654676700000|2022-06-08 08:25:00|64.18|62.78|64.1|62.7|64.24|62.84|63.92|62.52|252
1654677000000|2022-06-08 08:30:00|64.12|62.72|63.87|62.47|64.24|62.84|63.84|62.44|309
1654677300000|2022-06-08 08:35:00|63.88|62.48|63.83|62.43|64.01|62.61|63.83|62.43|286
1654677600000|2022-06-08 08:40:00|63.84|62.44|64.14|62.74|64.19|62.79|63.64|62.24|369
1654677900000|2022-06-08 08:45:00|64.15|62.75|63.94|62.54|64.31|62.91|63.93|62.53|322
1654678200000|2022-06-08 08:50:00|63.93|62.53|63.93|62.53|63.99|62.59|63.81|62.41|288
1654678500000|2022-06-08 08:55:00|63.91|62.51|64.03|62.63|64.03|62.63|63.85|62.45|271
1654678800000|2022-06-08 09:00:00|64.04|62.64|63.79|62.39|64.05|62.65|63.78|62.38|225
1654679100000|2022-06-08 09:05:00|63.8|62.4|63.89|62.49|64.05|62.65|63.75|62.35|225
1654679400000|2022-06-08 09:10:00|63.88|62.48|64.18|62.78|64.21|62.81|63.78|62.38|257
1654679700000|2022-06-08 09:15:00|64.19|62.79|64.15|62.75|64.22|62.82|63.91|62.51|232
1654680000000|2022-06-08 09:20:00|64.16|62.76|63.98|62.58|64.19|62.79|63.96|62.56|149
1654680300000|2022-06-08 09:25:00|63.97|62.57|64.09|62.69|64.17|62.77|63.96|62.56|187
1654680600000|2022-06-08 09:30:00|64.07|62.67|64.67|63.27|64.69|63.29|64|62.6|388
1654680900000|2022-06-08 09:35:00|64.68|63.28|64.46|63.06|64.72|63.32|64.4|63|321
1654681200000|2022-06-08 09:40:00|64.47|63.07|64.62|63.22|64.66|63.26|64.47|63.07|187
1654681500000|2022-06-08 09:45:00|64.61|63.21|64.5|63.1|64.65|63.25|64.4|63|192
1654681800000|2022-06-08 09:50:00|64.51|63.11|64.57|63.17|64.64|63.24|64.45|63.05|207
1654682100000|2022-06-08 09:55:00|64.56|63.16|64.68|63.28|64.68|63.28|64.54|63.14|160
1654682400000|2022-06-08 10:00:00|64.67|63.27|64.49|63.09|64.67|63.27|64.4|63|254
1654682700000|2022-06-08 10:05:00|64.47|63.07|64.41|63.01|64.49|63.09|64.23|62.83|280
1654683000000|2022-06-08 10:10:00|64.4|63|64.38|62.98|64.43|63.03|64.36|62.96|167
1654683300000|2022-06-08 10:15:00|64.37|62.97|64.4|63|64.57|63.17|64.36|62.96|195
1654683600000|2022-06-08 10:20:00|64.39|62.99|64.61|63.21|64.62|63.22|64.39|62.99|301
1654683900000|2022-06-08 10:25:00|64.62|63.22|64.55|63.15|64.65|63.25|64.51|63.11|209
1654684200000|2022-06-08 10:30:00|64.56|63.16|64.55|63.15|64.66|63.26|64.51|63.11|251
1654684500000|2022-06-08 10:35:00|64.56|63.16|64.59|63.19|64.65|63.25|64.53|63.13|130
1654684800000|2022-06-08 10:40:00|64.58|63.18|64.57|63.17|64.67|63.27|64.56|63.16|155
1654685100000|2022-06-08 10:45:00|64.56|63.16|64.42|63.02|64.57|63.17|64.21|62.81|237
1654685400000|2022-06-08 10:50:00|64.41|63.01|64.44|63.04|64.47|63.07|64.23|62.83|250
1654685700000|2022-06-08 10:55:00|64.43|63.03|64.32|62.92|64.44|63.04|64.29|62.89|191
1654686000000|2022-06-08 11:00:00|64.33|62.93|64.22|62.82|64.42|63.02|64.06|62.66|228
1654686300000|2022-06-08 11:05:00|64.23|62.83|64.29|62.89|64.32|62.92|64.22|62.82|270
1654686600000|2022-06-08 11:10:00|64.28|62.88|64.44|63.04|64.49|63.09|64.26|62.86|295
1654686900000|2022-06-08 11:15:00|64.45|63.05|64.5|63.1|64.51|63.11|64.4|63|245
1654687200000|2022-06-08 11:20:00|64.51|63.11|64.34|62.94|64.6|63.2|64.23|62.83|260
1654687500000|2022-06-08 11:25:00|64.33|62.93|64.51|63.11|64.57|63.17|64.32|62.92|266
1654687800000|2022-06-08 11:30:00|64.52|63.12|64.66|63.26|64.69|63.29|64.44|63.04|343
1654688100000|2022-06-08 11:35:00|64.65|63.25|65.38|63.98|65.5|64.1|64.65|63.25|394
1654688400000|2022-06-08 11:40:00|65.37|63.97|65.46|64.06|65.69|64.29|65.06|63.66|348
1654688700000|2022-06-08 11:45:00|65.45|64.05|65.16|63.76|65.53|64.13|65.14|63.74|330
1654689000000|2022-06-08 11:50:00|65.15|63.75|65.03|63.63|65.32|63.92|65|63.6|280
1654689300000|2022-06-08 11:55:00|65.05|63.65|65.02|63.62|65.23|63.83|65.02|63.62|208
1654689600000|2022-06-08 12:00:00|65.03|63.63|65.13|63.73|65.16|63.76|64.76|63.36|331
1654689900000|2022-06-08 12:05:00|65.12|63.72|65.15|63.75|65.27|63.87|65.07|63.67|240
1654690200000|2022-06-08 12:10:00|65.14|63.74|65.5|64.1|65.65|64.25|65.08|63.68|356
1654690500000|2022-06-08 12:15:00|65.49|64.09|65.35|63.95|65.96|64.56|65.21|63.81|397
1654690800000|2022-06-08 12:20:00|65.34|63.94|64.72|63.32|65.54|64.14|64.67|63.27|426
1654691100000|2022-06-08 12:25:00|64.73|63.33|64.45|63.05|64.76|63.36|64.16|62.76|606
1654691400000|2022-06-08 12:30:00|64.47|63.07|64.65|63.25|64.85|63.45|64.3|62.9|556
1654691700000|2022-06-08 12:35:00|64.66|63.26|64.7|63.3|65|63.6|64.65|63.25|402
1654692000000|2022-06-08 12:40:00|64.69|63.29|64.81|63.41|64.92|63.52|64.4|63|391
1654692300000|2022-06-08 12:45:00|64.82|63.42|64.84|63.44|64.92|63.52|64.66|63.26|404
1654692600000|2022-06-08 12:50:00|64.83|63.43|64.73|63.33|64.89|63.49|64.68|63.28|293
1654692900000|2022-06-08 12:55:00|64.72|63.32|64.68|63.28|64.96|63.56|64.64|63.24|436
1654693200000|2022-06-08 13:00:00|64.69|63.29|64.9|63.5|64.96|63.56|64.38|62.98|506
1654693500000|2022-06-08 13:05:00|64.89|63.49|65.17|63.77|65.38|63.98|64.85|63.45|528
1654693800000|2022-06-08 13:10:00|65.16|63.76|65.24|63.84|65.3|63.9|65.02|63.62|353
1654694100000|2022-06-08 13:15:00|65.25|63.85|65.15|63.75|65.38|63.98|65.08|63.68|373
1654694400000|2022-06-08 13:20:00|65.14|63.74|65.27|63.87|65.32|63.92|65.09|63.69|259
1654694700000|2022-06-08 13:25:00|65.28|63.88|65.39|63.99|65.59|64.19|65.28|63.88|440
1654695000000|2022-06-08 13:30:00|65.37|63.97|65.65|64.25|65.66|64.26|64.98|63.58|609
1654695300000|2022-06-08 13:35:00|65.64|64.24|66.08|64.68|66.12|64.72|65.62|64.22|641
1654695600000|2022-06-08 13:40:00|66.09|64.69|65.74|64.34|66.09|64.69|65.58|64.18|592
1654695900000|2022-06-08 13:45:00|65.75|64.35|66.88|65.48|67.03|65.63|65.69|64.29|664
1654696200000|2022-06-08 13:50:00|66.87|65.47|66.88|65.48|67.3|65.9|66.43|65.03|654
1654696500000|2022-06-08 13:55:00|66.87|65.47|66.57|65.17|66.89|65.49|66.5|65.1|592
1654696800000|2022-06-08 14:00:00|66.59|65.19|66.6|65.2|66.81|65.41|66.1|64.7|608
1654697100000|2022-06-08 14:05:00|66.58|65.18|66.31|64.91|66.75|65.35|66.28|64.88|517
1654697400000|2022-06-08 14:10:00|66.3|64.9|65.91|64.51|66.31|64.91|65.83|64.43|589
1654697700000|2022-06-08 14:15:00|65.92|64.52|66.28|64.88|66.3|64.9|65.77|64.37|571
1654698000000|2022-06-08 14:20:00|66.24|64.84|66.26|64.86|66.36|64.96|66.06|64.66|514
1654698300000|2022-06-08 14:25:00|66.23|64.83|66.13|64.73|66.47|65.07|66.06|64.66|409
1654698600000|2022-06-08 14:30:00|66.14|64.74|66.45|65.05|66.67|65.27|66.07|64.67|588
1654698900000|2022-06-08 14:35:00|66.48|65.08|66.57|65.17|66.98|65.58|66.46|65.06|557
1654699200000|2022-06-08 14:40:00|66.56|65.16|66.21|64.81|66.76|65.36|66.21|64.81|513
1654699500000|2022-06-08 14:45:00|66.2|64.8|66.35|64.95|66.54|65.14|66.17|64.77|520
1654699800000|2022-06-08 14:50:00|66.33|64.93|66.25|64.85|66.44|65.04|66.19|64.79|460
1654700100000|2022-06-08 14:55:00|66.24|64.84|65.99|64.59|66.26|64.86|65.79|64.39|435
1654700400000|2022-06-08 15:00:00|66|64.6|66.13|64.73|66.2|64.8|65.88|64.48|485
1654700700000|2022-06-08 15:05:00|66.12|64.72|66.31|64.91|66.33|64.93|66.11|64.71|445
1654701000000|2022-06-08 15:10:00|66.3|64.9|66.62|65.22|66.69|65.29|66.24|64.84|441
1654701300000|2022-06-08 15:15:00|66.63|65.23|66.47|65.07|66.69|65.29|66.34|64.94|380
1654701600000|2022-06-08 15:20:00|66.43|65.03|66.46|65.06|66.57|65.17|66.37|64.97|360
1654701900000|2022-06-08 15:25:00|66.47|65.07|66.61|65.21|66.68|65.28|66.38|64.98|322
1654702200000|2022-06-08 15:30:00|66.6|65.2|67.23|65.83|67.26|65.86|66.46|65.06|441
1654702500000|2022-06-08 15:35:00|67.24|65.84|67.09|65.69|67.29|65.89|66.76|65.36|486
1654702800000|2022-06-08 15:40:00|67.1|65.7|66.75|65.35|67.28|65.88|66.68|65.28|519
1654703100000|2022-06-08 15:45:00|66.78|65.38|66.67|65.27|66.88|65.48|66.44|65.04|469
1654703400000|2022-06-08 15:50:00|66.68|65.28|67.05|65.65|67.28|65.88|66.5|65.1|553
1654703700000|2022-06-08 15:55:00|67.06|65.66|67.1|65.7|67.28|65.88|66.84|65.44|489
1654704000000|2022-06-08 16:00:00|67.09|65.69|67.31|65.91|67.59|66.19|67.04|65.64|511
1654704300000|2022-06-08 16:05:00|67.32|65.92|67.27|65.87|67.33|65.93|66.94|65.54|571
1654704600000|2022-06-08 16:10:00|67.28|65.88|67.34|65.94|67.42|66.02|67.05|65.65|440
1654704900000|2022-06-08 16:15:00|67.35|65.95|67.3|65.9|67.39|65.99|67.1|65.7|327
1654705200000|2022-06-08 16:20:00|67.31|65.91|66.84|65.44|67.32|65.92|66.59|65.19|387
1654705500000|2022-06-08 16:25:00|66.83|65.43|66.52|65.12|66.84|65.44|66.34|64.94|477
1654705800000|2022-06-08 16:30:00|66.53|65.13|66.15|64.75|66.57|65.17|66|64.6|502
1654706100000|2022-06-08 16:35:00|66.16|64.76|65.99|64.59|66.29|64.89|65.96|64.56|439
1654706400000|2022-06-08 16:40:00|65.98|64.58|65.89|64.49|66.23|64.83|65.89|64.49|505
1654706700000|2022-06-08 16:45:00|65.9|64.5|66.27|64.87|66.37|64.97|65.88|64.48|493
1654707000000|2022-06-08 16:50:00|66.28|64.88|66.25|64.85|66.45|65.05|66.23|64.83|347
1654707300000|2022-06-08 16:55:00|66.24|64.84|66.34|64.94|66.43|65.03|66.13|64.73|289
1654707600000|2022-06-08 17:00:00|66.35|64.95|65.86|64.46|66.38|64.98|65.75|64.35|417
1654707900000|2022-06-08 17:05:00|65.87|64.47|65.78|64.38|65.87|64.47|65.56|64.16|473
1654708200000|2022-06-08 17:10:00|65.79|64.39|65.79|64.39|66.02|64.62|65.78|64.38|349
1654708500000|2022-06-08 17:15:00|65.8|64.4|66.08|64.68|66.14|64.74|65.79|64.39|378
1654708800000|2022-06-08 17:20:00|66.09|64.69|66.35|64.95|66.36|64.96|66.03|64.63|353
1654709100000|2022-06-08 17:25:00|66.36|64.96|66.12|64.72|66.37|64.97|66.1|64.7|328
1654709400000|2022-06-08 17:30:00|66.13|64.73|66.19|64.79|66.23|64.83|66|64.6|384
1654709700000|2022-06-08 17:35:00|66.2|64.8|66.04|64.64|66.24|64.84|65.96|64.56|276
1654710000000|2022-06-08 17:40:00|66.03|64.63|66.47|65.07|66.47|65.07|66.02|64.62|245
1654710300000|2022-06-08 17:45:00|66.45|65.05|66.26|64.86|66.46|65.06|66.19|64.79|213
1654710600000|2022-06-08 17:50:00|66.25|64.85|66.17|64.77|66.27|64.87|66.11|64.71|171
1654710900000|2022-06-08 17:55:00|66.18|64.78|66.18|64.78|66.24|64.84|66.11|64.71|244
1654711200000|2022-06-08 18:00:00|66.19|64.79|66.21|64.81|66.42|65.02|66.14|64.74|285
1654711500000|2022-06-08 18:05:00|66.22|64.82|66.06|64.66|66.22|64.82|65.91|64.51|301
1654711800000|2022-06-08 18:10:00|66.04|64.64|65.97|64.57|66.04|64.64|65.88|64.48|248
1654712100000|2022-06-08 18:15:00|65.96|64.56|65.64|64.24|66|64.6|65.58|64.18|268
1654712400000|2022-06-08 18:20:00|65.65|64.25|65.5|64.1|65.83|64.43|65.35|63.95|436
1654712700000|2022-06-08 18:25:00|65.49|64.09|65.33|63.93|65.49|64.09|65.12|63.72|496
1654713000000|2022-06-08 18:30:00|65.32|63.92|64.72|63.32|65.36|63.96|64.63|63.23|418
1654713300000|2022-06-08 18:35:00|64.71|63.31|64.76|63.36|64.88|63.48|64.43|63.03|563
1654713600000|2022-06-08 18:40:00|64.77|63.37|65.01|63.61|65.04|63.64|64.75|63.35|451
1654713900000|2022-06-08 18:45:00|65.02|63.62|65.39|63.99|65.61|64.21|64.97|63.57|438
1654714200000|2022-06-08 18:50:00|65.4|64|65.43|64.03|65.64|64.24|65.38|63.98|313
1654714500000|2022-06-08 18:55:00|65.44|64.04|65.54|64.14|65.61|64.21|65.44|64.04|228
1654714800000|2022-06-08 19:00:00|65.53|64.13|65.44|64.04|65.53|64.13|65.14|63.74|405
1654715100000|2022-06-08 19:05:00|65.43|64.03|65.24|63.84|65.43|64.03|65.07|63.67|378
1654715400000|2022-06-08 19:10:00|65.25|63.85|65.26|63.86|65.43|64.03|65.18|63.78|390
1654715700000|2022-06-08 19:15:00|65.25|63.85|65.01|63.61|65.29|63.89|64.96|63.56|379
1654716000000|2022-06-08 19:20:00|65.02|63.62|65.55|64.15|65.64|64.24|65.02|63.62|381
1654716300000|2022-06-08 19:25:00|65.54|64.14|65.53|64.13|65.62|64.22|65.44|64.04|335
1654716600000|2022-06-08 19:30:00|65.52|64.12|65.89|64.49|66.1|64.7|65.52|64.12|421
1654716900000|2022-06-08 19:35:00|65.88|64.48|65.91|64.51|66.02|64.62|65.81|64.41|333
1654717200000|2022-06-08 19:40:00|65.9|64.5|65.91|64.51|65.97|64.57|65.81|64.41|290
1654717500000|2022-06-08 19:45:00|65.93|64.53|65.54|64.14|65.94|64.54|65.46|64.06|304
1654717800000|2022-06-08 19:50:00|65.53|64.13|65.65|64.25|65.82|64.42|65.52|64.12|390
1654718100000|2022-06-08 19:55:00|65.63|64.23|65.33|63.93|65.7|64.3|65.31|63.91|306
1654718400000|2022-06-08 20:00:00|65.32|63.92|65.38|63.98|65.46|64.06|65.25|63.85|314
1654718700000|2022-06-08 20:05:00|65.39|63.99|65.18|63.78|65.4|64|65.14|63.74|257
1654719000000|2022-06-08 20:10:00|65.14|63.74|65.08|63.68|65.15|63.75|64.84|63.44|256
1654719300000|2022-06-08 20:15:00|65.07|63.67|65.17|63.77|65.29|63.89|64.98|63.58|344
1654719600000|2022-06-08 20:20:00|65.18|63.78|65.12|63.72|65.28|63.88|65.08|63.68|244
1654719900000|2022-06-08 20:25:00|65.1|63.7|64.96|63.56|65.12|63.72|64.84|63.44|272
1654720200000|2022-06-08 20:30:00|64.97|63.57|65.14|63.74|65.24|63.84|64.95|63.55|323
1654720500000|2022-06-08 20:35:00|65.15|63.75|65.22|63.82|65.23|63.83|64.84|63.44|329
1654720800000|2022-06-08 20:40:00|65.23|63.83|65.07|63.67|65.23|63.83|64.95|63.55|292
1654721100000|2022-06-08 20:45:00|65.05|63.65|64.99|63.59|65.07|63.67|64.84|63.44|220
1654721400000|2022-06-08 20:50:00|65.01|63.61|64.83|63.43|65.01|63.61|64.79|63.39|152
1654721700000|2022-06-08 20:55:00|64.82|63.42|64.7|63.3|64.92|63.52|64.7|63.3|176
1654722000000|2022-06-08 21:00:00|64.69|63.29|64.9|63.5|64.97|63.57|64.6|63.2|240
1654722300000|2022-06-08 21:05:00|64.89|63.49|64.84|63.44|65.05|63.65|64.83|63.43|205
1654722600000|2022-06-08 21:10:00|64.81|63.41|64.72|63.32|64.86|63.46|64.69|63.29|280
1654722900000|2022-06-08 21:15:00|64.73|63.33|64.64|63.24|64.78|63.38|64.62|63.22|127
1654723200000|2022-06-08 21:20:00|64.63|63.23|64.96|63.56|64.96|63.56|64.62|63.22|191
1654723500000|2022-06-08 21:25:00|64.95|63.55|64.95|63.55|65.04|63.64|64.91|63.51|212
1654723800000|2022-06-08 21:30:00|64.96|63.56|65.28|63.88|65.29|63.89|64.95|63.55|141
1654724100000|2022-06-08 21:35:00|65.27|63.87|65.67|64.27|65.68|64.28|65.27|63.87|255
1654724400000|2022-06-08 21:40:00|65.68|64.28|65.62|64.22|65.88|64.48|65.52|64.12|273
1654724700000|2022-06-08 21:45:00|65.63|64.23|65.55|64.15|65.68|64.28|65.36|63.96|186
1654725000000|2022-06-08 21:50:00|65.54|64.14|65.72|64.32|65.75|64.35|65.38|63.98|181
1654725300000|2022-06-08 21:55:00|65.73|64.33|66.1|64.7|66.25|64.85|65.72|64.32|313
1654725600000|2022-06-08 22:00:00|66.11|64.71|65.84|64.44|66.22|64.82|65.83|64.43|389
1654725900000|2022-06-08 22:05:00|65.85|64.45|65.94|64.54|66.05|64.65|65.77|64.37|329
1654726200000|2022-06-08 22:10:00|65.95|64.55|65.66|64.26|66.02|64.62|65.66|64.26|227
1654726500000|2022-06-08 22:15:00|65.65|64.25|65.53|64.13|65.67|64.27|65.47|64.07|315
1654726800000|2022-06-08 22:20:00|65.52|64.12|65.46|64.06|65.58|64.18|65.46|64.06|228
1654727100000|2022-06-08 22:25:00|65.47|64.07|65.53|64.13|65.63|64.23|65.44|64.04|206
1654727400000|2022-06-08 22:30:00|65.54|64.14|65.49|64.09|65.71|64.31|65.49|64.09|240
1654727700000|2022-06-08 22:35:00|65.5|64.1|65.43|64.03|65.6|64.2|65.42|64.02|226
1654728000000|2022-06-08 22:40:00|65.41|64.01|65.56|64.16|65.59|64.19|65.22|63.82|295
1654728300000|2022-06-08 22:45:00|65.57|64.17|65.81|64.41|65.9|64.5|65.51|64.11|310
1654728600000|2022-06-08 22:50:00|65.8|64.4|65.71|64.31|65.81|64.41|65.6|64.2|280
1654728900000|2022-06-08 22:55:00|65.7|64.3|65.52|64.12|65.73|64.33|65.48|64.08|274
1654729200000|2022-06-08 23:00:00|65.51|64.11|65.6|64.2|65.73|64.33|65.46|64.06|304
1654729500000|2022-06-08 23:05:00|65.59|64.19|65.42|64.02|65.59|64.19|65.28|63.88|280
1654729800000|2022-06-08 23:10:00|65.41|64.01|65.27|63.87|65.46|64.06|65.15|63.75|270
1654730100000|2022-06-08 23:15:00|65.28|63.88|65.04|63.64|65.29|63.89|65|63.6|339
1654730400000|2022-06-08 23:20:00|65.05|63.65|65.29|63.89|65.41|64.01|65.04|63.64|337
1654730700000|2022-06-08 23:25:00|65.3|63.9|65.06|63.66|65.31|63.91|64.87|63.47|377
1654731000000|2022-06-08 23:30:00|65.04|63.64|65.27|63.87|65.4|64|65.02|63.62|411
1654731300000|2022-06-08 23:35:00|65.3|63.9|65.08|63.68|65.36|63.96|64.86|63.46|400
1654731600000|2022-06-08 23:40:00|65.07|63.67|64.78|63.38|65.2|63.8|64.77|63.37|377
1654731900000|2022-06-08 23:45:00|64.77|63.37|64.95|63.55|65.09|63.69|64.71|63.31|394
1654732200000|2022-06-08 23:50:00|64.93|63.53|64.79|63.39|64.95|63.55|64.61|63.21|372
1654732500000|2022-06-08 23:55:00|64.78|63.38|64.75|63.35|64.86|63.46|64.68|63.28|335
1654732800000|2022-06-09 00:00:00|64.76|63.36|64.51|63.11|65.04|63.64|64.49|63.09|420
1654733100000|2022-06-09 00:05:00|64.5|63.1|64.08|62.68|64.7|63.3|63.99|62.59|477
1654733400000|2022-06-09 00:10:00|64.09|62.69|64.29|62.89|64.4|63|64.09|62.69|456
1654733700000|2022-06-09 00:15:00|64.27|62.87|63.92|62.52|64.29|62.89|63.84|62.44|489
1654734000000|2022-06-09 00:20:00|63.91|62.51|63.76|62.36|63.98|62.58|63.74|62.34|355
1654734300000|2022-06-09 00:25:00|63.77|62.37|63.63|62.23|63.8|62.4|63.34|61.94|470
1654734600000|2022-06-09 00:30:00|63.64|62.24|63.42|62.02|63.64|62.24|63.27|61.87|409
1654734900000|2022-06-09 00:35:00|63.39|61.99|63.79|62.39|63.89|62.49|63.39|61.99|516
1654735200000|2022-06-09 00:40:00|63.78|62.38|63.83|62.43|63.88|62.48|63.64|62.24|427
1654735500000|2022-06-09 00:45:00|63.82|62.42|64.2|62.8|64.39|62.99|63.79|62.39|453
1654735800000|2022-06-09 00:50:00|64.21|62.81|64.46|63.06|64.57|63.17|64.18|62.78|413
1654736100000|2022-06-09 00:55:00|64.47|63.07|64.5|63.1|64.69|63.29|64.43|63.03|351
1654736400000|2022-06-09 01:00:00|64.49|63.09|65.02|63.62|65.05|63.65|64.47|63.07|459
1654736700000|2022-06-09 01:05:00|65.01|63.61|65.2|63.8|65.24|63.84|64.87|63.47|446
1654737000000|2022-06-09 01:10:00|65.19|63.79|65.08|63.68|65.54|64.14|65.06|63.66|461
1654737300000|2022-06-09 01:15:00|65.09|63.69|65.13|63.73|65.15|63.75|64.95|63.55|427
1654737600000|2022-06-09 01:20:00|65.15|63.75|64.68|63.28|65.15|63.75|64.66|63.26|306
1654737900000|2022-06-09 01:25:00|64.7|63.3|64.5|63.1|64.77|63.37|64.43|63.03|279
1654738200000|2022-06-09 01:30:00|64.51|63.11|64.74|63.34|64.75|63.35|64.35|62.95|329
1654738500000|2022-06-09 01:35:00|64.75|63.35|64.4|63|64.78|63.38|64.4|63|283
1654738800000|2022-06-09 01:40:00|64.41|63.01|64.48|63.08|64.63|63.23|64.37|62.97|286
1654739100000|2022-06-09 01:45:00|64.47|63.07|64.12|62.72|64.48|63.08|64.09|62.69|307
1654739400000|2022-06-09 01:50:00|64.13|62.73|64.14|62.74|64.19|62.79|64.05|62.65|262
1654739700000|2022-06-09 01:55:00|64.18|62.78|63.73|62.33|64.19|62.79|63.73|62.33|177
1654740000000|2022-06-09 02:00:00|63.74|62.34|63.81|62.41|63.89|62.49|63.72|62.32|275
1654740300000|2022-06-09 02:05:00|63.8|62.4|63.84|62.44|63.93|62.53|63.76|62.36|244
1654740600000|2022-06-09 02:10:00|63.85|62.45|63.8|62.4|63.95|62.55|63.62|62.22|235
1654740900000|2022-06-09 02:15:00|63.79|62.39|63.83|62.43|63.85|62.45|63.7|62.3|202
1654741200000|2022-06-09 02:20:00|63.82|62.42|64.11|62.71|64.16|62.76|63.76|62.36|269
1654741500000|2022-06-09 02:25:00|64.1|62.7|64.07|62.67|64.18|62.78|64.03|62.63|260
1654741800000|2022-06-09 02:30:00|64.06|62.66|64.08|62.68|64.25|62.85|64.04|62.64|239
1654742100000|2022-06-09 02:35:00|64.13|62.73|63.92|62.52|64.13|62.73|63.81|62.41|160
1654742400000|2022-06-09 02:40:00|63.91|62.51|63.92|62.52|63.99|62.59|63.8|62.4|177
1654742700000|2022-06-09 02:45:00|63.93|62.53|64.08|62.68|64.09|62.69|63.9|62.5|254
1654743000000|2022-06-09 02:50:00|64.07|62.67|64|62.6|64.11|62.71|63.87|62.47|205
1654743300000|2022-06-09 02:55:00|63.99|62.59|64.11|62.71|64.14|62.74|63.97|62.57|298
1654743600000|2022-06-09 03:00:00|64.09|62.69|64.42|63.02|64.44|63.04|64.04|62.64|371
1654743900000|2022-06-09 03:05:00|64.44|63.04|64.34|62.94|64.47|63.07|64.25|62.85|323
1654744200000|2022-06-09 03:10:00|64.33|62.93|64.44|63.04|64.47|63.07|64.31|62.91|320
1654744500000|2022-06-09 03:15:00|64.45|63.05|64.36|62.96|64.48|63.08|64.31|62.91|269
1654744800000|2022-06-09 03:20:00|64.37|62.97|64.53|63.13|64.68|63.28|64.36|62.96|324
1654745100000|2022-06-09 03:25:00|64.54|63.14|64.64|63.24|64.7|63.3|64.49|63.09|353
1654745400000|2022-06-09 03:30:00|64.66|63.26|64.52|63.12|64.71|63.31|64.51|63.11|288
1654745700000|2022-06-09 03:35:00|64.5|63.1|64.62|63.22|64.7|63.3|64.46|63.06|217
1654746000000|2022-06-09 03:40:00|64.63|63.23|64.79|63.39|64.82|63.42|64.63|63.23|210
1654746300000|2022-06-09 03:45:00|64.81|63.41|64.64|63.24|64.81|63.41|64.58|63.18|214
1654746600000|2022-06-09 03:50:00|64.65|63.25|64.85|63.45|64.87|63.47|64.62|63.22|209
1654746900000|2022-06-09 03:55:00|64.86|63.46|65.13|63.73|65.23|63.83|64.85|63.45|272
1654747200000|2022-06-09 04:00:00|65.14|63.74|64.79|63.39|65.18|63.78|64.76|63.36|264
1654747500000|2022-06-09 04:05:00|64.78|63.38|64.93|63.53|64.99|63.59|64.75|63.35|263
1654747800000|2022-06-09 04:10:00|64.94|63.54|64.86|63.46|65.03|63.63|64.85|63.45|208
1654748100000|2022-06-09 04:15:00|64.87|63.47|64.7|63.3|64.94|63.54|64.58|63.18|225
1654748400000|2022-06-09 04:20:00|64.69|63.29|64.68|63.28|64.83|63.43|64.67|63.27|211
1654748700000|2022-06-09 04:25:00|64.69|63.29|64.72|63.32|64.9|63.5|64.68|63.28|228
1654749000000|2022-06-09 04:30:00|64.71|63.31|64.58|63.18|64.77|63.37|64.57|63.17|157
1654749300000|2022-06-09 04:35:00|64.59|63.19|64.61|63.21|64.66|63.26|64.57|63.17|137
1654749600000|2022-06-09 04:40:00|64.6|63.2|64.82|63.42|64.83|63.43|64.54|63.14|175
1654749900000|2022-06-09 04:45:00|64.8|63.4|64.63|63.23|64.82|63.42|64.57|63.17|198
1654750200000|2022-06-09 04:50:00|64.62|63.22|64.66|63.26|64.77|63.37|64.59|63.19|174
1654750500000|2022-06-09 04:55:00|64.64|63.24|64.72|63.32|64.78|63.38|64.55|63.15|202
1654750800000|2022-06-09 05:00:00|64.73|63.33|64.65|63.25|64.76|63.36|64.56|63.16|187
1654751100000|2022-06-09 05:05:00|64.64|63.24|65.13|63.73|65.15|63.75|64.59|63.19|346
1654751400000|2022-06-09 05:10:00|65.12|63.72|65.09|63.69|65.41|64.01|65.01|63.61|345
1654751700000|2022-06-09 05:15:00|65.1|63.7|65.16|63.76|65.24|63.84|65.06|63.66|296
1654752000000|2022-06-09 05:20:00|65.15|63.75|65.42|64.02|65.46|64.06|65.14|63.74|316
1654752300000|2022-06-09 05:25:00|65.4|64|65.59|64.19|65.7|64.3|65.39|63.99|317
1654752600000|2022-06-09 05:30:00|65.61|64.21|65.34|63.94|65.61|64.21|65.28|63.88|302
1654752900000|2022-06-09 05:35:00|65.35|63.95|65.37|63.97|65.44|64.04|65.28|63.88|226
1654753200000|2022-06-09 05:40:00|65.36|63.96|65.29|63.89|65.43|64.03|65.2|63.8|252
1654753500000|2022-06-09 05:45:00|65.28|63.88|65.25|63.85|65.4|64|65.2|63.8|231
1654753800000|2022-06-09 05:50:00|65.24|63.84|65.22|63.82|65.34|63.94|65.2|63.8|192
1654754100000|2022-06-09 05:55:00|65.23|63.83|65.17|63.77|65.3|63.9|65.13|63.73|194
1654754400000|2022-06-09 06:00:00|65.16|63.76|65.12|63.72|65.24|63.84|65.04|63.64|233
1654754700000|2022-06-09 06:05:00|65.11|63.71|65.06|63.66|65.11|63.71|64.98|63.58|191
1654755000000|2022-06-09 06:10:00|65.07|63.67|65.31|63.91|65.31|63.91|65.06|63.66|212
1654755300000|2022-06-09 06:15:00|65.3|63.9|65.12|63.72|65.32|63.92|65.12|63.72|199
1654755600000|2022-06-09 06:20:00|65.1|63.7|65.08|63.68|65.19|63.79|65.03|63.63|184
1654755900000|2022-06-09 06:25:00|65.09|63.69|65.23|63.83|65.23|63.83|65.08|63.68|204
1654756200000|2022-06-09 06:30:00|65.24|63.84|65.06|63.66|65.27|63.87|64.99|63.59|232
1654756500000|2022-06-09 06:35:00|65.05|63.65|65.09|63.69|65.18|63.78|65.05|63.65|178
1654756800000|2022-06-09 06:40:00|65.08|63.68|65.08|63.68|65.13|63.73|65.01|63.61|203
1654757100000|2022-06-09 06:45:00|65.07|63.67|65.05|63.65|65.15|63.75|65.01|63.61|201
1654757400000|2022-06-09 06:50:00|65.04|63.64|65.26|63.86|65.32|63.92|65.03|63.63|250
1654757700000|2022-06-09 06:55:00|65.25|63.85|65.32|63.92|65.32|63.92|65.21|63.81|255
1654758000000|2022-06-09 07:00:00|65.31|63.91|65.47|64.07|65.49|64.09|65.3|63.9|287
1654758300000|2022-06-09 07:05:00|65.48|64.08|65.54|64.14|65.59|64.19|65.36|63.96|358
1654758600000|2022-06-09 07:10:00|65.55|64.15|65.81|64.41|65.9|64.5|65.53|64.13|288
1654758900000|2022-06-09 07:15:00|65.82|64.42|65.84|64.44|65.95|64.55|65.61|64.21|224
1654759200000|2022-06-09 07:20:00|65.85|64.45|65.97|64.57|66.16|64.76|65.85|64.45|210
1654759500000|2022-06-09 07:25:00|65.93|64.53|66.11|64.71|66.16|64.76|65.93|64.53|170
1654759800000|2022-06-09 07:30:00|66.09|64.69|65.6|64.2|66.12|64.72|65.59|64.19|298
1654760100000|2022-06-09 07:35:00|65.61|64.21|65.71|64.31|65.72|64.32|65.57|64.17|271
1654760400000|2022-06-09 07:40:00|65.69|64.29|65.74|64.34|65.83|64.43|65.64|64.24|288
1654760700000|2022-06-09 07:45:00|65.75|64.35|65.74|64.34|65.98|64.58|65.64|64.24|355
1654761000000|2022-06-09 07:50:00|65.73|64.33|65.78|64.38|65.98|64.58|65.71|64.31|357
1654761300000|2022-06-09 07:55:00|65.79|64.39|65.98|64.58|66|64.6|65.72|64.32|306
1654761600000|2022-06-09 08:00:00|65.99|64.59|66.19|64.79|66.43|65.03|65.71|64.31|485
1654761900000|2022-06-09 08:05:00|66.18|64.78|66.1|64.7|66.25|64.85|66|64.6|396
1654762200000|2022-06-09 08:10:00|66.08|64.68|65.91|64.51|66.12|64.72|65.88|64.48|283
1654762500000|2022-06-09 08:15:00|65.9|64.5|65.95|64.55|66.03|64.63|65.83|64.43|229
1654762800000|2022-06-09 08:20:00|65.96|64.56|65.84|64.44|66.09|64.69|65.8|64.4|294
1654763100000|2022-06-09 08:25:00|65.85|64.45|65.86|64.46|65.91|64.51|65.79|64.39|246
1654763400000|2022-06-09 08:30:00|65.85|64.45|65.78|64.38|65.92|64.52|65.56|64.16|307
1654763700000|2022-06-09 08:35:00|65.79|64.39|65.75|64.35|65.82|64.42|65.64|64.24|335
1654764000000|2022-06-09 08:40:00|65.74|64.34|65.72|64.32|65.8|64.4|65.67|64.27|245
1654764300000|2022-06-09 08:45:00|65.7|64.3|65.8|64.4|65.92|64.52|65.66|64.26|324
1654764600000|2022-06-09 08:50:00|65.79|64.39|65.62|64.22|65.85|64.45|65.52|64.12|338
1654764900000|2022-06-09 08:55:00|65.6|64.2|65.71|64.31|65.8|64.4|65.59|64.19|309
1654765200000|2022-06-09 09:00:00|65.73|64.33|65.63|64.23|65.8|64.4|65.54|64.14|236
1654765500000|2022-06-09 09:05:00|65.64|64.24|65.65|64.25|65.69|64.29|65.48|64.08|189
1654765800000|2022-06-09 09:10:00|65.64|64.24|65.68|64.28|65.76|64.36|65.62|64.22|460
1654766100000|2022-06-09 09:15:00|65.7|64.3|65.71|64.31|65.78|64.38|65.63|64.23|536
1654766400000|2022-06-09 09:20:00|65.69|64.29|65.93|64.53|66.01|64.61|65.68|64.28|396
1654766700000|2022-06-09 09:25:00|65.94|64.54|66.06|64.66|66.11|64.71|65.92|64.52|286
1654767000000|2022-06-09 09:30:00|66.07|64.67|66.27|64.87|66.3|64.9|66.01|64.61|302
1654767300000|2022-06-09 09:35:00|66.28|64.88|66.04|64.64|66.3|64.9|66.03|64.63|329
1654767600000|2022-06-09 09:40:00|66.03|64.63|66|64.6|66.15|64.75|65.98|64.58|261
1654767900000|2022-06-09 09:45:00|66.01|64.61|66.04|64.64|66.13|64.73|66.01|64.61|205
1654768200000|2022-06-09 09:50:00|66.03|64.63|65.9|64.5|66.13|64.73|65.83|64.43|400
1654768500000|2022-06-09 09:55:00|65.88|64.48|65.79|64.39|65.9|64.5|65.67|64.27|425
1654768800000|2022-06-09 10:00:00|65.78|64.38|66.02|64.62|66.09|64.69|65.78|64.38|321
1654769100000|2022-06-09 10:05:00|66.03|64.63|65.85|64.45|66.1|64.7|65.84|64.44|251
1654769400000|2022-06-09 10:10:00|65.84|64.44|65.87|64.47|66.01|64.61|65.78|64.38|350
1654769700000|2022-06-09 10:15:00|65.88|64.48|65.97|64.57|65.99|64.59|65.86|64.46|252
1654770000000|2022-06-09 10:20:00|65.96|64.56|66.14|64.74|66.15|64.75|65.89|64.49|258
1654770300000|2022-06-09 10:25:00|66.15|64.75|66.09|64.69|66.16|64.76|66|64.6|228
1654770600000|2022-06-09 10:30:00|66.08|64.68|65.97|64.57|66.18|64.78|65.88|64.48|235
1654770900000|2022-06-09 10:35:00|65.98|64.58|65.99|64.59|66.03|64.63|65.87|64.47|221
1654771200000|2022-06-09 10:40:00|66|64.6|65.93|64.53|66.01|64.61|65.89|64.49|145
1654771500000|2022-06-09 10:45:00|65.94|64.54|65.72|64.32|65.97|64.57|65.71|64.31|219
1654771800000|2022-06-09 10:50:00|65.73|64.33|65.63|64.23|65.85|64.45|65.63|64.23|256
1654772100000|2022-06-09 10:55:00|65.62|64.22|65.5|64.1|65.67|64.27|65.41|64.01|345
1654772400000|2022-06-09 11:00:00|65.49|64.09|65.43|64.03|65.51|64.11|65.3|63.9|372
1654772700000|2022-06-09 11:05:00|65.42|64.02|65.54|64.14|65.63|64.23|65.35|63.95|372
1654773000000|2022-06-09 11:10:00|65.53|64.13|65.55|64.15|65.65|64.25|65.51|64.11|289
1654773300000|2022-06-09 11:15:00|65.54|64.14|65.37|63.97|65.56|64.16|65.3|63.9|330
1654773600000|2022-06-09 11:20:00|65.36|63.96|65.38|63.98|65.5|64.1|65.31|63.91|342
1654773900000|2022-06-09 11:25:00|65.39|63.99|65.34|63.94|65.44|64.04|65.26|63.86|246
1654774200000|2022-06-09 11:30:00|65.38|63.98|65.28|63.88|65.51|64.11|65.27|63.87|333
1654774500000|2022-06-09 11:35:00|65.26|63.86|65.36|63.96|65.43|64.03|65.26|63.86|314
1654774800000|2022-06-09 11:40:00|65.37|63.97|65.22|63.82|65.44|64.04|65.1|63.7|353
1654775100000|2022-06-09 11:45:00|65.21|63.81|65.02|63.62|65.37|63.97|65.01|63.61|415
1654775400000|2022-06-09 11:50:00|65.03|63.63|64.98|63.58|65.25|63.85|64.95|63.55|309
1654775700000|2022-06-09 11:55:00|64.97|63.57|64.8|63.4|64.99|63.59|64.78|63.38|323
1654776000000|2022-06-09 12:00:00|64.81|63.41|64.99|63.59|65.04|63.64|64.79|63.39|310
1654776300000|2022-06-09 12:05:00|65|63.6|64.96|63.56|65.05|63.65|64.88|63.48|243
1654776600000|2022-06-09 12:10:00|64.97|63.57|64.88|63.48|64.97|63.57|64.75|63.35|248
1654776900000|2022-06-09 12:15:00|64.89|63.49|64.27|62.87|64.9|63.5|64.16|62.76|411
1654777200000|2022-06-09 12:20:00|64.28|62.88|64.22|62.82|64.49|63.09|64.09|62.69|483
1654777500000|2022-06-09 12:25:00|64.21|62.81|64.57|63.17|64.58|63.18|64.17|62.77|432
1654777800000|2022-06-09 12:30:00|64.58|63.18|64.37|62.97|64.58|63.18|64.3|62.9|446
1654778100000|2022-06-09 12:35:00|64.35|62.95|64.53|63.13|64.53|63.13|64.29|62.89|392
1654778400000|2022-06-09 12:40:00|64.51|63.11|64.5|63.1|64.59|63.19|64.34|62.94|399
1654778700000|2022-06-09 12:45:00|64.48|63.08|64.77|63.37|64.81|63.41|64.47|63.07|368
1654779000000|2022-06-09 12:50:00|64.79|63.39|64.72|63.32|64.87|63.47|64.71|63.31|240
1654779300000|2022-06-09 12:55:00|64.71|63.31|64.68|63.28|64.8|63.4|64.6|63.2|248
1654779600000|2022-06-09 13:00:00|64.69|63.29|64.74|63.34|64.8|63.4|64.62|63.22|251
1654779900000|2022-06-09 13:05:00|64.72|63.32|64.52|63.12|64.75|63.35|64.52|63.12|201
1654780200000|2022-06-09 13:10:00|64.51|63.11|64.92|63.52|65.01|63.61|64.51|63.11|356
1654780500000|2022-06-09 13:15:00|64.91|63.51|65.04|63.64|65.15|63.75|64.87|63.47|388
1654780800000|2022-06-09 13:20:00|65.05|63.65|64.91|63.51|65.07|63.67|64.85|63.45|247
1654781100000|2022-06-09 13:25:00|64.92|63.52|64.78|63.38|64.97|63.57|64.77|63.37|223
1654781400000|2022-06-09 13:30:00|64.77|63.37|65.07|63.67|65.16|63.76|64.61|63.21|507
1654781700000|2022-06-09 13:35:00|65.08|63.68|64.64|63.24|65.19|63.79|64.64|63.24|529
1654782000000|2022-06-09 13:40:00|64.65|63.25|64.46|63.06|64.8|63.4|64.28|62.88|494
1654782300000|2022-06-09 13:45:00|64.44|63.04|64.7|63.3|64.77|63.37|64.38|62.98|501
1654782600000|2022-06-09 13:50:00|64.71|63.31|64.95|63.55|65.08|63.68|64.63|63.23|481
1654782900000|2022-06-09 13:55:00|64.94|63.54|64.98|63.58|65.1|63.7|64.78|63.38|468
1654783200000|2022-06-09 14:00:00|64.97|63.57|65|63.6|65.11|63.71|64.84|63.44|419
1654783500000|2022-06-09 14:05:00|64.99|63.59|64.56|63.16|64.99|63.59|64.51|63.11|400
1654783800000|2022-06-09 14:10:00|64.53|63.13|64.85|63.45|64.87|63.47|64.49|63.09|446
1654784100000|2022-06-09 14:15:00|64.84|63.44|64.73|63.33|65.07|63.67|64.72|63.32|445
1654784400000|2022-06-09 14:20:00|64.72|63.32|64.83|63.43|64.86|63.46|64.68|63.28|356
1654784700000|2022-06-09 14:25:00|64.82|63.42|64.9|63.5|64.94|63.54|64.81|63.41|379
1654785000000|2022-06-09 14:30:00|64.91|63.51|64.92|63.52|65|63.6|64.79|63.39|324
1654785300000|2022-06-09 14:35:00|64.9|63.5|64.86|63.46|64.97|63.57|64.86|63.46|294
1654785600000|2022-06-09 14:40:00|64.87|63.47|64.77|63.37|64.87|63.47|64.69|63.29|270
1654785900000|2022-06-09 14:45:00|64.78|63.38|64.68|63.28|64.78|63.38|64.49|63.09|263
1654786200000|2022-06-09 14:50:00|64.67|63.27|64.48|63.08|64.67|63.27|64.36|62.96|403
1654786500000|2022-06-09 14:55:00|64.49|63.09|64.53|63.13|64.61|63.21|64.38|62.98|350
1654786800000|2022-06-09 15:00:00|64.5|63.1|64.3|62.9|64.51|63.11|64.28|62.88|331
1654787100000|2022-06-09 15:05:00|64.29|62.89|64.4|63|64.45|63.05|64.21|62.81|298
1654787400000|2022-06-09 15:10:00|64.39|62.99|64.34|62.94|64.6|63.2|64.29|62.89|400
1654787700000|2022-06-09 15:15:00|64.35|62.95|64.38|62.98|64.47|63.07|64.31|62.91|533
1654788000000|2022-06-09 15:20:00|64.34|62.94|64.45|63.05|64.51|63.11|64.34|62.94|392
1654788300000|2022-06-09 15:25:00|64.46|63.06|64.45|63.05|64.58|63.18|64.4|63|305
1654788600000|2022-06-09 15:30:00|64.46|63.06|64.54|63.14|64.65|63.25|64.38|62.98|356
1654788900000|2022-06-09 15:35:00|64.53|63.13|64.61|63.21|64.66|63.26|64.51|63.11|290
1654789200000|2022-06-09 15:40:00|64.62|63.22|64.81|63.41|64.93|63.53|64.61|63.21|335
1654789500000|2022-06-09 15:45:00|64.82|63.42|64.57|63.17|64.82|63.42|64.57|63.17|204
1654789800000|2022-06-09 15:50:00|64.56|63.16|64.77|63.37|64.81|63.41|64.52|63.12|239
1654790100000|2022-06-09 15:55:00|64.78|63.38|64.76|63.36|64.85|63.45|64.72|63.32|335
1654790400000|2022-06-09 16:00:00|64.75|63.35|64.71|63.31|64.83|63.43|64.58|63.18|324
1654790700000|2022-06-09 16:05:00|64.7|63.3|64.6|63.2|64.77|63.37|64.45|63.05|244
1654791000000|2022-06-09 16:10:00|64.61|63.21|64.49|63.09|64.64|63.24|64.45|63.05|265
1654791300000|2022-06-09 16:15:00|64.5|63.1|64.38|62.98|64.52|63.12|64.35|62.95|264
1654791600000|2022-06-09 16:20:00|64.39|62.99|64.4|63|64.5|63.1|64.36|62.96|293
1654791900000|2022-06-09 16:25:00|64.38|62.98|64.41|63.01|64.53|63.13|64.34|62.94|242
1654792200000|2022-06-09 16:30:00|64.42|63.02|64.59|63.19|64.63|63.23|64.33|62.93|298
1654792500000|2022-06-09 16:35:00|64.58|63.18|64.47|63.07|64.62|63.22|64.42|63.02|199
1654792800000|2022-06-09 16:40:00|64.48|63.08|64.76|63.36|64.82|63.42|64.48|63.08|350
1654793100000|2022-06-09 16:45:00|64.77|63.37|64.95|63.55|64.98|63.58|64.66|63.26|323
1654793400000|2022-06-09 16:50:00|64.96|63.56|65.12|63.72|65.23|63.83|64.95|63.55|373
1654793700000|2022-06-09 16:55:00|65.13|63.73|65.76|64.36|65.89|64.49|65.13|63.73|506
1654794000000|2022-06-09 17:00:00|65.75|64.35|65.66|64.26|66.01|64.61|65.52|64.12|482
1654794300000|2022-06-09 17:05:00|65.65|64.25|65.73|64.33|65.97|64.57|65.65|64.25|404
1654794600000|2022-06-09 17:10:00|65.74|64.34|65.46|64.06|65.79|64.39|65.41|64.01|429
1654794900000|2022-06-09 17:15:00|65.47|64.07|65.33|63.93|65.52|64.12|65.23|63.83|404
1654795200000|2022-06-09 17:20:00|65.31|63.91|65.29|63.89|65.45|64.05|65.28|63.88|308
1654795500000|2022-06-09 17:25:00|65.32|63.92|65.12|63.72|65.39|63.99|65.04|63.64|326
1654795800000|2022-06-09 17:30:00|65.13|63.73|65.22|63.82|65.25|63.85|64.99|63.59|365
1654796100000|2022-06-09 17:35:00|65.23|63.83|65.23|63.83|65.25|63.85|65.04|63.64|293
1654796400000|2022-06-09 17:40:00|65.24|63.84|65.05|63.65|65.26|63.86|64.97|63.57|340
1654796700000|2022-06-09 17:45:00|65.06|63.66|65.28|63.88|65.34|63.94|65.01|63.61|358
1654797000000|2022-06-09 17:50:00|65.29|63.89|65.25|63.85|65.41|64.01|65.24|63.84|335
1654797300000|2022-06-09 17:55:00|65.24|63.84|65.4|64|65.42|64.02|65.1|63.7|310
1654797600000|2022-06-09 18:00:00|65.39|63.99|65.34|63.94|65.48|64.08|65.28|63.88|315
1654797900000|2022-06-09 18:05:00|65.33|63.93|65.17|63.77|65.4|64|65.15|63.75|338
1654798200000|2022-06-09 18:10:00|65.16|63.76|65.31|63.91|65.32|63.92|65.09|63.69|238
1654798500000|2022-06-09 18:15:00|65.3|63.9|65.22|63.82|65.47|64.07|65.21|63.81|319
1654798800000|2022-06-09 18:20:00|65.23|63.83|64.85|63.45|65.26|63.86|64.79|63.39|337
1654799100000|2022-06-09 18:25:00|64.86|63.46|64.99|63.59|65.05|63.65|64.71|63.31|469
1654799400000|2022-06-09 18:30:00|64.98|63.58|64.7|63.3|64.99|63.59|64.69|63.29|445
1654799700000|2022-06-09 18:35:00|64.71|63.31|64.65|63.25|64.8|63.4|64.6|63.2|394
1654800000000|2022-06-09 18:40:00|64.66|63.26|64.58|63.18|64.68|63.28|64.55|63.15|260
1654800300000|2022-06-09 18:45:00|64.57|63.17|64.57|63.17|64.7|63.3|64.48|63.08|371
1654800600000|2022-06-09 18:50:00|64.59|63.19|64.69|63.29|64.72|63.32|64.54|63.14|376
1654800900000|2022-06-09 18:55:00|64.7|63.3|64.63|63.23|64.75|63.35|64.55|63.15|376
1654801200000|2022-06-09 19:00:00|64.62|63.22|64.42|63.02|64.64|63.24|64.42|63.02|371
1654801500000|2022-06-09 19:05:00|64.41|63.01|64.45|63.05|64.54|63.14|64.4|63|360
1654801800000|2022-06-09 19:10:00|64.44|63.04|64.47|63.07|64.52|63.12|64.42|63.02|286
1654802100000|2022-06-09 19:15:00|64.48|63.08|64.67|63.27|64.71|63.31|64.43|63.03|342
1654802400000|2022-06-09 19:20:00|64.66|63.26|64.82|63.42|64.85|63.45|64.52|63.12|364
1654802700000|2022-06-09 19:25:00|64.81|63.41|64.61|63.21|64.82|63.42|64.57|63.17|284
1654803000000|2022-06-09 19:30:00|64.62|63.22|64.4|63|64.68|63.28|64.27|62.87|393
1654803300000|2022-06-09 19:35:00|64.39|62.99|64.28|62.88|64.41|63.01|64.1|62.7|404
1654803600000|2022-06-09 19:40:00|64.27|62.87|64.15|62.75|64.3|62.9|64.05|62.65|390
1654803900000|2022-06-09 19:45:00|64.16|62.76|63.87|62.47|64.2|62.8|63.81|62.41|338
1654804200000|2022-06-09 19:50:00|63.88|62.48|64.11|62.71|64.13|62.73|63.84|62.44|411
1654804500000|2022-06-09 19:55:00|64.1|62.7|63.51|62.11|64.15|62.75|63.44|62.04|374
1654804800000|2022-06-09 20:00:00|63.53|62.13|63.78|62.38|63.88|62.48|63.38|61.98|615
1654805100000|2022-06-09 20:05:00|63.79|62.39|63.67|62.27|63.84|62.44|63.54|62.14|511
1654805400000|2022-06-09 20:10:00|63.68|62.28|63.95|62.55|64.01|62.61|63.65|62.25|425
1654805700000|2022-06-09 20:15:00|63.96|62.56|64.1|62.7|64.1|62.7|63.9|62.5|282
1654806000000|2022-06-09 20:20:00|64.09|62.69|63.98|62.58|64.15|62.75|63.91|62.51|323
1654806300000|2022-06-09 20:25:00|63.99|62.59|63.99|62.59|64.02|62.62|63.9|62.5|291
1654806600000|2022-06-09 20:30:00|63.98|62.58|63.94|62.54|64|62.6|63.88|62.48|199
1654806900000|2022-06-09 20:35:00|63.95|62.55|63.93|62.53|64.01|62.61|63.89|62.49|247
1654807200000|2022-06-09 20:40:00|63.94|62.54|63.88|62.48|63.94|62.54|63.81|62.41|268
1654807500000|2022-06-09 20:45:00|63.89|62.49|64.1|62.7|64.1|62.7|63.85|62.45|249
1654807800000|2022-06-09 20:50:00|64.11|62.71|64.22|62.82|64.25|62.85|64.03|62.63|333
1654808100000|2022-06-09 20:55:00|64.2|62.8|64.23|62.83|64.27|62.87|64.08|62.68|281
1654808400000|2022-06-09 21:00:00|64.22|62.82|64.24|62.84|64.3|62.9|64.2|62.8|106
1654808700000|2022-06-09 21:05:00|64.23|62.83|64.19|62.79|64.23|62.83|64.09|62.69|91
1654809000000|2022-06-09 21:10:00|64.18|62.78|64.4|63|64.42|63.02|64.17|62.77|229
1654809300000|2022-06-09 21:15:00|64.41|63.01|64.26|62.86|64.42|63.02|64.26|62.86|175
1654809600000|2022-06-09 21:20:00|64.27|62.87|64.41|63.01|64.42|63.02|64.26|62.86|187
1654809900000|2022-06-09 21:25:00|64.42|63.02|64.27|62.87|64.47|63.07|64.27|62.87|105
1654810200000|2022-06-09 21:30:00|64.26|62.86|64.06|62.66|64.27|62.87|64.06|62.66|140
1654810500000|2022-06-09 21:35:00|64.05|62.65|64.2|62.8|64.21|62.81|64.02|62.62|69
1654810800000|2022-06-09 21:40:00|64.19|62.79|64.35|62.95|64.36|62.96|64.17|62.77|89
1654811100000|2022-06-09 21:45:00|64.34|62.94|64.01|62.61|64.37|62.97|63.98|62.58|156
1654811400000|2022-06-09 21:50:00|64.02|62.62|64.2|62.8|64.25|62.85|64.02|62.62|109
1654811700000|2022-06-09 21:55:00|64.21|62.81|64.02|62.62|64.22|62.82|64.01|62.61|118
1654812000000|2022-06-09 22:00:00|64.01|62.61|64.05|62.65|64.12|62.72|63.91|62.51|196
1654812300000|2022-06-09 22:05:00|64.04|62.64|64|62.6|64.13|62.73|63.95|62.55|76
1654812600000|2022-06-09 22:10:00|64.02|62.62|63.86|62.46|64.07|62.67|63.84|62.44|89
1654812900000|2022-06-09 22:15:00|63.88|62.48|64|62.6|64.01|62.61|63.83|62.43|146
1654813200000|2022-06-09 22:20:00|63.99|62.59|63.87|62.47|64.01|62.61|63.78|62.38|186
1654813500000|2022-06-09 22:25:00|63.88|62.48|64.05|62.65|64.06|62.66|63.87|62.47|190
1654813800000|2022-06-09 22:30:00|64.06|62.66|64.07|62.67|64.24|62.84|64.03|62.63|199
1654814100000|2022-06-09 22:35:00|64.08|62.68|63.98|62.58|64.11|62.71|63.86|62.46|227
1654814400000|2022-06-09 22:40:00|63.97|62.57|64|62.6|64.03|62.63|63.85|62.45|259
1654814700000|2022-06-09 22:45:00|63.96|62.56|64.04|62.64|64.04|62.64|63.87|62.47|200
1654815000000|2022-06-09 22:50:00|64.05|62.65|63.87|62.47|64.06|62.66|63.82|62.42|196
1654815300000|2022-06-09 22:55:00|63.86|62.46|63.88|62.48|63.88|62.48|63.68|62.28|207
1654815600000|2022-06-09 23:00:00|63.89|62.49|63.9|62.5|63.95|62.55|63.72|62.32|281
1654815900000|2022-06-09 23:05:00|63.89|62.49|63.86|62.46|63.94|62.54|63.77|62.37|226
1654816200000|2022-06-09 23:10:00|63.83|62.43|63.76|62.36|63.91|62.51|63.71|62.31|194
1654816500000|2022-06-09 23:15:00|63.74|62.34|63.87|62.47|63.87|62.47|63.52|62.12|310
1654816800000|2022-06-09 23:20:00|63.88|62.48|63.93|62.53|63.98|62.58|63.8|62.4|289
1654817100000|2022-06-09 23:25:00|63.94|62.54|63.87|62.47|63.97|62.57|63.76|62.36|275
1654817400000|2022-06-09 23:30:00|63.86|62.46|63.98|62.58|64.03|62.63|63.76|62.36|213
1654817700000|2022-06-09 23:35:00|64|62.6|64.03|62.63|64.03|62.63|63.9|62.5|219
1654818000000|2022-06-09 23:40:00|64.02|62.62|63.94|62.54|64.06|62.66|63.91|62.51|208
1654818300000|2022-06-09 23:45:00|63.96|62.56|64.02|62.62|64.04|62.64|63.9|62.5|213
1654818600000|2022-06-09 23:50:00|63.99|62.59|63.92|62.52|64.03|62.63|63.84|62.44|230
1654818900000|2022-06-09 23:55:00|63.93|62.53|63.91|62.51|64.03|62.63|63.88|62.48|133
1654819200000|2022-06-10 00:00:00|63.92|62.52|64.05|62.65|64.07|62.67|63.76|62.36|233
1654819500000|2022-06-10 00:05:00|64.04|62.64|63.81|62.41|64.12|62.72|63.74|62.34|299
1654819800000|2022-06-10 00:10:00|63.82|62.42|63.4|62|63.83|62.43|63.38|61.98|343
1654820100000|2022-06-10 00:15:00|63.41|62.01|62.44|61.04|63.42|62.02|62.02|60.62|641
1654820400000|2022-06-10 00:20:00|62.45|61.05|62.72|61.32|62.96|61.56|62.45|61.05|588
1654820700000|2022-06-10 00:25:00|62.74|61.34|62.76|61.36|62.99|61.59|62.66|61.26|592
1654821000000|2022-06-10 00:30:00|62.77|61.37|62.86|61.46|62.94|61.54|62.65|61.25|586
1654821300000|2022-06-10 00:35:00|62.87|61.47|63.15|61.75|63.16|61.76|62.78|61.38|487
1654821600000|2022-06-10 00:40:00|63.16|61.76|63.22|61.82|63.25|61.85|62.97|61.57|414
1654821900000|2022-06-10 00:45:00|63.24|61.84|63.29|61.89|63.37|61.97|63.18|61.78|354
1654822200000|2022-06-10 00:50:00|63.3|61.9|63.13|61.73|63.37|61.97|63.03|61.63|394
1654822500000|2022-06-10 00:55:00|63.14|61.74|62.88|61.48|63.16|61.76|62.87|61.47|351
1654822800000|2022-06-10 01:00:00|62.89|61.49|62.99|61.59|63.01|61.61|62.79|61.39|424
1654823100000|2022-06-10 01:05:00|63|61.6|62.87|61.47|63.01|61.61|62.74|61.34|326
1654823400000|2022-06-10 01:10:00|62.88|61.48|62.78|61.38|62.92|61.52|62.75|61.35|341
1654823700000|2022-06-10 01:15:00|62.79|61.39|63.1|61.7|63.15|61.75|62.72|61.32|377
1654824000000|2022-06-10 01:20:00|63.09|61.69|63.03|61.63|63.23|61.83|62.97|61.57|351
1654824300000|2022-06-10 01:25:00|63.04|61.64|63.1|61.7|63.15|61.75|63.01|61.61|246
1654824600000|2022-06-10 01:30:00|63.11|61.71|63.14|61.74|63.16|61.76|63|61.6|288
1654824900000|2022-06-10 01:35:00|63.15|61.75|63.07|61.67|63.19|61.79|63.02|61.62|347
1654825200000|2022-06-10 01:40:00|63.08|61.68|62.96|61.56|63.1|61.7|62.96|61.56|186
1654825500000|2022-06-10 01:45:00|62.97|61.57|63|61.6|63.04|61.64|62.87|61.47|237
1654825800000|2022-06-10 01:50:00|63.01|61.61|62.96|61.56|63.13|61.73|62.92|61.52|254
1654826100000|2022-06-10 01:55:00|62.95|61.55|63.01|61.61|63.16|61.76|62.94|61.54|264
1654826400000|2022-06-10 02:00:00|63|61.6|63.17|61.77|63.21|61.81|62.95|61.55|309
1654826700000|2022-06-10 02:05:00|63.18|61.78|63.18|61.78|63.33|61.93|63.15|61.75|319
1654827000000|2022-06-10 02:10:00|63.17|61.77|63.16|61.76|63.34|61.94|63.13|61.73|270
1654827300000|2022-06-10 02:15:00|63.15|61.75|63.23|61.83|63.23|61.83|63.12|61.72|230
1654827600000|2022-06-10 02:20:00|63.24|61.84|63.32|61.92|63.34|61.94|63.18|61.78|205
1654827900000|2022-06-10 02:25:00|63.33|61.93|63.4|62|63.42|62.02|63.3|61.9|238
1654828200000|2022-06-10 02:30:00|63.41|62.01|63.3|61.9|63.44|62.04|63.27|61.87|278
1654828500000|2022-06-10 02:35:00|63.31|61.91|63.33|61.93|63.38|61.98|63.24|61.84|177
1654828800000|2022-06-10 02:40:00|63.32|61.92|63.4|62|63.42|62.02|63.27|61.87|205
1654829100000|2022-06-10 02:45:00|63.38|61.98|63.32|61.92|63.43|62.03|63.29|61.89|163
1654829400000|2022-06-10 02:50:00|63.33|61.93|63.42|62.02|63.43|62.03|63.27|61.87|179
1654829700000|2022-06-10 02:55:00|63.41|62.01|63.39|61.99|63.43|62.03|63.34|61.94|150
1654830000000|2022-06-10 03:00:00|63.38|61.98|64.02|62.62|64.04|62.64|63.37|61.97|522
1654830300000|2022-06-10 03:05:00|64.01|62.61|63.86|62.46|64.1|62.7|63.74|62.34|485
1654830600000|2022-06-10 03:10:00|63.87|62.47|64.05|62.65|64.12|62.72|63.81|62.41|422
1654830900000|2022-06-10 03:15:00|64.06|62.66|63.99|62.59|64.15|62.75|63.91|62.51|342
1654831200000|2022-06-10 03:20:00|63.98|62.58|64.21|62.81|64.28|62.88|63.96|62.56|311
1654831500000|2022-06-10 03:25:00|64.24|62.84|64.23|62.83|64.31|62.91|64.16|62.76|318
1654831800000|2022-06-10 03:30:00|64.22|62.82|63.94|62.54|64.24|62.84|63.93|62.53|235
1654832100000|2022-06-10 03:35:00|63.95|62.55|63.92|62.52|63.95|62.55|63.86|62.46|221
1654832400000|2022-06-10 03:40:00|63.91|62.51|63.8|62.4|63.96|62.56|63.74|62.34|179
1654832700000|2022-06-10 03:45:00|63.81|62.41|63.68|62.28|63.81|62.41|63.66|62.26|160
1654833000000|2022-06-10 03:50:00|63.67|62.27|63.63|62.23|63.77|62.37|63.62|62.22|113
1654833300000|2022-06-10 03:55:00|63.64|62.24|63.62|62.22|63.67|62.27|63.57|62.17|122
1654833600000|2022-06-10 04:00:00|63.61|62.21|63.58|62.18|63.71|62.31|63.51|62.11|194
1654833900000|2022-06-10 04:05:00|63.6|62.2|63.71|62.31|63.71|62.31|63.56|62.16|143
1654834200000|2022-06-10 04:10:00|63.7|62.3|63.73|62.33|63.82|62.42|63.68|62.28|215
1654834500000|2022-06-10 04:15:00|63.74|62.34|63.81|62.41|63.82|62.42|63.65|62.25|221
1654834800000|2022-06-10 04:20:00|63.8|62.4|63.75|62.35|63.86|62.46|63.72|62.32|200
1654835100000|2022-06-10 04:25:00|63.76|62.36|63.53|62.13|63.76|62.36|63.43|62.03|122
1654835400000|2022-06-10 04:30:00|63.52|62.12|63.48|62.08|63.56|62.16|63.44|62.04|229
1654835700000|2022-06-10 04:35:00|63.49|62.09|63.45|62.05|63.5|62.1|63.42|62.02|115
1654836000000|2022-06-10 04:40:00|63.49|62.09|63.46|62.06|63.53|62.13|63.41|62.01|193
1654836300000|2022-06-10 04:45:00|63.47|62.07|63.58|62.18|63.59|62.19|63.43|62.03|242
1654836600000|2022-06-10 04:50:00|63.59|62.19|63.67|62.27|63.72|62.32|63.55|62.15|183
1654836900000|2022-06-10 04:55:00|63.66|62.26|63.54|62.14|63.77|62.37|63.51|62.11|235
1654837200000|2022-06-10 05:00:00|63.55|62.15|63.42|62.72|63.71|62.74|63.31|62.14|279
1654837500000|2022-06-10 05:05:00|63.43|62.73|63.72|62.32|63.78|62.76|63.31|62.28|170
1654837800000|2022-06-10 05:10:00|63.73|62.33|63.7|62.3|63.76|62.36|63.65|62.25|204
1654838100000|2022-06-10 05:15:00|63.71|62.31|63.78|62.38|63.82|62.42|63.7|62.3|213
1654838400000|2022-06-10 05:20:00|63.79|62.39|63.75|62.35|63.83|62.43|63.74|62.34|177
1654838700000|2022-06-10 05:25:00|63.76|62.36|63.77|62.37|63.82|62.42|63.67|62.27|192
1654839000000|2022-06-10 05:30:00|63.78|62.38|63.84|62.44|63.86|62.46|63.75|62.35|220
1654839300000|2022-06-10 05:35:00|63.86|62.46|63.74|62.34|63.87|62.47|63.73|62.33|196
1654839600000|2022-06-10 05:40:00|63.75|62.35|63.83|62.43|63.86|62.46|63.72|62.32|163
1654839900000|2022-06-10 05:45:00|63.84|62.44|63.67|62.27|63.88|62.48|63.61|62.21|214
1654840200000|2022-06-10 05:50:00|63.66|62.26|63.55|62.15|63.72|62.32|63.48|62.08|189
1654840500000|2022-06-10 05:55:00|63.56|62.16|63.56|62.16|63.65|62.25|63.52|62.12|208
1654840800000|2022-06-10 06:00:00|63.55|62.15|63.63|62.23|63.65|62.25|63.54|62.14|246
1654841100000|2022-06-10 06:05:00|63.62|62.22|63.54|62.14|63.65|62.25|63.47|62.07|194
1654841400000|2022-06-10 06:10:00|63.53|62.13|63.5|62.1|63.56|62.16|63.29|61.89|338
1654841700000|2022-06-10 06:15:00|63.49|62.09|63.45|62.05|63.69|62.29|63.39|61.99|286
1654842000000|2022-06-10 06:20:00|63.44|62.04|63.26|61.86|63.5|62.1|63.22|61.82|266
1654842300000|2022-06-10 06:25:00|63.27|61.87|63.39|61.99|63.4|62|63.15|61.75|238
1654842600000|2022-06-10 06:30:00|63.38|61.98|63.21|61.81|63.45|62.05|63.19|61.79|323
1654842900000|2022-06-10 06:35:00|63.2|61.8|63.23|61.83|63.25|61.85|63.13|61.73|241
1654843200000|2022-06-10 06:40:00|63.24|61.84|63.04|61.64|63.29|61.89|63.04|61.64|173
1654843500000|2022-06-10 06:45:00|63.05|61.65|62.99|61.59|63.09|61.69|62.98|61.58|213
1654843800000|2022-06-10 06:50:00|62.97|61.57|63.03|61.63|63.1|61.7|62.97|61.57|229
1654844100000|2022-06-10 06:55:00|63.02|61.62|62.93|61.53|63.08|61.68|62.91|61.51|166
1654844400000|2022-06-10 07:00:00|62.94|61.54|63.09|61.69|63.14|61.74|62.93|61.53|298
1654844700000|2022-06-10 07:05:00|63.1|61.7|63.1|61.7|63.19|61.79|63.06|61.66|251
1654845000000|2022-06-10 07:10:00|63.09|61.69|62.92|61.52|63.12|61.72|62.87|61.47|268
1654845300000|2022-06-10 07:15:00|62.91|61.51|63|61.6|63.08|61.68|62.89|61.49|270
1654845600000|2022-06-10 07:20:00|63.02|61.62|62.85|61.45|63.03|61.63|62.83|61.43|227
1654845900000|2022-06-10 07:25:00|62.84|61.44|62.85|61.45|62.92|61.52|62.8|61.4|204
1654846200000|2022-06-10 07:30:00|62.84|61.44|62.86|61.46|62.92|61.52|62.81|61.41|207
1654846500000|2022-06-10 07:35:00|62.85|61.45|62.99|61.59|63.01|61.61|62.85|61.45|179
1654846800000|2022-06-10 07:40:00|62.98|61.58|63.03|61.63|63.08|61.68|62.94|61.54|219
1654847100000|2022-06-10 07:45:00|63.02|61.62|63.07|61.67|63.18|61.78|62.92|61.52|264
1654847400000|2022-06-10 07:50:00|63.08|61.68|63.04|61.64|63.18|61.78|63|61.6|231
1654847700000|2022-06-10 07:55:00|63.03|61.63|63.03|61.63|63.15|61.75|62.99|61.59|263
1654848000000|2022-06-10 08:00:00|63.04|61.64|62.98|61.58|63.27|61.87|62.96|61.56|245
1654848300000|2022-06-10 08:05:00|62.99|61.59|63.02|61.62|63.03|61.63|62.95|61.55|162
1654848600000|2022-06-10 08:10:00|63.03|61.63|62.93|61.53|63.09|61.69|62.93|61.53|206
1654848900000|2022-06-10 08:15:00|62.94|61.54|62.95|61.55|63.04|61.64|62.92|61.52|213
1654849200000|2022-06-10 08:20:00|62.94|61.54|62.85|61.45|62.97|61.57|62.85|61.45|201
1654849500000|2022-06-10 08:25:00|62.86|61.46|62.84|61.44|62.87|61.47|62.76|61.36|252
1654849800000|2022-06-10 08:30:00|62.82|61.42|62.56|61.16|62.9|61.5|62.5|61.1|302
1654850100000|2022-06-10 08:35:00|62.55|61.15|62.49|61.09|62.57|61.17|62.4|61|381
1654850400000|2022-06-10 08:40:00|62.5|61.1|62.51|61.11|62.58|61.18|62.45|61.05|285
1654850700000|2022-06-10 08:45:00|62.49|61.09|62.6|61.2|62.68|61.28|62.47|61.07|309
1654851000000|2022-06-10 08:50:00|62.61|61.21|62.61|61.21|62.64|61.24|62.54|61.14|249
1654851300000|2022-06-10 08:55:00|62.62|61.22|62.55|61.15|62.67|61.27|62.43|61.03|239
1654851600000|2022-06-10 09:00:00|62.56|61.16|62.55|61.15|62.73|61.33|62.47|61.07|339
1654851900000|2022-06-10 09:05:00|62.56|61.16|62.19|60.79|62.59|61.19|62.19|60.79|333
1654852200000|2022-06-10 09:10:00|62.18|60.78|62.05|60.65|62.19|60.79|62.04|60.64|294
1654852500000|2022-06-10 09:15:00|62.04|60.64|61.21|59.81|62.05|60.65|61.19|59.79|390
1654852800000|2022-06-10 09:20:00|61.2|59.8|61.74|60.34|61.81|60.41|61.2|59.8|532
1654853100000|2022-06-10 09:25:00|61.72|60.32|61.77|60.37|61.84|60.44|61.69|60.29|438
1654853400000|2022-06-10 09:30:00|61.76|60.36|61.72|60.32|61.9|60.5|61.7|60.3|346
1654853700000|2022-06-10 09:35:00|61.73|60.33|61.69|60.29|61.74|60.34|61.56|60.16|357
1654854000000|2022-06-10 09:40:00|61.67|60.27|61.67|60.27|61.72|60.32|61.56|60.16|342
1654854300000|2022-06-10 09:45:00|61.71|60.31|61.43|60.03|61.79|60.39|61.42|60.02|319
1654854600000|2022-06-10 09:50:00|61.44|60.04|61.39|59.99|61.48|60.08|61.23|59.83|470
1654854900000|2022-06-10 09:55:00|61.38|59.98|61.4|60|61.47|60.07|61.34|59.94|380
1654855200000|2022-06-10 10:00:00|61.39|59.99|61.63|60.23|61.68|60.28|61.25|59.85|393
1654855500000|2022-06-10 10:05:00|61.64|60.24|61.55|60.15|61.64|60.24|61.47|60.07|270
1654855800000|2022-06-10 10:10:00|61.57|60.17|61.6|60.2|61.62|60.22|61.43|60.03|336
1654856100000|2022-06-10 10:15:00|61.62|60.22|61.78|60.38|61.81|60.41|61.6|60.2|310
1654856400000|2022-06-10 10:20:00|61.79|60.39|61.69|60.29|61.83|60.43|61.65|60.25|271
1654856700000|2022-06-10 10:25:00|61.68|60.28|61.84|60.44|61.89|60.49|61.67|60.27|328
1654857000000|2022-06-10 10:30:00|61.83|60.43|61.91|60.51|61.99|60.59|61.8|60.4|235
1654857300000|2022-06-10 10:35:00|61.96|60.56|61.69|60.29|61.97|60.57|61.69|60.29|254
1654857600000|2022-06-10 10:40:00|61.7|60.3|61.79|60.39|61.8|60.4|61.68|60.28|243
1654857900000|2022-06-10 10:45:00|61.81|60.41|61.8|60.4|61.9|60.5|61.77|60.37|234
1654858200000|2022-06-10 10:50:00|61.81|60.41|61.89|60.49|61.91|60.51|61.76|60.36|264
1654858500000|2022-06-10 10:55:00|61.9|60.5|61.9|60.5|61.91|60.51|61.73|60.33|256
1654858800000|2022-06-10 11:00:00|61.89|60.49|61.74|60.34|61.92|60.52|61.73|60.33|315
1654859100000|2022-06-10 11:05:00|61.75|60.35|61.87|60.47|61.89|60.49|61.73|60.33|215
1654859400000|2022-06-10 11:10:00|61.9|60.5|61.85|60.45|61.93|60.53|61.83|60.43|218
1654859700000|2022-06-10 11:15:00|61.86|60.46|61.89|60.49|61.91|60.51|61.76|60.36|218
1654860000000|2022-06-10 11:20:00|61.9|60.5|61.89|60.49|61.94|60.54|61.85|60.45|209
1654860300000|2022-06-10 11:25:00|61.88|60.48|61.82|60.42|61.91|60.51|61.72|60.32|239
1654860600000|2022-06-10 11:30:00|61.83|60.43|62.11|60.71|62.26|60.86|61.81|60.41|344
1654860900000|2022-06-10 11:35:00|62.12|60.72|62.27|60.87|62.34|60.94|62.1|60.7|294
1654861200000|2022-06-10 11:40:00|62.28|60.88|62.27|60.87|62.31|60.91|62.18|60.78|276
1654861500000|2022-06-10 11:45:00|62.28|60.88|62.15|60.75|62.33|60.93|62.09|60.69|245
1654861800000|2022-06-10 11:50:00|62.17|60.77|62.12|60.72|62.2|60.8|62.1|60.7|202
1654862100000|2022-06-10 11:55:00|62.13|60.73|62.07|60.67|62.19|60.79|62.06|60.66|219
1654862400000|2022-06-10 12:00:00|62.08|60.68|62.02|60.62|62.19|60.79|61.9|60.5|259
1654862700000|2022-06-10 12:05:00|62|60.6|62.28|60.88|62.36|60.96|62|60.6|359
1654863000000|2022-06-10 12:10:00|62.26|60.86|62.35|60.95|62.38|60.98|62.23|60.83|304
1654863300000|2022-06-10 12:15:00|62.36|60.96|62.24|60.84|62.38|60.98|62.22|60.82|294
1654863600000|2022-06-10 12:20:00|62.25|60.85|62.53|61.13|62.53|61.13|62.24|60.84|312
1654863900000|2022-06-10 12:25:00|62.54|61.14|62.02|61.32|62.62|61.51|62.02|61.09|296
1654864200000|2022-06-10 12:30:00|62.01|61.31|60.17|59.47|62.01|61.31|59.3|58.6|763
1654864500000|2022-06-10 12:35:00|60.18|59.48|60.66|59.96|61.16|60.46|60.09|59.39|615
1654864800000|2022-06-10 12:40:00|60.67|59.97|60.61|59.21|60.85|60.08|60.32|59.19|584
1654865100000|2022-06-10 12:45:00|60.59|59.19|60.97|59.57|61.09|59.69|60.51|59.11|638
1654865400000|2022-06-10 12:50:00|60.95|59.55|60.52|59.12|61.01|59.61|60.15|58.75|592
1654865700000|2022-06-10 12:55:00|60.51|59.11|60.27|58.87|60.59|59.19|60.23|58.83|610
1654866000000|2022-06-10 13:00:00|60.28|58.88|60.35|58.95|60.5|59.1|60.15|58.75|569
1654866300000|2022-06-10 13:05:00|60.36|58.96|59.87|58.47|60.4|59|59.85|58.45|502
1654866600000|2022-06-10 13:10:00|59.88|58.48|59.69|58.29|59.97|58.57|59.65|58.25|487
1654866900000|2022-06-10 13:15:00|59.7|58.3|59.45|58.05|59.78|58.38|59.39|57.99|563
1654867200000|2022-06-10 13:20:00|59.46|58.06|59.18|57.78|59.65|58.25|59.14|57.74|563
1654867500000|2022-06-10 13:25:00|59.19|57.79|59.19|57.79|59.33|57.93|58.59|57.19|699
1654867800000|2022-06-10 13:30:00|59.2|57.8|58.87|57.47|59.6|58.2|58.64|57.24|703
1654868100000|2022-06-10 13:35:00|58.88|57.48|59.24|57.84|59.31|57.91|58.8|57.4|667
1654868400000|2022-06-10 13:40:00|59.25|57.85|59.69|58.29|59.71|58.31|59.2|57.8|610
1654868700000|2022-06-10 13:45:00|59.7|58.3|59.4|58|59.89|58.49|59.34|57.94|596
1654869000000|2022-06-10 13:50:00|59.41|58.01|59.08|57.68|59.45|58.05|59.02|57.62|528
1654869300000|2022-06-10 13:55:00|59.09|57.69|59.14|57.74|59.28|57.88|58.96|57.56|520
1654869600000|2022-06-10 14:00:00|59.15|57.75|59.12|57.72|59.15|57.75|58.71|57.31|531
1654869900000|2022-06-10 14:05:00|59.13|57.73|59.09|57.69|59.22|57.82|59.01|57.61|554
1654870200000|2022-06-10 14:10:00|59.08|57.68|59.04|57.64|59.21|57.81|58.88|57.48|543
1654870500000|2022-06-10 14:15:00|59.03|57.63|59.68|58.28|59.69|58.29|58.99|57.59|619
1654870800000|2022-06-10 14:20:00|59.69|58.29|59.5|58.1|59.75|58.35|59.41|58.01|452
1654871100000|2022-06-10 14:25:00|59.51|58.11|59.5|58.1|59.65|58.25|59.44|58.04|440
1654871400000|2022-06-10 14:30:00|59.49|58.09|59.94|58.54|59.98|58.58|59.47|58.07|522
1654871700000|2022-06-10 14:35:00|59.95|58.55|59.96|58.56|60.2|58.8|59.81|58.41|473
1654872000000|2022-06-10 14:40:00|59.95|58.55|60.1|58.7|60.13|58.73|59.91|58.51|425
1654872300000|2022-06-10 14:45:00|60.09|58.69|59.99|58.59|60.16|58.76|59.89|58.49|349
1654872600000|2022-06-10 14:50:00|59.98|58.58|59.96|58.56|60.19|58.79|59.92|58.52|429
1654872900000|2022-06-10 14:55:00|59.95|58.55|59.66|58.26|59.97|58.57|59.64|58.24|382
1654873200000|2022-06-10 15:00:00|59.65|58.25|59.78|58.38|59.83|58.43|59.61|58.21|438
1654873500000|2022-06-10 15:05:00|59.79|58.39|59.54|58.14|59.8|58.4|59.41|58.01|355
1654873800000|2022-06-10 15:10:00|59.55|58.15|59.32|57.92|59.55|58.15|59.27|57.87|426
1654874100000|2022-06-10 15:15:00|59.33|57.93|59.38|57.98|59.41|58.01|59.26|57.86|402
1654874400000|2022-06-10 15:20:00|59.39|57.99|59.12|57.72|59.5|58.1|59.1|57.7|430
1654874700000|2022-06-10 15:25:00|59.1|57.7|59.19|57.79|59.29|57.89|59.03|57.63|453
1654875000000|2022-06-10 15:30:00|59.2|57.8|59.3|57.9|59.31|57.91|59.03|57.63|383
1654875300000|2022-06-10 15:35:00|59.29|57.89|59.26|57.86|59.32|57.92|59.16|57.76|281
1654875600000|2022-06-10 15:40:00|59.27|57.87|59.4|58|59.44|58.04|59.23|57.83|298
1654875900000|2022-06-10 15:45:00|59.39|57.99|59.34|57.94|59.61|58.21|59.33|57.93|368
1654876200000|2022-06-10 15:50:00|59.35|57.95|59.41|58.01|59.47|58.07|59.34|57.94|258
1654876500000|2022-06-10 15:55:00|59.42|58.02|59.45|58.05|59.52|58.12|59.37|57.97|359
1654876800000|2022-06-10 16:00:00|59.46|58.06|59.35|57.95|59.54|58.14|59.23|57.83|390
1654877100000|2022-06-10 16:05:00|59.34|57.94|59.23|57.83|59.51|58.11|59.23|57.83|330
1654877400000|2022-06-10 16:10:00|59.24|57.84|59.02|57.62|59.28|57.88|59.02|57.62|300
1654877700000|2022-06-10 16:15:00|59.03|57.63|59.12|57.72|59.18|57.78|59.02|57.62|403
1654878000000|2022-06-10 16:20:00|59.13|57.73|59.02|57.62|59.3|57.9|59|57.6|430
1654878300000|2022-06-10 16:25:00|59.01|57.61|57.96|56.56|59.05|57.65|57.76|56.36|576
1654878600000|2022-06-10 16:30:00|57.95|56.55|58.13|56.73|58.47|57.07|57.76|56.36|632
1654878900000|2022-06-10 16:35:00|58.15|56.75|57.98|56.58|58.28|56.88|57.97|56.57|556
1654879200000|2022-06-10 16:40:00|58|56.6|58.27|56.87|58.41|57.01|57.88|56.48|644
1654879500000|2022-06-10 16:45:00|58.28|56.88|58.3|56.9|58.38|56.98|58.08|56.68|508
1654879800000|2022-06-10 16:50:00|58.27|56.87|58.43|57.03|58.44|57.04|57.95|56.55|463
1654880100000|2022-06-10 16:55:00|58.41|57.01|58.4|57|58.56|57.16|58.23|56.83|570
1654880400000|2022-06-10 17:00:00|58.41|57.01|58.3|56.9|58.44|57.04|58.11|56.71|489
1654880700000|2022-06-10 17:05:00|58.31|56.91|58.23|56.83|58.45|57.05|58.18|56.78|400
1654881000000|2022-06-10 17:10:00|58.24|56.84|58.27|56.87|58.32|56.92|58.16|56.76|305
1654881300000|2022-06-10 17:15:00|58.26|56.86|58.54|57.14|58.54|57.14|58.21|56.81|396
1654881600000|2022-06-10 17:20:00|58.53|57.13|58.78|57.38|58.79|57.39|58.51|57.11|246
1654881900000|2022-06-10 17:25:00|58.79|57.39|59.03|57.63|59.1|57.7|58.77|57.37|351
1654882200000|2022-06-10 17:30:00|59.04|57.64|58.67|57.27|59.04|57.64|58.64|57.24|270
1654882500000|2022-06-10 17:35:00|58.68|57.28|58.9|57.5|58.9|57.5|58.67|57.27|248
1654882800000|2022-06-10 17:40:00|58.89|57.49|58.82|57.42|58.92|57.52|58.79|57.39|232
1654883100000|2022-06-10 17:45:00|58.83|57.43|58.9|57.5|58.94|57.54|58.75|57.35|306
1654883400000|2022-06-10 17:50:00|58.89|57.49|58.84|57.44|59.04|57.64|58.81|57.41|391
1654883700000|2022-06-10 17:55:00|58.82|57.42|58.79|57.39|58.9|57.5|58.71|57.31|306
1654884000000|2022-06-10 18:00:00|58.78|57.38|58.81|57.41|58.91|57.51|58.75|57.35|250
1654884300000|2022-06-10 18:05:00|58.8|57.4|58.79|57.39|58.93|57.53|58.73|57.33|306
1654884600000|2022-06-10 18:10:00|58.8|57.4|58.91|57.51|58.93|57.53|58.54|57.14|361
1654884900000|2022-06-10 18:15:00|58.9|57.5|59.1|57.7|59.17|57.77|58.88|57.48|380
1654885200000|2022-06-10 18:20:00|59.09|57.69|58.87|57.47|59.13|57.73|58.85|57.45|349
1654885500000|2022-06-10 18:25:00|58.88|57.48|58.8|57.4|59.06|57.66|58.76|57.36|358
1654885800000|2022-06-10 18:30:00|58.79|57.39|58.69|57.29|58.9|57.5|58.65|57.25|326
1654886100000|2022-06-10 18:35:00|58.67|57.27|58.61|57.21|58.78|57.38|58.59|57.19|305
1654886400000|2022-06-10 18:40:00|58.6|57.2|58.57|57.17|58.67|57.27|58.49|57.09|325
1654886700000|2022-06-10 18:45:00|58.56|57.16|58.63|57.23|58.67|57.27|58.55|57.15|355
1654887000000|2022-06-10 18:50:00|58.61|57.21|58.5|57.1|58.69|57.29|58.5|57.1|284
1654887300000|2022-06-10 18:55:00|58.52|57.12|58.71|57.31|58.81|57.41|58.47|57.07|338
1654887600000|2022-06-10 19:00:00|58.72|57.32|58.42|57.02|58.77|57.37|58.39|56.99|345
1654887900000|2022-06-10 19:05:00|58.41|57.01|58.46|57.06|58.5|57.1|58.32|56.92|393
1654888200000|2022-06-10 19:10:00|58.45|57.05|58.64|57.24|58.68|57.28|58.43|57.03|376
1654888500000|2022-06-10 19:15:00|58.63|57.23|58.47|57.07|58.65|57.25|58.46|57.06|279
1654888800000|2022-06-10 19:20:00|58.48|57.08|58.61|57.21|58.63|57.23|58.34|56.94|329
1654889100000|2022-06-10 19:25:00|58.64|57.24|58.84|57.44|59.22|57.82|58.62|57.22|414
1654889400000|2022-06-10 19:30:00|58.85|57.45|59.15|57.75|59.23|57.83|58.72|57.32|383
1654889700000|2022-06-10 19:35:00|59.17|57.77|59.04|57.64|59.22|57.82|58.99|57.59|404
1654890000000|2022-06-10 19:40:00|59.01|57.61|58.85|57.45|59.11|57.71|58.85|57.45|448
1654890300000|2022-06-10 19:45:00|58.84|57.44|58.57|57.17|58.89|57.49|58.55|57.15|368
1654890600000|2022-06-10 19:50:00|58.55|57.15|58.45|57.05|58.65|57.25|58.44|57.04|364
1654890900000|2022-06-10 19:55:00|58.46|57.06|58.02|56.62|58.56|57.16|58.01|56.61|317
1654891200000|2022-06-10 20:00:00|58.01|56.61|58.54|57.14|58.62|57.22|58|56.6|460
1654891500000|2022-06-10 20:05:00|58.53|57.13|58.46|57.06|58.63|57.23|58.37|56.97|327
1654891800000|2022-06-10 20:10:00|58.45|57.05|58.62|57.22|58.74|57.34|58.44|57.04|440
1654892100000|2022-06-10 20:15:00|58.63|57.23|58.66|57.26|58.78|57.38|58.62|57.22|381
1654892400000|2022-06-10 20:20:00|58.65|57.25|58.73|57.33|58.81|57.41|58.59|57.19|301
1654892700000|2022-06-10 20:25:00|58.72|57.32|58.67|57.27|58.77|57.37|58.66|57.26|230
1654893000000|2022-06-10 20:30:00|58.68|57.28|58.57|57.17|58.7|57.3|58.47|57.07|156
1654893300000|2022-06-10 20:35:00|58.58|57.18|58.78|57.38|58.79|57.39|58.55|57.15|183
1654893600000|2022-06-10 20:40:00|58.77|57.37|58.58|57.18|58.77|57.37|58.58|57.18|169
1654893900000|2022-06-10 20:45:00|58.59|57.19|58.42|57.02|58.68|57.28|58.42|57.02|155
1654894200000|2022-06-10 20:50:00|58.43|57.03|58.59|57.19|58.6|57.2|58.4|57|193
1654894500000|2022-06-10 20:55:00|58.6|57.2|58.61|57.21|58.65|57.25|58.55|57.15|113
1654930800000|2022-06-11 07:00:00|60.11|58.71|60.64|59.24|60.64|59.24|60.09|58.69|166
1654931100000|2022-06-11 07:05:00|60.68|59.28|60.45|59.05|60.77|59.37|60.34|58.94|215
1654931400000|2022-06-11 07:10:00|60.46|59.06|60.42|59.02|60.47|59.07|60.3|58.9|172
1654931700000|2022-06-11 07:15:00|60.41|59.01|60.6|59.2|60.61|59.21|60.34|58.94|202
1654932000000|2022-06-11 07:20:00|60.61|59.21|62.17|60.77|62.38|60.98|60.59|59.19|491
1654932300000|2022-06-11 07:25:00|62.16|60.76|61.45|60.05|62.16|60.76|61.24|59.84|423
1654932600000|2022-06-11 07:30:00|61.44|60.04|61.46|60.06|61.71|60.31|61.37|59.97|372
1654932900000|2022-06-11 07:35:00|61.45|60.05|61.59|60.19|61.62|60.22|61.43|60.03|308
1654933200000|2022-06-11 07:40:00|61.6|60.2|61.82|60.42|61.98|60.58|61.58|60.18|334
1654933500000|2022-06-11 07:45:00|61.81|60.41|61.58|60.18|61.9|60.5|61.52|60.12|273
1654933800000|2022-06-11 07:50:00|61.61|60.21|61.55|60.15|61.61|60.21|61.44|60.04|215
1654934100000|2022-06-11 07:55:00|61.54|60.14|61.54|60.14|61.56|60.16|61.43|60.03|162
1654934400000|2022-06-11 08:00:00|61.53|60.13|61.3|59.9|61.6|60.2|61.19|59.79|208
1654934700000|2022-06-11 08:05:00|61.31|59.91|61.16|59.76|61.32|59.92|61.07|59.67|242
1654935000000|2022-06-11 08:10:00|61.17|59.77|61.12|59.72|61.18|59.78|61.01|59.61|222
1654935300000|2022-06-11 08:15:00|61.11|59.71|61.26|59.86|61.28|59.88|61.05|59.65|235
1654935600000|2022-06-11 08:20:00|61.27|59.87|61.19|59.79|61.35|59.95|61.09|59.69|213
1654935900000|2022-06-11 08:25:00|61.17|59.77|61.21|59.81|61.28|59.88|61.16|59.76|167
1654936200000|2022-06-11 08:30:00|61.2|59.8|61.15|59.75|61.29|59.89|61.11|59.71|170
1654936500000|2022-06-11 08:35:00|61.16|59.76|60.62|59.22|61.26|59.86|60.35|58.95|408
1654936800000|2022-06-11 08:40:00|60.63|59.23|60.44|59.04|60.81|59.41|60.2|58.8|434
1654937100000|2022-06-11 08:45:00|60.43|59.03|60.42|59.02|60.53|59.13|60.35|58.95|416
1654937400000|2022-06-11 08:50:00|60.43|59.03|60.32|58.92|60.45|59.05|60.27|58.87|284
1654937700000|2022-06-11 08:55:00|60.31|58.91|59.73|58.33|60.42|59.02|59.73|58.33|303
1654938000000|2022-06-11 09:00:00|59.7|58.3|59.62|58.22|59.7|58.3|59.1|57.7|609
1654938300000|2022-06-11 09:05:00|59.63|58.23|59.67|58.27|59.68|58.28|59.07|57.67|507
1654938600000|2022-06-11 09:10:00|59.66|58.26|59.81|58.41|60.04|58.64|59.64|58.24|394
1654938900000|2022-06-11 09:15:00|59.82|58.42|60.42|59.02|60.49|59.09|59.74|58.34|408
1654939200000|2022-06-11 09:20:00|60.41|59.01|59.95|58.55|60.42|59.02|59.92|58.52|337
1654939500000|2022-06-11 09:25:00|59.96|58.56|60.02|58.62|60.05|58.65|59.89|58.49|300
1654939800000|2022-06-11 09:30:00|60.01|58.61|60.29|58.89|60.35|58.95|60|58.6|312
1654940100000|2022-06-11 09:35:00|60.3|58.9|60.79|59.39|60.94|59.54|60.26|58.86|398
1654940400000|2022-06-11 09:40:00|60.8|59.4|60.61|59.21|60.93|59.53|60.58|59.18|315
1654940700000|2022-06-11 09:45:00|60.6|59.2|60.63|59.23|60.69|59.29|60.48|59.08|194
1654941000000|2022-06-11 09:50:00|60.64|59.24|60.47|59.07|60.69|59.29|60.46|59.06|213
1654941300000|2022-06-11 09:55:00|60.46|59.06|60.22|58.82|60.57|59.17|60.21|58.81|240
1654941600000|2022-06-11 10:00:00|60.23|58.83|60.58|59.18|60.61|59.21|60.21|58.81|228
1654941900000|2022-06-11 10:05:00|60.61|59.21|60.54|59.14|60.71|59.31|60.53|59.13|206
1654942200000|2022-06-11 10:10:00|60.55|59.15|60.38|58.98|60.64|59.24|60.37|58.97|210
1654942500000|2022-06-11 10:15:00|60.39|58.99|60.27|58.87|60.46|59.06|60.25|58.85|197
1654942800000|2022-06-11 10:20:00|60.28|58.88|60.15|58.75|60.34|58.94|60|58.6|208
1654943100000|2022-06-11 10:25:00|60.14|58.74|60.08|58.68|60.17|58.77|60.02|58.62|112
1654943400000|2022-06-11 10:30:00|60.09|58.69|59.96|58.56|60.09|58.69|59.74|58.34|275
1654943700000|2022-06-11 10:35:00|59.97|58.57|59.66|58.26|59.97|58.57|59.64|58.24|252
1654944000000|2022-06-11 10:40:00|59.65|58.25|59.53|58.13|59.83|58.43|59.4|58|227
1654944300000|2022-06-11 10:45:00|59.52|58.12|59.52|58.12|59.74|58.34|59.24|57.84|312
1654944600000|2022-06-11 10:50:00|59.51|58.11|59.38|57.98|59.7|58.3|59.38|57.98|269
1654944900000|2022-06-11 10:55:00|59.39|57.99|59.67|58.27|59.69|58.29|59.33|57.93|292
1654945200000|2022-06-11 11:00:00|59.66|58.26|59.59|58.19|59.67|58.27|59.05|57.65|449
1654945500000|2022-06-11 11:05:00|59.61|58.21|59.45|58.05|59.64|58.24|59.2|57.8|352
1654945800000|2022-06-11 11:10:00|59.44|58.04|59.6|58.2|59.68|58.28|59.44|58.04|295
1654946100000|2022-06-11 11:15:00|59.59|58.19|59.35|57.95|59.61|58.21|59.34|57.94|338
1654946400000|2022-06-11 11:20:00|59.34|57.94|58.55|57.15|59.34|57.94|58.44|57.04|502
1654946700000|2022-06-11 11:25:00|58.56|57.16|58.64|57.24|58.8|57.4|58.54|57.14|402
1654947000000|2022-06-11 11:30:00|58.63|57.23|59.02|57.62|59.28|57.88|58.63|57.23|393
1654947300000|2022-06-11 11:35:00|59.01|57.61|58.62|57.22|59.08|57.68|58.3|56.9|494
1654947600000|2022-06-11 11:40:00|58.61|57.21|58.87|57.47|58.88|57.48|58.55|57.15|494
1654947900000|2022-06-11 11:45:00|58.86|57.46|58.77|57.37|59|57.6|58.67|57.27|398
1654948200000|2022-06-11 11:50:00|58.76|57.36|58.6|57.2|58.93|57.53|58.54|57.14|425
1654948500000|2022-06-11 11:55:00|58.59|57.19|58.7|57.3|58.73|57.33|58.43|57.03|412
1654948800000|2022-06-11 12:00:00|58.69|57.29|59.17|57.77|59.34|57.94|58.66|57.26|447
1654949100000|2022-06-11 12:05:00|59.18|57.78|59.02|57.62|59.27|57.87|58.96|57.56|372
1654949400000|2022-06-11 12:10:00|59.03|57.63|59.1|57.7|59.23|57.83|58.93|57.53|289
1654949700000|2022-06-11 12:15:00|59.11|57.71|58.84|57.44|59.24|57.84|58.8|57.4|275
1654950000000|2022-06-11 12:20:00|58.85|57.45|58.67|57.27|58.86|57.46|58.61|57.21|296
1654950300000|2022-06-11 12:25:00|58.66|57.26|59.04|57.64|59.04|57.64|58.61|57.21|268
1654950600000|2022-06-11 12:30:00|59.05|57.65|58.6|57.2|59.06|57.66|58.44|57.04|421
1654950900000|2022-06-11 12:35:00|58.61|57.21|58.49|57.09|58.73|57.33|58.33|56.93|343
1654951200000|2022-06-11 12:40:00|58.48|57.08|58.49|57.09|58.53|57.13|58.31|56.91|349
1654951500000|2022-06-11 12:45:00|58.5|57.1|58.31|56.91|58.5|57.1|58.07|56.67|422
1654951800000|2022-06-11 12:50:00|58.32|56.92|58.06|56.66|58.36|56.96|58.04|56.64|348
1654952100000|2022-06-11 12:55:00|58.05|56.65|57.42|56.02|58.36|56.96|57.32|55.92|425
1654952400000|2022-06-11 13:00:00|57.43|56.03|57.1|55.7|57.78|56.38|57|55.6|497
1654952700000|2022-06-11 13:05:00|57.07|55.67|57.38|55.98|57.41|56.01|56.8|55.4|545
1654953000000|2022-06-11 13:10:00|57.39|55.99|57.79|56.39|57.83|56.43|57.39|55.99|447
1654953300000|2022-06-11 13:15:00|57.78|56.38|58.09|56.69|58.19|56.79|57.6|56.2|462
1654953600000|2022-06-11 13:20:00|58.08|56.68|57.97|56.57|58.2|56.8|57.8|56.4|455
1654953900000|2022-06-11 13:25:00|57.96|56.56|58.06|56.66|58.08|56.68|57.91|56.51|342
1654954200000|2022-06-11 13:30:00|58.07|56.67|58.37|56.97|58.68|57.28|58.04|56.64|481
1654954500000|2022-06-11 13:35:00|58.38|56.98|58.16|56.76|58.47|57.07|58.11|56.71|401
1654954800000|2022-06-11 13:40:00|58.15|56.75|58.1|56.7|58.23|56.83|58.02|56.62|321
1654955100000|2022-06-11 13:45:00|58.11|56.71|57.98|56.58|58.28|56.88|57.88|56.48|303
1654955400000|2022-06-11 13:50:00|57.97|56.57|58.38|56.98|58.43|57.03|57.97|56.57|275
1654955700000|2022-06-11 13:55:00|58.37|56.97|58.22|56.82|58.37|56.97|58.11|56.71|283
1654956000000|2022-06-11 14:00:00|58.21|56.81|58.12|56.72|58.23|56.83|57.96|56.56|258
1654956300000|2022-06-11 14:05:00|58.09|56.69|57.94|56.54|58.17|56.77|57.83|56.43|306
1654956600000|2022-06-11 14:10:00|57.95|56.55|57.82|56.42|57.95|56.55|57.75|56.35|230
1654956900000|2022-06-11 14:15:00|57.8|56.4|57.68|56.28|57.82|56.42|57.53|56.13|355
1654957200000|2022-06-11 14:20:00|57.69|56.29|57.4|56|57.72|56.32|57.4|56|341
1654957500000|2022-06-11 14:25:00|57.39|55.99|57.5|56.1|57.62|56.22|57.33|55.93|355
1654957800000|2022-06-11 14:30:00|57.51|56.11|57.5|56.1|57.9|56.5|57.4|56|347
1654958100000|2022-06-11 14:35:00|57.48|56.08|57.39|55.99|57.48|56.08|57.22|55.82|356
1654958400000|2022-06-11 14:40:00|57.4|56|57.23|55.83|57.51|56.11|57.07|55.67|309
1654958700000|2022-06-11 14:45:00|57.24|55.84|57.62|56.22|57.68|56.28|57.17|55.77|411
1654959000000|2022-06-11 14:50:00|57.65|56.25|56.4|55|57.66|56.26|56.39|54.99|378
1654959300000|2022-06-11 14:55:00|56.39|54.99|56.58|55.18|56.69|55.29|56.18|54.78|591
1654959600000|2022-06-11 15:00:00|56.56|55.16|56.48|55.08|56.73|55.33|55.96|54.56|542
1654959900000|2022-06-11 15:05:00|56.49|55.09|56.33|54.93|56.64|55.24|56.3|54.9|411
1654960200000|2022-06-11 15:10:00|56.32|54.92|56.31|54.91|56.42|55.02|56.16|54.76|345
1654960500000|2022-06-11 15:15:00|56.32|54.92|55.7|54.3|56.33|54.93|55.54|54.14|447
1654960800000|2022-06-11 15:20:00|55.71|54.31|55.63|54.23|55.86|54.46|55.23|53.83|525
1654961100000|2022-06-11 15:25:00|55.64|54.24|55.94|54.54|56.15|54.75|55.63|54.23|543
1654961400000|2022-06-11 15:30:00|55.93|54.53|55.72|54.32|56.06|54.66|55.51|54.11|505
1654961700000|2022-06-11 15:35:00|55.73|54.33|55.58|54.18|55.79|54.39|55.19|53.79|532
1654962000000|2022-06-11 15:40:00|55.57|54.17|55.27|53.87|55.62|54.22|55.03|53.63|495
1654962300000|2022-06-11 15:45:00|55.26|53.86|55.43|54.03|55.82|54.42|55.24|53.84|484
1654962600000|2022-06-11 15:50:00|55.42|54.02|55.48|54.08|55.7|54.3|55.28|53.88|438
1654962900000|2022-06-11 15:55:00|55.47|54.07|55.97|54.57|56.06|54.66|55.47|54.07|402
1654963200000|2022-06-11 16:00:00|55.98|54.58|55.92|54.52|56.04|54.64|55.78|54.38|398
1654963500000|2022-06-11 16:05:00|55.93|54.53|56.26|54.86|56.31|54.91|55.93|54.53|385
1654963800000|2022-06-11 16:10:00|56.27|54.87|56.01|54.61|56.28|54.88|55.98|54.58|353
1654964100000|2022-06-11 16:15:00|56|54.6|55.43|54.03|56.06|54.66|55.31|53.91|470
1654964400000|2022-06-11 16:20:00|55.44|54.04|55.79|54.39|55.8|54.4|55.44|54.04|401
1654964700000|2022-06-11 16:25:00|55.8|54.4|55.99|54.59|56.06|54.66|55.72|54.32|328
1654965000000|2022-06-11 16:30:00|56|54.6|55.76|54.36|56.11|54.71|55.63|54.23|354
1654965300000|2022-06-11 16:35:00|55.75|54.35|56.14|54.74|56.2|54.8|55.55|54.15|322
1654965600000|2022-06-11 16:40:00|56.15|54.75|56.49|55.09|56.51|55.11|56.11|54.71|313
1654965900000|2022-06-11 16:45:00|56.5|55.1|56.83|55.43|56.92|55.52|56.49|55.09|463
1654966200000|2022-06-11 16:50:00|56.84|55.44|56.49|55.09|56.86|55.46|56.46|55.06|277
1654966500000|2022-06-11 16:55:00|56.48|55.08|56.44|55.04|56.48|55.08|56.15|54.75|273
1654966800000|2022-06-11 17:00:00|56.46|55.06|56.41|55.01|56.48|55.08|56.12|54.72|303
1654967100000|2022-06-11 17:05:00|56.4|55|56.58|55.18|56.89|55.49|56.39|54.99|392
1654967400000|2022-06-11 17:10:00|56.57|55.17|56.55|55.15|56.68|55.28|56.45|55.05|300
1654967700000|2022-06-11 17:15:00|56.54|55.14|56.62|55.22|56.73|55.33|56.49|55.09|328
1654968000000|2022-06-11 17:20:00|56.63|55.23|56.55|55.15|56.67|55.27|56.39|54.99|192
1654968300000|2022-06-11 17:25:00|56.56|55.16|56.73|55.33|56.84|55.44|56.55|55.15|258
1654968600000|2022-06-11 17:30:00|56.72|55.32|56.77|55.37|56.88|55.48|56.31|54.91|362
1654968900000|2022-06-11 17:35:00|56.78|55.38|56.87|55.47|56.88|55.48|56.61|55.21|190
1654969200000|2022-06-11 17:40:00|56.86|55.46|56.61|55.21|56.9|55.5|56.58|55.18|292
1654969500000|2022-06-11 17:45:00|56.62|55.22|56.52|55.12|56.7|55.3|56.46|55.06|256
1654969800000|2022-06-11 17:50:00|56.53|55.13|56.59|55.19|56.66|55.26|56.38|54.98|245
1654970100000|2022-06-11 17:55:00|56.58|55.18|56.6|55.2|56.78|55.38|56.57|55.17|232
1654970400000|2022-06-11 18:00:00|56.61|55.21|56.55|55.15|56.69|55.29|56.49|55.09|250
1654970700000|2022-06-11 18:05:00|56.56|55.16|56.83|55.43|56.83|55.43|56.56|55.16|190
1654971000000|2022-06-11 18:10:00|56.82|55.42|56.78|55.38|56.84|55.44|56.51|55.11|259
1654971300000|2022-06-11 18:15:00|56.77|55.37|56.74|55.34|56.78|55.38|56.51|55.11|280
1654971600000|2022-06-11 18:20:00|56.73|55.33|56.7|55.3|56.84|55.44|56.67|55.27|247
1654971900000|2022-06-11 18:25:00|56.69|55.29|56.69|55.29|56.7|55.3|56.57|55.17|221
1654972200000|2022-06-11 18:30:00|56.68|55.28|56.92|55.52|56.92|55.52|56.64|55.24|255
1654972500000|2022-06-11 18:35:00|56.93|55.53|57.61|56.21|57.95|56.55|56.87|55.47|360
1654972800000|2022-06-11 18:40:00|57.63|56.23|57.36|55.96|57.77|56.37|57.32|55.92|418
1654973100000|2022-06-11 18:45:00|57.37|55.97|57.31|55.91|57.42|56.02|57.08|55.68|308
1654973400000|2022-06-11 18:50:00|57.32|55.92|57.49|56.09|57.61|56.21|57.28|55.88|286
1654973700000|2022-06-11 18:55:00|57.48|56.08|57.3|55.9|57.48|56.08|57.27|55.87|243
1654974000000|2022-06-11 19:00:00|57.31|55.91|57.38|55.98|57.45|56.05|57.12|55.72|301
1654974300000|2022-06-11 19:05:00|57.37|55.97|57.75|56.35|57.86|56.46|57.29|55.89|291
1654974600000|2022-06-11 19:10:00|57.73|56.33|57.85|56.45|57.93|56.53|57.73|56.33|239
1654974900000|2022-06-11 19:15:00|57.84|56.44|57.73|56.33|57.89|56.49|57.6|56.2|258
1654975200000|2022-06-11 19:20:00|57.72|56.32|57.57|56.17|57.75|56.35|57.5|56.1|194
1654975500000|2022-06-11 19:25:00|57.58|56.18|57.36|55.96|57.61|56.21|57.31|55.91|186
1654975800000|2022-06-11 19:30:00|57.35|55.95|57.28|55.88|57.48|56.08|57.25|55.85|204
1654976100000|2022-06-11 19:35:00|57.29|55.89|56.99|55.59|57.31|55.91|56.92|55.52|228
1654976400000|2022-06-11 19:40:00|56.98|55.58|56.91|55.51|57.01|55.61|56.9|55.5|172
1654976700000|2022-06-11 19:45:00|56.9|55.5|56.89|55.49|56.94|55.54|56.72|55.32|192
1654977000000|2022-06-11 19:50:00|56.9|55.5|56.69|55.29|56.9|55.5|56.64|55.24|242
1654977300000|2022-06-11 19:55:00|56.68|55.28|56.56|55.16|56.69|55.29|56.51|55.11|211
1654977600000|2022-06-11 20:00:00|56.55|55.15|56.62|55.22|56.73|55.33|56.44|55.04|232
1654977900000|2022-06-11 20:05:00|56.63|55.23|56.74|55.34|56.77|55.37|56.55|55.15|179
1654978200000|2022-06-11 20:10:00|56.73|55.33|56.69|55.29|56.73|55.33|56.51|55.11|244
1654978500000|2022-06-11 20:15:00|56.7|55.3|56.78|55.38|56.92|55.52|56.64|55.24|185
1654978800000|2022-06-11 20:20:00|56.79|55.39|56.85|55.45|56.94|55.54|56.6|55.2|257
1654979100000|2022-06-11 20:25:00|56.86|55.46|56.71|55.31|56.88|55.48|56.66|55.26|190
1654979400000|2022-06-11 20:30:00|56.72|55.32|56.34|54.94|56.73|55.33|56.27|54.87|316
1654979700000|2022-06-11 20:35:00|56.33|54.93|56.32|54.92|56.53|55.13|56.3|54.9|252
1654980000000|2022-06-11 20:40:00|56.33|54.93|56.26|54.86|56.4|55|56.13|54.73|227
1654980300000|2022-06-11 20:45:00|56.27|54.87|56.27|54.87|56.33|54.93|56.17|54.77|201
1654980600000|2022-06-11 20:50:00|56.28|54.88|56.19|54.79|56.33|54.93|56.17|54.77|183
1654980900000|2022-06-11 20:55:00|56.18|54.78|56.03|54.63|56.22|54.82|55.83|54.43|318
1654981200000|2022-06-11 21:00:00|56.02|54.62|55.99|54.59|56.05|54.65|55.84|54.44|288
1654981500000|2022-06-11 21:05:00|56|54.6|56.15|54.75|56.21|54.81|55.98|54.58|159
1654981800000|2022-06-11 21:10:00|56.13|54.73|56.29|54.89|56.3|54.9|56.1|54.7|140
1654982100000|2022-06-11 21:15:00|56.28|54.88|56.36|54.96|56.45|55.05|56.28|54.88|170
1654982400000|2022-06-11 21:20:00|56.37|54.97|56.65|55.25|56.66|55.26|56.28|54.88|151
1654982700000|2022-06-11 21:25:00|56.66|55.26|56.54|55.14|56.77|55.37|56.54|55.14|124
1654983000000|2022-06-11 21:30:00|56.53|55.13|56.51|55.11|56.59|55.19|56.51|55.11|48
1654983300000|2022-06-11 21:35:00|56.5|55.1|56.76|55.36|56.77|55.37|56.41|55.01|130
1654983600000|2022-06-11 21:40:00|56.77|55.37|57.09|55.69|57.1|55.7|56.77|55.37|165
1654983900000|2022-06-11 21:45:00|57.08|55.68|56.97|55.57|57.1|55.7|56.84|55.44|130
1654984200000|2022-06-11 21:50:00|56.98|55.58|56.94|55.54|57.05|55.65|56.92|55.52|137
1654984500000|2022-06-11 21:55:00|56.96|55.56|56.89|55.49|56.98|55.58|56.8|55.4|101
1654984800000|2022-06-11 22:00:00|56.88|55.48|56.9|55.5|56.92|55.52|56.76|55.36|143
1654985100000|2022-06-11 22:05:00|56.89|55.49|57.09|55.69|57.25|55.85|56.88|55.48|204
1654985400000|2022-06-11 22:10:00|57.1|55.7|57.2|55.8|57.33|55.93|57.03|55.63|158
1654985700000|2022-06-11 22:15:00|57.19|55.79|57.23|55.83|57.33|55.93|57.13|55.73|186
1654986000000|2022-06-11 22:20:00|57.24|55.84|57.48|56.08|57.58|56.18|57.22|55.82|147
1654986300000|2022-06-11 22:25:00|57.47|56.07|57.56|56.16|57.64|56.24|57.45|56.05|213
1654986600000|2022-06-11 22:30:00|57.55|56.15|57.65|56.25|57.79|56.39|57.55|56.15|294
1654986900000|2022-06-11 22:35:00|57.66|56.26|57.43|56.03|57.67|56.27|57.36|55.96|275
1654987200000|2022-06-11 22:40:00|57.42|56.02|57.26|55.86|57.42|56.02|57.26|55.86|174
1654987500000|2022-06-11 22:45:00|57.25|55.85|57.17|55.77|57.36|55.96|57.16|55.76|167
1654987800000|2022-06-11 22:50:00|57.18|55.78|57.31|55.91|57.35|55.95|57.18|55.78|210
1654988100000|2022-06-11 22:55:00|57.3|55.9|57.22|55.82|57.33|55.93|57.22|55.82|173
1654988400000|2022-06-11 23:00:00|57.23|55.83|56.9|55.5|57.24|55.84|56.86|55.46|196
1654988700000|2022-06-11 23:05:00|56.89|55.49|56.59|55.19|56.98|55.58|56.59|55.19|239
1654989000000|2022-06-11 23:10:00|56.6|55.2|56.26|54.86|56.6|55.2|56.17|54.77|268
1654989300000|2022-06-11 23:15:00|56.25|54.85|56.52|55.12|56.57|55.17|56.24|54.84|268
1654989600000|2022-06-11 23:20:00|56.53|55.13|56.38|54.98|56.58|55.18|56.26|54.86|252
1654989900000|2022-06-11 23:25:00|56.39|54.99|56.32|54.92|56.53|55.13|56.21|54.81|286
1654990200000|2022-06-11 23:30:00|56.31|54.91|56.22|54.82|56.34|54.94|56.17|54.77|270
1654990500000|2022-06-11 23:35:00|56.21|54.81|55.69|54.29|56.23|54.83|55.66|54.26|379
1654990800000|2022-06-11 23:40:00|55.7|54.3|55.82|54.42|55.82|54.42|55.59|54.19|306
1654991100000|2022-06-11 23:45:00|55.83|54.43|56|54.6|56.01|54.61|55.61|54.21|408
1654991400000|2022-06-11 23:50:00|56.01|54.61|56.05|54.65|56.13|54.73|55.83|54.43|240
1654991700000|2022-06-11 23:55:00|56.04|54.64|56.07|54.67|56.08|54.68|55.89|54.49|227
1654992000000|2022-06-12 00:00:00|56.08|54.68|56.18|54.78|56.19|54.79|55.89|54.49|304
1654992300000|2022-06-12 00:05:00|56.19|54.79|56.5|55.1|56.72|55.32|56.11|54.71|280
1654992600000|2022-06-12 00:10:00|56.51|55.11|56.73|55.33|56.73|55.33|56.49|55.09|235
1654992900000|2022-06-12 00:15:00|56.74|55.34|56.42|55.02|56.77|55.37|56.41|55.01|273
1654993200000|2022-06-12 00:20:00|56.43|55.03|56.46|55.06|56.61|55.21|56.42|55.02|200
1654993500000|2022-06-12 00:25:00|56.45|55.05|56.3|54.9|56.46|55.06|56.24|54.84|227
1654993800000|2022-06-12 00:30:00|56.31|54.91|56.37|54.97|56.41|55.01|56.02|54.62|302
1654994100000|2022-06-12 00:35:00|56.38|54.98|56.28|54.88|56.42|55.02|56.26|54.86|213
1654994400000|2022-06-12 00:40:00|56.27|54.87|56.21|54.81|56.33|54.93|56.13|54.73|190
1654994700000|2022-06-12 00:45:00|56.22|54.82|56.21|54.81|56.34|54.94|55.91|54.51|277
1654995000000|2022-06-12 00:50:00|56.22|54.82|56.23|54.83|56.29|54.89|56.2|54.8|184
1654995300000|2022-06-12 00:55:00|56.22|54.82|56.15|54.75|56.26|54.86|56.15|54.75|140
1654995600000|2022-06-12 01:00:00|56.16|54.76|55.94|54.54|56.17|54.77|55.91|54.51|223
1654995900000|2022-06-12 01:05:00|55.93|54.53|55.36|53.96|55.93|54.53|55.35|53.95|364
1654996200000|2022-06-12 01:10:00|55.37|53.97|55.32|53.92|55.43|54.03|55.13|53.73|402
1654996500000|2022-06-12 01:15:00|55.33|53.93|55.02|53.62|55.35|53.95|54.92|53.52|399
1654996800000|2022-06-12 01:20:00|55.03|53.63|55.17|53.77|55.24|53.84|54.97|53.57|298
1654997100000|2022-06-12 01:25:00|55.16|53.76|55.12|53.72|55.18|53.78|55.04|53.64|271
1654997400000|2022-06-12 01:30:00|55.13|53.73|55.33|53.93|55.33|53.93|54.75|53.35|373
1654997700000|2022-06-12 01:35:00|55.34|53.94|55.14|53.74|55.49|54.09|55.13|53.73|259
1654998000000|2022-06-12 01:40:00|55.13|53.73|54.9|53.5|55.16|53.76|54.77|53.37|312
1654998300000|2022-06-12 01:45:00|54.91|53.51|54.9|53.5|55.09|53.69|54.88|53.48|198
1654998600000|2022-06-12 01:50:00|54.91|53.51|54.81|53.41|55.03|53.63|54.78|53.38|160
1654998900000|2022-06-12 01:55:00|54.82|53.42|54.06|52.66|54.83|53.43|53.91|52.51|438
1654999200000|2022-06-12 02:00:00|54.07|52.67|54.52|53.12|54.52|53.12|53.92|52.52|345
1654999500000|2022-06-12 02:05:00|54.54|53.14|54.32|52.92|54.54|53.14|54.13|52.73|312
1654999800000|2022-06-12 02:10:00|54.31|52.91|54.43|53.03|54.48|53.08|54.21|52.81|273
1655000100000|2022-06-12 02:15:00|54.44|53.04|53.77|52.37|54.45|53.05|53.76|52.36|349
1655000400000|2022-06-12 02:20:00|53.76|52.36|53.36|51.96|53.79|52.39|53.26|51.86|517
1655000700000|2022-06-12 02:25:00|53.35|51.95|52.41|51.01|53.4|52|52.12|50.72|601
1655001000000|2022-06-12 02:30:00|52.4|51|52.98|51.58|53.14|51.74|52.3|50.9|556
1655001300000|2022-06-12 02:35:00|52.99|51.59|52.66|51.26|53.01|51.61|52.62|51.22|457
1655001600000|2022-06-12 02:40:00|52.67|51.27|52.36|50.96|52.73|51.33|51.8|50.4|561
1655001900000|2022-06-12 02:45:00|52.35|50.95|52.8|51.4|53|51.6|52.33|50.93|572
1655002200000|2022-06-12 02:50:00|52.81|51.41|52.3|50.9|52.85|51.45|52.29|50.89|488
1655002500000|2022-06-12 02:55:00|52.31|50.91|52.35|50.95|52.52|51.12|52.01|50.61|486
1655002800000|2022-06-12 03:00:00|52.34|50.94|53.26|51.86|53.28|51.88|52.24|50.84|576
1655003100000|2022-06-12 03:05:00|53.29|51.89|52.65|51.25|53.3|51.9|52.63|51.23|399
1655003400000|2022-06-12 03:10:00|52.67|51.27|53.15|51.75|53.18|51.78|52.67|51.27|353
1655003700000|2022-06-12 03:15:00|53.16|51.76|52.92|51.52|53.4|52|52.91|51.51|336
1655004000000|2022-06-12 03:20:00|52.91|51.51|52.67|51.27|53.05|51.65|52.66|51.26|319
1655004300000|2022-06-12 03:25:00|52.66|51.26|52.6|51.2|52.75|51.35|52.43|51.03|308
1655004600000|2022-06-12 03:30:00|52.61|51.21|53.47|52.07|53.47|52.07|52.55|51.15|399
1655004900000|2022-06-12 03:35:00|53.46|52.06|53.13|51.73|53.59|52.19|53.05|51.65|413
1655005200000|2022-06-12 03:40:00|53.14|51.74|53.13|51.73|53.14|51.74|52.86|51.46|336
1655005500000|2022-06-12 03:45:00|53.09|51.69|52.96|51.56|53.1|51.7|52.87|51.47|314
1655005800000|2022-06-12 03:50:00|52.95|51.55|52.65|51.25|52.95|51.55|52.65|51.25|260
1655006100000|2022-06-12 03:55:00|52.66|51.26|52.53|51.13|52.81|51.41|52.53|51.13|218
1655006400000|2022-06-12 04:00:00|52.52|51.12|52.96|51.56|53.09|51.69|52.45|51.05|346
1655006700000|2022-06-12 04:05:00|52.97|51.57|52.54|51.14|53|51.6|52.5|51.1|272
1655007000000|2022-06-12 04:10:00|52.53|51.13|52.31|50.91|52.57|51.17|52.23|50.83|270
1655007300000|2022-06-12 04:15:00|52.3|50.9|52.31|50.91|52.65|51.25|52.29|50.89|338
1655007600000|2022-06-12 04:20:00|52.32|50.92|52.27|50.87|52.32|50.92|52.05|50.65|259
1655007900000|2022-06-12 04:25:00|52.26|50.86|51.92|50.52|52.27|50.87|51.85|50.45|361
1655008200000|2022-06-12 04:30:00|51.91|50.51|51.91|50.51|52.2|50.8|51.9|50.5|358
1655008500000|2022-06-12 04:35:00|51.9|50.5|51.81|50.41|52.02|50.62|51.54|50.14|326
1655008800000|2022-06-12 04:40:00|51.8|50.4|51.81|50.41|51.94|50.54|51.68|50.28|319
1655009100000|2022-06-12 04:45:00|51.8|50.4|51.8|50.4|51.91|50.51|51.55|50.15|365
1655009400000|2022-06-12 04:50:00|51.81|50.41|51.28|49.88|51.86|50.46|51.28|49.88|308
1655009700000|2022-06-12 04:55:00|51.29|49.89|51.42|50.02|51.82|50.42|51.29|49.89|357
1655010000000|2022-06-12 05:00:00|51.41|50.01|51.15|49.75|51.56|50.16|50.92|49.52|476
1655010300000|2022-06-12 05:05:00|51.16|49.76|50.94|49.54|51.24|49.84|50.86|49.46|458
1655010600000|2022-06-12 05:10:00|50.95|49.55|51.12|49.72|51.32|49.92|50.93|49.53|366
1655010900000|2022-06-12 05:15:00|51.11|49.71|51.08|49.68|51.45|50.05|51.07|49.67|364
1655011200000|2022-06-12 05:20:00|51.09|49.69|51.07|49.67|51.13|49.73|50.87|49.47|373
1655011500000|2022-06-12 05:25:00|51.06|49.66|50.67|49.27|51.13|49.73|50.64|49.24|415
1655011800000|2022-06-12 05:30:00|50.66|49.26|50.8|49.4|51.02|49.62|50.65|49.25|448
1655012100000|2022-06-12 05:35:00|50.79|49.39|51|49.6|51.18|49.78|50.68|49.28|356
1655012400000|2022-06-12 05:40:00|51.01|49.61|51.3|49.9|51.42|50.02|50.99|49.59|330
1655012700000|2022-06-12 05:45:00|51.31|49.91|51.37|49.97|51.79|50.39|51.2|49.8|421
1655013000000|2022-06-12 05:50:00|51.36|49.96|51.32|49.92|51.55|50.15|51.3|49.9|328
1655013300000|2022-06-12 05:55:00|51.33|49.93|50.85|49.45|51.35|49.95|50.73|49.33|319
1655013600000|2022-06-12 06:00:00|50.84|49.44|51.14|49.74|51.26|49.86|50.76|49.36|367
1655013900000|2022-06-12 06:05:00|51.13|49.73|51.25|49.85|51.31|49.91|51.06|49.66|218
1655014200000|2022-06-12 06:10:00|51.24|49.84|51.52|50.12|51.56|50.16|51.14|49.74|306
1655014500000|2022-06-12 06:15:00|51.53|50.13|51.48|50.08|51.67|50.27|51.47|50.07|251
1655014800000|2022-06-12 06:20:00|51.47|50.07|51.46|50.06|51.52|50.12|51.3|49.9|255
1655015100000|2022-06-12 06:25:00|51.45|50.05|51.83|50.43|51.83|50.43|51.33|49.93|284
1655015400000|2022-06-12 06:30:00|51.84|50.44|52.25|50.85|52.3|50.9|51.82|50.42|391
1655015700000|2022-06-12 06:35:00|52.27|50.87|51.84|50.44|52.27|50.87|51.74|50.34|400
1655016000000|2022-06-12 06:40:00|51.85|50.45|51.84|50.44|51.86|50.46|51.73|50.33|238
1655016300000|2022-06-12 06:45:00|51.85|50.45|51.79|50.39|52.02|50.62|51.76|50.36|243
1655016600000|2022-06-12 06:50:00|51.8|50.4|51.85|50.45|51.94|50.54|51.74|50.34|206
1655016900000|2022-06-12 06:55:00|51.86|50.46|51.79|50.39|52.01|50.61|51.77|50.37|179
1655017200000|2022-06-12 07:00:00|51.8|50.4|51.87|50.47|51.9|50.5|51.78|50.38|178
1655017500000|2022-06-12 07:05:00|51.88|50.48|51.52|50.12|51.88|50.48|51.43|50.03|254
1655017800000|2022-06-12 07:10:00|51.51|50.11|51.54|50.14|51.56|50.16|51.41|50.01|245
1655018100000|2022-06-12 07:15:00|51.55|50.15|51.59|50.19|51.65|50.25|51.43|50.03|206
1655018400000|2022-06-12 07:20:00|51.6|50.2|51.59|50.19|51.65|50.25|51.51|50.11|200
1655018700000|2022-06-12 07:25:00|51.58|50.18|51.46|50.06|51.6|50.2|51.4|50|237
1655019000000|2022-06-12 07:30:00|51.47|50.07|51.4|50|51.52|50.12|51.34|49.94|195
1655019300000|2022-06-12 07:35:00|51.41|50.01|51.82|50.42|51.87|50.47|51.39|49.99|199
1655019600000|2022-06-12 07:40:00|51.81|50.41|51.97|50.57|52.08|50.68|51.76|50.36|227
1655019900000|2022-06-12 07:45:00|51.96|50.56|51.86|50.46|52.14|50.74|51.83|50.43|227
1655020200000|2022-06-12 07:50:00|51.88|50.48|52.45|51.05|52.51|51.11|51.88|50.48|272
1655020500000|2022-06-12 07:55:00|52.44|51.04|52.73|51.33|52.82|51.42|52.4|51|365
1655020800000|2022-06-12 08:00:00|52.74|51.34|52.44|51.04|52.74|51.34|52.31|50.91|328
1655021100000|2022-06-12 08:05:00|52.45|51.05|52.49|51.09|52.55|51.15|52.4|51|239
1655021400000|2022-06-12 08:10:00|52.5|51.1|52.31|50.91|52.62|51.22|52.31|50.91|203
1655021700000|2022-06-12 08:15:00|52.32|50.92|52.65|51.25|52.68|51.28|52.32|50.92|248
1655022000000|2022-06-12 08:20:00|52.66|51.26|52.81|51.41|52.94|51.54|52.57|51.17|174
1655022300000|2022-06-12 08:25:00|52.8|51.4|53.12|51.72|53.45|52.05|52.73|51.33|377
1655022600000|2022-06-12 08:30:00|53.14|51.74|53.14|51.74|53.58|52.18|53.06|51.66|414
1655022900000|2022-06-12 08:35:00|53.13|51.73|53.03|51.63|53.21|51.81|52.97|51.57|335
1655023200000|2022-06-12 08:40:00|53.04|51.64|53.04|51.64|53.12|51.72|52.99|51.59|258
1655023500000|2022-06-12 08:45:00|53.03|51.63|52.77|51.37|53.13|51.73|52.72|51.32|251
1655023800000|2022-06-12 08:50:00|52.75|51.35|52.75|51.35|52.86|51.46|52.71|51.31|176
1655024100000|2022-06-12 08:55:00|52.76|51.36|52.8|51.4|52.88|51.48|52.74|51.34|152
1655024400000|2022-06-12 09:00:00|52.81|51.41|52.75|51.35|52.85|51.45|52.55|51.15|255
1655024700000|2022-06-12 09:05:00|52.74|51.34|52.7|51.3|52.76|51.36|52.63|51.23|200
1655025000000|2022-06-12 09:10:00|52.71|51.31|52.66|51.26|52.98|51.58|52.66|51.26|200
1655025300000|2022-06-12 09:15:00|52.67|51.27|52.68|51.28|52.81|51.41|52.39|50.99|278
1655025600000|2022-06-12 09:20:00|52.67|51.27|52.72|51.32|52.77|51.37|52.57|51.17|206
1655025900000|2022-06-12 09:25:00|52.71|51.31|52.7|51.3|52.76|51.36|52.55|51.15|196
1655026200000|2022-06-12 09:30:00|52.71|51.31|52.36|50.96|52.72|51.32|52.28|50.88|238
1655026500000|2022-06-12 09:35:00|52.37|50.97|52.31|50.91|52.43|51.03|52.27|50.87|233
1655026800000|2022-06-12 09:40:00|52.32|50.92|52.18|50.78|52.34|50.94|51.99|50.59|284
1655027100000|2022-06-12 09:45:00|52.17|50.77|52.16|50.76|52.25|50.85|52.03|50.63|276
1655027400000|2022-06-12 09:50:00|52.15|50.75|52.02|50.62|52.24|50.84|52.02|50.62|235
1655027700000|2022-06-12 09:55:00|52.03|50.63|51.94|50.54|52.08|50.68|51.87|50.47|242
1655028000000|2022-06-12 10:00:00|51.95|50.55|52.04|50.64|52.15|50.75|51.9|50.5|218
1655028300000|2022-06-12 10:05:00|52.05|50.65|52.07|50.67|52.13|50.73|51.86|50.46|266
1655028600000|2022-06-12 10:10:00|52.06|50.66|51.92|50.52|52.06|50.66|51.81|50.41|290
1655028900000|2022-06-12 10:15:00|51.93|50.53|52.26|50.86|52.27|50.87|51.82|50.42|300
1655029200000|2022-06-12 10:20:00|52.25|50.85|52.35|50.95|52.48|51.08|52.19|50.79|292
1655029500000|2022-06-12 10:25:00|52.34|50.94|52.57|51.17|52.69|51.29|52.34|50.94|268
1655029800000|2022-06-12 10:30:00|52.58|51.18|52.84|51.44|52.89|51.49|52.57|51.17|289
1655030100000|2022-06-12 10:35:00|52.85|51.45|52.71|51.31|52.86|51.46|52.7|51.3|244
1655030400000|2022-06-12 10:40:00|52.72|51.32|52.59|51.19|52.87|51.47|52.58|51.18|208
1655030700000|2022-06-12 10:45:00|52.58|51.18|52.21|50.81|52.59|51.19|52.21|50.81|243
1655031000000|2022-06-12 10:50:00|52.22|50.82|52.31|50.91|52.36|50.96|52.14|50.74|324
1655031300000|2022-06-12 10:55:00|52.3|50.9|52.2|50.8|52.34|50.94|52.15|50.75|274
1655031600000|2022-06-12 11:00:00|52.19|50.79|52.05|50.65|52.23|50.83|52|50.6|284
1655031900000|2022-06-12 11:05:00|52.06|50.66|51.92|50.52|52.14|50.74|51.91|50.51|265
1655032200000|2022-06-12 11:10:00|51.91|50.51|52.22|50.82|52.25|50.85|51.9|50.5|212
1655032500000|2022-06-12 11:15:00|52.23|50.83|52.11|50.71|52.25|50.85|51.99|50.59|189
1655032800000|2022-06-12 11:20:00|52.12|50.72|51.8|50.4|52.12|50.72|51.68|50.28|177
1655033100000|2022-06-12 11:25:00|51.79|50.39|51.72|50.32|51.87|50.47|51.63|50.23|223
1655033400000|2022-06-12 11:30:00|51.7|50.3|51.97|50.57|51.99|50.59|51.65|50.25|231
1655033700000|2022-06-12 11:35:00|51.98|50.58|52.18|50.78|52.19|50.79|51.95|50.55|209
1655034000000|2022-06-12 11:40:00|52.17|50.77|52.07|50.67|52.2|50.8|51.97|50.57|203
1655034300000|2022-06-12 11:45:00|52.08|50.68|52.22|50.82|52.26|50.86|52.08|50.68|164
1655034600000|2022-06-12 11:50:00|52.21|50.81|52.47|51.07|52.5|51.1|52.21|50.81|222
1655034900000|2022-06-12 11:55:00|52.46|51.06|52.21|50.81|52.46|51.06|52.17|50.77|182
1655035200000|2022-06-12 12:00:00|52.22|50.82|52.44|51.04|52.46|51.06|52.14|50.74|245
1655035500000|2022-06-12 12:05:00|52.45|51.05|52.34|50.94|52.45|51.05|52.33|50.93|138
1655035800000|2022-06-12 12:10:00|52.33|50.93|52.41|51.01|52.48|51.08|52.33|50.93|136
1655036100000|2022-06-12 12:15:00|52.42|51.02|52.38|50.98|52.56|51.16|52.34|50.94|203
1655036400000|2022-06-12 12:20:00|52.37|50.97|52.52|51.12|52.56|51.16|52.29|50.89|152
1655036700000|2022-06-12 12:25:00|52.53|51.13|52.63|51.23|52.84|51.44|52.52|51.12|209
1655037000000|2022-06-12 12:30:00|52.62|51.22|52.58|51.18|52.81|51.41|52.57|51.17|240
1655037300000|2022-06-12 12:35:00|52.57|51.17|52.26|50.86|52.6|51.2|52.26|50.86|220
1655037600000|2022-06-12 12:40:00|52.25|50.85|52.16|50.76|52.31|50.91|52.06|50.66|223
1655037900000|2022-06-12 12:45:00|52.15|50.75|52.18|50.78|52.34|50.94|52.12|50.72|216
1655038200000|2022-06-12 12:50:00|52.17|50.77|52.17|50.77|52.25|50.85|52.13|50.73|157
1655038500000|2022-06-12 12:55:00|52.16|50.76|51.93|50.53|52.17|50.77|51.92|50.52|167
1655038800000|2022-06-12 13:00:00|51.92|50.52|51.91|50.51|52.3|50.9|51.85|50.45|290
1655039100000|2022-06-12 13:05:00|51.92|50.52|52.02|50.62|52.04|50.64|51.88|50.48|245
1655039400000|2022-06-12 13:10:00|52.01|50.61|52.06|50.66|52.15|50.75|51.89|50.49|213
1655039700000|2022-06-12 13:15:00|52.07|50.67|52.01|50.61|52.16|50.76|51.93|50.53|227
1655040000000|2022-06-12 13:20:00|52.02|50.62|52.1|50.7|52.12|50.72|51.92|50.52|164
1655040300000|2022-06-12 13:25:00|52.11|50.71|51.71|50.31|52.13|50.73|51.58|50.18|276
1655040600000|2022-06-12 13:30:00|51.7|50.3|51.68|50.28|51.79|50.39|51.61|50.21|241
1655040900000|2022-06-12 13:35:00|51.69|50.29|51.58|50.18|51.77|50.37|51.57|50.17|214
1655041200000|2022-06-12 13:40:00|51.57|50.17|51.71|50.31|51.75|50.35|51.57|50.17|170
1655041500000|2022-06-12 13:45:00|51.7|50.3|51.44|50.04|51.71|50.31|51.38|49.98|333
1655041800000|2022-06-12 13:50:00|51.45|50.05|51.13|49.73|51.58|50.18|51.01|49.61|378
1655042100000|2022-06-12 13:55:00|51.12|49.72|51.29|49.89|51.36|49.96|50.98|49.58|407
1655042400000|2022-06-12 14:00:00|51.31|49.91|51.48|50.08|51.6|50.2|51.19|49.79|386
1655042700000|2022-06-12 14:05:00|51.49|50.09|51.56|50.16|51.59|50.19|51.36|49.96|298
1655043000000|2022-06-12 14:10:00|51.57|50.17|51.16|49.76|51.57|50.17|51.14|49.74|273
1655043300000|2022-06-12 14:15:00|51.14|49.74|50.56|49.16|51.28|49.88|50.48|49.08|540
1655043600000|2022-06-12 14:20:00|50.57|49.17|51.93|50.53|51.93|50.53|50.57|49.17|545
1655043900000|2022-06-12 14:25:00|51.97|50.57|52.71|51.31|53.02|51.62|51.97|50.57|673
1655044200000|2022-06-12 14:30:00|52.69|51.29|53.15|51.75|53.77|52.37|52.67|51.27|620
1655044500000|2022-06-12 14:35:00|53.14|51.74|53.16|51.76|53.4|52|52.86|51.46|566
1655044800000|2022-06-12 14:40:00|53.15|51.75|52.77|51.37|53.18|51.78|52.77|51.37|479
1655045100000|2022-06-12 14:45:00|52.78|51.38|53.3|51.9|53.41|52.01|52.61|51.21|513
1655045400000|2022-06-12 14:50:00|53.31|51.91|54.54|53.14|54.68|53.28|53.27|51.87|638
1655045700000|2022-06-12 14:55:00|54.53|53.13|54.08|52.68|54.67|53.27|53.94|52.54|579
1655046000000|2022-06-12 15:00:00|54.09|52.69|54.31|52.91|54.55|53.15|54|52.6|585
1655046300000|2022-06-12 15:05:00|54.3|52.9|54.49|53.09|54.92|53.52|54.12|52.72|498
1655046600000|2022-06-12 15:10:00|54.48|53.08|54.42|53.02|54.79|53.39|54.41|53.01|550
1655046900000|2022-06-12 15:15:00|54.41|53.01|55.44|54.04|55.58|54.18|54.35|52.95|607
1655047200000|2022-06-12 15:20:00|55.46|54.06|54.82|53.42|55.56|54.16|54.81|53.41|535
1655047500000|2022-06-12 15:25:00|54.81|53.41|54.88|53.48|54.92|53.52|54.37|52.97|477
1655047800000|2022-06-12 15:30:00|54.86|53.46|54.97|53.57|55.04|53.64|54.53|53.13|541
1655048100000|2022-06-12 15:35:00|54.98|53.58|54.31|52.91|54.98|53.58|54.29|52.89|531
1655048400000|2022-06-12 15:40:00|54.32|52.92|54.51|53.11|54.57|53.17|54.22|52.82|416
1655048700000|2022-06-12 15:45:00|54.52|53.12|54.07|52.67|54.53|53.13|53.89|52.49|417
1655049000000|2022-06-12 15:50:00|54.08|52.68|54.11|52.71|54.2|52.8|53.85|52.45|433
1655049300000|2022-06-12 15:55:00|54.12|52.72|54.14|52.74|54.17|52.77|54.04|52.64|346
1655049600000|2022-06-12 16:00:00|54.13|52.73|54.1|52.7|54.16|52.76|53.86|52.46|362
1655049900000|2022-06-12 16:05:00|54.09|52.69|54.46|53.06|54.48|53.08|54|52.6|308
1655050200000|2022-06-12 16:10:00|54.45|53.05|54.57|53.17|54.59|53.19|54.35|52.95|313
1655050500000|2022-06-12 16:15:00|54.56|53.16|54.48|53.08|54.71|53.31|54.4|53|310
1655050800000|2022-06-12 16:20:00|54.46|53.06|54.23|52.83|54.47|53.07|54.15|52.75|274
1655051100000|2022-06-12 16:25:00|54.24|52.84|54|52.6|54.3|52.9|53.99|52.59|203
1655051400000|2022-06-12 16:30:00|54.01|52.61|54.03|52.63|54.18|52.78|53.96|52.56|285
1655051700000|2022-06-12 16:35:00|54.04|52.64|53.5|52.1|54.06|52.66|53.5|52.1|355
1655052000000|2022-06-12 16:40:00|53.51|52.11|53.72|52.32|53.81|52.41|53.51|52.11|359
1655052300000|2022-06-12 16:45:00|53.73|52.33|53.74|52.34|53.9|52.5|53.69|52.29|282
1655052600000|2022-06-12 16:50:00|53.73|52.33|53.59|52.19|53.76|52.36|53.45|52.05|296
1655052900000|2022-06-12 16:55:00|53.58|52.18|53.62|52.22|53.66|52.26|53.26|51.86|406
1655053200000|2022-06-12 17:00:00|53.64|52.24|53.86|52.46|53.86|52.46|53.62|52.22|273
1655053500000|2022-06-12 17:05:00|53.85|52.45|53.99|52.59|54.13|52.73|53.85|52.45|298
1655053800000|2022-06-12 17:10:00|54|52.6|54.03|52.63|54.26|52.86|53.99|52.59|325
1655054100000|2022-06-12 17:15:00|54.04|52.64|54.12|52.72|54.23|52.83|54.01|52.61|292
1655054400000|2022-06-12 17:20:00|54.11|52.71|53.99|52.59|54.17|52.77|53.98|52.58|291
1655054700000|2022-06-12 17:25:00|54|52.6|54.11|52.71|54.18|52.78|53.96|52.56|237
1655055000000|2022-06-12 17:30:00|54.1|52.7|54.15|52.75|54.15|52.75|53.96|52.56|164
1655055300000|2022-06-12 17:35:00|54.16|52.76|54.17|52.77|54.25|52.85|54.08|52.68|197
1655055600000|2022-06-12 17:40:00|54.18|52.78|54.13|52.73|54.2|52.8|53.97|52.57|229
1655055900000|2022-06-12 17:45:00|54.14|52.74|54.13|52.73|54.22|52.82|54.08|52.68|213
1655056200000|2022-06-12 17:50:00|54.15|52.75|54.31|52.91|54.31|52.91|54.1|52.7|198
1655056500000|2022-06-12 17:55:00|54.3|52.9|53.95|52.55|54.31|52.91|53.81|52.41|319
1655056800000|2022-06-12 18:00:00|53.94|52.54|53.7|52.3|54.02|52.62|53.68|52.28|269
1655057100000|2022-06-12 18:05:00|53.71|52.31|53.49|52.09|53.83|52.43|53.43|52.03|270
1655057400000|2022-06-12 18:10:00|53.5|52.1|53.57|52.17|53.6|52.2|53.44|52.04|255
1655057700000|2022-06-12 18:15:00|53.56|52.16|53.46|52.06|53.71|52.31|53.46|52.06|246
1655058000000|2022-06-12 18:20:00|53.47|52.07|53.27|51.87|53.53|52.13|53.12|51.72|273
1655058300000|2022-06-12 18:25:00|53.28|51.88|53.36|51.96|53.41|52.01|53.27|51.87|202
1655058600000|2022-06-12 18:30:00|53.37|51.97|53.37|51.97|53.47|52.07|53.3|51.9|200
1655058900000|2022-06-12 18:35:00|53.38|51.98|53.28|51.88|53.39|51.99|53.21|51.81|187
1655059200000|2022-06-12 18:40:00|53.32|51.92|53.08|51.68|53.33|51.93|53.07|51.67|169
1655059500000|2022-06-12 18:45:00|53.09|51.69|53.17|51.77|53.46|52.06|53.09|51.69|259
1655059800000|2022-06-12 18:50:00|53.18|51.78|53.31|51.91|53.35|51.95|53.15|51.75|201
1655060100000|2022-06-12 18:55:00|53.3|51.9|53.22|51.82|53.33|51.93|53.18|51.78|179
1655060400000|2022-06-12 19:00:00|53.21|51.81|53.21|51.81|53.46|52.06|53.2|51.8|221
1655060700000|2022-06-12 19:05:00|53.2|51.8|53.18|51.78|53.3|51.9|53.1|51.7|204
1655061000000|2022-06-12 19:10:00|53.19|51.79|53.21|51.81|53.23|51.83|53.11|51.71|259
1655061300000|2022-06-12 19:15:00|53.2|51.8|52.57|51.17|53.21|51.81|52.45|51.05|561
1655061600000|2022-06-12 19:20:00|52.56|51.16|52.71|51.31|52.87|51.47|52.54|51.14|490
1655061900000|2022-06-12 19:25:00|52.7|51.3|52.44|51.04|52.74|51.34|52.43|51.03|414
1655062200000|2022-06-12 19:30:00|52.45|51.05|52.7|51.3|52.85|51.45|52.36|50.96|371
1655062500000|2022-06-12 19:35:00|52.69|51.29|52.69|51.29|52.74|51.34|52.53|51.13|270
1655062800000|2022-06-12 19:40:00|52.68|51.28|52.65|51.25|52.77|51.37|52.57|51.17|209
1655063100000|2022-06-12 19:45:00|52.66|51.26|52.67|51.27|52.72|51.32|52.49|51.09|256
1655063400000|2022-06-12 19:50:00|52.66|51.26|52.58|51.18|52.68|51.28|52.51|51.11|208
1655063700000|2022-06-12 19:55:00|52.57|51.17|52.42|51.02|52.64|51.24|52.41|51.01|225
1655064000000|2022-06-12 20:00:00|52.41|51.01|52.77|51.37|52.86|51.46|52.38|50.98|321
1655064300000|2022-06-12 20:05:00|52.76|51.36|52.41|51.01|52.79|51.39|52.37|50.97|322
1655064600000|2022-06-12 20:10:00|52.42|51.02|52.56|51.16|52.57|51.17|52.4|51|275
1655064900000|2022-06-12 20:15:00|52.57|51.17|52.75|51.35|52.84|51.44|52.49|51.09|204
1655065200000|2022-06-12 20:20:00|52.74|51.34|52.72|51.32|52.78|51.38|52.69|51.29|176
1655065500000|2022-06-12 20:25:00|52.71|51.31|52.68|51.28|52.84|51.44|52.56|51.16|235
1655065800000|2022-06-12 20:30:00|52.69|51.29|52.69|51.29|52.7|51.3|52.46|51.06|247
1655066100000|2022-06-12 20:35:00|52.7|51.3|52.71|51.31|52.82|51.42|52.58|51.18|218
1655066400000|2022-06-12 20:40:00|52.7|51.3|52.66|51.26|52.72|51.32|52.54|51.14|220
1655066700000|2022-06-12 20:45:00|52.65|51.25|52.56|51.16|52.71|51.31|52.54|51.14|206
1655067000000|2022-06-12 20:50:00|52.55|51.15|52.37|50.97|52.65|51.25|52.37|50.97|121
1655067300000|2022-06-12 20:55:00|52.38|50.98|52.24|50.84|52.38|50.98|52.11|50.71|226
1655067600000|2022-06-12 21:00:00|52.23|50.83|52.19|50.79|52.43|51.03|52.07|50.67|437
1655067900000|2022-06-12 21:05:00|52.2|50.8|52.3|50.9|52.34|50.94|52.1|50.7|278
1655068200000|2022-06-12 21:10:00|52.31|50.91|52.61|51.21|52.61|51.21|52.25|50.85|278
1655068500000|2022-06-12 21:15:00|52.6|51.2|52.67|51.27|52.7|51.3|52.5|51.1|214
1655068800000|2022-06-12 21:20:00|52.66|51.26|52.82|51.42|52.85|51.45|52.62|51.22|238
1655069100000|2022-06-12 21:25:00|52.81|51.41|52.68|51.28|52.82|51.42|52.65|51.25|157
1655069400000|2022-06-12 21:30:00|52.67|51.27|52.52|51.12|52.68|51.28|52.5|51.1|139
1655069700000|2022-06-12 21:35:00|52.51|51.11|52.44|51.04|52.54|51.14|52.38|50.98|107
1655070000000|2022-06-12 21:40:00|52.45|51.05|52.45|51.05|52.45|51.05|52.33|50.93|87
1655070300000|2022-06-12 21:45:00|52.44|51.04|52.38|50.98|52.5|51.1|52.3|50.9|136
1655070600000|2022-06-12 21:50:00|52.37|50.97|52.1|50.7|52.38|50.98|52.08|50.68|105
1655070900000|2022-06-12 21:55:00|52.09|50.69|51.97|50.57|52.17|50.77|51.88|50.48|251
1655071200000|2022-06-12 22:00:00|51.95|50.55|51.56|50.86|52.01|50.89|51.17|50.32|470
1655071500000|2022-06-12 22:05:00|51.55|50.85|51.67|50.97|51.82|51|51.4|50.42|340
1655071800000|2022-06-12 22:10:00|51.68|50.98|52.21|50.81|52.21|51.3|51.6|50.79|313
1655072100000|2022-06-12 22:15:00|52.22|50.82|52.05|50.65|52.35|50.95|51.98|50.58|459
1655072400000|2022-06-12 22:20:00|52.06|50.66|52.16|50.76|52.23|50.83|51.95|50.55|427
1655072700000|2022-06-12 22:25:00|52.15|50.75|51.9|50.5|52.23|50.83|51.83|50.43|356
1655073000000|2022-06-12 22:30:00|51.91|50.51|51.8|50.4|51.95|50.55|51.77|50.37|314
1655073300000|2022-06-12 22:35:00|51.81|50.41|51.52|50.12|51.83|50.43|51.51|50.11|316
1655073600000|2022-06-12 22:40:00|51.53|50.13|51.32|49.92|51.64|50.24|51.08|49.68|459
1655073900000|2022-06-12 22:45:00|51.31|49.91|51.7|50.3|51.74|50.34|51.3|49.9|511
1655074200000|2022-06-12 22:50:00|51.71|50.31|51.44|50.04|51.78|50.38|51.28|49.88|451
1655074500000|2022-06-12 22:55:00|51.42|50.02|51.36|49.96|51.68|50.28|51.28|49.88|506
1655074800000|2022-06-12 23:00:00|51.35|49.95|51.4|50|51.7|50.3|51.26|49.86|517
1655075100000|2022-06-12 23:05:00|51.41|50.01|51.63|50.23|51.64|50.24|51.39|49.99|430
1655075400000|2022-06-12 23:10:00|51.64|50.24|51.81|50.41|51.88|50.48|51.56|50.16|426
1655075700000|2022-06-12 23:15:00|51.8|50.4|51.47|50.07|51.86|50.46|51.46|50.06|330
1655076000000|2022-06-12 23:20:00|51.46|50.06|51.26|49.86|51.49|50.09|51.19|49.79|383
1655076300000|2022-06-12 23:25:00|51.25|49.85|51.54|50.14|51.56|50.16|51.2|49.8|361
1655076600000|2022-06-12 23:30:00|51.55|50.15|51.17|49.77|51.65|50.25|51.16|49.76|452
1655076900000|2022-06-12 23:35:00|51.18|49.78|51.12|49.72|51.33|49.93|50.87|49.47|555
1655077200000|2022-06-12 23:40:00|51.11|49.71|50.66|49.26|51.16|49.76|50.24|48.84|600
1655077500000|2022-06-12 23:45:00|50.67|49.27|50.71|49.31|50.86|49.46|50.33|48.93|685
1655077800000|2022-06-12 23:50:00|50.7|49.3|50.12|48.72|50.82|49.42|50.11|48.71|619
1655078100000|2022-06-12 23:55:00|50.13|48.73|49.72|48.32|50.43|49.03|49.65|48.25|695
1655078400000|2022-06-13 00:00:00|49.73|48.33|49.58|48.18|50.45|49.05|49.58|48.18|698
1655078700000|2022-06-13 00:05:00|49.57|48.17|50.1|48.7|50.18|48.78|49.45|48.05|683
1655079000000|2022-06-13 00:10:00|50.12|48.72|49.84|48.44|50.28|48.88|49.84|48.44|658
1655079300000|2022-06-13 00:15:00|49.85|48.45|50.11|48.71|50.26|48.86|49.5|48.1|687
1655079600000|2022-06-13 00:20:00|50.14|48.74|50.22|48.82|50.46|49.06|50.09|48.69|697
1655079900000|2022-06-13 00:25:00|50.23|48.83|50.17|48.77|50.4|49|50.07|48.67|553
1655080200000|2022-06-13 00:30:00|50.16|48.76|50.33|48.93|50.49|49.09|49.83|48.43|634
1655080500000|2022-06-13 00:35:00|50.36|48.96|49.6|48.2|50.49|49.09|49.56|48.16|494
1655080800000|2022-06-13 00:40:00|49.61|48.21|49.07|47.67|49.73|48.33|49.06|47.66|645
1655081100000|2022-06-13 00:45:00|49.08|47.68|48.61|47.21|49.3|47.9|48.59|47.19|731
1655081400000|2022-06-13 00:50:00|48.62|47.22|48.14|46.74|48.67|47.27|47.98|46.58|694
1655081700000|2022-06-13 00:55:00|48.15|46.75|47.82|46.42|48.44|47.04|47.72|46.32|691
1655082000000|2022-06-13 01:00:00|47.84|46.44|48.11|46.71|48.33|46.93|47.75|46.35|697
1655082300000|2022-06-13 01:05:00|48.12|46.72|47.62|46.22|48.19|46.79|47.61|46.21|631
1655082600000|2022-06-13 01:10:00|47.65|46.25|47.3|45.9|47.98|46.58|47.3|45.9|716
1655082900000|2022-06-13 01:15:00|47.31|45.91|47.71|46.31|47.75|46.35|47.06|45.66|650
1655083200000|2022-06-13 01:20:00|47.7|46.3|47.35|45.95|47.88|46.48|47.27|45.87|616
1655083500000|2022-06-13 01:25:00|47.36|45.96|47.07|45.67|47.42|46.02|46.86|45.46|595
1655083800000|2022-06-13 01:30:00|47.06|45.66|47.64|46.24|48.03|46.63|47.06|45.66|611
1655084100000|2022-06-13 01:35:00|47.63|46.23|47.72|46.32|47.95|46.55|47.44|46.04|537
1655084400000|2022-06-13 01:40:00|47.73|46.33|47.84|46.44|48.13|46.73|47.68|46.28|560
1655084700000|2022-06-13 01:45:00|47.85|46.45|47.46|46.06|47.85|46.45|47.37|45.97|558
1655085000000|2022-06-13 01:50:00|47.45|46.05|47.29|45.89|47.54|46.14|47.2|45.8|482
1655085300000|2022-06-13 01:55:00|47.28|45.88|47.71|46.31|47.81|46.41|46.9|45.5|599
1655085600000|2022-06-13 02:00:00|47.7|46.3|47.4|46|47.81|46.41|47.28|45.88|570
1655085900000|2022-06-13 02:05:00|47.39|45.99|47.97|46.57|47.99|46.59|47.33|45.93|460
1655086200000|2022-06-13 02:10:00|47.98|46.58|47.39|45.99|47.98|46.58|47.26|45.86|449
1655086500000|2022-06-13 02:15:00|47.4|46|47.46|46.06|47.55|46.15|47.19|45.79|564
1655086800000|2022-06-13 02:20:00|47.47|46.07|47.25|45.85|47.68|46.28|47.15|45.75|524
1655087100000|2022-06-13 02:25:00|47.24|45.84|47.88|46.48|47.93|46.53|47.2|45.8|464
1655087400000|2022-06-13 02:30:00|47.89|46.49|47.75|46.35|47.96|46.56|47.61|46.21|428
1655087700000|2022-06-13 02:35:00|47.74|46.34|47.76|46.36|47.79|46.39|47.4|46|450
1655088000000|2022-06-13 02:40:00|47.75|46.35|47.46|46.06|47.82|46.42|47.42|46.02|424
1655088300000|2022-06-13 02:45:00|47.47|46.07|47.25|45.85|47.48|46.08|47.11|45.71|485
1655088600000|2022-06-13 02:50:00|47.26|45.86|47.34|45.94|47.48|46.08|47.09|45.69|441
1655088900000|2022-06-13 02:55:00|47.35|45.95|47.01|45.61|47.44|46.04|46.99|45.59|505
1655089200000|2022-06-13 03:00:00|47.02|45.62|46.46|45.06|47.14|45.74|46.39|44.99|561
1655089500000|2022-06-13 03:05:00|46.49|45.09|46.63|45.23|46.66|45.26|46.22|44.82|642
1655089800000|2022-06-13 03:10:00|46.65|45.25|47.43|46.03|47.59|46.19|46.62|45.22|657
1655090100000|2022-06-13 03:15:00|47.44|46.04|47.1|45.7|47.46|46.06|46.73|45.33|623
1655090400000|2022-06-13 03:20:00|47.11|45.71|46.89|45.49|47.5|46.1|46.89|45.49|610
1655090700000|2022-06-13 03:25:00|46.88|45.48|47.48|46.08|47.68|46.28|46.87|45.47|573
1655091000000|2022-06-13 03:30:00|47.49|46.09|47.9|46.5|47.93|46.53|47.41|46.01|586
1655091300000|2022-06-13 03:35:00|47.91|46.51|48.38|46.98|48.42|47.02|47.77|46.37|532
1655091600000|2022-06-13 03:40:00|48.39|46.99|48.44|47.04|48.71|47.31|48.39|46.99|652
1655091900000|2022-06-13 03:45:00|48.46|47.06|48.39|46.99|48.75|47.35|48.37|46.97|591
1655092200000|2022-06-13 03:50:00|48.4|47|48.29|46.89|48.46|47.06|48.21|46.81|489
1655092500000|2022-06-13 03:55:00|48.34|46.94|48.34|46.94|48.62|47.22|48.29|46.89|429
1655092800000|2022-06-13 04:00:00|48.33|46.93|48.17|46.77|48.33|46.93|48.03|46.63|501
1655093100000|2022-06-13 04:05:00|48.18|46.78|48.86|47.46|48.88|47.48|48.12|46.72|514
1655093400000|2022-06-13 04:10:00|48.83|47.43|49.06|47.66|49.3|47.9|48.77|47.37|601
1655093700000|2022-06-13 04:15:00|49.07|47.67|49.36|47.96|49.37|47.97|49.01|47.61|544
1655094000000|2022-06-13 04:20:00|49.37|47.97|49.76|48.36|49.8|48.4|49.31|47.91|525
1655094300000|2022-06-13 04:25:00|49.77|48.37|49.5|48.1|49.98|48.58|49.33|47.93|612
1655094600000|2022-06-13 04:30:00|49.49|48.09|49.3|47.9|49.62|48.22|48.91|47.51|631
1655094900000|2022-06-13 04:35:00|49.31|47.91|49.19|47.79|49.34|47.94|49.13|47.73|458
1655095200000|2022-06-13 04:40:00|49.2|47.8|48.86|47.46|49.2|47.8|48.78|47.38|474
1655095500000|2022-06-13 04:45:00|48.87|47.47|48.63|47.23|48.87|47.47|48.46|47.06|370
1655095800000|2022-06-13 04:50:00|48.64|47.24|48.51|47.11|48.66|47.26|48.28|46.88|440
1655096100000|2022-06-13 04:55:00|48.53|47.13|48.03|46.63|48.55|47.15|48|46.6|493
1655096400000|2022-06-13 05:00:00|48.04|46.64|48.31|46.91|48.46|47.06|48|46.6|492
1655096700000|2022-06-13 05:05:00|48.32|46.92|48.44|47.04|48.59|47.19|48.32|46.92|518
1655097000000|2022-06-13 05:10:00|48.45|47.05|48.59|47.19|48.63|47.23|48.17|46.77|407
1655097300000|2022-06-13 05:15:00|48.58|47.18|48.25|47.55|48.9|47.77|48.23|46.99|449
1655097600000|2022-06-13 05:20:00|48.24|47.54|48.09|47.39|48.33|47.63|48.05|47.35|242
1655097900000|2022-06-13 05:25:00|48.1|47.4|48.21|46.81|48.36|47.4|47.89|46.79|272
1655098200000|2022-06-13 05:30:00|48.2|46.8|48|46.6|48.34|46.94|48|46.6|400
1655098500000|2022-06-13 05:35:00|48.01|46.61|48.03|46.63|48.2|46.8|47.96|46.56|351
1655098800000|2022-06-13 05:40:00|48.04|46.64|47.68|46.28|48.07|46.67|47.61|46.21|484
1655099100000|2022-06-13 05:45:00|47.65|46.25|47.17|45.77|47.78|46.38|47.15|45.75|548
1655099400000|2022-06-13 05:50:00|47.15|45.75|47.01|45.61|47.36|45.96|47.01|45.61|513
1655099700000|2022-06-13 05:55:00|46.99|45.59|46.78|45.38|47.12|45.72|46.76|45.36|543
1655100000000|2022-06-13 06:00:00|46.8|45.4|46.05|44.65|46.85|45.45|46.02|44.62|611
1655100300000|2022-06-13 06:05:00|46.04|44.64|45.99|44.59|46.3|44.9|45.8|44.4|600
1655100600000|2022-06-13 06:10:00|46|44.6|46.99|45.59|47.09|45.69|45.97|44.57|667
1655100900000|2022-06-13 06:15:00|46.95|45.55|47.26|45.86|47.75|46.35|46.95|45.55|643
1655101200000|2022-06-13 06:20:00|47.27|45.87|46.88|45.48|47.3|45.9|46.72|45.32|553
1655101500000|2022-06-13 06:25:00|46.89|45.49|46.9|45.5|47.17|45.77|46.86|45.46|494
1655101800000|2022-06-13 06:30:00|46.91|45.51|47.17|45.77|47.31|45.91|46.79|45.39|564
1655102100000|2022-06-13 06:35:00|47.18|45.78|47.03|45.63|47.25|45.85|46.79|45.39|551
1655102400000|2022-06-13 06:40:00|47.01|45.61|46.22|44.82|47.06|45.66|46.22|44.82|545
1655102700000|2022-06-13 06:45:00|46.23|44.83|46.34|44.94|46.66|45.26|46.18|44.78|639
1655103000000|2022-06-13 06:50:00|46.33|44.93|46.59|45.19|46.66|45.26|46.25|44.85|580
1655103300000|2022-06-13 06:55:00|46.58|45.18|46.98|45.58|46.99|45.59|46.41|45.01|505
1655103600000|2022-06-13 07:00:00|46.97|45.57|46.92|45.52|47.24|45.84|46.9|45.5|475
1655103900000|2022-06-13 07:05:00|46.9|45.5|47.1|45.7|47.27|45.87|46.72|45.32|431
1655104200000|2022-06-13 07:10:00|47.11|45.71|47.22|45.82|47.24|45.84|46.97|45.57|435
1655104500000|2022-06-13 07:15:00|47.24|45.84|47.4|46|47.64|46.24|47.2|45.8|449
1655104800000|2022-06-13 07:20:00|47.39|45.99|47.21|45.81|47.41|46.01|47|45.6|527
1655105100000|2022-06-13 07:25:00|47.2|45.8|46.81|45.41|47.26|45.86|46.7|45.3|552
1655105400000|2022-06-13 07:30:00|46.8|45.4|46.59|45.19|46.9|45.5|46.41|45.01|495
1655105700000|2022-06-13 07:35:00|46.58|45.18|46.12|44.72|46.8|45.4|46.1|44.7|539
1655106000000|2022-06-13 07:40:00|46.13|44.73|45.92|44.52|46.23|44.83|45.71|44.31|678
1655106300000|2022-06-13 07:45:00|45.94|44.54|46.26|44.86|47.05|45.65|45.79|44.39|694
1655106600000|2022-06-13 07:50:00|46.27|44.87|45.76|44.36|46.31|44.91|45.74|44.34|643
1655106900000|2022-06-13 07:55:00|45.77|44.37|45.94|44.54|46.29|44.89|45.59|44.19|652
1655107200000|2022-06-13 08:00:00|45.96|44.56|45.8|44.4|46.06|44.66|45.27|43.87|600
1655107500000|2022-06-13 08:05:00|45.79|44.39|45.84|44.44|45.92|44.52|45.29|43.89|676
1655107800000|2022-06-13 08:10:00|45.88|44.48|45.71|44.31|45.88|44.48|45.47|44.07|663
1655108100000|2022-06-13 08:15:00|45.67|44.27|45.49|44.09|45.81|44.41|45.33|43.93|663
1655108400000|2022-06-13 08:20:00|45.52|44.12|45.02|43.62|45.55|44.15|44.9|43.5|647
1655108700000|2022-06-13 08:25:00|45|43.6|45.31|43.91|45.32|43.92|44.43|43.03|697
1655109000000|2022-06-13 08:30:00|45.32|43.92|46.05|44.65|46.1|44.7|45.19|43.79|733
1655109300000|2022-06-13 08:35:00|46.04|44.64|45.72|44.32|46.1|44.7|45.42|44.02|651
1655109600000|2022-06-13 08:40:00|45.73|44.33|45.64|44.24|46.01|44.61|45.22|43.82|662
1655109900000|2022-06-13 08:45:00|45.66|44.26|45.32|43.92|45.72|44.32|45.2|43.8|690
1655110200000|2022-06-13 08:50:00|45.38|43.98|45.46|44.06|45.74|44.34|45.26|43.86|654
1655110500000|2022-06-13 08:55:00|45.45|44.05|45.01|43.61|45.54|44.14|44.98|43.58|685
1655110800000|2022-06-13 09:00:00|45.03|43.63|45.09|43.69|45.43|44.03|44.65|43.25|727
1655111100000|2022-06-13 09:05:00|45.1|43.7|45.09|43.69|45.27|43.87|44.36|42.96|752
1655111400000|2022-06-13 09:10:00|45.12|43.72|45.95|44.55|45.96|44.56|44.89|43.49|838
1655111700000|2022-06-13 09:15:00|45.94|44.54|45.97|44.57|46.31|44.91|45.53|44.13|789
1655112000000|2022-06-13 09:20:00|45.99|44.59|45.45|44.05|46.02|44.62|45.36|43.96|688
1655112300000|2022-06-13 09:25:00|45.47|44.07|45.59|44.19|45.76|44.36|45.28|43.88|687
1655112600000|2022-06-13 09:30:00|45.58|44.18|45.36|43.96|45.69|44.29|44.95|43.55|773
1655112900000|2022-06-13 09:35:00|45.39|43.99|44.94|43.54|45.56|44.16|44.84|43.44|693
1655113200000|2022-06-13 09:40:00|44.95|43.55|45.15|43.75|45.29|43.89|44.78|43.38|671
1655113500000|2022-06-13 09:45:00|45.16|43.76|44.93|43.53|45.47|44.07|44.87|43.47|686
1655113800000|2022-06-13 09:50:00|44.91|43.51|45.28|43.88|45.37|43.97|44.86|43.46|629
1655114100000|2022-06-13 09:55:00|45.3|43.9|46.12|44.72|46.29|44.89|45.07|43.67|704
1655114400000|2022-06-13 10:00:00|46.13|44.73|46.3|44.9|46.54|45.14|45.95|44.55|629
1655114700000|2022-06-13 10:05:00|46.29|44.89|46.34|44.94|46.69|45.29|46.14|44.74|650
1655115000000|2022-06-13 10:10:00|46.36|44.96|45.82|44.42|46.48|45.08|45.65|44.25|646
1655115300000|2022-06-13 10:15:00|45.83|44.43|45.55|44.15|45.83|44.43|45.33|43.93|610
1655115600000|2022-06-13 10:20:00|45.53|44.13|45.85|44.45|45.86|44.46|45.37|43.97|613
1655115900000|2022-06-13 10:25:00|45.84|44.44|46.45|45.05|46.56|45.16|45.65|44.25|564
1655116200000|2022-06-13 10:30:00|46.44|45.04|46.26|44.86|46.59|45.19|46.24|44.84|524
1655116500000|2022-06-13 10:35:00|46.25|44.85|46.48|45.08|46.7|45.3|46.21|44.81|506
1655116800000|2022-06-13 10:40:00|46.49|45.09|46.61|45.21|46.99|45.59|46.21|44.81|602
1655117100000|2022-06-13 10:45:00|46.6|45.2|45.92|44.52|46.61|45.21|45.77|44.37|633
1655117400000|2022-06-13 10:50:00|45.88|44.48|45.98|44.58|46.13|44.73|45.81|44.41|591
1655117700000|2022-06-13 10:55:00|45.97|44.57|45.93|44.53|46.18|44.78|45.73|44.33|579
1655118000000|2022-06-13 11:00:00|45.92|44.52|46.21|44.81|46.26|44.86|45.8|44.4|592
1655118300000|2022-06-13 11:05:00|46.23|44.83|45.62|44.22|46.27|44.87|45.53|44.13|562
1655118600000|2022-06-13 11:10:00|45.61|44.21|45.55|44.15|45.77|44.37|45.23|43.83|644
1655118900000|2022-06-13 11:15:00|45.56|44.16|45.12|43.72|45.65|44.25|45.04|43.64|693
1655119200000|2022-06-13 11:20:00|45.11|43.71|45.01|43.61|45.22|43.82|44.86|43.46|648
1655119500000|2022-06-13 11:25:00|45.02|43.62|44.97|43.57|45.32|43.92|44.86|43.46|645
1655119800000|2022-06-13 11:30:00|44.96|43.56|45.26|43.86|45.56|44.16|44.81|43.41|732
1655120100000|2022-06-13 11:35:00|45.29|43.89|45.39|43.99|45.56|44.16|45.08|43.68|559
1655120400000|2022-06-13 11:40:00|45.38|43.98|45.27|43.87|45.57|44.17|45.04|43.64|604
1655120700000|2022-06-13 11:45:00|45.31|43.91|45.12|43.72|45.51|44.11|45.06|43.66|698
1655121000000|2022-06-13 11:50:00|45.15|43.75|44.95|43.55|45.34|43.94|44.85|43.45|625
1655121300000|2022-06-13 11:55:00|44.94|43.54|45.63|44.23|45.63|44.23|44.78|43.38|587
1655121600000|2022-06-13 12:00:00|45.62|44.22|45.83|44.43|46.14|44.74|45.6|44.2|619
1655121900000|2022-06-13 12:05:00|45.86|44.46|46.03|44.63|46.09|44.69|45.62|44.22|553
1655122200000|2022-06-13 12:10:00|46.02|44.62|47.07|45.67|47.07|45.67|45.99|44.59|686
1655122500000|2022-06-13 12:15:00|47.09|45.69|46.52|45.12|47.12|45.72|46.49|45.09|647
1655122800000|2022-06-13 12:20:00|46.53|45.13|46.76|45.36|46.88|45.48|46.49|45.09|616
1655123100000|2022-06-13 12:25:00|46.78|45.38|46.77|45.37|46.88|45.48|46.54|45.14|516
1655123400000|2022-06-13 12:30:00|46.76|45.36|47.16|45.76|47.16|45.76|46.49|45.09|576
1655123700000|2022-06-13 12:35:00|47.17|45.77|46.77|45.37|47.24|45.84|46.7|45.3|596
1655124000000|2022-06-13 12:40:00|46.78|45.38|46.5|45.1|47|45.6|46.4|45|515
1655124300000|2022-06-13 12:45:00|46.48|45.08|46.35|44.95|46.7|45.3|46.19|44.79|607
1655124600000|2022-06-13 12:50:00|46.34|44.94|46.12|44.72|46.59|45.19|46.1|44.7|612
1655124900000|2022-06-13 12:55:00|46.13|44.73|45.94|44.54|46.16|44.76|45.82|44.42|521
1655125200000|2022-06-13 13:00:00|45.92|44.52|45.81|44.41|46.14|44.74|45.65|44.25|571
1655125500000|2022-06-13 13:05:00|45.79|44.39|45.77|44.37|45.9|44.5|45.64|44.24|502
1655125800000|2022-06-13 13:10:00|45.78|44.38|45.79|44.39|46.05|44.65|45.63|44.23|512
1655126100000|2022-06-13 13:15:00|45.77|44.37|45.3|43.9|45.93|44.53|45.26|43.86|450
1655126400000|2022-06-13 13:20:00|45.31|43.91|45.55|44.15|45.74|44.34|45.17|43.77|511
1655126700000|2022-06-13 13:25:00|45.54|44.14|45.43|44.03|45.75|44.35|45.37|43.97|497
1655127000000|2022-06-13 13:30:00|45.44|44.04|46.61|45.21|46.93|45.53|45.43|44.03|567
1655127300000|2022-06-13 13:35:00|46.62|45.22|46.1|44.7|46.81|45.41|46.05|44.65|531
1655127600000|2022-06-13 13:40:00|46.11|44.71|46.41|45.01|46.55|45.15|45.74|44.34|727
1655127900000|2022-06-13 13:45:00|46.42|45.02|46.51|45.11|46.76|45.36|46.41|45.01|654
1655128200000|2022-06-13 13:50:00|46.49|45.09|46.5|45.1|46.8|45.4|46.34|44.94|649
1655128500000|2022-06-13 13:55:00|46.51|45.11|46.68|45.28|46.87|45.47|46.46|45.06|628
1655128800000|2022-06-13 14:00:00|46.67|45.27|46.45|45.05|47.06|45.66|46.38|44.98|602
1655129100000|2022-06-13 14:05:00|46.47|45.07|46.19|44.79|46.78|45.38|46.18|44.78|599
1655129400000|2022-06-13 14:10:00|46.18|44.78|46.04|44.64|46.33|44.93|45.94|44.54|504
1655129700000|2022-06-13 14:15:00|46.07|44.67|45.89|44.49|46.15|44.75|45.71|44.31|600
1655130000000|2022-06-13 14:20:00|45.88|44.48|45.69|44.29|46.11|44.71|45.65|44.25|571
1655130300000|2022-06-13 14:25:00|45.7|44.3|46.29|44.89|46.3|44.9|45.64|44.24|630
1655130600000|2022-06-13 14:30:00|46.27|44.87|46.18|44.78|46.37|44.97|46.02|44.62|613
1655130900000|2022-06-13 14:35:00|46.15|44.75|46.05|44.65|46.32|44.92|46.05|44.65|593
1655131200000|2022-06-13 14:40:00|46.01|44.61|45.56|44.16|46.04|44.64|45.37|43.97|615
1655131500000|2022-06-13 14:45:00|45.55|44.15|45.14|43.74|45.75|44.35|45.14|43.74|643
1655131800000|2022-06-13 14:50:00|45.15|43.75|45.7|44.3|45.89|44.49|44.89|43.49|715
1655132100000|2022-06-13 14:55:00|45.72|44.32|45.66|44.26|46.07|44.67|45.51|44.11|686
1655132400000|2022-06-13 15:00:00|45.65|44.25|45.46|44.06|46.15|44.75|45.4|44|670
1655132700000|2022-06-13 15:05:00|45.45|44.05|45.54|44.14|45.68|44.28|45.26|43.86|606
1655133000000|2022-06-13 15:10:00|45.53|44.13|46.08|44.68|46.17|44.77|45.4|44|641
1655133300000|2022-06-13 15:15:00|46.04|44.64|46.56|45.16|46.78|45.38|46.02|44.62|655
1655133600000|2022-06-13 15:20:00|46.53|45.13|46.85|45.45|46.93|45.53|46.42|45.02|617
1655133900000|2022-06-13 15:25:00|46.82|45.42|46.34|44.94|46.84|45.44|46.15|44.75|562
1655134200000|2022-06-13 15:30:00|46.33|44.93|46.68|45.28|46.74|45.34|46.31|44.91|611
1655134500000|2022-06-13 15:35:00|46.69|45.29|46.9|45.5|46.97|45.57|46.63|45.23|566
1655134800000|2022-06-13 15:40:00|46.89|45.49|48.08|46.68|48.24|46.84|46.88|45.48|602
1655135100000|2022-06-13 15:45:00|48.1|46.7|47.36|45.96|48.13|46.73|47.1|45.7|628
1655135400000|2022-06-13 15:50:00|47.35|45.95|47.37|45.97|47.51|46.11|47.12|45.72|526
1655135700000|2022-06-13 15:55:00|47.38|45.98|47.6|46.2|47.66|46.26|47.25|45.85|488
1655136000000|2022-06-13 16:00:00|47.61|46.21|47.54|46.14|47.68|46.28|47.04|45.64|539
1655136300000|2022-06-13 16:05:00|47.56|46.16|48.18|46.78|48.41|47.01|47.52|46.12|593
1655136600000|2022-06-13 16:10:00|48.16|46.76|48.58|47.18|49.39|47.99|48.14|46.74|704
1655136900000|2022-06-13 16:15:00|48.55|47.15|48.6|47.2|48.83|47.43|48.17|46.77|581
1655137200000|2022-06-13 16:20:00|48.59|47.19|48.51|47.11|48.75|47.35|48.14|46.74|580
1655137500000|2022-06-13 16:25:00|48.49|47.09|48.56|47.16|48.75|47.35|48.39|46.99|584
1655137800000|2022-06-13 16:30:00|48.57|47.17|49.1|47.7|49.25|47.85|48.53|47.13|583
1655138100000|2022-06-13 16:35:00|49.08|47.68|48.66|47.26|49.14|47.74|48.59|47.19|584
1655138400000|2022-06-13 16:40:00|48.65|47.25|47.98|46.58|48.67|47.27|47.97|46.57|616
1655138700000|2022-06-13 16:45:00|48|46.6|48.27|46.87|48.61|47.21|47.98|46.58|595
1655139000000|2022-06-13 16:50:00|48.29|46.89|48.06|46.66|48.32|46.92|47.97|46.57|516
1655139300000|2022-06-13 16:55:00|48.05|46.65|48.12|46.72|48.26|46.86|48.01|46.61|531
1655139600000|2022-06-13 17:00:00|48.13|46.73|47.48|46.08|48.26|46.86|47.48|46.08|509
1655139900000|2022-06-13 17:05:00|47.47|46.07|47.63|46.23|47.69|46.29|47.41|46.01|507
1655140200000|2022-06-13 17:10:00|47.64|46.24|47.46|46.06|47.66|46.26|47.28|45.88|512
1655140500000|2022-06-13 17:15:00|47.49|46.09|47.47|46.07|47.56|46.16|47.18|45.78|497
1655140800000|2022-06-13 17:20:00|47.48|46.08|47.31|45.91|47.49|46.09|47.27|45.87|434
1655141100000|2022-06-13 17:25:00|47.29|45.89|47.17|45.77|47.38|45.98|47.08|45.68|516
1655141400000|2022-06-13 17:30:00|47.18|45.78|47.11|45.71|47.34|45.94|47.1|45.7|517
1655141700000|2022-06-13 17:35:00|47.12|45.72|47.1|45.7|47.29|45.89|46.88|45.48|534
1655142000000|2022-06-13 17:40:00|47.08|45.68|47.74|46.34|47.75|46.35|46.98|45.58|597
1655142300000|2022-06-13 17:45:00|47.76|46.36|47.71|46.31|47.93|46.53|47.56|46.16|502
1655142600000|2022-06-13 17:50:00|47.7|46.3|47.77|46.37|47.77|46.37|47.51|46.11|416
1655142900000|2022-06-13 17:55:00|47.78|46.38|47.79|46.39|47.88|46.48|47.58|46.18|474
1655143200000|2022-06-13 18:00:00|47.78|46.38|48.01|46.61|48.13|46.73|47.61|46.21|478
1655143500000|2022-06-13 18:05:00|48.02|46.62|48.11|46.71|48.12|46.72|47.86|46.46|429
1655143800000|2022-06-13 18:10:00|48.1|46.7|48.59|47.19|48.59|47.19|48.05|46.65|463
1655144100000|2022-06-13 18:15:00|48.58|47.18|48.46|47.06|48.73|47.33|48.27|46.87|463
1655144400000|2022-06-13 18:20:00|48.47|47.07|48.82|47.42|48.9|47.5|48.46|47.06|482
1655144700000|2022-06-13 18:25:00|48.83|47.43|48.75|47.35|49.36|47.96|48.7|47.3|563
1655145000000|2022-06-13 18:30:00|48.76|47.36|48.49|47.09|48.83|47.43|48.38|46.98|500
1655145300000|2022-06-13 18:35:00|48.52|47.12|48.54|47.14|48.7|47.3|48.33|46.93|500
1655145600000|2022-06-13 18:40:00|48.53|47.13|48.82|47.42|48.89|47.49|48.53|47.13|490
1655145900000|2022-06-13 18:45:00|48.83|47.43|48.45|47.05|48.92|47.52|48.4|47|497
1655146200000|2022-06-13 18:50:00|48.44|47.04|48.22|46.82|48.45|47.05|48.2|46.8|388
1655146500000|2022-06-13 18:55:00|48.23|46.83|48.08|46.68|48.32|46.92|48.05|46.65|444
1655146800000|2022-06-13 19:00:00|48.09|46.69|48.22|46.82|48.3|46.9|47.95|46.55|499
1655147100000|2022-06-13 19:05:00|48.23|46.83|48.1|46.7|48.26|46.86|47.96|46.56|497
1655147400000|2022-06-13 19:10:00|48.08|46.68|47.86|46.46|48.21|46.81|47.82|46.42|413
1655147700000|2022-06-13 19:15:00|47.87|46.47|48.03|46.63|48.33|46.93|47.73|46.33|586
1655148000000|2022-06-13 19:20:00|48.01|46.61|47.86|46.46|48.18|46.78|47.81|46.41|513
1655148300000|2022-06-13 19:25:00|47.83|46.43|47.9|46.5|48|46.6|47.83|46.43|426
1655148600000|2022-06-13 19:30:00|47.89|46.49|47.88|46.48|48.07|46.67|47.65|46.25|474
1655148900000|2022-06-13 19:35:00|47.86|46.46|48.14|46.74|48.18|46.78|47.85|46.45|454
1655149200000|2022-06-13 19:40:00|48.13|46.73|48.11|46.71|48.39|46.99|48.11|46.71|430
1655149500000|2022-06-13 19:45:00|48.12|46.72|48.34|46.94|48.4|47|48.09|46.69|451
1655149800000|2022-06-13 19:50:00|48.35|46.95|48.07|46.67|48.36|46.96|47.97|46.57|499
1655150100000|2022-06-13 19:55:00|48.08|46.68|48.03|46.63|48.19|46.79|47.86|46.46|480
1655150400000|2022-06-13 20:00:00|48.02|46.62|48.69|47.29|48.77|47.37|48.02|46.62|559
1655150700000|2022-06-13 20:05:00|48.67|47.27|49.12|47.72|49.15|47.75|48.66|47.26|462
1655151000000|2022-06-13 20:10:00|49.1|47.7|48.74|47.34|49.12|47.72|48.67|47.27|434
1655151300000|2022-06-13 20:15:00|48.75|47.35|49.17|47.77|49.2|47.8|48.69|47.29|509
1655151600000|2022-06-13 20:20:00|49.16|47.76|49.46|48.06|49.62|48.22|49.11|47.71|477
1655151900000|2022-06-13 20:25:00|49.47|48.07|49.75|48.35|49.85|48.45|49.44|48.04|531
1655152200000|2022-06-13 20:30:00|49.79|48.39|49.52|48.12|50.14|48.74|49.47|48.07|608
1655152500000|2022-06-13 20:35:00|49.53|48.13|49.09|47.69|49.53|48.13|49.06|47.66|422
1655152800000|2022-06-13 20:40:00|49.08|47.68|49.1|47.7|49.28|47.88|49.03|47.63|411
1655153100000|2022-06-13 20:45:00|49.09|47.69|48.89|47.49|49.21|47.81|48.81|47.41|440
1655153400000|2022-06-13 20:50:00|48.9|47.5|49.05|47.65|49.1|47.7|48.79|47.39|414
1655153700000|2022-06-13 20:55:00|49.04|47.64|48.71|47.31|49.06|47.66|48.67|47.27|348
1655154000000|2022-06-13 21:00:00|48.69|47.29|49.29|47.89|49.31|47.91|48.68|47.28|312
1655154300000|2022-06-13 21:05:00|49.3|47.9|48.93|47.53|49.31|47.91|48.89|47.49|318
1655154600000|2022-06-13 21:10:00|48.94|47.54|48.63|47.23|48.94|47.54|48.62|47.22|350
1655154900000|2022-06-13 21:15:00|48.64|47.24|48.79|47.39|48.96|47.56|48.57|47.17|348
1655155200000|2022-06-13 21:20:00|48.8|47.4|48.82|47.42|48.94|47.54|48.77|47.37|272
1655155500000|2022-06-13 21:25:00|48.81|47.41|48.8|47.4|48.92|47.52|48.79|47.39|216
1655155800000|2022-06-13 21:30:00|48.81|47.41|48.82|47.42|48.96|47.56|48.71|47.31|206
1655156100000|2022-06-13 21:35:00|48.81|47.41|48.35|46.95|48.81|47.41|48.34|46.94|267
1655156400000|2022-06-13 21:40:00|48.33|46.93|47.89|46.49|48.38|46.98|47.73|46.33|313
1655156700000|2022-06-13 21:45:00|47.88|46.48|48.14|46.74|48.28|46.88|47.85|46.45|459
1655157000000|2022-06-13 21:50:00|48.12|46.72|47.97|46.57|48.31|46.91|47.95|46.55|361
1655157300000|2022-06-13 21:55:00|47.96|46.56|48.06|46.66|48.15|46.75|47.86|46.46|324
1655157600000|2022-06-13 22:00:00|48.07|46.67|48.2|46.8|48.37|46.97|48.02|46.62|439
1655157900000|2022-06-13 22:05:00|48.22|46.82|47.57|46.17|48.22|46.82|47.43|46.03|368
1655158200000|2022-06-13 22:10:00|47.58|46.18|47.41|46.01|47.69|46.29|47.14|45.74|513
1655158500000|2022-06-13 22:15:00|47.4|46|47.05|45.65|47.54|46.14|47.03|45.63|348
1655158800000|2022-06-13 22:20:00|47.07|45.67|47.24|45.84|47.27|45.87|47.07|45.67|414
1655159100000|2022-06-13 22:25:00|47.25|45.85|47.13|45.73|47.25|45.85|46.98|45.58|397
1655159400000|2022-06-13 22:30:00|47.11|45.71|47.4|46|47.4|46|47.06|45.66|472
1655159700000|2022-06-13 22:35:00|47.39|45.99|46.4|45|47.41|46.01|46.2|44.8|489
1655160000000|2022-06-13 22:40:00|46.39|44.99|46.49|45.09|46.95|45.55|46.33|44.93|606
1655160300000|2022-06-13 22:45:00|46.5|45.1|46.39|44.99|46.63|45.23|46.11|44.71|655
1655160600000|2022-06-13 22:50:00|46.4|45|46.22|44.82|46.42|45.02|46.16|44.76|489
1655160900000|2022-06-13 22:55:00|46.23|44.83|45.73|44.33|46.29|44.89|45.66|44.26|627
1655161200000|2022-06-13 23:00:00|45.72|44.32|45.61|44.21|46.05|44.65|45.57|44.17|656
1655161500000|2022-06-13 23:05:00|45.59|44.19|45.67|44.27|46|44.6|45.57|44.17|633
1655161800000|2022-06-13 23:10:00|45.69|44.29|45.73|44.33|45.94|44.54|45.66|44.26|614
1655162100000|2022-06-13 23:15:00|45.72|44.32|46.11|44.71|46.21|44.81|45.43|44.03|635
1655162400000|2022-06-13 23:20:00|46.09|44.69|46.54|45.14|46.89|45.49|46.09|44.69|613
1655162700000|2022-06-13 23:25:00|46.55|45.15|46.2|44.8|46.55|45.15|45.93|44.53|596
1655163000000|2022-06-13 23:30:00|46.19|44.79|46.19|44.79|46.44|45.04|45.78|44.38|673
1655163300000|2022-06-13 23:35:00|46.16|44.76|46.02|44.62|46.55|45.15|46.02|44.62|699
1655163600000|2022-06-13 23:40:00|46|44.6|46.25|44.85|46.38|44.98|46|44.6|642
1655163900000|2022-06-13 23:45:00|46.26|44.86|46.83|45.43|46.86|45.46|46.13|44.73|652
1655164200000|2022-06-13 23:50:00|46.84|45.44|46.97|45.57|47.03|45.63|46.63|45.23|633
1655164500000|2022-06-13 23:55:00|46.96|45.56|47.11|45.71|47.25|45.85|46.86|45.46|637
1655164800000|2022-06-14 00:00:00|47.1|45.7|47.06|45.66|47.19|45.79|46.69|45.29|694
1655165100000|2022-06-14 00:05:00|47.03|45.63|47.78|46.38|47.8|46.4|46.9|45.5|692
1655165400000|2022-06-14 00:10:00|47.79|46.39|47.79|46.39|47.94|46.54|47.72|46.32|600
1655165700000|2022-06-14 00:15:00|47.8|46.4|47.34|45.94|47.81|46.41|47.1|45.7|605
1655166000000|2022-06-14 00:20:00|47.35|45.95|46.9|45.5|47.36|45.96|46.78|45.38|596
1655166300000|2022-06-14 00:25:00|46.89|45.49|46.62|45.22|46.9|45.5|46.41|45.01|544
1655166600000|2022-06-14 00:30:00|46.63|45.23|46.92|45.52|47.03|45.63|46.52|45.12|582
1655166900000|2022-06-14 00:35:00|46.93|45.53|46.62|45.22|47.07|45.67|46.62|45.22|491
1655167200000|2022-06-14 00:40:00|46.63|45.23|46.93|45.53|46.98|45.58|46.55|45.15|498
1655167500000|2022-06-14 00:45:00|46.92|45.52|46.45|45.05|46.93|45.53|46.45|45.05|492
1655167800000|2022-06-14 00:50:00|46.43|45.03|46.04|44.64|46.54|45.14|45.97|44.57|499
1655168100000|2022-06-14 00:55:00|46.03|44.63|45.78|44.38|46.2|44.8|45.75|44.35|611
1655168400000|2022-06-14 01:00:00|45.77|44.37|45.98|44.58|46.12|44.72|45.76|44.36|623
1655168700000|2022-06-14 01:05:00|45.95|44.55|45.62|44.22|45.95|44.55|45.44|44.04|620
1655169000000|2022-06-14 01:10:00|45.61|44.21|46.02|44.62|46.27|44.87|45.49|44.09|673
1655169300000|2022-06-14 01:15:00|46|44.6|45.9|44.5|46.19|44.79|45.75|44.35|647
1655169600000|2022-06-14 01:20:00|45.86|44.46|45.78|44.38|46.07|44.67|45.73|44.33|639
1655169900000|2022-06-14 01:25:00|45.77|44.37|45.43|44.03|45.8|44.4|45.31|43.91|589
1655170200000|2022-06-14 01:30:00|45.45|44.05|45.46|44.06|45.87|44.47|45.33|43.93|576
1655170500000|2022-06-14 01:35:00|45.45|44.05|45.02|43.62|45.59|44.19|44.91|43.51|583
1655170800000|2022-06-14 01:40:00|45.03|43.63|44.56|43.16|45.19|43.79|44.46|43.06|646
1655171100000|2022-06-14 01:45:00|44.55|43.15|45.01|43.61|45.4|44|44.54|43.14|659
1655171400000|2022-06-14 01:50:00|45.02|43.62|44.77|43.37|45.07|43.67|44.65|43.25|563
1655171700000|2022-06-14 01:55:00|44.78|43.38|44.62|43.22|45.18|43.78|44.49|43.09|681
1655172000000|2022-06-14 02:00:00|44.65|43.25|44.66|43.26|45.07|43.67|44.55|43.15|603
1655172300000|2022-06-14 02:05:00|44.65|43.25|45.38|43.98|45.49|44.09|44.39|42.99|679
1655172600000|2022-06-14 02:10:00|45.37|43.97|45.23|43.83|45.49|44.09|44.95|43.55|547
1655172900000|2022-06-14 02:15:00|45.22|43.82|45.51|44.11|45.75|44.35|45.21|43.81|570
1655173200000|2022-06-14 02:20:00|45.5|44.1|44.9|43.5|45.58|44.18|44.9|43.5|502
1655173500000|2022-06-14 02:25:00|44.89|43.49|45.03|43.63|45.06|43.66|44.6|43.2|609
1655173800000|2022-06-14 02:30:00|45.02|43.62|45.14|43.74|45.27|43.87|44.8|43.4|604
1655174100000|2022-06-14 02:35:00|45.13|43.73|45.95|44.55|46.29|44.89|44.84|43.44|663
1655174400000|2022-06-14 02:40:00|45.94|44.54|46.28|44.88|46.29|44.89|45.49|44.09|670
1655174700000|2022-06-14 02:45:00|46.3|44.9|46.33|44.93|46.4|45|45.91|44.51|649
1655175000000|2022-06-14 02:50:00|46.32|44.92|46.15|44.75|46.61|45.21|46.1|44.7|649
1655175300000|2022-06-14 02:55:00|46.14|44.74|46.58|45.18|46.58|45.18|46.1|44.7|562
1655175600000|2022-06-14 03:00:00|46.6|45.2|46.2|44.8|46.75|45.35|46.06|44.66|554
1655175900000|2022-06-14 03:05:00|46.19|44.79|46.57|45.17|46.71|45.31|46.18|44.78|520
1655176200000|2022-06-14 03:10:00|46.58|45.18|46.87|45.47|47.02|45.62|46.45|45.05|581
1655176500000|2022-06-14 03:15:00|46.88|45.48|47.5|46.1|47.58|46.18|46.83|45.43|663
1655176800000|2022-06-14 03:20:00|47.51|46.11|47.39|45.99|47.55|46.15|47.14|45.74|557
1655177100000|2022-06-14 03:25:00|47.38|45.98|47.94|46.54|48.15|46.75|47.33|45.93|652
1655177400000|2022-06-14 03:30:00|47.93|46.53|48.21|47.51|48.21|47.51|47.65|46.25|617
1655177700000|2022-06-14 03:35:00|48.22|47.52|47.88|46.48|48.24|47.54|47.75|46.38|559
1655178000000|2022-06-14 03:40:00|47.89|46.49|47.94|46.54|48.17|46.77|47.6|46.2|662
1655178300000|2022-06-14 03:45:00|47.9|46.5|47.91|46.51|48.02|46.62|47.53|46.13|653
1655178600000|2022-06-14 03:50:00|47.92|46.52|48.17|46.77|48.18|46.78|47.77|46.37|610
1655178900000|2022-06-14 03:55:00|48.16|46.76|48.49|47.09|48.92|47.52|48.15|46.75|630
1655179200000|2022-06-14 04:00:00|48.48|47.08|49.01|47.61|49.1|47.7|48.27|46.87|647
1655179500000|2022-06-14 04:05:00|49.02|47.62|48.63|47.23|49.24|47.84|48.57|47.17|574
1655179800000|2022-06-14 04:10:00|48.62|47.22|48.11|46.71|48.63|47.23|48|46.6|530
1655180100000|2022-06-14 04:15:00|48.09|46.69|47.23|45.83|48.15|46.75|47.23|45.83|599
1655180400000|2022-06-14 04:20:00|47.22|45.82|47.41|46.01|47.52|46.12|47.2|45.8|618
1655180700000|2022-06-14 04:25:00|47.42|46.02|47.43|46.03|47.55|46.15|47.28|45.88|587
1655181000000|2022-06-14 04:30:00|47.36|45.96|47.68|46.28|47.72|46.32|47.26|45.86|563
1655181300000|2022-06-14 04:35:00|47.67|46.27|47.56|46.16|47.81|46.41|47.43|46.03|554
1655181600000|2022-06-14 04:40:00|47.57|46.17|47.44|46.04|47.78|46.38|47.42|46.02|543
1655181900000|2022-06-14 04:45:00|47.43|46.03|47.45|46.05|47.77|46.37|47.36|45.96|577
1655182200000|2022-06-14 04:50:00|47.46|46.06|46.93|45.53|47.46|46.06|46.85|45.45|517
1655182500000|2022-06-14 04:55:00|46.94|45.54|47.24|45.84|47.28|45.88|46.89|45.49|491
1655182800000|2022-06-14 05:00:00|47.25|45.85|47.63|46.23|47.68|46.28|47.17|45.77|579
1655183100000|2022-06-14 05:05:00|47.64|46.24|47.94|46.54|47.94|46.54|47.51|46.11|580
1655183400000|2022-06-14 05:10:00|47.95|46.55|48.21|46.81|48.43|47.03|47.88|46.48|596
1655183700000|2022-06-14 05:15:00|48.22|46.82|49.03|47.63|49.22|47.82|48.18|46.78|652
1655184000000|2022-06-14 05:20:00|49.01|47.61|49.55|48.15|50.34|48.94|48.92|47.52|724
1655184300000|2022-06-14 05:25:00|49.56|48.16|49.47|48.07|50.08|48.68|49.37|47.97|683
1655184600000|2022-06-14 05:30:00|49.48|48.08|49.02|47.62|49.74|48.34|49|47.6|643
1655184900000|2022-06-14 05:35:00|49.01|47.61|49.6|48.2|49.85|48.45|48.87|47.47|652
1655185200000|2022-06-14 05:40:00|49.61|48.21|49.79|48.39|50.19|48.79|49.57|48.17|607
1655185500000|2022-06-14 05:45:00|49.78|48.38|50.05|48.65|50.14|48.74|49.43|48.03|632
1655185800000|2022-06-14 05:50:00|50.04|48.64|49.79|48.39|50.23|48.83|49.7|48.3|495
1655186100000|2022-06-14 05:55:00|49.8|48.4|49.32|48.62|49.84|48.68|49.18|48.14|532
1655186400000|2022-06-14 06:00:00|49.33|48.63|49.6|48.9|49.81|49.11|49.07|48.37|451
1655186700000|2022-06-14 06:05:00|49.59|48.89|49.54|48.14|50.06|48.95|49.54|48.14|421
1655187000000|2022-06-14 06:10:00|49.53|48.13|49.27|47.87|49.58|48.18|49.14|47.74|563
1655187300000|2022-06-14 06:15:00|49.26|47.86|49.02|47.62|49.27|47.87|48.74|47.34|608
1655187600000|2022-06-14 06:20:00|49|47.6|49.2|47.8|49.45|48.05|49|47.6|599
1655187900000|2022-06-14 06:25:00|49.19|47.79|49.38|47.98|49.45|48.05|49.18|47.78|541
1655188200000|2022-06-14 06:30:00|49.37|47.97|49.94|48.54|50.09|48.69|49.21|47.81|643
1655188500000|2022-06-14 06:35:00|50.01|48.61|49.8|48.4|50.36|48.96|49.8|48.4|595
1655188800000|2022-06-14 06:40:00|49.79|48.39|49.8|48.4|50.1|48.7|49.69|48.29|591
1655189100000|2022-06-14 06:45:00|49.79|48.39|50.32|48.92|50.32|48.92|49.55|48.15|627
1655189400000|2022-06-14 06:50:00|50.33|48.93|50.6|49.2|51|49.6|50.26|48.86|601
1655189700000|2022-06-14 06:55:00|50.58|49.18|50.69|49.29|50.72|49.32|50.36|48.96|599
1655190000000|2022-06-14 07:00:00|50.7|49.3|50.04|48.64|50.89|49.49|50.03|48.63|563
1655190300000|2022-06-14 07:05:00|50.06|48.66|49.99|48.59|50.41|49.01|49.85|48.45|564
1655190600000|2022-06-14 07:10:00|49.98|48.58|49.87|48.47|50.03|48.63|49.75|48.35|669
1655190900000|2022-06-14 07:15:00|49.86|48.46|50.11|48.71|50.15|48.75|49.75|48.35|646
1655191200000|2022-06-14 07:20:00|50.1|48.7|50.27|48.87|50.27|48.87|49.76|48.36|566
1655191500000|2022-06-14 07:25:00|50.24|48.84|50.78|49.38|50.81|49.41|50.24|48.84|541
1655191800000|2022-06-14 07:30:00|50.79|49.39|51.45|50.05|51.49|50.09|50.3|48.9|660
1655192100000|2022-06-14 07:35:00|51.46|50.06|51.94|50.54|52.16|50.76|51.28|49.88|642
1655192400000|2022-06-14 07:40:00|51.93|50.53|51.77|50.37|52.07|50.67|51.56|50.16|655
1655192700000|2022-06-14 07:45:00|51.78|50.38|52.15|50.75|52.43|51.03|51.61|50.21|581
1655193000000|2022-06-14 07:50:00|52.16|50.76|52.24|50.84|52.43|51.03|52.03|50.63|563
1655193300000|2022-06-14 07:55:00|52.23|50.83|52.43|51.03|52.66|51.26|52.02|50.62|570
1655193600000|2022-06-14 08:00:00|52.44|51.04|52|50.6|52.65|51.25|51.75|50.35|628
1655193900000|2022-06-14 08:05:00|51.98|50.58|51.88|50.48|52.04|50.64|51.59|50.19|594
1655194200000|2022-06-14 08:10:00|51.85|50.45|51.66|50.26|52.15|50.75|51.52|50.12|627
1655194500000|2022-06-14 08:15:00|51.67|50.27|51.56|50.16|51.81|50.41|51.43|50.03|580
1655194800000|2022-06-14 08:20:00|51.57|50.17|51.93|50.53|51.93|50.53|51.56|50.16|519
1655195100000|2022-06-14 08:25:00|51.92|50.52|51.69|50.29|52.09|50.69|51.35|49.95|542
1655195400000|2022-06-14 08:30:00|51.68|50.28|51.64|50.24|51.74|50.34|51.39|49.99|539
1655195700000|2022-06-14 08:35:00|51.65|50.25|51.63|50.23|51.93|50.53|51.49|50.09|574
1655196000000|2022-06-14 08:40:00|51.66|50.26|51.38|49.98|51.75|50.35|51.35|49.95|488
1655196300000|2022-06-14 08:45:00|51.37|49.97|51.43|50.03|51.62|50.22|51.19|49.79|521
1655196600000|2022-06-14 08:50:00|51.44|50.04|51.02|49.62|51.57|50.17|50.99|49.59|594
1655196900000|2022-06-14 08:55:00|51.01|49.61|51.15|49.75|51.23|49.83|51|49.6|558
1655197200000|2022-06-14 09:00:00|51.14|49.74|51.13|49.73|51.37|49.97|51.09|49.69|491
1655197500000|2022-06-14 09:05:00|51.15|49.75|51.24|49.84|51.27|49.87|50.95|49.55|515
1655197800000|2022-06-14 09:10:00|51.22|49.82|51.11|49.71|51.38|49.98|51.02|49.62|550
1655198100000|2022-06-14 09:15:00|51.1|49.7|50.73|49.33|51.32|49.92|50.48|49.08|502
1655198400000|2022-06-14 09:20:00|50.74|49.34|50.98|49.58|51.19|49.79|50.71|49.31|577
1655198700000|2022-06-14 09:25:00|50.96|49.56|50.53|49.13|50.97|49.57|50.48|49.08|541
1655199000000|2022-06-14 09:30:00|50.54|49.14|50.55|49.15|50.8|49.4|50.3|48.9|643
1655199300000|2022-06-14 09:35:00|50.54|49.14|50.48|49.08|50.71|49.31|50.37|48.97|498
1655199600000|2022-06-14 09:40:00|50.47|49.07|50.31|48.91|50.61|49.21|50.15|48.75|521
1655199900000|2022-06-14 09:45:00|50.33|48.93|50.6|49.2|50.65|49.25|50.04|48.64|635
1655200200000|2022-06-14 09:50:00|50.59|49.19|50.39|48.99|50.64|49.24|50.3|48.9|558
1655200500000|2022-06-14 09:55:00|50.4|49|50.08|48.68|50.4|49|50.01|48.61|560
1655200800000|2022-06-14 10:00:00|50.09|48.69|49.94|48.54|50.25|48.85|49.91|48.51|588
1655201100000|2022-06-14 10:05:00|49.93|48.53|50.12|48.72|50.15|48.75|49.91|48.51|571
1655201400000|2022-06-14 10:10:00|50.11|48.71|50.04|48.64|50.23|48.83|50.04|48.64|562
1655201700000|2022-06-14 10:15:00|50.05|48.65|50.28|48.88|50.46|49.06|49.76|48.36|614
1655202000000|2022-06-14 10:20:00|50.29|48.89|50.51|49.11|50.69|49.29|50.22|48.82|577
1655202300000|2022-06-14 10:25:00|50.52|49.12|50.44|49.04|50.57|49.17|50.31|48.91|516
1655202600000|2022-06-14 10:30:00|50.45|49.05|50.82|49.42|50.82|49.42|50.4|49|578
1655202900000|2022-06-14 10:35:00|50.81|49.41|50.71|49.31|50.83|49.43|50.56|49.16|490
1655203200000|2022-06-14 10:40:00|50.7|49.3|50.37|48.97|50.71|49.31|50.25|48.85|499
1655203500000|2022-06-14 10:45:00|50.36|48.96|49.99|48.59|50.52|49.12|49.95|48.55|487
1655203800000|2022-06-14 10:50:00|50|48.6|49.91|48.51|50.01|48.61|49.81|48.41|523
1655204100000|2022-06-14 10:55:00|49.89|48.49|49.66|48.26|49.93|48.53|49.56|48.16|485
1655204400000|2022-06-14 11:00:00|49.64|48.24|49.73|48.33|49.76|48.36|49.4|48|510
1655204700000|2022-06-14 11:05:00|49.71|48.31|49.56|48.16|49.75|48.35|49.46|48.06|450
1655205000000|2022-06-14 11:10:00|49.55|48.15|49.32|47.92|49.66|48.26|49.09|47.69|621
1655205300000|2022-06-14 11:15:00|49.33|47.93|49.78|48.38|49.97|48.57|49.23|47.83|651
1655205600000|2022-06-14 11:20:00|49.79|48.39|49.84|48.44|50.06|48.66|49.77|48.37|532
1655205900000|2022-06-14 11:25:00|49.85|48.45|49.47|48.07|49.88|48.48|49.44|48.04|547
1655206200000|2022-06-14 11:30:00|49.44|48.04|49.56|48.16|49.75|48.35|49.44|48.04|482
1655206500000|2022-06-14 11:35:00|49.55|48.15|49.49|48.09|49.69|48.29|49.48|48.08|481
1655206800000|2022-06-14 11:40:00|49.48|48.08|49.24|47.84|49.52|48.12|49.14|47.74|570
1655207100000|2022-06-14 11:45:00|49.25|47.85|49.59|48.19|49.65|48.25|49.11|47.71|631
1655207400000|2022-06-14 11:50:00|49.61|48.21|49.64|48.24|49.83|48.43|49.61|48.21|522
1655207700000|2022-06-14 11:55:00|49.66|48.26|49.97|48.57|50.02|48.62|49.62|48.22|504
1655208000000|2022-06-14 12:00:00|49.98|48.58|49.98|48.58|50.32|48.92|49.89|48.49|505
1655208300000|2022-06-14 12:05:00|49.96|48.56|49.58|48.18|50.03|48.63|49.56|48.16|465
1655208600000|2022-06-14 12:10:00|49.59|48.19|49.54|48.14|49.66|48.26|49.49|48.09|488
1655208900000|2022-06-14 12:15:00|49.55|48.15|49.37|47.97|49.6|48.2|49.09|47.69|517
1655209200000|2022-06-14 12:20:00|49.38|47.98|49.35|47.95|49.48|48.08|49.27|47.87|459
1655209500000|2022-06-14 12:25:00|49.34|47.94|48.7|47.3|49.34|47.94|48.7|47.3|500
1655209800000|2022-06-14 12:30:00|48.69|47.29|49.94|48.54|50|48.6|48.65|47.25|612
1655210100000|2022-06-14 12:35:00|49.96|48.56|50.07|48.67|50.33|48.93|49.64|48.24|598
1655210400000|2022-06-14 12:40:00|50.06|48.66|50.36|48.96|50.89|49.49|50.05|48.65|662
1655210700000|2022-06-14 12:45:00|50.4|49|50.29|48.89|50.96|49.56|50.28|48.88|644
1655211000000|2022-06-14 12:50:00|50.3|48.9|50.47|49.07|50.54|49.14|50.18|48.78|585
1655211300000|2022-06-14 12:55:00|50.46|49.06|50.66|49.26|50.73|49.33|50.35|48.95|559
1655211600000|2022-06-14 13:00:00|50.64|49.24|50.82|49.42|51.15|49.75|50.53|49.13|623
1655211900000|2022-06-14 13:05:00|50.8|49.4|50.83|49.43|50.86|49.46|50.38|48.98|466
1655212200000|2022-06-14 13:10:00|50.84|49.44|50.97|49.57|51.42|50.02|50.81|49.41|632
1655212500000|2022-06-14 13:15:00|51.01|49.61|51.6|50.2|51.77|50.37|51|49.6|703
1655212800000|2022-06-14 13:20:00|51.61|50.21|51.53|50.13|51.85|50.45|51.43|50.03|528
1655213100000|2022-06-14 13:25:00|51.54|50.14|51.69|50.29|51.94|50.54|51.32|49.92|542
1655213400000|2022-06-14 13:30:00|51.7|50.3|51.46|50.06|51.76|50.36|51.27|49.87|656
1655213700000|2022-06-14 13:35:00|51.47|50.07|51.08|49.68|51.49|50.09|51.05|49.65|629
1655214000000|2022-06-14 13:40:00|51.07|49.67|50.2|48.8|51.09|49.69|50.15|48.75|629
1655214300000|2022-06-14 13:45:00|50.18|48.78|50.61|49.21|50.79|49.39|50.15|48.75|682
1655214600000|2022-06-14 13:50:00|50.62|49.22|50.74|49.34|50.78|49.38|50.13|48.73|643
1655214900000|2022-06-14 13:55:00|50.75|49.35|51.4|50|51.41|50.01|50.72|49.32|666
1655215200000|2022-06-14 14:00:00|51.38|49.98|50.87|49.47|51.52|50.12|50.87|49.47|656
1655215500000|2022-06-14 14:05:00|50.88|49.48|50.43|49.03|50.91|49.51|50.36|48.96|614
1655215800000|2022-06-14 14:10:00|50.42|49.02|50.56|49.16|50.6|49.2|50.34|48.94|645
1655216100000|2022-06-14 14:15:00|50.53|49.13|50.38|48.98|50.55|49.15|50.19|48.79|604
1655216400000|2022-06-14 14:20:00|50.37|48.97|50.08|48.68|50.38|48.98|50.05|48.65|529
1655216700000|2022-06-14 14:25:00|50.07|48.67|50.21|48.81|50.37|48.97|50.02|48.62|539
1655217000000|2022-06-14 14:30:00|50.2|48.8|50.22|48.82|50.25|48.85|49.78|48.38|604
1655217300000|2022-06-14 14:35:00|50.23|48.83|50.13|48.73|50.47|49.07|50.08|48.68|586
1655217600000|2022-06-14 14:40:00|50.12|48.72|49.95|48.55|50.31|48.91|49.69|48.29|483
1655217900000|2022-06-14 14:45:00|49.96|48.56|50.75|49.35|50.78|49.38|49.91|48.51|610
1655218200000|2022-06-14 14:50:00|50.74|49.34|50.42|49.02|50.96|49.56|50.39|48.99|562
1655218500000|2022-06-14 14:55:00|50.43|49.03|50.7|49.3|50.78|49.38|50.38|48.98|566
1655218800000|2022-06-14 15:00:00|50.71|49.31|50.8|49.4|51.26|49.86|50.51|49.11|582
1655219100000|2022-06-14 15:05:00|50.82|49.42|50.82|49.42|51.03|49.63|50.63|49.23|572
1655219400000|2022-06-14 15:10:00|50.79|49.39|50.85|49.45|51.01|49.61|50.67|49.27|608
1655219700000|2022-06-14 15:15:00|50.84|49.44|50.7|49.3|50.91|49.51|50.38|48.98|607
1655220000000|2022-06-14 15:20:00|50.71|49.31|50.91|49.51|50.93|49.53|50.39|48.99|619
1655220300000|2022-06-14 15:25:00|50.9|49.5|50.79|49.39|51.02|49.62|50.68|49.28|580
1655220600000|2022-06-14 15:30:00|50.8|49.4|50.47|49.07|50.81|49.41|50.11|48.71|606
1655220900000|2022-06-14 15:35:00|50.46|49.06|50.81|49.41|51.01|49.61|50.45|49.05|578
1655221200000|2022-06-14 15:40:00|50.8|49.4|51.05|49.65|51.14|49.74|50.76|49.36|560
1655221500000|2022-06-14 15:45:00|51.06|49.66|51.23|49.83|51.42|50.02|50.9|49.5|644
1655221800000|2022-06-14 15:50:00|51.22|49.82|51.06|49.66|51.37|49.97|50.88|49.48|569
1655222100000|2022-06-14 15:55:00|51.05|49.65|51.06|49.66|51.14|49.74|50.81|49.41|514
1655222400000|2022-06-14 16:00:00|51.05|49.65|50.76|49.36|51.23|49.83|50.66|49.26|417
1655222700000|2022-06-14 16:05:00|50.75|49.35|50.52|49.12|50.75|49.35|50.35|48.95|467
1655223000000|2022-06-14 16:10:00|50.55|49.15|50.37|48.97|50.59|49.19|50.25|48.85|535
1655223300000|2022-06-14 16:15:00|50.35|48.95|50.92|49.52|50.99|49.59|50.27|48.87|577
1655223600000|2022-06-14 16:20:00|50.93|49.53|50.71|49.31|51.02|49.62|50.55|49.15|516
1655223900000|2022-06-14 16:25:00|50.72|49.32|50.63|49.23|50.82|49.42|50.6|49.2|543
1655224200000|2022-06-14 16:30:00|50.64|49.24|50.39|48.99|50.88|49.48|50.28|48.88|500
1655224500000|2022-06-14 16:35:00|50.38|48.98|50.27|48.87|50.38|48.98|50.15|48.75|499
1655224800000|2022-06-14 16:40:00|50.26|48.86|49.99|48.59|50.31|48.91|49.87|48.47|523
1655225100000|2022-06-14 16:45:00|49.98|48.58|50.37|48.97|50.44|49.04|49.86|48.46|567
1655225400000|2022-06-14 16:50:00|50.36|48.96|50.2|48.8|50.41|49.01|50.19|48.79|420
1655225700000|2022-06-14 16:55:00|50.19|48.79|50.14|48.74|50.33|48.93|49.92|48.52|404
1655226000000|2022-06-14 17:00:00|50.15|48.75|50.33|48.93|50.52|49.12|50.03|48.63|495
1655226300000|2022-06-14 17:05:00|50.34|48.94|50.48|49.08|50.6|49.2|50.25|48.85|508
1655226600000|2022-06-14 17:10:00|50.49|49.09|50.3|48.9|50.51|49.11|50.29|48.89|397
1655226900000|2022-06-14 17:15:00|50.29|48.89|50.38|48.98|50.55|49.15|50.21|48.81|473
1655227200000|2022-06-14 17:20:00|50.39|48.99|50.46|49.06|50.52|49.12|50.23|48.83|488
1655227500000|2022-06-14 17:25:00|50.47|49.07|50.07|48.67|50.53|49.13|50.06|48.66|482
1655227800000|2022-06-14 17:30:00|50.08|48.68|49.76|48.36|50.34|48.94|49.68|48.28|469
1655228100000|2022-06-14 17:35:00|49.75|48.35|49.55|48.15|49.83|48.43|49.4|48|623
1655228400000|2022-06-14 17:40:00|49.53|48.13|49.49|48.09|49.68|48.28|49.33|47.93|527
1655228700000|2022-06-14 17:45:00|49.48|48.08|49.45|48.05|49.6|48.2|49.25|47.85|504
1655229000000|2022-06-14 17:50:00|49.43|48.03|49.49|48.09|49.6|48.2|49.41|48.01|416
1655229300000|2022-06-14 17:55:00|49.47|48.07|49.23|47.83|49.55|48.15|49.18|47.78|444
1655229600000|2022-06-14 18:00:00|49.22|47.82|49.33|47.93|49.62|48.22|49.18|47.78|507
1655229900000|2022-06-14 18:05:00|49.34|47.94|49.29|47.89|49.47|48.07|49.26|47.86|419
1655230200000|2022-06-14 18:10:00|49.32|47.92|49.25|47.85|49.33|47.93|49.16|47.76|381
1655230500000|2022-06-14 18:15:00|49.24|47.84|49.34|47.94|49.44|48.04|49.23|47.83|452
1655230800000|2022-06-14 18:20:00|49.35|47.95|49.24|47.84|49.41|48.01|49.18|47.78|428
1655231100000|2022-06-14 18:25:00|49.25|47.85|49.16|47.76|49.43|48.03|49.14|47.74|454
1655231400000|2022-06-14 18:30:00|49.14|47.74|49.37|47.97|49.5|48.1|48.97|47.57|502
1655231700000|2022-06-14 18:35:00|49.35|47.95|49.51|48.11|49.56|48.16|49.33|47.93|406
1655232000000|2022-06-14 18:40:00|49.49|48.09|49.43|48.03|49.52|48.12|49.29|47.89|416
1655232300000|2022-06-14 18:45:00|49.41|48.01|49.08|47.68|49.51|48.11|49.01|47.61|492
1655232600000|2022-06-14 18:50:00|49.07|47.67|48.87|47.47|49.21|47.81|48.83|47.43|482
1655232900000|2022-06-14 18:55:00|48.85|47.45|48.9|47.5|48.96|47.56|48.7|47.3|436
1655233200000|2022-06-14 19:00:00|48.92|47.52|48.7|47.3|48.94|47.54|48.64|47.24|490
1655233500000|2022-06-14 19:05:00|48.69|47.29|48.59|47.19|48.76|47.36|48.55|47.15|504
1655233800000|2022-06-14 19:10:00|48.6|47.2|48.35|46.95|48.68|47.28|48.31|46.91|518
1655234100000|2022-06-14 19:15:00|48.34|46.94|48.32|46.92|48.53|47.13|48.23|46.83|431
1655234400000|2022-06-14 19:20:00|48.31|46.91|48.16|46.76|48.42|47.02|48.14|46.74|301
1655234700000|2022-06-14 19:25:00|48.13|46.73|48.14|46.74|48.28|46.88|48.12|46.72|435
1655235000000|2022-06-14 19:30:00|48.13|46.73|48.29|46.89|48.48|47.08|48.05|46.65|528
1655235300000|2022-06-14 19:35:00|48.28|46.88|48.3|46.9|48.41|47.01|48.21|46.81|467
1655235600000|2022-06-14 19:40:00|48.31|46.91|48.17|46.77|48.39|46.99|48.17|46.77|445
1655235900000|2022-06-14 19:45:00|48.18|46.78|48.32|46.92|48.38|46.98|48.13|46.73|443
1655236200000|2022-06-14 19:50:00|48.29|46.89|48.17|46.77|48.36|46.96|48.13|46.73|463
1655236500000|2022-06-14 19:55:00|48.18|46.78|48.14|46.74|48.3|46.9|48.12|46.72|432
1655236800000|2022-06-14 20:00:00|48.18|46.78|48.21|46.81|48.27|46.87|48.06|46.66|449
1655237100000|2022-06-14 20:05:00|48.22|46.82|48.22|46.82|48.26|46.86|48.13|46.73|329
1655237400000|2022-06-14 20:10:00|48.21|46.81|48.14|46.74|48.34|46.94|48.11|46.71|352
1655237700000|2022-06-14 20:15:00|48.13|46.73|48.23|46.83|48.32|46.92|48.11|46.71|353
1655238000000|2022-06-14 20:20:00|48.24|46.84|47.43|46.03|48.24|46.84|47.4|46|468
1655238300000|2022-06-14 20:25:00|47.42|46.02|47.39|45.99|47.48|46.08|47.29|45.89|494
1655238600000|2022-06-14 20:30:00|47.4|46|47.82|46.42|47.96|46.56|47.32|45.92|523
1655238900000|2022-06-14 20:35:00|47.81|46.41|47.49|46.09|47.83|46.43|47.44|46.04|513
1655239200000|2022-06-14 20:40:00|47.51|46.11|47.53|46.13|47.54|46.14|47.39|45.99|468
1655239500000|2022-06-14 20:45:00|47.52|46.12|47.66|46.26|47.68|46.28|47.45|46.05|445
1655239800000|2022-06-14 20:50:00|47.68|46.28|47.78|46.38|48.03|46.63|47.67|46.27|601
1655240100000|2022-06-14 20:55:00|47.79|46.39|47.82|46.42|47.94|46.54|47.73|46.33|374
1655240400000|2022-06-14 21:00:00|47.83|46.43|48.01|46.61|48.05|46.65|47.79|46.39|200
1655240700000|2022-06-14 21:05:00|48.02|46.62|47.7|46.3|48.02|46.62|47.69|46.29|146
1655241000000|2022-06-14 21:10:00|47.71|46.31|47.85|46.45|47.97|46.57|47.64|46.24|296
1655241300000|2022-06-14 21:15:00|47.82|46.42|47.61|46.21|47.87|46.47|47.56|46.16|159
1655241600000|2022-06-14 21:20:00|47.62|46.22|47.06|45.66|47.62|46.22|47|45.6|384
1655241900000|2022-06-14 21:25:00|47.05|45.65|47.39|45.99|47.39|45.99|46.99|45.59|281
1655242200000|2022-06-14 21:30:00|47.38|45.98|47.28|45.88|47.71|46.31|47.26|45.86|312
1655242500000|2022-06-14 21:35:00|47.29|45.89|47.47|46.07|47.61|46.21|47.15|45.75|290
1655242800000|2022-06-14 21:40:00|47.46|46.06|47.26|45.86|47.52|46.12|47.08|45.68|267
1655243100000|2022-06-14 21:45:00|47.25|45.85|47.02|45.62|47.38|45.98|46.98|45.58|415
1655243400000|2022-06-14 21:50:00|47.03|45.63|46.79|45.39|47.08|45.68|46.76|45.36|412
1655243700000|2022-06-14 21:55:00|46.8|45.4|47.24|45.84|47.38|45.98|46.78|45.38|486
1655244000000|2022-06-14 22:00:00|47.23|45.83|47.38|45.98|47.49|46.09|47.13|45.73|460
1655244300000|2022-06-14 22:05:00|47.37|45.97|47.32|45.92|47.45|46.05|47.24|45.84|380
1655244600000|2022-06-14 22:10:00|47.31|45.91|47.64|46.24|47.8|46.4|47.26|45.86|433
1655244900000|2022-06-14 22:15:00|47.67|46.27|47.55|46.15|47.92|46.52|47.46|46.06|419
1655245200000|2022-06-14 22:20:00|47.53|46.13|47.46|46.06|47.59|46.19|47.35|45.95|329
1655245500000|2022-06-14 22:25:00|47.45|46.05|47.55|46.15|47.58|46.18|47.38|45.98|322
1655245800000|2022-06-14 22:30:00|47.56|46.16|47.17|45.77|47.59|46.19|47.12|45.72|370
1655246100000|2022-06-14 22:35:00|47.18|45.78|47.33|45.93|47.38|45.98|47.16|45.76|391
1655246400000|2022-06-14 22:40:00|47.32|45.92|47.6|46.2|47.68|46.28|47.27|45.87|409
1655246700000|2022-06-14 22:45:00|47.62|46.22|47.65|46.25|47.79|46.39|47.57|46.17|301
1655247000000|2022-06-14 22:50:00|47.66|46.26|47.69|46.29|47.79|46.39|47.62|46.22|402
1655247300000|2022-06-14 22:55:00|47.7|46.3|47.69|46.29|47.77|46.37|47.65|46.25|314
1655247600000|2022-06-14 23:00:00|47.67|46.27|47.8|46.4|47.81|46.41|47.63|46.23|248
1655247900000|2022-06-14 23:05:00|47.81|46.41|48.31|46.91|48.49|47.09|47.81|46.41|549
1655248200000|2022-06-14 23:10:00|48.3|46.9|48.08|46.68|48.38|46.98|47.99|46.59|395
1655248500000|2022-06-14 23:15:00|48.09|46.69|48.1|46.7|48.16|46.76|47.93|46.53|415
1655248800000|2022-06-14 23:20:00|48.13|46.73|48.73|47.33|48.82|47.42|48.06|46.66|493
1655249100000|2022-06-14 23:25:00|48.72|47.32|48.57|47.17|48.83|47.43|48.49|47.09|607
1655249400000|2022-06-14 23:30:00|48.56|47.16|48.82|47.42|48.98|47.58|48.51|47.11|501
1655249700000|2022-06-14 23:35:00|48.8|47.4|49.41|48.01|49.42|48.02|48.76|47.36|603
1655250000000|2022-06-14 23:40:00|49.4|48|49.17|47.77|49.42|48.02|49.1|47.7|465
1655250300000|2022-06-14 23:45:00|49.16|47.76|49.06|47.66|49.38|47.98|48.98|47.58|488
1655250600000|2022-06-14 23:50:00|49.05|47.65|49.25|47.85|49.32|47.92|49.02|47.62|471
1655250900000|2022-06-14 23:55:00|49.23|47.83|49|47.6|49.23|47.83|48.94|47.54|368
1655251200000|2022-06-15 00:00:00|49.01|47.61|48.59|47.19|49.02|47.62|48.56|47.16|601
1655251500000|2022-06-15 00:05:00|48.58|47.18|48.51|47.11|48.59|47.19|48.3|46.9|520
1655251800000|2022-06-15 00:10:00|48.52|47.12|48.45|47.05|48.6|47.2|48.32|46.92|507
1655252100000|2022-06-15 00:15:00|48.48|47.08|48.74|47.34|48.79|47.39|48.31|46.91|367
1655252400000|2022-06-15 00:20:00|48.73|47.33|48.92|47.52|49.05|47.65|48.69|47.29|338
1655252700000|2022-06-15 00:25:00|48.94|47.54|48.94|47.54|49.11|47.71|48.84|47.44|339
1655253000000|2022-06-15 00:30:00|48.93|47.53|49.13|47.73|49.22|47.82|48.61|47.21|455
1655253300000|2022-06-15 00:35:00|49.14|47.74|49.61|48.21|49.62|48.22|49.12|47.72|470
1655253600000|2022-06-15 00:40:00|49.6|48.2|49.25|47.85|49.68|48.28|49.25|47.85|461
1655253900000|2022-06-15 00:45:00|49.22|47.82|48.86|47.46|49.57|48.17|48.8|47.4|458
1655254200000|2022-06-15 00:50:00|48.83|47.43|48.67|47.27|48.84|47.44|48.52|47.12|486
1655254500000|2022-06-15 00:55:00|48.66|47.26|48.62|47.22|48.68|47.28|48.44|47.04|460
1655254800000|2022-06-15 01:00:00|48.61|47.21|48.81|47.41|48.85|47.45|48.48|47.08|417
1655255100000|2022-06-15 01:05:00|48.8|47.4|48.7|47.3|48.8|47.4|48.56|47.16|292
1655255400000|2022-06-15 01:10:00|48.71|47.31|48.87|47.47|49|47.6|48.71|47.31|372
1655255700000|2022-06-15 01:15:00|48.86|47.46|48.82|47.42|48.95|47.55|48.75|47.35|504
1655256000000|2022-06-15 01:20:00|48.79|47.39|48.9|47.5|48.97|47.57|48.77|47.37|425
1655256300000|2022-06-15 01:25:00|48.89|47.49|49.16|47.76|49.22|47.82|48.86|47.46|426
1655256600000|2022-06-15 01:30:00|49.15|47.75|49.11|47.71|49.25|47.85|48.96|47.56|421
1655256900000|2022-06-15 01:35:00|49.12|47.72|49.21|47.81|49.25|47.85|49.06|47.66|361
1655257200000|2022-06-15 01:40:00|49.2|47.8|49.64|48.24|49.69|48.29|49.15|47.75|562
1655257500000|2022-06-15 01:45:00|49.63|48.23|49.49|48.09|49.66|48.26|49.42|48.02|489
1655257800000|2022-06-15 01:50:00|49.5|48.1|49.57|48.17|49.59|48.19|49.39|47.99|324
1655258100000|2022-06-15 01:55:00|49.56|48.16|49.4|48|49.6|48.2|49.35|47.95|274
1655258400000|2022-06-15 02:00:00|49.41|48.01|49.1|47.7|49.44|48.04|49.06|47.66|434
1655258700000|2022-06-15 02:05:00|49.11|47.71|49.23|47.83|49.3|47.9|49.05|47.65|348
1655259000000|2022-06-15 02:10:00|49.22|47.82|49.17|47.77|49.29|47.89|49.1|47.7|298
1655259300000|2022-06-15 02:15:00|49.15|47.75|48.9|47.5|49.25|47.85|48.86|47.46|359
1655259600000|2022-06-15 02:20:00|48.91|47.51|48.59|47.19|48.93|47.53|48.59|47.19|237
1655259900000|2022-06-15 02:25:00|48.57|47.17|48.6|47.2|48.64|47.24|48.48|47.08|329
1655260200000|2022-06-15 02:30:00|48.57|47.17|48.25|46.85|48.64|47.24|48.24|46.84|329
1655260500000|2022-06-15 02:35:00|48.27|46.87|48.24|46.84|48.29|46.89|48.07|46.67|303
1655260800000|2022-06-15 02:40:00|48.25|46.85|47.93|46.53|48.37|46.97|47.84|46.44|364
1655261100000|2022-06-15 02:45:00|47.94|46.54|48.12|46.72|48.17|46.77|47.93|46.53|347
1655261400000|2022-06-15 02:50:00|48.11|46.71|48.08|46.68|48.23|46.83|48.01|46.61|317
1655261700000|2022-06-15 02:55:00|48.07|46.67|48.35|46.95|48.36|46.96|48.07|46.67|327
1655262000000|2022-06-15 03:00:00|48.34|46.94|48.51|47.11|48.59|47.19|48.32|46.92|313
1655262300000|2022-06-15 03:05:00|48.48|47.08|47.82|46.42|48.55|47.15|47.82|46.42|330
1655262600000|2022-06-15 03:10:00|47.83|46.43|47.78|46.38|47.89|46.49|47.64|46.24|363
1655262900000|2022-06-15 03:15:00|47.8|46.4|47.69|46.29|47.88|46.48|47.62|46.22|340
1655263200000|2022-06-15 03:20:00|47.7|46.3|47.54|46.14|47.72|46.32|47.45|46.05|353
1655263500000|2022-06-15 03:25:00|47.55|46.15|47.49|46.09|47.55|46.15|47.35|45.95|449
1655263800000|2022-06-15 03:30:00|47.45|46.05|47.4|46|47.45|46.05|47.26|45.86|292
1655264100000|2022-06-15 03:35:00|47.41|46.01|47.39|45.99|47.45|46.05|47.24|45.84|362
1655264400000|2022-06-15 03:40:00|47.41|46.01|47.27|45.87|47.45|46.05|47.25|45.85|343
1655264700000|2022-06-15 03:45:00|47.24|45.84|47.55|46.15|47.58|46.18|47.2|45.8|417
1655265000000|2022-06-15 03:50:00|47.53|46.13|47.48|46.08|47.6|46.2|47.39|45.99|274
1655265300000|2022-06-15 03:55:00|47.46|46.06|47.24|45.84|47.52|46.12|47.09|45.69|401
1655265600000|2022-06-15 04:00:00|47.23|45.83|46.92|45.52|47.33|45.93|46.91|45.51|410
1655265900000|2022-06-15 04:05:00|46.93|45.53|46.55|45.15|46.96|45.56|46.53|45.13|417
1655266200000|2022-06-15 04:10:00|46.54|45.14|46.57|45.17|46.58|45.18|46.02|44.62|595
1655266500000|2022-06-15 04:15:00|46.58|45.18|46.32|44.92|46.64|45.24|46.24|44.84|596
1655266800000|2022-06-15 04:20:00|46.33|44.93|46.37|44.97|46.45|45.05|46.1|44.7|468
1655267100000|2022-06-15 04:25:00|46.36|44.96|46.28|44.88|46.42|45.02|46.1|44.7|465
1655267400000|2022-06-15 04:30:00|46.27|44.87|46.36|44.96|46.69|45.29|46.2|44.8|479
1655267700000|2022-06-15 04:35:00|46.37|44.97|46.58|45.18|46.67|45.27|46.15|44.75|492
1655268000000|2022-06-15 04:40:00|46.55|45.15|46.66|45.26|46.74|45.34|46.46|45.06|406
1655268300000|2022-06-15 04:45:00|46.64|45.24|46.93|45.53|47.22|45.82|46.63|45.23|465
1655268600000|2022-06-15 04:50:00|46.92|45.52|47.19|45.79|47.19|45.79|46.91|45.51|353
1655268900000|2022-06-15 04:55:00|47.2|45.8|46.92|45.52|47.22|45.82|46.87|45.47|422
1655269200000|2022-06-15 05:00:00|46.91|45.51|46.61|45.21|47.14|45.74|46.6|45.2|440
1655269500000|2022-06-15 05:05:00|46.62|45.22|46.96|45.56|47.02|45.62|46.6|45.2|356
1655269800000|2022-06-15 05:10:00|46.95|45.55|46.8|45.4|47.01|45.61|46.77|45.37|334
1655270100000|2022-06-15 05:15:00|46.81|45.41|46.62|45.22|46.95|45.55|46.41|45.01|449
1655270400000|2022-06-15 05:20:00|46.61|45.21|46.18|44.78|46.63|45.23|46.17|44.77|506
1655270700000|2022-06-15 05:25:00|46.17|44.77|46.14|44.74|46.32|44.92|45.92|44.52|495
1655271000000|2022-06-15 05:30:00|46.15|44.75|46.64|45.24|46.86|45.46|45.83|44.43|645
1655271300000|2022-06-15 05:35:00|46.63|45.23|46.63|45.23|46.83|45.43|46.53|45.13|513
1655271600000|2022-06-15 05:40:00|46.61|45.21|46.5|45.1|46.66|45.26|46.37|44.97|535
1655271900000|2022-06-15 05:45:00|46.49|45.09|46.75|45.35|46.79|45.39|46.32|44.92|546
1655272200000|2022-06-15 05:50:00|46.76|45.36|46.96|45.56|47.11|45.71|46.6|45.2|510
1655272500000|2022-06-15 05:55:00|46.97|45.57|46.71|45.31|46.97|45.57|46.64|45.24|410
1655272800000|2022-06-15 06:00:00|46.68|45.28|47.09|45.69|47.1|45.7|46.68|45.28|480
1655273100000|2022-06-15 06:05:00|47.1|45.7|47.06|45.66|47.35|45.95|47.02|45.62|459
1655273400000|2022-06-15 06:10:00|47.04|45.64|46.8|45.4|47.08|45.68|46.79|45.39|389
1655273700000|2022-06-15 06:15:00|46.79|45.39|46.58|45.18|46.92|45.52|46.54|45.14|445
1655274000000|2022-06-15 06:20:00|46.57|45.17|46.39|44.99|46.6|45.2|46.29|44.89|471
1655274300000|2022-06-15 06:25:00|46.4|45|46.62|45.22|46.65|45.25|46.36|44.96|471
1655274600000|2022-06-15 06:30:00|46.63|45.23|46.87|45.47|46.92|45.52|46.33|44.93|542
1655274900000|2022-06-15 06:35:00|46.86|45.46|47.04|45.64|47.07|45.67|46.84|45.44|394
1655275200000|2022-06-15 06:40:00|47.03|45.63|47.28|45.88|47.31|45.91|46.96|45.56|387
1655275500000|2022-06-15 06:45:00|47.29|45.89|47.17|45.77|47.42|46.02|47.06|45.66|369
1655275800000|2022-06-15 06:50:00|47.18|45.78|47.42|46.02|47.51|46.11|47.16|45.76|425
1655276100000|2022-06-15 06:55:00|47.45|46.05|47.4|46|47.57|46.17|47.26|45.86|451
1655276400000|2022-06-15 07:00:00|47.41|46.01|47.23|45.83|47.5|46.1|47.21|45.81|436
1655276700000|2022-06-15 07:05:00|47.25|45.85|47.18|45.78|47.44|46.04|47.13|45.73|500
1655277000000|2022-06-15 07:10:00|47.19|45.79|47.05|45.65|47.3|45.9|47.01|45.61|362
1655277300000|2022-06-15 07:15:00|47.04|45.64|47.15|45.75|47.25|45.85|46.97|45.57|407
1655277600000|2022-06-15 07:20:00|47.16|45.76|47.02|45.62|47.16|45.76|46.95|45.55|413
1655277900000|2022-06-15 07:25:00|47.05|45.65|46.87|45.47|47.1|45.7|46.76|45.36|426
1655278200000|2022-06-15 07:30:00|46.86|45.46|46.88|45.48|46.93|45.53|46.59|45.19|494
1655278500000|2022-06-15 07:35:00|46.91|45.51|46.88|45.48|47.01|45.61|46.71|45.31|458
1655278800000|2022-06-15 07:40:00|46.89|45.49|46.87|45.47|46.93|45.53|46.72|45.32|369
1655279100000|2022-06-15 07:45:00|46.85|45.45|46.21|44.81|46.96|45.56|46.21|44.81|557
1655279400000|2022-06-15 07:50:00|46.2|44.8|46.32|44.92|46.56|45.16|45.98|44.58|568
1655279700000|2022-06-15 07:55:00|46.31|44.91|46.31|44.91|46.49|45.09|46.21|44.81|518
1655280000000|2022-06-15 08:00:00|46.34|44.94|45.87|44.47|46.43|45.03|45.75|44.35|604
1655280300000|2022-06-15 08:05:00|45.86|44.46|46.02|44.62|46.28|44.88|45.84|44.44|561
1655280600000|2022-06-15 08:10:00|46.01|44.61|45.75|44.35|46.14|44.74|45.72|44.32|509
1655280900000|2022-06-15 08:15:00|45.74|44.34|45.85|44.45|46.12|44.72|45.72|44.32|503
1655281200000|2022-06-15 08:20:00|45.87|44.47|45.55|44.15|46.03|44.63|45.51|44.11|541
1655281500000|2022-06-15 08:25:00|45.56|44.16|45.72|44.32|45.94|44.54|45.56|44.16|507
1655281800000|2022-06-15 08:30:00|45.69|44.29|46.22|44.82|46.26|44.86|45.69|44.29|549
1655282100000|2022-06-15 08:35:00|46.21|44.81|46.61|45.21|47.41|46.01|46|44.6|612
1655282400000|2022-06-15 08:40:00|46.6|45.2|46.27|44.87|46.83|45.43|46.26|44.86|486
1655282700000|2022-06-15 08:45:00|46.28|44.88|46.24|44.84|46.32|44.92|45.77|44.37|544
1655283000000|2022-06-15 08:50:00|46.23|44.83|46.39|44.99|46.77|45.37|46.11|44.71|493
1655283300000|2022-06-15 08:55:00|46.38|44.98|46.5|45.1|46.7|45.3|46.33|44.93|494
1655283600000|2022-06-15 09:00:00|46.49|45.09|46.82|45.42|46.84|45.44|46.28|44.88|508
1655283900000|2022-06-15 09:05:00|46.81|45.41|46.65|45.25|46.85|45.45|46.44|45.04|542
1655284200000|2022-06-15 09:10:00|46.64|45.24|46.2|44.8|46.67|45.27|46.18|44.78|595
1655284500000|2022-06-15 09:15:00|46.21|44.81|46.31|44.91|46.37|44.97|45.97|44.57|555
1655284800000|2022-06-15 09:20:00|46.32|44.92|46.39|44.99|46.41|45.01|46.05|44.65|566
1655285100000|2022-06-15 09:25:00|46.38|44.98|46.17|44.77|46.43|45.03|46.02|44.62|600
1655285400000|2022-06-15 09:30:00|46.16|44.76|46.14|44.74|46.48|45.08|46.05|44.65|606
1655285700000|2022-06-15 09:35:00|46.15|44.75|46.47|45.07|46.49|45.09|46|44.6|536
1655286000000|2022-06-15 09:40:00|46.46|45.06|46.45|45.05|46.52|45.12|46.23|44.83|499
1655286300000|2022-06-15 09:45:00|46.46|45.06|46.33|44.93|46.66|45.26|46.28|44.88|461
1655286600000|2022-06-15 09:50:00|46.34|44.94|46.83|45.43|46.89|45.49|46.27|44.87|420
1655286900000|2022-06-15 09:55:00|46.82|45.42|46.75|45.35|46.95|45.55|46.6|45.2|538
1655287200000|2022-06-15 10:00:00|46.76|45.36|46.56|45.16|46.94|45.54|46.52|45.12|471
1655287500000|2022-06-15 10:05:00|46.57|45.17|46.61|45.21|46.85|45.45|46.52|45.12|418
1655287800000|2022-06-15 10:10:00|46.56|45.16|46.68|45.28|46.73|45.33|46.53|45.13|362
1655288100000|2022-06-15 10:15:00|46.72|45.32|47.53|46.13|47.71|46.31|46.62|45.22|588
1655288400000|2022-06-15 10:20:00|47.52|46.12|47.09|45.69|47.77|46.37|47.08|45.68|624
1655288700000|2022-06-15 10:25:00|47.1|45.7|47.34|45.94|47.52|46.12|46.94|45.54|591
1655289000000|2022-06-15 10:30:00|47.29|45.89|47.55|46.15|47.81|46.41|47.21|45.81|642
1655289300000|2022-06-15 10:35:00|47.52|46.12|47.71|46.31|47.88|46.48|47.51|46.11|518
1655289600000|2022-06-15 10:40:00|47.73|46.33|47.87|46.47|48.05|46.65|47.66|46.26|528
1655289900000|2022-06-15 10:45:00|47.89|46.49|47.85|46.45|48|46.6|47.55|46.15|543
1655290200000|2022-06-15 10:50:00|47.86|46.46|47.65|46.25|47.87|46.47|47.49|46.09|479
1655290500000|2022-06-15 10:55:00|47.66|46.26|47.52|46.12|47.7|46.3|47.43|46.03|461
1655290800000|2022-06-15 11:00:00|47.51|46.11|47.26|45.86|47.59|46.19|47.23|45.83|446
1655291100000|2022-06-15 11:05:00|47.27|45.87|47.27|45.87|47.43|46.03|47.06|45.66|477
1655291400000|2022-06-15 11:10:00|47.26|45.86|47.57|46.17|47.6|46.2|47.24|45.84|467
1655291700000|2022-06-15 11:15:00|47.56|46.16|47.5|46.1|47.59|46.19|47.39|45.99|396
1655292000000|2022-06-15 11:20:00|47.51|46.11|48.27|46.87|48.27|46.87|47.47|46.07|575
1655292300000|2022-06-15 11:25:00|48.28|46.88|48.72|47.32|48.76|47.36|48.11|46.71|582
1655292600000|2022-06-15 11:30:00|48.71|47.31|48.62|47.22|49.08|47.68|48.48|47.08|665
1655292900000|2022-06-15 11:35:00|48.63|47.23|48.63|47.23|48.95|47.55|48.49|47.09|547
1655293200000|2022-06-15 11:40:00|48.59|47.19|48.85|47.45|48.89|47.49|48.5|47.1|493
1655293500000|2022-06-15 11:45:00|48.86|47.46|48.37|46.97|48.89|47.49|48.3|46.9|447
1655293800000|2022-06-15 11:50:00|48.33|46.93|48.52|47.12|48.64|47.24|48.2|46.8|549
1655294100000|2022-06-15 11:55:00|48.51|47.11|48.67|47.27|48.72|47.32|48.43|47.03|482
1655294400000|2022-06-15 12:00:00|48.68|47.28|48.51|47.11|48.7|47.3|48.39|46.99|527
1655294700000|2022-06-15 12:05:00|48.53|47.13|48.46|47.06|48.58|47.18|48.33|46.93|446
1655295000000|2022-06-15 12:10:00|48.47|47.07|48.81|47.41|48.83|47.43|48.41|47.01|574
1655295300000|2022-06-15 12:15:00|48.79|47.39|48.49|47.09|49.31|47.91|48.3|46.9|669
1655295600000|2022-06-15 12:20:00|48.5|47.1|48.36|46.96|48.54|47.14|48.28|46.88|480
1655295900000|2022-06-15 12:25:00|48.35|46.95|47.78|47.08|48.44|47.16|47.69|46.78|434
1655296200000|2022-06-15 12:30:00|47.79|47.09|48.11|46.71|48.13|47.12|47.72|46.47|485
1655296500000|2022-06-15 12:35:00|48.12|46.72|48.07|46.67|48.13|46.73|47.94|46.54|184
1655296800000|2022-06-15 12:40:00|48.08|46.68|48.26|46.86|48.26|46.86|48.05|46.65|192
1655297100000|2022-06-15 12:45:00|48.24|46.84|48.43|47.03|48.64|47.24|48.2|46.8|269
1655297400000|2022-06-15 12:50:00|48.42|47.02|48.36|46.96|48.61|47.21|48.32|46.92|177
1655297700000|2022-06-15 12:55:00|48.37|46.97|48.15|46.75|48.37|46.97|48.13|46.73|176
1655298000000|2022-06-15 13:00:00|48.16|46.76|48.21|46.81|48.32|46.92|48.07|46.67|232
1655298300000|2022-06-15 13:05:00|48.22|46.82|48.49|47.09|48.52|47.12|48.17|46.77|261
1655298600000|2022-06-15 13:10:00|48.48|47.08|48.7|47.3|48.79|47.39|48.43|47.03|261
1655298900000|2022-06-15 13:15:00|48.68|47.28|48.87|47.47|48.94|47.54|48.52|47.12|274
1655299200000|2022-06-15 13:20:00|48.86|47.46|48.52|47.12|49.16|47.76|48.49|47.09|274
1655299500000|2022-06-15 13:25:00|48.53|47.13|48.43|47.03|48.58|47.18|48.29|46.89|265
1655299800000|2022-06-15 13:30:00|48.42|47.02|48.49|47.09|48.67|47.27|48.31|46.91|374
1655300100000|2022-06-15 13:35:00|48.48|47.08|48.26|46.86|48.71|47.31|48.24|46.84|278
1655300400000|2022-06-15 13:40:00|48.27|46.87|48.65|47.25|48.78|47.38|48.27|46.87|268
1655300700000|2022-06-15 13:45:00|48.66|47.26|48.87|47.47|49|47.6|48.61|47.21|266
1655301000000|2022-06-15 13:50:00|48.86|47.46|48.92|47.52|49.17|47.77|48.85|47.45|316
1655301300000|2022-06-15 13:55:00|48.91|47.51|48.81|47.41|49.22|47.82|48.75|47.35|225
1655301600000|2022-06-15 14:00:00|48.83|47.43|49.15|47.75|49.22|47.82|48.77|47.37|239
1655301900000|2022-06-15 14:05:00|49.14|47.74|49.06|47.66|49.34|47.94|49.01|47.61|283
1655302200000|2022-06-15 14:10:00|49.08|47.68|48.72|47.32|49.1|47.7|48.72|47.32|226
1655302500000|2022-06-15 14:15:00|48.69|47.29|48.21|46.81|48.69|47.29|48.17|46.77|315
1655302800000|2022-06-15 14:20:00|48.22|46.82|48.32|46.92|48.44|47.04|48.07|46.67|285
1655303100000|2022-06-15 14:25:00|48.31|46.91|48.25|46.85|48.38|46.98|48.2|46.8|213
1655303400000|2022-06-15 14:30:00|48.26|46.86|48.21|46.81|48.34|46.94|48.08|46.68|207
1655303700000|2022-06-15 14:35:00|48.22|46.82|47.93|46.53|48.26|46.86|47.92|46.52|188
1655304000000|2022-06-15 14:40:00|47.94|46.54|47.92|46.52|48.17|46.77|47.87|46.47|194
1655304300000|2022-06-15 14:45:00|47.89|46.49|48.17|46.77|48.2|46.8|47.89|46.49|196
1655304600000|2022-06-15 14:50:00|48.18|46.78|47.61|46.21|48.19|46.79|47.55|46.15|218
1655304900000|2022-06-15 14:55:00|47.59|46.19|47.77|46.37|47.83|46.43|47.55|46.15|222
1655305200000|2022-06-15 15:00:00|47.76|46.36|47.99|46.59|48.04|46.64|47.74|46.34|289
1655305500000|2022-06-15 15:05:00|47.98|46.58|48.01|46.61|48.09|46.69|47.93|46.53|185
1655305800000|2022-06-15 15:10:00|48|46.6|47.98|46.58|48.16|46.76|47.93|46.53|196
1655306100000|2022-06-15 15:15:00|47.97|46.57|47.93|46.53|48.16|46.76|47.91|46.51|176
1655306400000|2022-06-15 15:20:00|47.95|46.55|47.61|46.21|47.97|46.57|47.61|46.21|248
1655306700000|2022-06-15 15:25:00|47.62|46.22|47.69|46.29|47.78|46.38|47.61|46.21|169
1655307000000|2022-06-15 15:30:00|47.7|46.3|47.6|46.2|47.76|46.36|47.52|46.12|231
1655307300000|2022-06-15 15:35:00|47.61|46.21|47.75|46.35|47.92|46.52|47.54|46.14|294
1655307600000|2022-06-15 15:40:00|47.76|46.36|47.85|46.45|47.91|46.51|47.73|46.33|242
1655307900000|2022-06-15 15:45:00|47.84|46.44|48.14|46.74|48.29|46.89|47.81|46.41|193
1655308200000|2022-06-15 15:50:00|48.13|46.73|48.2|46.8|48.2|46.8|48.07|46.67|124
1655308500000|2022-06-15 15:55:00|48.21|46.81|48.17|46.77|48.21|46.81|48.1|46.7|118
1655308800000|2022-06-15 16:00:00|48.18|46.78|48.38|46.98|48.54|47.14|48.11|46.71|180
1655309100000|2022-06-15 16:05:00|48.39|46.99|48.99|47.59|49.01|47.61|48.39|46.99|134
1655309400000|2022-06-15 16:10:00|48.98|47.58|48.73|47.33|49.1|47.7|48.68|47.28|148
1655309700000|2022-06-15 16:15:00|48.72|47.32|48.71|47.31|48.8|47.4|48.62|47.22|84
1655310000000|2022-06-15 16:20:00|48.72|47.32|48.54|47.14|48.77|47.37|48.47|47.07|99
1655310300000|2022-06-15 16:25:00|48.5|47.1|48.47|47.07|48.61|47.21|48.35|46.95|119
1655310600000|2022-06-15 16:30:00|48.48|47.08|48.49|47.09|48.82|47.42|48.3|46.9|147
1655310900000|2022-06-15 16:35:00|48.48|47.08|48.11|46.71|48.48|47.08|48.05|46.65|121
1655311200000|2022-06-15 16:40:00|48.1|46.7|47.76|46.36|48.11|46.71|47.74|46.34|98
1655311500000|2022-06-15 16:45:00|47.77|46.37|48.07|46.67|48.07|46.67|47.68|46.28|163
1655311800000|2022-06-15 16:50:00|48.12|46.72|48.28|46.88|48.38|46.98|48.01|46.61|133
1655312100000|2022-06-15 16:55:00|48.27|46.87|48.2|46.8|48.28|46.88|48.02|46.62|120
1655312400000|2022-06-15 17:00:00|48.19|46.79|48.32|46.92|48.36|46.96|48.17|46.77|99
1655312700000|2022-06-15 17:05:00|48.31|46.91|48.17|46.77|48.32|46.92|48.16|46.76|114
1655313000000|2022-06-15 17:10:00|48.16|46.76|48.02|46.62|48.38|46.98|48.01|46.61|156
1655313300000|2022-06-15 17:15:00|48.01|46.61|48.67|47.27|48.7|47.3|48.01|46.61|205
1655313600000|2022-06-15 17:20:00|48.69|47.29|48.55|47.15|48.75|47.35|48.41|47.01|218
1655313900000|2022-06-15 17:25:00|48.54|47.14|48.47|47.07|48.61|47.21|48.42|47.02|210
1655314200000|2022-06-15 17:30:00|48.46|47.06|48.43|47.03|48.55|47.15|48.09|46.69|257
1655314500000|2022-06-15 17:35:00|48.42|47.02|48.22|46.82|48.5|47.1|48.09|46.69|240
1655314800000|2022-06-15 17:40:00|48.23|46.83|48.22|46.82|48.42|47.02|48.1|46.7|272
1655315100000|2022-06-15 17:45:00|48.21|46.81|48.19|46.79|48.38|46.98|48.12|46.72|338
1655315400000|2022-06-15 17:50:00|48.18|46.78|48.99|47.59|48.99|47.59|48.13|46.73|362
1655315700000|2022-06-15 17:55:00|48.98|47.58|49.79|48.39|50.03|48.63|48.86|47.46|550
1655316000000|2022-06-15 18:00:00|49.81|48.41|47.85|46.45|50.29|48.89|47.37|45.97|806
1655316300000|2022-06-15 18:05:00|47.83|46.43|47.58|46.18|48.08|46.68|47.12|45.72|702
1655316600000|2022-06-15 18:10:00|47.6|46.2|47.62|46.22|48.02|46.62|46.97|45.57|702
1655316900000|2022-06-15 18:15:00|47.61|46.21|48.39|46.99|48.64|47.24|47.4|46|617
1655317200000|2022-06-15 18:20:00|48.41|47.01|48.2|46.8|48.66|47.26|47.89|46.49|589
1655317500000|2022-06-15 18:25:00|48.21|46.81|48.83|47.43|48.98|47.58|48.13|46.73|502
1655317800000|2022-06-15 18:30:00|48.82|47.42|48.79|47.39|49|47.6|48.28|46.88|540
1655318100000|2022-06-15 18:35:00|48.78|47.38|50.2|48.8|50.23|48.83|48.68|47.28|376
1655318400000|2022-06-15 18:40:00|50|48.6|50.11|48.71|50.12|48.72|50|48.6|13
1655318700000|2022-06-15 18:45:00|51.78|50.38|51.83|50.43|52.16|50.76|50.8|49.4|515
1655319000000|2022-06-15 18:50:00|51.85|50.45|51.04|49.64|52.11|50.71|50.61|49.21|784
1655319300000|2022-06-15 18:55:00|51.05|49.65|50.99|49.59|51.5|50.1|50.65|49.25|700
1655319600000|2022-06-15 19:00:00|51|49.6|51.22|49.82|51.72|50.32|50.85|49.45|598
1655319900000|2022-06-15 19:05:00|51.23|49.83|51.88|50.48|52.24|50.84|51.18|49.78|607
1655320200000|2022-06-15 19:10:00|51.87|50.47|51.81|50.41|52.16|50.76|51.47|50.07|639
1655320500000|2022-06-15 19:15:00|51.8|50.4|52|50.6|52.19|50.79|51.68|50.28|556
1655320800000|2022-06-15 19:20:00|52.01|50.61|52.59|51.19|52.62|51.22|51.9|50.5|492
1655321100000|2022-06-15 19:25:00|52.6|51.2|52.75|51.35|52.95|51.55|52.36|50.96|442
1655321400000|2022-06-15 19:30:00|52.79|51.39|53.43|52.03|53.45|52.05|52.46|51.06|510
1655321700000|2022-06-15 19:35:00|53.46|52.06|52.32|50.92|53.46|52.06|52.27|50.87|498
1655322000000|2022-06-15 19:40:00|52.3|50.9|52.04|50.64|52.4|51|52|50.6|431
1655322300000|2022-06-15 19:45:00|52.02|50.62|52.19|50.79|52.31|50.91|51.94|50.54|379
1655322600000|2022-06-15 19:50:00|52.16|50.76|51.75|50.35|52.16|50.76|51.35|49.95|311
1655322900000|2022-06-15 19:55:00|51.76|50.36|51.73|50.33|52.02|50.62|51.72|50.32|315
1655323200000|2022-06-15 20:00:00|51.75|50.35|52.18|50.78|52.31|50.91|51.73|50.33|336
1655323500000|2022-06-15 20:05:00|52.17|50.77|52.4|51|52.44|51.04|52.07|50.67|224
1655323800000|2022-06-15 20:10:00|52.38|50.98|52.15|50.75|52.53|51.13|52.1|50.7|230
1655324100000|2022-06-15 20:15:00|52.12|50.72|51.58|50.18|52.23|50.83|51.48|50.08|312
1655324400000|2022-06-15 20:20:00|51.59|50.19|51.73|50.33|51.77|50.37|51.49|50.09|225
1655324700000|2022-06-15 20:25:00|51.72|50.32|51.67|50.27|51.82|50.42|51.58|50.18|216
1655325000000|2022-06-15 20:30:00|51.68|50.28|51.86|50.46|51.95|50.55|51.39|49.99|279
1655325300000|2022-06-15 20:35:00|51.83|50.43|52.14|50.74|52.29|50.89|51.8|50.4|205
1655325600000|2022-06-15 20:40:00|52.13|50.73|52.32|50.92|52.34|50.94|52.06|50.66|187
1655325900000|2022-06-15 20:45:00|52.29|50.89|52.16|50.76|52.47|51.07|51.99|50.59|289
1655326200000|2022-06-15 20:50:00|52.15|50.75|51.97|50.57|52.17|50.77|51.84|50.44|170
1655326500000|2022-06-15 20:55:00|51.95|50.55|51.77|50.37|52.08|50.68|51.76|50.36|161
1655326800000|2022-06-15 21:00:00|51.78|50.38|51.76|50.36|51.92|50.52|51.73|50.33|166
1655327100000|2022-06-15 21:05:00|51.77|50.37|52.11|50.71|52.11|50.71|51.74|50.34|121
1655327400000|2022-06-15 21:10:00|52.12|50.72|52.38|50.98|52.4|51|52.08|50.68|150
1655327700000|2022-06-15 21:15:00|52.39|50.99|52.62|51.22|52.62|51.22|52.39|50.99|121
1655328000000|2022-06-15 21:20:00|52.63|51.23|52.57|51.17|52.82|51.42|52.49|51.09|141
1655328300000|2022-06-15 21:25:00|52.56|51.16|52.74|51.34|52.74|51.34|52.54|51.14|104
1655328600000|2022-06-15 21:30:00|52.76|51.36|52.45|51.05|52.77|51.37|52.34|50.94|114
1655328900000|2022-06-15 21:35:00|52.46|51.06|53.39|51.99|53.39|51.99|52.44|51.04|189
1655329200000|2022-06-15 21:40:00|53.36|51.96|53.45|52.05|53.66|52.26|53.35|51.95|238
1655329500000|2022-06-15 21:45:00|53.46|52.06|53.77|52.37|53.77|52.37|53.34|51.94|252
1655329800000|2022-06-15 21:50:00|53.78|52.38|53.69|52.29|54.09|52.69|53.42|52.02|340
1655330100000|2022-06-15 21:55:00|53.68|52.28|53.39|51.99|53.77|52.37|53.36|51.96|240
1655330400000|2022-06-15 22:00:00|53.4|52|53.93|52.53|53.97|52.57|53.23|51.83|281
1655330700000|2022-06-15 22:05:00|53.94|52.54|54.07|52.67|54.61|53.21|53.88|52.48|432
1655331000000|2022-06-15 22:10:00|54.02|52.62|54.44|53.04|54.55|53.15|53.96|52.56|436
1655331300000|2022-06-15 22:15:00|54.43|53.03|53.8|52.4|54.5|53.1|53.73|52.33|365
1655331600000|2022-06-15 22:20:00|53.79|52.39|53.78|52.38|53.89|52.49|53.56|52.16|301
1655331900000|2022-06-15 22:25:00|53.8|52.4|54.24|52.84|54.53|53.13|53.72|52.32|401
1655332200000|2022-06-15 22:30:00|54.27|52.87|54.3|52.9|54.48|53.08|54|52.6|369
1655332500000|2022-06-15 22:35:00|54.29|52.89|53.93|52.53|54.31|52.91|53.91|52.51|271
1655332800000|2022-06-15 22:40:00|53.9|52.5|53.83|52.43|53.98|52.58|53.67|52.27|213
1655333100000|2022-06-15 22:45:00|53.79|52.39|53.83|52.43|53.88|52.48|53.58|52.18|237
1655333400000|2022-06-15 22:50:00|53.84|52.44|53.53|52.13|53.94|52.54|53.45|52.05|216
1655333700000|2022-06-15 22:55:00|53.51|52.11|53.36|51.96|53.51|52.11|53.19|51.79|191
1655334000000|2022-06-15 23:00:00|53.34|51.94|53.46|52.06|53.47|52.07|53.21|51.81|211
1655334300000|2022-06-15 23:05:00|53.47|52.07|53.43|52.03|53.61|52.21|53.25|51.85|192
1655334600000|2022-06-15 23:10:00|53.44|52.04|53.83|52.43|53.83|52.43|53.43|52.03|213
1655334900000|2022-06-15 23:15:00|53.82|52.42|53.87|52.47|53.98|52.58|53.76|52.36|172
1655335200000|2022-06-15 23:20:00|53.86|52.46|54.12|52.72|54.21|52.81|53.86|52.46|172
1655335500000|2022-06-15 23:25:00|54.1|52.7|53.96|52.56|54.14|52.74|53.71|52.31|237
1655335800000|2022-06-15 23:30:00|53.97|52.57|53.56|52.16|53.98|52.58|53.43|52.03|241
1655336100000|2022-06-15 23:35:00|53.57|52.17|53.58|52.18|53.6|52.2|53.34|51.94|193
1655336400000|2022-06-15 23:40:00|53.57|52.17|53.63|52.23|53.64|52.24|53.27|51.87|189
1655336700000|2022-06-15 23:45:00|53.62|52.22|54.16|52.76|54.16|52.76|53.48|52.08|295
1655337000000|2022-06-15 23:50:00|54.14|52.74|53.77|52.37|54.18|52.78|53.75|52.35|175
1655337300000|2022-06-15 23:55:00|53.76|52.36|54.18|52.78|54.25|52.85|53.72|52.32|266
1655337600000|2022-06-16 00:00:00|54.17|52.77|55.3|53.9|55.36|53.96|54|52.6|451
1655337900000|2022-06-16 00:05:00|55.29|53.89|54.91|53.51|55.32|53.92|54.69|53.29|443
1655338200000|2022-06-16 00:10:00|54.9|53.5|54.55|53.15|54.93|53.53|54.54|53.14|319
1655338500000|2022-06-16 00:15:00|54.56|53.16|53.95|52.55|54.56|53.16|53.83|52.43|304
1655338800000|2022-06-16 00:20:00|53.93|52.53|53.64|52.24|53.94|52.54|53.57|52.17|338
1655339100000|2022-06-16 00:25:00|53.65|52.25|53.7|52.3|53.83|52.43|53.57|52.17|192
1655339400000|2022-06-16 00:30:00|53.69|52.29|54.12|52.72|54.18|52.78|53.68|52.28|267
1655339700000|2022-06-16 00:35:00|54.1|52.7|54.07|52.67|54.55|53.15|53.99|52.59|250
1655340000000|2022-06-16 00:40:00|54.08|52.68|53.82|52.42|54.11|52.71|53.75|52.35|191
1655340300000|2022-06-16 00:45:00|53.84|52.44|53.69|52.29|54.15|52.75|53.68|52.28|214
1655340600000|2022-06-16 00:50:00|53.66|52.26|53.91|52.51|54.1|52.7|53.65|52.25|228
1655340900000|2022-06-16 00:55:00|53.92|52.52|54.19|52.79|54.3|52.9|53.91|52.51|256
1655341200000|2022-06-16 01:00:00|54.18|52.78|54.3|52.9|54.37|52.97|54.08|52.68|233
1655341500000|2022-06-16 01:05:00|54.32|52.92|53.99|52.59|54.37|52.97|53.97|52.57|205
1655341800000|2022-06-16 01:10:00|53.98|52.58|54.77|53.37|54.77|53.37|53.98|52.58|272
1655342100000|2022-06-16 01:15:00|54.75|53.35|54.4|53|54.85|53.45|54.28|52.88|277
1655342400000|2022-06-16 01:20:00|54.41|53.01|54.16|52.76|54.44|53.04|54.12|52.72|171
1655342700000|2022-06-16 01:25:00|54.18|52.78|54.16|52.76|54.35|52.95|54.03|52.63|204
1655343000000|2022-06-16 01:30:00|54.17|52.77|53.73|52.33|54.24|52.84|53.72|52.32|206
1655343300000|2022-06-16 01:35:00|53.75|52.35|53.6|52.2|53.86|52.46|53.56|52.16|180
1655343600000|2022-06-16 01:40:00|53.59|52.19|53.44|52.04|53.63|52.23|53.42|52.02|171
1655343900000|2022-06-16 01:45:00|53.45|52.05|53.7|52.3|53.84|52.44|53.45|52.05|211
1655344200000|2022-06-16 01:50:00|53.68|52.28|53.55|52.15|53.77|52.37|53.53|52.13|145
1655344500000|2022-06-16 01:55:00|53.53|52.13|53.13|51.73|53.56|52.16|53.06|51.66|219
1655344800000|2022-06-16 02:00:00|53.12|51.72|53.72|52.32|53.75|52.35|53.11|51.71|223
1655345100000|2022-06-16 02:05:00|53.73|52.33|53.62|52.22|53.78|52.38|53.52|52.12|164
1655345400000|2022-06-16 02:10:00|53.61|52.21|53.5|52.1|53.61|52.21|53.35|51.95|154
1655345700000|2022-06-16 02:15:00|53.48|52.08|53.33|51.93|53.58|52.18|53.32|51.92|136
1655346000000|2022-06-16 02:20:00|53.34|51.94|53.29|51.89|53.58|52.18|53.1|51.7|170
1655346300000|2022-06-16 02:25:00|53.28|51.88|53.21|51.81|53.39|51.99|53.08|51.68|166
1655346600000|2022-06-16 02:30:00|53.24|51.84|53.47|52.07|53.56|52.16|53.21|51.81|122
1655346900000|2022-06-16 02:35:00|53.46|52.06|53.31|51.91|53.52|52.12|53.29|51.89|125
1655347200000|2022-06-16 02:40:00|53.3|51.9|53.2|51.8|53.33|51.93|53.08|51.68|147
1655347500000|2022-06-16 02:45:00|53.19|51.79|53.36|51.96|53.46|52.06|53.09|51.69|140
1655347800000|2022-06-16 02:50:00|53.37|51.97|53.42|52.02|53.46|52.06|53.34|51.94|110
1655348100000|2022-06-16 02:55:00|53.43|52.03|53.22|51.82|53.46|52.06|53.22|51.82|101
1655348400000|2022-06-16 03:00:00|53.23|51.83|53.41|52.01|53.54|52.14|53.2|51.8|172
1655348700000|2022-06-16 03:05:00|53.43|52.03|52.85|51.45|53.47|52.07|52.81|51.41|147
1655349000000|2022-06-16 03:10:00|52.86|51.46|52.86|51.46|53.06|51.66|52.86|51.46|114
1655349300000|2022-06-16 03:15:00|52.85|51.45|52.58|51.18|53.06|51.66|52.55|51.15|218
1655349600000|2022-06-16 03:20:00|52.59|51.19|52.76|51.36|52.79|51.39|52.59|51.19|158
1655349900000|2022-06-16 03:25:00|52.77|51.37|52.7|51.3|52.83|51.43|52.6|51.2|123
1655350200000|2022-06-16 03:30:00|52.71|51.31|52.86|51.46|52.94|51.54|52.62|51.22|123
1655350500000|2022-06-16 03:35:00|52.85|51.45|52.9|51.5|52.92|51.52|52.78|51.38|117
1655350800000|2022-06-16 03:40:00|52.89|51.49|52.64|51.24|52.95|51.55|52.56|51.16|124
1655351100000|2022-06-16 03:45:00|52.66|51.26|52.75|51.35|52.85|51.45|52.61|51.21|147
1655351400000|2022-06-16 03:50:00|52.76|51.36|52.75|51.35|52.86|51.46|52.74|51.34|90
1655351700000|2022-06-16 03:55:00|52.74|51.34|52.57|51.17|52.79|51.39|52.54|51.14|120
1655352000000|2022-06-16 04:00:00|52.54|51.14|52.5|51.1|52.78|51.38|52.5|51.1|153
1655352300000|2022-06-16 04:05:00|52.49|51.09|52.8|51.4|52.84|51.44|52.48|51.08|179
1655352600000|2022-06-16 04:10:00|52.79|51.39|52.94|51.54|52.95|51.55|52.71|51.31|115
1655352900000|2022-06-16 04:15:00|52.93|51.53|52.94|51.54|53.1|51.7|52.89|51.49|105
1655353200000|2022-06-16 04:20:00|52.92|51.52|52.91|51.51|52.99|51.59|52.88|51.48|95
1655353500000|2022-06-16 04:25:00|52.9|51.5|52.89|51.49|53.02|51.62|52.88|51.48|89
1655353800000|2022-06-16 04:30:00|52.88|51.48|52.81|51.41|52.92|51.52|52.81|51.41|84
1655354100000|2022-06-16 04:35:00|52.82|51.42|52.64|51.24|52.84|51.44|52.59|51.19|87
1655354400000|2022-06-16 04:40:00|52.65|51.25|52.18|50.78|52.69|51.29|52.17|50.77|142
1655354700000|2022-06-16 04:45:00|52.2|50.8|52.14|50.74|52.3|50.9|52.1|50.7|175
1655355000000|2022-06-16 04:50:00|52.15|50.75|52.16|50.76|52.19|50.79|52|50.6|172
1655355300000|2022-06-16 04:55:00|52.13|50.73|52.21|50.81|52.33|50.93|52.13|50.73|116
1655355600000|2022-06-16 05:00:00|52.23|50.83|52.34|50.94|52.49|51.09|52.21|50.81|170
1655355900000|2022-06-16 05:05:00|52.35|50.95|52.11|50.71|52.38|50.98|52.05|50.65|126
1655356200000|2022-06-16 05:10:00|52.12|50.72|52.36|50.96|52.43|51.03|52.12|50.72|207
1655356500000|2022-06-16 05:15:00|52.38|50.98|52.48|51.08|52.54|51.14|52.32|50.92|171
1655356800000|2022-06-16 05:20:00|52.46|51.06|52.53|51.13|52.61|51.21|52.44|51.04|108
1655357100000|2022-06-16 05:25:00|52.52|51.12|52.59|51.19|52.64|51.24|52.5|51.1|95
1655357400000|2022-06-16 05:30:00|52.58|51.18|52.46|51.06|52.66|51.26|52.4|51|125
1655357700000|2022-06-16 05:35:00|52.47|51.07|52.39|50.99|52.48|51.08|52.33|50.93|118
1655358000000|2022-06-16 05:40:00|52.38|50.98|52.2|50.8|52.38|50.98|52.14|50.74|146
1655358300000|2022-06-16 05:45:00|52.19|50.79|52.06|50.66|52.33|50.93|52.06|50.66|160
1655358600000|2022-06-16 05:50:00|52.04|50.64|51.88|50.48|52.04|50.64|51.86|50.46|111
1655358900000|2022-06-16 05:55:00|51.87|50.47|51.85|50.45|51.99|50.59|51.83|50.43|126
1655359200000|2022-06-16 06:00:00|51.84|50.44|51.93|50.53|52.04|50.64|51.84|50.44|136
1655359500000|2022-06-16 06:05:00|51.94|50.54|51.98|50.58|52.03|50.63|51.89|50.49|146
1655359800000|2022-06-16 06:10:00|51.99|50.59|51.92|50.52|52.02|50.62|51.83|50.43|121
1655360100000|2022-06-16 06:15:00|51.93|50.53|51.96|50.56|52.02|50.62|51.87|50.47|107
1655360400000|2022-06-16 06:20:00|51.95|50.55|51.76|50.36|52|50.6|51.72|50.32|158
1655360700000|2022-06-16 06:25:00|51.75|50.35|51.72|50.32|51.9|50.5|51.72|50.32|162
1655361000000|2022-06-16 06:30:00|51.73|50.33|51.64|50.24|51.81|50.41|51.53|50.13|208
1655361300000|2022-06-16 06:35:00|51.63|50.23|51.63|50.23|51.66|50.26|51.52|50.12|115
1655361600000|2022-06-16 06:40:00|51.64|50.24|51.54|50.14|51.64|50.24|51.37|49.97|178
1655361900000|2022-06-16 06:45:00|51.53|50.13|51.6|50.2|51.62|50.22|51.45|50.05|128
1655362200000|2022-06-16 06:50:00|51.59|50.19|51.6|50.2|51.81|50.41|51.59|50.19|142
1655362500000|2022-06-16 06:55:00|51.61|50.21|51.58|50.18|51.68|50.28|51.4|50|146
1655362800000|2022-06-16 07:00:00|51.57|50.17|51.85|50.45|51.94|50.54|51.57|50.17|196
1655363100000|2022-06-16 07:05:00|51.86|50.46|51.99|50.59|52|50.6|51.85|50.45|152
1655363400000|2022-06-16 07:10:00|52|50.6|52.01|50.61|52.14|50.74|51.9|50.5|167
1655363700000|2022-06-16 07:15:00|52.02|50.62|51.8|50.4|52.07|50.67|51.7|50.3|168
1655364000000|2022-06-16 07:20:00|51.79|50.39|51.49|50.09|51.8|50.4|51.47|50.07|164
1655364300000|2022-06-16 07:25:00|51.5|50.1|51.59|50.19|51.65|50.25|51.4|50|149
1655364600000|2022-06-16 07:30:00|51.6|50.2|51.28|49.88|51.62|50.22|51.15|49.75|244
1655364900000|2022-06-16 07:35:00|51.29|49.89|51.16|49.76|51.41|50.01|51.15|49.75|306
1655365200000|2022-06-16 07:40:00|51.15|49.75|51.19|49.79|51.24|49.84|51.01|49.61|254
1655365500000|2022-06-16 07:45:00|51.18|49.78|51.14|49.74|51.26|49.86|51.06|49.66|218
1655365800000|2022-06-16 07:50:00|51.13|49.73|51.16|49.76|51.16|49.76|51.03|49.63|204
1655366100000|2022-06-16 07:55:00|51.15|49.75|51.17|49.77|51.29|49.89|51.06|49.66|162
1655366400000|2022-06-16 08:00:00|51.18|49.78|51.22|49.82|51.24|49.84|51.05|49.65|159
1655366700000|2022-06-16 08:05:00|51.21|49.81|50.84|49.44|51.22|49.82|50.79|49.39|197
1655367000000|2022-06-16 08:10:00|50.83|49.43|50.79|49.39|50.86|49.46|50.77|49.37|164
1655367300000|2022-06-16 08:15:00|50.8|49.4|50.79|49.39|50.9|49.5|50.74|49.34|206
1655367600000|2022-06-16 08:20:00|50.8|49.4|50.97|49.57|51.02|49.62|50.78|49.38|147
1655367900000|2022-06-16 08:25:00|50.98|49.58|51.07|49.67|51.14|49.74|50.96|49.56|145
1655368200000|2022-06-16 08:30:00|51.06|49.66|51.2|49.8|51.38|49.98|51.04|49.64|217
1655368500000|2022-06-16 08:35:00|51.19|49.79|51.39|49.99|51.4|50|51.18|49.78|159
1655368800000|2022-06-16 08:40:00|51.38|49.98|51.15|49.75|51.38|49.98|51.09|49.69|159
1655369100000|2022-06-16 08:45:00|51.14|49.74|51.04|49.64|51.16|49.76|50.96|49.56|139
1655369400000|2022-06-16 08:50:00|51.05|49.65|51.11|49.71|51.11|49.71|50.86|49.46|208
1655369700000|2022-06-16 08:55:00|51.1|49.7|51.06|49.66|51.17|49.77|51|49.6|161
1655370000000|2022-06-16 09:00:00|51.05|49.65|50.59|49.19|51.08|49.68|50.55|49.15|211
1655370300000|2022-06-16 09:05:00|50.58|49.18|50.31|48.91|50.58|49.18|50.11|48.71|277
1655370600000|2022-06-16 09:10:00|50.3|48.9|50.32|48.92|50.36|48.96|50.16|48.76|264
1655370900000|2022-06-16 09:15:00|50.31|48.91|50.28|48.88|50.34|48.94|50.1|48.7|247
1655371200000|2022-06-16 09:20:00|50.27|48.87|50.11|48.71|50.29|48.89|50.11|48.71|234
1655371500000|2022-06-16 09:25:00|50.1|48.7|50.24|48.84|50.28|48.88|49.97|48.57|260
1655371800000|2022-06-16 09:30:00|50.23|48.83|50.08|48.68|50.24|48.84|49.97|48.57|223
1655372100000|2022-06-16 09:35:00|50.07|48.67|50.16|48.76|50.17|48.77|49.95|48.55|218
1655372400000|2022-06-16 09:40:00|50.15|48.75|50.07|48.67|50.17|48.77|50|48.6|184
1655372700000|2022-06-16 09:45:00|50.06|48.66|50.05|48.65|50.1|48.7|49.92|48.52|159
1655373000000|2022-06-16 09:50:00|50.03|48.63|50.03|48.63|50.04|48.64|49.62|48.22|222
1655373300000|2022-06-16 09:55:00|50.01|48.61|50.23|48.83|50.28|48.88|49.97|48.57|167
1655373600000|2022-06-16 10:00:00|50.22|48.82|50.21|48.81|50.36|48.96|50.13|48.73|203
1655373900000|2022-06-16 10:05:00|50.2|48.8|50.1|48.7|50.2|48.8|50.03|48.63|104
1655374200000|2022-06-16 10:10:00|50.08|48.68|49.97|48.57|50.12|48.72|49.88|48.48|183
1655374500000|2022-06-16 10:15:00|49.96|48.56|50.01|48.61|50.03|48.63|49.78|48.38|213
1655374800000|2022-06-16 10:20:00|49.99|48.59|49.93|48.53|50.04|48.64|49.85|48.45|159
1655375100000|2022-06-16 10:25:00|49.92|48.52|49.45|48.05|49.92|48.52|49.4|48|265
1655375400000|2022-06-16 10:30:00|49.44|48.04|49.2|47.8|49.55|48.15|49.17|47.77|238
1655375700000|2022-06-16 10:35:00|49.19|47.79|48.95|47.55|49.39|47.99|48.95|47.55|323
1655376000000|2022-06-16 10:40:00|48.96|47.56|49.2|47.8|49.23|47.83|48.93|47.53|254
1655376300000|2022-06-16 10:45:00|49.21|47.81|49.24|47.84|49.3|47.9|49.15|47.75|239
1655376600000|2022-06-16 10:50:00|49.25|47.85|49.66|48.26|49.92|48.52|49.04|47.64|341
1655376900000|2022-06-16 10:55:00|49.65|48.25|49.51|48.81|50.04|48.97|49.42|48.02|386
1655377200000|2022-06-16 11:00:00|49.5|48.8|49.44|48.74|49.57|48.87|49.27|48.57|317
1655377500000|2022-06-16 11:05:00|49.45|48.75|49.51|48.81|49.66|48.96|49.44|48.74|249
1655377800000|2022-06-16 11:10:00|49.5|48.8|49.85|49.15|49.85|49.15|49.42|48.72|203
1655378100000|2022-06-16 11:15:00|49.84|49.14|49.58|48.88|49.85|49.15|49.49|48.79|210
1655378400000|2022-06-16 11:20:00|49.57|48.87|49.02|48.32|49.61|48.91|49.02|48.32|258
1655378700000|2022-06-16 11:25:00|49.03|48.33|49.73|48.33|49.79|48.41|49|48.03|295
1655379000000|2022-06-16 11:30:00|49.71|48.31|50.02|48.62|50.1|48.7|49.64|48.24|283
1655379300000|2022-06-16 11:35:00|50.03|48.63|49.91|48.51|50.07|48.67|49.91|48.51|263
1655379600000|2022-06-16 11:40:00|49.92|48.52|49.83|48.43|50.01|48.61|49.82|48.42|206
1655379900000|2022-06-16 11:45:00|49.82|48.42|49.56|48.16|49.84|48.44|49.36|47.96|298
1655380200000|2022-06-16 11:50:00|49.57|48.17|49.33|47.93|49.72|48.32|49.3|47.9|229
1655380500000|2022-06-16 11:55:00|49.31|47.91|49.57|48.17|49.66|48.26|49.14|47.74|303
1655380800000|2022-06-16 12:00:00|49.56|48.16|49.78|48.38|49.8|48.4|49.5|48.1|306
1655381100000|2022-06-16 12:05:00|49.79|48.39|49.85|48.45|49.92|48.52|49.71|48.31|235
1655381400000|2022-06-16 12:10:00|49.84|48.44|49.8|48.4|49.95|48.55|49.75|48.35|265
1655381700000|2022-06-16 12:15:00|49.79|48.39|49.31|47.91|49.85|48.45|49.26|47.86|277
1655382000000|2022-06-16 12:20:00|49.33|47.93|50.16|48.76|50.16|48.76|49.33|47.93|269
1655382300000|2022-06-16 12:25:00|50.18|48.78|50.5|49.1|50.61|49.21|50.17|48.77|407
1655382600000|2022-06-16 12:30:00|50.49|49.09|50.54|49.14|50.93|49.53|50.37|48.97|472
1655382900000|2022-06-16 12:35:00|50.52|49.12|50.39|48.99|50.52|49.12|50.33|48.93|312
1655383200000|2022-06-16 12:40:00|50.38|48.98|50.24|48.84|50.39|48.99|50.04|48.64|263
1655383500000|2022-06-16 12:45:00|50.23|48.83|50.17|48.77|50.32|48.92|49.92|48.52|328
1655383800000|2022-06-16 12:50:00|50.16|48.76|50.05|48.65|50.19|48.79|49.98|48.58|286
1655384100000|2022-06-16 12:55:00|50.06|48.66|49.82|48.42|50.08|48.68|49.82|48.42|228
1655384400000|2022-06-16 13:00:00|49.83|48.43|50.37|48.97|50.38|48.98|49.82|48.42|262
1655384700000|2022-06-16 13:05:00|50.38|48.98|50.3|48.9|50.41|49.01|50.1|48.7|255
1655385000000|2022-06-16 13:10:00|50.31|48.91|50.38|48.98|50.52|49.12|50.22|48.82|204
1655385300000|2022-06-16 13:15:00|50.39|48.99|50|48.6|50.44|49.04|49.97|48.57|270
1655385600000|2022-06-16 13:20:00|50.01|48.61|50.19|48.79|50.2|48.8|49.98|48.58|189
1655385900000|2022-06-16 13:25:00|50.18|48.78|50.36|48.96|50.43|49.03|50.15|48.75|250
1655386200000|2022-06-16 13:30:00|50.34|48.94|49.66|48.26|50.7|49.3|49.51|48.11|483
1655386500000|2022-06-16 13:35:00|49.67|48.27|49.42|48.02|50.14|48.74|49.37|47.97|474
1655386800000|2022-06-16 13:40:00|49.43|48.03|49.58|48.18|49.75|48.35|49.39|47.99|404
1655387100000|2022-06-16 13:45:00|49.57|48.17|49.91|48.51|50.01|48.61|49.53|48.13|356
1655387400000|2022-06-16 13:50:00|49.9|48.5|49.06|47.66|49.9|48.5|48.71|47.31|395
1655387700000|2022-06-16 13:55:00|49.07|47.67|49.19|47.79|49.34|47.94|48.89|47.49|396
1655388000000|2022-06-16 14:00:00|49.18|47.78|48.57|47.17|49.21|47.81|48.57|47.17|424
1655388300000|2022-06-16 14:05:00|48.58|47.18|48.97|47.57|48.99|47.59|48.52|47.12|440
1655388600000|2022-06-16 14:10:00|48.98|47.58|48.86|47.46|49.03|47.63|48.68|47.28|350
1655388900000|2022-06-16 14:15:00|48.85|47.45|49.18|47.78|49.51|48.11|48.8|47.4|372
1655389200000|2022-06-16 14:20:00|49.17|47.77|49.43|48.03|49.63|48.23|49.17|47.77|380
1655389500000|2022-06-16 14:25:00|49.44|48.04|49.68|48.28|49.79|48.39|49.41|48.01|385
1655389800000|2022-06-16 14:30:00|49.67|48.27|49.87|48.47|50.04|48.64|49.52|48.12|371
1655390100000|2022-06-16 14:35:00|49.86|48.46|49.63|48.23|49.98|48.58|49.61|48.21|346
1655390400000|2022-06-16 14:40:00|49.64|48.24|49.4|48|49.8|48.4|49.4|48|288
1655390700000|2022-06-16 14:45:00|49.39|47.99|49.59|48.19|49.77|48.37|49.23|47.83|297
1655391000000|2022-06-16 14:50:00|49.58|48.18|49.43|48.03|49.58|48.18|49.11|47.71|326
1655391300000|2022-06-16 14:55:00|49.44|48.04|49.44|48.04|49.8|48.4|49.41|48.01|300
1655391600000|2022-06-16 15:00:00|49.43|48.03|49.8|48.4|49.85|48.45|49.42|48.02|370
1655391900000|2022-06-16 15:05:00|49.77|48.37|50.14|48.74|50.26|48.86|49.71|48.31|298
1655392200000|2022-06-16 15:10:00|50.16|48.76|50.09|48.69|50.3|48.9|49.96|48.56|354
1655392500000|2022-06-16 15:15:00|50.08|48.68|49.77|48.37|50.4|49|49.64|48.24|361
1655392800000|2022-06-16 15:20:00|49.78|48.38|49.9|48.5|50.02|48.62|49.67|48.27|258
1655393100000|2022-06-16 15:25:00|49.89|48.49|50.2|48.8|50.3|48.9|49.88|48.48|320
1655393400000|2022-06-16 15:30:00|50.21|48.81|50.14|48.74|50.25|48.85|50.05|48.65|272
1655393700000|2022-06-16 15:35:00|50.13|48.73|50.37|48.97|50.4|49|50.03|48.63|227
1655394000000|2022-06-16 15:40:00|50.38|48.98|50.16|48.76|50.4|49|50.11|48.71|248
1655394300000|2022-06-16 15:45:00|50.15|48.75|50.02|48.62|50.21|48.81|49.88|48.48|223
1655394600000|2022-06-16 15:50:00|50.03|48.63|49.79|48.39|50.04|48.64|49.72|48.32|278
1655394900000|2022-06-16 15:55:00|49.8|48.4|49.95|48.55|49.95|48.55|49.71|48.31|221
1655395200000|2022-06-16 16:00:00|49.94|48.54|49.7|48.3|50|48.6|49.7|48.3|310
1655395500000|2022-06-16 16:05:00|49.71|48.31|49.73|48.33|49.87|48.47|49.6|48.2|262
1655395800000|2022-06-16 16:10:00|49.72|48.32|49.69|48.29|49.77|48.37|49.58|48.18|255
1655396100000|2022-06-16 16:15:00|49.7|48.3|50.05|48.65|50.18|48.78|49.46|48.06|290
1655396400000|2022-06-16 16:20:00|50.04|48.64|50.42|49.02|50.44|49.04|49.99|48.59|318
1655396700000|2022-06-16 16:25:00|50.41|49.01|50.68|49.28|50.74|49.34|50.35|48.95|298
1655397000000|2022-06-16 16:30:00|50.69|49.29|50.65|49.25|50.95|49.55|50.4|49|307
1655397300000|2022-06-16 16:35:00|50.63|49.23|50.86|49.46|50.92|49.52|50.5|49.1|261
1655397600000|2022-06-16 16:40:00|50.87|49.47|50.94|49.54|51.02|49.62|50.69|49.29|184
1655397900000|2022-06-16 16:45:00|50.95|49.55|50.91|49.51|51.13|49.73|50.77|49.37|326
1655398200000|2022-06-16 16:50:00|50.92|49.52|50.71|49.31|50.98|49.58|50.7|49.3|280
1655398500000|2022-06-16 16:55:00|50.7|49.3|50.7|49.3|50.72|49.32|50.53|49.13|248
1655398800000|2022-06-16 17:00:00|50.72|49.32|50.52|49.12|50.72|49.32|50.47|49.07|230
1655399100000|2022-06-16 17:05:00|50.51|49.11|50.68|49.28|50.69|49.29|50.39|48.99|209
1655399400000|2022-06-16 17:10:00|50.69|49.29|50.77|49.37|50.86|49.46|50.62|49.22|264
1655399700000|2022-06-16 17:15:00|50.76|49.36|50.78|49.38|51.03|49.63|50.63|49.23|368
1655400000000|2022-06-16 17:20:00|50.8|49.4|50.66|49.26|50.8|49.4|50.62|49.22|312
1655400300000|2022-06-16 17:25:00|50.67|49.27|50.88|49.48|50.98|49.58|50.56|49.16|353
1655400600000|2022-06-16 17:30:00|50.87|49.47|51.06|49.66|51.09|49.69|50.78|49.38|350
1655400900000|2022-06-16 17:35:00|51.05|49.65|51.01|49.61|51.07|49.67|50.92|49.52|238
1655401200000|2022-06-16 17:40:00|51|49.6|50.62|49.22|51.02|49.62|50.59|49.19|254
1655401500000|2022-06-16 17:45:00|50.63|49.23|50.5|49.1|50.67|49.27|50.42|49.02|259
1655401800000|2022-06-16 17:50:00|50.49|49.09|50.45|49.05|50.51|49.11|50.38|48.98|188
1655402100000|2022-06-16 17:55:00|50.43|49.03|50.42|49.02|50.46|49.06|50.32|48.92|137
1655402400000|2022-06-16 18:00:00|50.41|49.01|50.59|49.19|50.67|49.27|50.36|48.96|189
1655402700000|2022-06-16 18:05:00|50.58|49.18|50.58|49.18|50.67|49.27|50.28|48.88|187
1655403000000|2022-06-16 18:10:00|50.57|49.17|50.48|49.08|50.64|49.24|50.44|49.04|185
1655403300000|2022-06-16 18:15:00|50.47|49.07|50.34|48.94|50.52|49.12|50.3|48.9|123
1655403600000|2022-06-16 18:20:00|50.35|48.95|50.39|48.99|50.41|49.01|50.21|48.81|168
1655403900000|2022-06-16 18:25:00|50.38|48.98|50.48|49.08|50.58|49.18|50.33|48.93|169
1655404200000|2022-06-16 18:30:00|50.49|49.09|50.58|49.18|50.7|49.3|50.46|49.06|152
1655404500000|2022-06-16 18:35:00|50.6|49.2|50.77|49.37|50.78|49.38|50.28|48.88|280
1655404800000|2022-06-16 18:40:00|50.76|49.36|50.66|49.26|50.81|49.41|50.64|49.24|215
1655405100000|2022-06-16 18:45:00|50.64|49.24|50.31|48.91|50.84|49.44|50.27|48.87|127
1655405400000|2022-06-16 18:50:00|50.3|48.9|50.4|49|50.48|49.08|50.3|48.9|136
1655405700000|2022-06-16 18:55:00|50.39|48.99|50.47|49.07|50.57|49.17|50.35|48.95|200
1655406000000|2022-06-16 19:00:00|50.48|49.08|50.53|49.13|50.73|49.33|50.38|48.98|224
1655406300000|2022-06-16 19:05:00|50.51|49.11|50.65|49.25|50.66|49.26|50.34|48.94|226
1655406600000|2022-06-16 19:10:00|50.64|49.24|50.35|48.95|50.66|49.26|50.21|48.81|222
1655406900000|2022-06-16 19:15:00|50.34|48.94|50.44|49.04|50.44|49.04|50.22|48.82|177
1655407200000|2022-06-16 19:20:00|50.43|49.03|50.44|49.04|50.56|49.16|50.41|49.01|189
1655407500000|2022-06-16 19:25:00|50.43|49.03|50.43|49.03|50.56|49.16|50.39|48.99|141
1655407800000|2022-06-16 19:30:00|50.41|49.01|49.84|48.44|50.52|49.12|49.84|48.44|219
1655408100000|2022-06-16 19:35:00|49.83|48.43|49.08|47.68|49.91|48.51|48.83|47.43|463
1655408400000|2022-06-16 19:40:00|49.09|47.69|49.11|47.71|49.36|47.96|49.09|47.69|331
1655408700000|2022-06-16 19:45:00|49.12|47.72|48.97|47.57|49.22|47.82|48.85|47.45|314
1655409000000|2022-06-16 19:50:00|49|47.6|49.24|47.84|49.24|47.84|48.98|47.58|260
1655409300000|2022-06-16 19:55:00|49.25|47.85|49.17|47.77|49.25|47.85|49.08|47.68|151
1655409600000|2022-06-16 20:00:00|49.16|47.76|49.61|48.21|49.66|48.26|49.08|47.68|281
1655409900000|2022-06-16 20:05:00|49.62|48.22|49.49|48.09|49.72|48.32|49.48|48.08|162
1655410200000|2022-06-16 20:10:00|49.5|48.1|49.66|48.26|49.71|48.31|49.49|48.09|179
1655410500000|2022-06-16 20:15:00|49.67|48.27|49.51|48.11|49.83|48.43|49.5|48.1|154
1655410800000|2022-06-16 20:20:00|49.52|48.12|49.45|48.05|49.61|48.21|49.38|47.98|149
1655411100000|2022-06-16 20:25:00|49.44|48.04|49.45|48.05|49.59|48.19|49.41|48.01|130
1655411400000|2022-06-16 20:30:00|49.46|48.06|49.23|47.83|49.46|48.06|49.18|47.78|107
1655411700000|2022-06-16 20:35:00|49.25|47.85|49.05|47.65|49.32|47.92|48.7|47.3|257
1655412000000|2022-06-16 20:40:00|49.04|47.64|49.19|47.79|49.19|47.79|48.86|47.46|325
1655412300000|2022-06-16 20:45:00|49.2|47.8|49.41|48.01|49.48|48.08|49.06|47.66|261
1655412600000|2022-06-16 20:50:00|49.4|48|49.38|47.98|49.5|48.1|49.35|47.95|182
1655412900000|2022-06-16 20:55:00|49.37|47.97|49.31|47.91|49.47|48.07|49.25|47.85|163
1655413200000|2022-06-16 21:00:00|49.33|47.93|49.59|48.19|49.59|48.19|49.31|47.91|163
1655413500000|2022-06-16 21:05:00|49.58|48.18|49.4|48|49.61|48.21|49.38|47.98|84
1655413800000|2022-06-16 21:10:00|49.41|48.01|49.43|48.03|49.52|48.12|49.35|47.95|149
1655414100000|2022-06-16 21:15:00|49.42|48.02|49.59|48.19|49.62|48.22|49.42|48.02|128
1655414400000|2022-06-16 21:20:00|49.6|48.2|49.87|48.47|49.87|48.47|49.58|48.18|118
1655414700000|2022-06-16 21:25:00|49.86|48.46|49.79|48.39|50.01|48.61|49.78|48.38|127
1655415000000|2022-06-16 21:30:00|49.8|48.4|49.86|48.46|49.9|48.5|49.72|48.32|60
1655415300000|2022-06-16 21:35:00|49.85|48.45|49.59|48.19|49.86|48.46|49.59|48.19|48
1655415600000|2022-06-16 21:40:00|49.6|48.2|49.47|48.07|49.62|48.22|49.46|48.06|98
1655415900000|2022-06-16 21:45:00|49.44|48.04|49.56|48.16|49.67|48.27|49.42|48.02|119
1655416200000|2022-06-16 21:50:00|49.57|48.17|49.57|48.17|49.71|48.31|49.51|48.11|147
1655416500000|2022-06-16 21:55:00|49.56|48.16|49.54|48.14|49.57|48.17|49.39|47.99|141
1655416800000|2022-06-16 22:00:00|49.53|48.13|49.37|47.97|49.59|48.19|49.28|47.88|172
1655417100000|2022-06-16 22:05:00|49.38|47.98|49.23|47.83|49.38|47.98|49.17|47.77|45
1655417400000|2022-06-16 22:10:00|49.16|47.76|49.08|47.68|49.19|47.79|49.07|47.67|178
1655417700000|2022-06-16 22:15:00|49.09|47.69|49.28|47.88|49.43|48.03|49.07|47.67|206
1655418000000|2022-06-16 22:20:00|49.29|47.89|49.28|47.88|49.42|48.02|49.23|47.83|178
1655418300000|2022-06-16 22:25:00|49.27|47.87|48.92|47.52|49.27|47.87|48.85|47.45|152
1655418600000|2022-06-16 22:30:00|48.93|47.53|49.13|47.73|49.16|47.76|48.75|47.35|210
1655418900000|2022-06-16 22:35:00|49.14|47.74|49.23|47.83|49.23|47.83|49.09|47.69|116
1655419200000|2022-06-16 22:40:00|49.24|47.84|48.85|47.45|49.24|47.84|48.79|47.39|186
1655419500000|2022-06-16 22:45:00|48.84|47.44|48.65|47.25|49.05|47.65|48.53|47.13|263
1655419800000|2022-06-16 22:50:00|48.64|47.24|48.32|46.92|48.65|47.25|48.32|46.92|273
1655420100000|2022-06-16 22:55:00|48.3|46.9|48.04|46.64|48.3|46.9|47.97|46.57|290
1655420400000|2022-06-16 23:00:00|48.05|46.65|47.97|46.57|48.26|46.86|47.89|46.49|243
1655420700000|2022-06-16 23:05:00|47.99|46.59|47.83|46.43|48.09|46.69|47.75|46.35|232
1655421000000|2022-06-16 23:10:00|47.82|46.42|47.58|46.18|47.89|46.49|47.45|46.05|243
1655421300000|2022-06-16 23:15:00|47.57|46.17|47.51|46.11|47.81|46.41|47.45|46.05|289
1655421600000|2022-06-16 23:20:00|47.49|46.09|47.57|46.17|47.72|46.32|47.47|46.07|245
1655421900000|2022-06-16 23:25:00|47.58|46.18|48.07|46.67|48.08|46.68|47.58|46.18|222
1655422200000|2022-06-16 23:30:00|48.08|46.68|48.02|46.62|48.37|46.97|47.9|46.5|305
1655422500000|2022-06-16 23:35:00|48.05|46.65|47.88|46.48|48.12|46.72|47.85|46.45|212
1655422800000|2022-06-16 23:40:00|47.87|46.47|47.84|46.44|48|46.6|47.81|46.41|201
1655423100000|2022-06-16 23:45:00|47.85|46.45|48.12|46.72|48.19|46.79|47.83|46.43|308
1655423400000|2022-06-16 23:50:00|48.13|46.73|48.15|46.75|48.15|46.75|47.88|46.48|191
1655423700000|2022-06-16 23:55:00|48.14|46.74|48.32|46.92|48.32|46.92|48.09|46.69|243
1655424000000|2022-06-17 00:00:00|48.31|46.91|48.25|46.85|48.42|47.02|47.97|46.57|300
1655424300000|2022-06-17 00:05:00|48.23|46.83|48.78|47.38|48.79|47.39|48.2|46.8|222
1655424600000|2022-06-17 00:10:00|48.77|47.37|48.72|47.32|48.91|47.51|48.65|47.25|269
1655424900000|2022-06-17 00:15:00|48.71|47.31|49.09|47.69|49.22|47.82|48.68|47.28|371
1655425200000|2022-06-17 00:20:00|49.07|47.67|49.01|47.61|49.3|47.9|49|47.6|272
1655425500000|2022-06-17 00:25:00|49.02|47.62|48.72|47.32|49.07|47.67|48.71|47.31|239
1655425800000|2022-06-17 00:30:00|48.73|47.33|48.36|46.96|48.73|47.33|48.27|46.87|263
1655426100000|2022-06-17 00:35:00|48.38|46.98|48|46.6|48.38|46.98|47.92|46.52|310
1655426400000|2022-06-17 00:40:00|47.99|46.59|48.06|46.66|48.15|46.75|47.88|46.48|292
1655426700000|2022-06-17 00:45:00|48.07|46.67|48.27|46.87|48.36|46.96|48.07|46.67|259
1655427000000|2022-06-17 00:50:00|48.26|46.86|48.46|47.06|48.48|47.08|48.24|46.84|182
1655427300000|2022-06-17 00:55:00|48.47|47.07|48.69|47.29|48.73|47.33|48.4|47|167
1655427600000|2022-06-17 01:00:00|48.68|47.28|48.87|47.47|49.04|47.64|48.64|47.24|232
1655427900000|2022-06-17 01:05:00|48.85|47.45|49.17|47.77|49.22|47.82|48.84|47.44|197
1655428200000|2022-06-17 01:10:00|49.16|47.76|49.21|47.81|49.25|47.85|49.01|47.61|270
1655428500000|2022-06-17 01:15:00|49.22|47.82|49.05|47.65|49.27|47.87|48.94|47.54|184
1655428800000|2022-06-17 01:20:00|49.06|47.66|48.77|47.37|49.06|47.66|48.67|47.27|221
1655429100000|2022-06-17 01:25:00|48.78|47.38|48.8|47.4|48.9|47.5|48.75|47.35|219
1655429400000|2022-06-17 01:30:00|48.81|47.41|48.66|47.26|49.06|47.66|48.59|47.19|283
1655429700000|2022-06-17 01:35:00|48.67|47.27|49.39|47.99|49.41|48.01|48.67|47.27|379
1655430000000|2022-06-17 01:40:00|49.38|47.98|49.99|48.59|50.02|48.62|49.27|47.87|376
1655430300000|2022-06-17 01:45:00|50|48.6|49.71|48.31|50.19|48.79|49.64|48.24|342
1655430600000|2022-06-17 01:50:00|49.72|48.32|49.93|48.53|49.95|48.55|49.57|48.17|302
1655430900000|2022-06-17 01:55:00|49.92|48.52|50.08|48.68|50.28|48.88|49.92|48.52|262
1655431200000|2022-06-17 02:00:00|50.07|48.67|50.08|48.68|50.38|48.98|49.93|48.53|323
1655431500000|2022-06-17 02:05:00|50.07|48.67|49.8|48.4|50.09|48.69|49.78|48.38|202
1655431800000|2022-06-17 02:10:00|49.81|48.41|49.83|48.43|49.96|48.56|49.69|48.29|222
1655432100000|2022-06-17 02:15:00|49.84|48.44|49.62|48.22|49.89|48.49|49.5|48.1|185
1655432400000|2022-06-17 02:20:00|49.63|48.23|49.63|48.23|49.75|48.35|49.57|48.17|171
1655432700000|2022-06-17 02:25:00|49.64|48.24|49.65|48.25|49.72|48.32|49.62|48.22|98
1655433000000|2022-06-17 02:30:00|49.64|48.24|49.81|48.41|49.94|48.54|49.6|48.2|231
1655433300000|2022-06-17 02:35:00|49.82|48.42|49.56|48.16|49.95|48.55|49.51|48.11|224
1655433600000|2022-06-17 02:40:00|49.55|48.15|49.47|48.77|49.7|48.79|49.29|48.01|295
1655433900000|2022-06-17 02:45:00|49.46|48.76|49.37|48.67|49.58|48.88|49.34|48.64|236
1655434200000|2022-06-17 02:50:00|49.38|48.68|49.22|48.52|49.42|48.72|49.18|48.48|173
1655434500000|2022-06-17 02:55:00|49.21|48.51|49.14|48.44|49.26|48.56|49.05|48.35|209
1655434800000|2022-06-17 03:00:00|49.13|48.43|49.13|48.43|49.2|48.5|49.01|48.31|157
1655435100000|2022-06-17 03:05:00|49.12|48.42|49.49|48.09|49.53|48.49|49.1|48.07|126
1655435400000|2022-06-17 03:10:00|49.48|48.08|49.61|48.21|49.66|48.26|49.43|48.03|129
1655435700000|2022-06-17 03:15:00|49.6|48.2|49.75|48.35|49.81|48.41|49.57|48.17|131
1655436000000|2022-06-17 03:20:00|49.76|48.36|49.81|48.41|49.91|48.51|49.66|48.26|138
1655436300000|2022-06-17 03:25:00|49.82|48.42|49.75|48.35|49.88|48.48|49.53|48.13|179
1655436600000|2022-06-17 03:30:00|49.76|48.36|49.83|48.43|50.04|48.64|49.65|48.25|245
1655436900000|2022-06-17 03:35:00|49.84|48.44|49.77|48.37|49.87|48.47|49.66|48.26|180
1655437200000|2022-06-17 03:40:00|49.78|48.38|49.6|48.2|49.78|48.38|49.55|48.15|128
1655437500000|2022-06-17 03:45:00|49.59|48.19|49.21|47.81|49.59|48.19|49.17|47.77|211
1655437800000|2022-06-17 03:50:00|49.2|47.8|48.98|47.58|49.22|47.82|48.93|47.53|191
1655438100000|2022-06-17 03:55:00|48.97|47.57|48.95|47.55|48.98|47.58|48.89|47.49|107
1655438400000|2022-06-17 04:00:00|48.96|47.56|49|47.6|49.16|47.76|48.89|47.49|210
1655438700000|2022-06-17 04:05:00|48.99|47.59|49.19|47.79|49.25|47.85|48.98|47.58|116
1655439000000|2022-06-17 04:10:00|49.2|47.8|49.3|47.9|49.34|47.94|49.19|47.79|107
1655439300000|2022-06-17 04:15:00|49.31|47.91|49.48|48.08|49.49|48.09|49.27|47.87|142
1655439600000|2022-06-17 04:20:00|49.49|48.09|49.58|48.18|49.63|48.23|49.43|48.03|126
1655439900000|2022-06-17 04:25:00|49.59|48.19|49.52|48.12|49.6|48.2|49.47|48.07|101
1655440200000|2022-06-17 04:30:00|49.53|48.13|49.44|48.04|49.55|48.15|49.4|48|131
1655440500000|2022-06-17 04:35:00|49.45|48.05|49.77|48.37|49.78|48.38|49.44|48.04|123
1655440800000|2022-06-17 04:40:00|49.76|48.36|49.88|48.48|49.89|48.49|49.72|48.32|80
1655441100000|2022-06-17 04:45:00|49.87|48.47|50.03|48.63|50.1|48.7|49.85|48.45|189
1655441400000|2022-06-17 04:50:00|50.04|48.64|49.94|48.54|50.06|48.66|49.92|48.52|115
1655441700000|2022-06-17 04:55:00|49.93|48.53|49.83|48.43|49.95|48.55|49.82|48.42|82
1655442000000|2022-06-17 05:00:00|49.82|48.42|49.83|48.43|49.96|48.56|49.8|48.4|102
1655442300000|2022-06-17 05:05:00|49.82|48.42|49.87|48.47|49.97|48.57|49.75|48.35|84
1655442600000|2022-06-17 05:10:00|49.88|48.48|50.2|48.8|50.28|48.88|49.88|48.48|150
1655442900000|2022-06-17 05:15:00|50.21|48.81|50.19|48.79|50.32|48.92|50.15|48.75|147
1655443200000|2022-06-17 05:20:00|50.18|48.78|50.44|49.04|50.53|49.13|50.15|48.75|159
1655443500000|2022-06-17 05:25:00|50.43|49.03|50.42|49.02|50.5|49.1|50.31|48.91|167
1655443800000|2022-06-17 05:30:00|50.41|49.01|50.57|49.17|50.71|49.31|50.32|48.92|215
1655444100000|2022-06-17 05:35:00|50.56|49.16|50.46|49.06|50.61|49.21|50.32|48.92|163
1655444400000|2022-06-17 05:40:00|50.45|49.05|50.29|48.89|50.48|49.08|50.25|48.85|162
1655444700000|2022-06-17 05:45:00|50.3|48.9|50.14|48.74|50.33|48.93|50.13|48.73|112
1655445000000|2022-06-17 05:50:00|50.15|48.75|50.08|48.68|50.15|48.75|50.05|48.65|101
1655445300000|2022-06-17 05:55:00|50.09|48.69|50.14|48.74|50.16|48.76|50.08|48.68|65
1655445600000|2022-06-17 06:00:00|50.13|48.73|50.17|48.77|50.53|49.13|50.1|48.7|225
1655445900000|2022-06-17 06:05:00|50.16|48.76|50.14|48.74|50.16|48.76|49.98|48.58|121
1655446200000|2022-06-17 06:10:00|50.13|48.73|50.07|48.67|50.15|48.75|49.99|48.59|151
1655446500000|2022-06-17 06:15:00|50.06|48.66|50.05|48.65|50.1|48.7|49.95|48.55|118
1655446800000|2022-06-17 06:20:00|50.04|48.64|49.96|48.56|50.05|48.65|49.9|48.5|91
1655447100000|2022-06-17 06:25:00|49.97|48.57|50.13|48.73|50.14|48.74|49.92|48.52|142
1655447400000|2022-06-17 06:30:00|50.14|48.74|50.48|49.08|50.54|49.14|50.14|48.74|185
1655447700000|2022-06-17 06:35:00|50.47|49.07|50.64|49.24|50.66|49.26|50.18|48.78|229
1655448000000|2022-06-17 06:40:00|50.65|49.25|50.73|49.33|50.74|49.34|50.53|49.13|203
1655448300000|2022-06-17 06:45:00|50.72|49.32|50.62|49.22|50.81|49.41|50.57|49.17|207
1655448600000|2022-06-17 06:50:00|50.61|49.21|50.43|49.03|50.63|49.23|50.28|48.88|196
1655448900000|2022-06-17 06:55:00|50.44|49.04|50.57|49.17|50.6|49.2|50.4|49|163
1655449200000|2022-06-17 07:00:00|50.55|49.15|50.44|49.04|50.71|49.31|50.39|48.99|257
1655449500000|2022-06-17 07:05:00|50.43|49.03|50.3|48.9|50.61|49.21|50.3|48.9|181
1655449800000|2022-06-17 07:10:00|50.29|48.89|50.36|48.96|50.4|49|50.19|48.79|149
1655450100000|2022-06-17 07:15:00|50.35|48.95|50.51|49.11|50.54|49.14|50.25|48.85|180
1655450400000|2022-06-17 07:20:00|50.53|49.13|51.08|49.68|51.08|49.68|50.47|49.07|228
1655450700000|2022-06-17 07:25:00|51.09|49.69|50.97|49.57|51.09|49.69|50.83|49.43|256
1655451000000|2022-06-17 07:30:00|50.98|49.58|50.7|49.3|51.04|49.64|50.68|49.28|225
1655451300000|2022-06-17 07:35:00|50.69|49.29|50.83|49.43|50.88|49.48|50.66|49.26|121
1655451600000|2022-06-17 07:40:00|50.82|49.42|51.01|49.61|51.02|49.62|50.69|49.29|153
1655451900000|2022-06-17 07:45:00|51.02|49.62|50.85|49.45|51.05|49.65|50.75|49.35|242
1655452200000|2022-06-17 07:50:00|50.84|49.44|50.7|49.3|50.99|49.59|50.7|49.3|231
1655452500000|2022-06-17 07:55:00|50.71|49.31|50.64|49.24|50.72|49.32|50.5|49.1|215
1655452800000|2022-06-17 08:00:00|50.65|49.25|50.46|49.06|50.69|49.29|50.32|48.92|189
1655453100000|2022-06-17 08:05:00|50.47|49.07|50.59|49.19|50.59|49.19|50.41|49.01|163
1655453400000|2022-06-17 08:10:00|50.58|49.18|50.8|49.4|50.81|49.41|50.54|49.14|168
1655453700000|2022-06-17 08:15:00|50.79|49.39|50.65|49.25|50.89|49.49|50.58|49.18|165
1655454000000|2022-06-17 08:20:00|50.66|49.26|50.68|49.28|50.72|49.32|50.59|49.19|132
1655454300000|2022-06-17 08:25:00|50.67|49.27|50.84|49.44|50.85|49.45|50.65|49.25|116
1655454600000|2022-06-17 08:30:00|50.83|49.43|50.85|49.45|51.05|49.65|50.8|49.4|167
1655454900000|2022-06-17 08:35:00|50.84|49.44|50.6|49.2|50.84|49.44|50.59|49.19|146
1655455200000|2022-06-17 08:40:00|50.59|49.19|50.61|49.21|50.62|49.22|50.42|49.02|146
1655455500000|2022-06-17 08:45:00|50.6|49.2|50.54|49.14|50.6|49.2|50.44|49.04|112
1655455800000|2022-06-17 08:50:00|50.53|49.13|50.4|49|50.54|49.14|50.37|48.97|113
1655456100000|2022-06-17 08:55:00|50.41|49.01|50.39|48.99|50.5|49.1|50.38|48.98|92
1655456400000|2022-06-17 09:00:00|50.4|49|50.1|48.7|50.42|49.02|50.05|48.65|145
1655456700000|2022-06-17 09:05:00|50.11|48.71|50.2|48.8|50.24|48.84|50.07|48.67|108
1655457000000|2022-06-17 09:10:00|50.19|48.79|50.35|48.95|50.45|49.05|50.19|48.79|126
1655457300000|2022-06-17 09:15:00|50.36|48.96|50.28|48.88|50.4|49|50.21|48.81|104
1655457600000|2022-06-17 09:20:00|50.27|48.87|50.13|48.73|50.28|48.88|50.09|48.69|84
1655457900000|2022-06-17 09:25:00|50.12|48.72|50.18|48.78|50.22|48.82|50.07|48.67|103
1655458200000|2022-06-17 09:30:00|50.19|48.79|50.07|48.67|50.2|48.8|50.02|48.62|104
1655458500000|2022-06-17 09:35:00|50.08|48.68|50|48.6|50.39|48.99|49.97|48.57|163
1655458800000|2022-06-17 09:40:00|49.99|48.59|49.84|48.44|49.99|48.59|49.67|48.27|174
1655459100000|2022-06-17 09:45:00|49.83|48.43|49.54|48.14|49.9|48.5|49.45|48.05|187
1655459400000|2022-06-17 09:50:00|49.55|48.15|49.51|48.11|49.61|48.21|49.3|47.9|225
1655459700000|2022-06-17 09:55:00|49.52|48.12|49.57|48.17|49.61|48.21|49.48|48.08|118
1655460000000|2022-06-17 10:00:00|49.56|48.16|49.48|48.08|49.72|48.32|49.34|47.94|204
1655460300000|2022-06-17 10:05:00|49.47|48.07|49.79|48.39|49.81|48.41|49.43|48.03|144
1655460600000|2022-06-17 10:10:00|49.78|48.38|49.72|48.32|49.82|48.42|49.64|48.24|163
1655460900000|2022-06-17 10:15:00|49.71|48.31|49.53|48.13|49.78|48.38|49.48|48.08|168
1655461200000|2022-06-17 10:20:00|49.54|48.14|49.69|48.29|49.73|48.33|49.51|48.11|145
1655461500000|2022-06-17 10:25:00|49.68|48.28|49.71|48.31|49.73|48.33|49.58|48.18|147
1655461800000|2022-06-17 10:30:00|49.7|48.3|49.51|48.11|49.71|48.31|49.49|48.09|115
1655462100000|2022-06-17 10:35:00|49.49|48.09|49.7|48.3|49.71|48.31|49.42|48.02|136
1655462400000|2022-06-17 10:40:00|49.71|48.31|49.86|48.46|50|48.6|49.69|48.29|150
1655462700000|2022-06-17 10:45:00|49.85|48.45|50|48.6|50|48.6|49.78|48.38|145
1655463000000|2022-06-17 10:50:00|50.01|48.61|50.08|48.68|50.16|48.76|49.98|48.58|221
1655463300000|2022-06-17 10:55:00|50.09|48.69|50.24|48.84|50.28|48.88|50.09|48.69|162
1655463600000|2022-06-17 11:00:00|50.25|48.85|50.18|48.78|50.34|48.94|50.12|48.72|174
1655463900000|2022-06-17 11:05:00|50.19|48.79|50.26|48.86|50.33|48.93|50.15|48.75|115
1655464200000|2022-06-17 11:10:00|50.27|48.87|50.48|49.08|50.57|49.17|50.2|48.8|166
1655464500000|2022-06-17 11:15:00|50.47|49.07|50.07|48.67|50.47|49.07|50.04|48.64|192
1655464800000|2022-06-17 11:20:00|50.06|48.66|50.18|48.78|50.22|48.82|50.05|48.65|146
1655465100000|2022-06-17 11:25:00|50.17|48.77|50.14|48.74|50.19|48.79|49.97|48.57|128
1655465400000|2022-06-17 11:30:00|50.15|48.75|50.26|48.86|50.34|48.94|50.09|48.69|168
1655465700000|2022-06-17 11:35:00|50.27|48.87|50.32|48.92|50.35|48.95|50.21|48.81|144
1655466000000|2022-06-17 11:40:00|50.33|48.93|50.18|48.78|50.35|48.95|50.18|48.78|127
1655466300000|2022-06-17 11:45:00|50.17|48.77|49.97|48.57|50.31|48.91|49.97|48.57|181
1655466600000|2022-06-17 11:50:00|49.96|48.56|49.76|48.36|50|48.6|49.71|48.31|216
1655466900000|2022-06-17 11:55:00|49.77|48.37|49.85|48.45|49.89|48.49|49.75|48.35|203
1655467200000|2022-06-17 12:00:00|49.84|48.44|49.79|48.39|49.89|48.49|49.64|48.24|162
1655467500000|2022-06-17 12:05:00|49.8|48.4|49.87|48.47|49.92|48.52|49.71|48.31|159
1655467800000|2022-06-17 12:10:00|49.86|48.46|49.81|48.41|49.87|48.47|49.74|48.34|121
1655468100000|2022-06-17 12:15:00|49.8|48.4|49.82|48.42|49.96|48.56|49.77|48.37|127
1655468400000|2022-06-17 12:20:00|49.81|48.41|49.93|48.53|49.97|48.57|49.77|48.37|112
1655468700000|2022-06-17 12:25:00|49.94|48.54|49.64|48.24|49.95|48.55|49.57|48.17|150
1655469000000|2022-06-17 12:30:00|49.65|48.25|49.66|48.26|49.69|48.29|49.6|48.2|114
1655469300000|2022-06-17 12:35:00|49.65|48.25|49.7|48.3|49.74|48.34|49.64|48.24|84
1655469600000|2022-06-17 12:40:00|49.71|48.31|49.19|47.79|49.75|48.35|49.07|47.67|193
1655469900000|2022-06-17 12:45:00|49.2|47.8|49.14|47.74|49.44|48.04|49.1|47.7|311
1655470200000|2022-06-17 12:50:00|49.13|47.73|49.09|47.69|49.17|47.77|49.01|47.61|184
1655470500000|2022-06-17 12:55:00|49.1|47.7|49.19|47.79|49.28|47.88|49.1|47.7|178
1655470800000|2022-06-17 13:00:00|49.18|47.78|49.08|47.68|49.18|47.78|48.96|47.56|188
1655471100000|2022-06-17 13:05:00|49.09|47.69|48.9|47.5|49.12|47.72|48.89|47.49|140
1655471400000|2022-06-17 13:10:00|48.89|47.49|48.8|47.4|48.92|47.52|48.78|47.38|143
1655471700000|2022-06-17 13:15:00|48.79|47.39|48.92|47.52|48.93|47.53|48.65|47.25|147
1655472000000|2022-06-17 13:20:00|48.91|47.51|48.86|47.46|48.98|47.58|48.83|47.43|125
1655472300000|2022-06-17 13:25:00|48.88|47.48|48.91|47.51|49.23|47.83|48.86|47.46|218
1655472600000|2022-06-17 13:30:00|48.92|47.52|49.4|48|49.46|48.06|48.92|47.52|399
1655472900000|2022-06-17 13:35:00|49.41|48.01|49.37|47.97|49.55|48.15|49.32|47.92|324
1655473200000|2022-06-17 13:40:00|49.38|47.98|49.82|48.42|49.85|48.45|49.38|47.98|370
1655473500000|2022-06-17 13:45:00|49.84|48.44|49.77|48.37|50.05|48.65|49.72|48.32|356
1655473800000|2022-06-17 13:50:00|49.76|48.36|50.03|48.63|50.17|48.77|49.74|48.34|346
1655474100000|2022-06-17 13:55:00|50.02|48.62|49.76|48.36|50.09|48.69|49.73|48.33|233
1655474400000|2022-06-17 14:00:00|49.77|48.37|49.6|48.2|49.8|48.4|49.47|48.07|310
1655474700000|2022-06-17 14:05:00|49.61|48.21|49.43|48.03|49.68|48.28|49.43|48.03|296
1655475000000|2022-06-17 14:10:00|49.44|48.04|49.32|47.92|49.56|48.16|49.29|47.89|230
1655475300000|2022-06-17 14:15:00|49.31|47.91|48.97|47.57|49.35|47.95|48.87|47.47|229
1655475600000|2022-06-17 14:20:00|48.98|47.58|48.84|47.44|48.98|47.58|48.68|47.28|248
1655475900000|2022-06-17 14:25:00|48.83|47.43|48.98|47.58|49.04|47.64|48.8|47.4|269
1655476200000|2022-06-17 14:30:00|48.96|47.56|48.77|47.37|49.31|47.91|48.76|47.36|321
1655476500000|2022-06-17 14:35:00|48.78|47.38|49.02|47.62|49.14|47.74|48.69|47.29|256
1655476800000|2022-06-17 14:40:00|49.01|47.61|49.07|47.67|49.11|47.71|48.95|47.55|241
1655477100000|2022-06-17 14:45:00|49.05|47.65|49.06|47.66|49.09|47.69|48.85|47.45|215
1655477400000|2022-06-17 14:50:00|49.07|47.67|49.23|47.83|49.32|47.92|49.04|47.64|242
1655477700000|2022-06-17 14:55:00|49.24|47.84|49.28|47.88|49.37|47.97|49.21|47.81|254
1655478000000|2022-06-17 15:00:00|49.27|47.87|49.41|48.01|49.58|48.18|49.2|47.8|294
1655478300000|2022-06-17 15:05:00|49.4|48|49.51|48.11|49.63|48.23|49.39|47.99|265
1655478600000|2022-06-17 15:10:00|49.52|48.12|49.39|47.99|49.57|48.17|49.33|47.93|214
1655478900000|2022-06-17 15:15:00|49.38|47.98|49.63|48.23|49.65|48.25|49.22|47.82|281
1655479200000|2022-06-17 15:20:00|49.61|48.21|49.37|47.97|49.65|48.25|49.32|47.92|273
1655479500000|2022-06-17 15:25:00|49.41|48.01|49.47|48.07|49.56|48.16|49.25|47.85|265
1655479800000|2022-06-17 15:30:00|49.51|48.11|49.39|47.99|49.63|48.23|49.37|47.97|276
1655480100000|2022-06-17 15:35:00|49.4|48|49.36|47.96|49.45|48.05|49.25|47.85|326
1655480400000|2022-06-17 15:40:00|49.37|47.97|49.32|47.92|49.5|48.1|49.29|47.89|247
1655480700000|2022-06-17 15:45:00|49.29|47.89|49.39|47.99|49.45|48.05|49.25|47.85|256
1655481000000|2022-06-17 15:50:00|49.4|48|49.06|47.66|49.42|48.02|49.04|47.64|307
1655481300000|2022-06-17 15:55:00|49.07|47.67|49.48|48.08|49.54|48.14|49.03|47.63|226
1655481600000|2022-06-17 16:00:00|49.46|48.06|49.59|48.19|49.62|48.22|49.25|47.85|358
1655481900000|2022-06-17 16:05:00|49.55|48.15|49.69|48.29|49.73|48.33|49.4|48|444
1655482200000|2022-06-17 16:10:00|49.72|48.32|50.06|48.66|50.07|48.67|49.69|48.29|439
1655482500000|2022-06-17 16:15:00|50.04|48.64|49.81|48.41|50.04|48.64|49.73|48.33|411
1655482800000|2022-06-17 16:20:00|49.8|48.4|49.75|48.35|49.81|48.41|49.6|48.2|361
1655483100000|2022-06-17 16:25:00|49.74|48.34|49.62|48.22|49.8|48.4|49.62|48.22|287
1655483400000|2022-06-17 16:30:00|49.63|48.23|49.51|48.11|49.65|48.25|49.48|48.08|248
1655483700000|2022-06-17 16:35:00|49.52|48.12|49.64|48.24|49.69|48.29|49.44|48.04|224
1655484000000|2022-06-17 16:40:00|49.63|48.23|49.49|48.09|49.68|48.28|49.35|47.95|213
1655484300000|2022-06-17 16:45:00|49.5|48.1|49.48|48.08|49.58|48.18|49.31|47.91|274
1655484600000|2022-06-17 16:50:00|49.49|48.09|49.05|47.65|49.54|48.14|49.03|47.63|251
1655484900000|2022-06-17 16:55:00|49.06|47.66|49.04|47.64|49.21|47.81|49.01|47.61|238
1655485200000|2022-06-17 17:00:00|49.06|47.66|49.11|47.71|49.16|47.76|48.88|47.48|246
1655485500000|2022-06-17 17:05:00|49.14|47.74|49.22|47.82|49.3|47.9|49|47.6|207
1655485800000|2022-06-17 17:10:00|49.23|47.83|49.24|47.84|49.3|47.9|49.1|47.7|249
1655486100000|2022-06-17 17:15:00|49.28|47.88|49.41|48.01|49.48|48.08|49.18|47.78|255
1655486400000|2022-06-17 17:20:00|49.4|48|49.22|47.82|49.41|48.01|49.11|47.71|182
1655486700000|2022-06-17 17:25:00|49.2|47.8|49.05|47.65|49.2|47.8|48.99|47.59|182
1655487000000|2022-06-17 17:30:00|49.1|47.7|49.2|47.8|49.24|47.84|48.99|47.59|177
1655487300000|2022-06-17 17:35:00|49.25|47.85|49.04|47.64|49.29|47.89|48.98|47.58|213
1655487600000|2022-06-17 17:40:00|49.07|47.67|49.14|47.74|49.22|47.82|49.04|47.64|240
1655487900000|2022-06-17 17:45:00|49.19|47.79|49.44|48.04|49.47|48.07|48.92|47.52|346
1655488200000|2022-06-17 17:50:00|49.43|48.03|49.43|48.03|49.57|48.17|49.4|48|364
1655488500000|2022-06-17 17:55:00|49.42|48.02|49.31|47.91|49.45|48.05|49.16|47.76|299
1655488800000|2022-06-17 18:00:00|49.33|47.93|49.21|47.81|49.34|47.94|49.12|47.72|330
1655489100000|2022-06-17 18:05:00|49.2|47.8|49.34|47.94|49.37|47.97|49.13|47.73|267
1655489400000|2022-06-17 18:10:00|49.33|47.93|49.55|48.15|49.56|48.16|49.28|47.88|327
1655489700000|2022-06-17 18:15:00|49.53|48.13|49.57|48.17|49.59|48.19|49.42|48.02|274
1655490000000|2022-06-17 18:20:00|49.56|48.16|49.56|48.16|49.65|48.25|49.53|48.13|259
1655490300000|2022-06-17 18:25:00|49.55|48.15|49.38|47.98|49.58|48.18|49.37|47.97|309
1655490600000|2022-06-17 18:30:00|49.37|47.97|49.21|47.81|49.41|48.01|49.12|47.72|290
1655490900000|2022-06-17 18:35:00|49.2|47.8|49.31|47.91|49.31|47.91|49.15|47.75|157
1655491200000|2022-06-17 18:40:00|49.32|47.92|49.21|47.81|49.38|47.98|49.16|47.76|300
1655491500000|2022-06-17 18:45:00|49.2|47.8|49.29|47.89|49.35|47.95|49.1|47.7|233
1655491800000|2022-06-17 18:50:00|49.28|47.88|49.24|47.84|49.33|47.93|49.19|47.79|239
1655492100000|2022-06-17 18:55:00|49.26|47.86|49.26|47.86|49.29|47.89|49.1|47.7|220
1655492400000|2022-06-17 19:00:00|49.29|47.89|49.19|47.79|49.39|47.99|49.16|47.76|345
1655492700000|2022-06-17 19:05:00|49.2|47.8|49.11|47.71|49.28|47.88|49.04|47.64|290
1655493000000|2022-06-17 19:10:00|49.1|47.7|49.07|47.67|49.13|47.73|48.91|47.51|330
1655493300000|2022-06-17 19:15:00|49.08|47.68|49.16|47.76|49.23|47.83|49.04|47.64|268
1655493600000|2022-06-17 19:20:00|49.17|47.77|49.24|47.84|49.36|47.96|49.15|47.75|267
1655493900000|2022-06-17 19:25:00|49.26|47.86|49.11|47.71|49.31|47.91|49.11|47.71|229
1655494200000|2022-06-17 19:30:00|49.1|47.7|48.87|47.47|49.13|47.73|48.75|47.35|321
1655494500000|2022-06-17 19:35:00|48.86|47.46|49.15|47.75|49.17|47.77|48.83|47.43|225
1655494800000|2022-06-17 19:40:00|49.11|47.71|49.21|47.81|49.24|47.84|49.08|47.68|131
1655495100000|2022-06-17 19:45:00|49.18|47.78|49.26|47.86|49.33|47.93|49.13|47.73|194
1655495400000|2022-06-17 19:50:00|49.29|47.89|49.31|47.91|49.36|47.96|49.2|47.8|167
1655495700000|2022-06-17 19:55:00|49.33|47.93|49.21|47.81|49.33|47.93|49.14|47.74|132
1655496000000|2022-06-17 20:00:00|49.2|47.8|49.37|47.97|49.43|48.03|49.16|47.76|164
1655496300000|2022-06-17 20:05:00|49.36|47.96|49.4|48|49.48|48.08|49.35|47.95|76
1655496600000|2022-06-17 20:10:00|49.44|48.04|49.51|48.11|49.58|48.18|49.36|47.96|165
1655496900000|2022-06-17 20:15:00|49.53|48.13|49.52|48.12|49.64|48.24|49.46|48.06|212
1655497200000|2022-06-17 20:20:00|49.51|48.11|49.8|48.4|49.86|48.46|49.49|48.09|229
1655497500000|2022-06-17 20:25:00|49.81|48.41|49.78|48.38|49.95|48.55|49.77|48.37|314
1655497800000|2022-06-17 20:30:00|49.77|48.37|49.71|48.31|49.86|48.46|49.66|48.26|252
1655498100000|2022-06-17 20:35:00|49.72|48.32|49.6|48.2|49.77|48.37|49.52|48.12|252
1655498400000|2022-06-17 20:40:00|49.59|48.19|49.53|48.13|49.62|48.22|49.5|48.1|217
1655498700000|2022-06-17 20:45:00|49.57|48.17|49.79|48.39|49.83|48.43|49.52|48.12|235
1655499000000|2022-06-17 20:50:00|49.8|48.4|49.73|48.33|49.81|48.41|49.72|48.32|136
1655499300000|2022-06-17 20:55:00|49.72|48.32|49.77|48.37|49.83|48.43|49.72|48.32|110
1655535600000|2022-06-18 07:00:00|49.72|48.32|49.72|48.32|49.72|48.32|49.72|48.32|1
1655539500000|2022-06-18 08:05:00|46.42|45.02|49.72|48.32|49.72|48.32|46.4|45|5
1655544000000|2022-06-18 09:20:00|47.02|45.62|46.95|45.55|47.09|45.69|46.94|45.54|84
1655544300000|2022-06-18 09:25:00|46.96|45.56|47.2|45.8|47.22|45.82|46.93|45.53|261
1655544600000|2022-06-18 09:30:00|47.21|45.81|47.06|45.66|47.3|45.9|47.06|45.66|238
1655544900000|2022-06-18 09:35:00|47.05|45.65|46.82|45.42|47.06|45.66|46.75|45.35|294
1655545200000|2022-06-18 09:40:00|46.83|45.43|46.71|45.31|46.9|45.5|46.7|45.3|223
1655545500000|2022-06-18 09:45:00|46.72|45.32|46.9|45.5|46.96|45.56|46.69|45.29|269
1655545800000|2022-06-18 09:50:00|46.89|45.49|47.05|45.65|47.08|45.68|46.81|45.41|236
1655546100000|2022-06-18 09:55:00|47.06|45.66|47.15|45.75|47.17|45.77|47.02|45.62|211
1655546400000|2022-06-18 10:00:00|47.14|45.74|47.39|45.99|47.43|46.03|47.08|45.68|290
1655546700000|2022-06-18 10:05:00|47.38|45.98|47.44|46.04|47.46|46.06|47.23|45.83|313
1655547000000|2022-06-18 10:10:00|47.46|46.06|47.54|46.14|47.62|46.22|47.43|46.03|283
1655547300000|2022-06-18 10:15:00|47.55|46.15|47.81|46.41|47.95|46.55|47.53|46.13|400
1655547600000|2022-06-18 10:20:00|47.82|46.42|47.98|46.58|48.11|46.71|47.67|46.27|390
1655547900000|2022-06-18 10:25:00|47.96|46.56|48.14|46.74|48.37|46.97|47.92|46.52|415
1655548200000|2022-06-18 10:30:00|48.15|46.75|47.92|46.52|48.18|46.78|47.9|46.5|340
1655548500000|2022-06-18 10:35:00|47.91|46.51|47.99|46.59|48.06|46.66|47.83|46.43|307
1655548800000|2022-06-18 10:40:00|48|46.6|47.9|46.5|48.04|46.64|47.86|46.46|313
1655549100000|2022-06-18 10:45:00|47.91|46.51|47.7|46.3|47.92|46.52|47.67|46.27|285
1655549400000|2022-06-18 10:50:00|47.71|46.31|47.75|46.35|47.76|46.36|47.65|46.25|218
1655549700000|2022-06-18 10:55:00|47.74|46.34|47.72|46.32|47.92|46.52|47.67|46.27|358
1655550000000|2022-06-18 11:00:00|47.71|46.31|47.68|46.28|47.75|46.35|47.63|46.23|261
1655550300000|2022-06-18 11:05:00|47.67|46.27|47.47|46.07|47.7|46.3|47.43|46.03|293
1655550600000|2022-06-18 11:10:00|47.48|46.08|47.67|46.27|47.68|46.28|47.45|46.05|308
1655550900000|2022-06-18 11:15:00|47.68|46.28|47.9|46.5|48.03|46.63|47.68|46.28|353
1655551200000|2022-06-18 11:20:00|47.89|46.49|47.78|46.38|47.92|46.52|47.74|46.34|217
1655551500000|2022-06-18 11:25:00|47.77|46.37|48.04|46.64|48.08|46.68|47.77|46.37|250
1655551800000|2022-06-18 11:30:00|48.06|46.66|47.8|46.4|48.07|46.67|47.79|46.39|261
1655552100000|2022-06-18 11:35:00|47.79|46.39|47.57|46.17|47.84|46.44|47.57|46.17|255
1655552400000|2022-06-18 11:40:00|47.58|46.18|47.67|46.27|47.71|46.31|47.57|46.17|246
1655552700000|2022-06-18 11:45:00|47.68|46.28|47.48|46.08|47.71|46.31|47.42|46.02|333
1655553000000|2022-06-18 11:50:00|47.47|46.07|47.35|45.95|47.53|46.13|47.32|45.92|283
1655553300000|2022-06-18 11:55:00|47.34|45.94|47.29|45.89|47.41|46.01|47.24|45.84|250
1655553600000|2022-06-18 12:00:00|47.3|45.9|47.19|45.79|47.41|46.01|47.12|45.72|283
1655553900000|2022-06-18 12:05:00|47.18|45.78|47.25|45.85|47.41|46.01|47.11|45.71|297
1655554200000|2022-06-18 12:10:00|47.26|45.86|47.32|45.92|47.38|45.98|47.25|45.85|192
1655554500000|2022-06-18 12:15:00|47.31|45.91|47.25|45.85|47.38|45.98|47.03|45.63|275
1655554800000|2022-06-18 12:20:00|47.24|45.84|47.4|46|47.45|46.05|47.22|45.82|253
1655555100000|2022-06-18 12:25:00|47.38|45.98|47.32|45.92|47.46|46.06|47.3|45.9|210
1655555400000|2022-06-18 12:30:00|47.34|45.94|47.44|46.04|47.45|46.05|47.32|45.92|149
1655555700000|2022-06-18 12:35:00|47.43|46.03|47.2|45.8|47.44|46.04|47.05|45.65|260
1655556000000|2022-06-18 12:40:00|47.19|45.79|47.11|45.71|47.19|45.79|47.05|45.65|280
1655556300000|2022-06-18 12:45:00|47.12|45.72|47.15|45.75|47.2|45.8|47.05|45.65|293
1655556600000|2022-06-18 12:50:00|47.17|45.77|47.01|45.61|47.31|45.91|47|45.6|223
1655556900000|2022-06-18 12:55:00|47.02|45.62|47.05|45.65|47.11|45.71|47.01|45.61|201
1655557200000|2022-06-18 13:00:00|47.04|45.64|46.87|45.47|47.09|45.69|46.83|45.43|269
1655557500000|2022-06-18 13:05:00|46.88|45.48|46.96|45.56|47.01|45.61|46.86|45.46|226
1655557800000|2022-06-18 13:10:00|46.95|45.55|47.17|45.77|47.19|45.79|46.95|45.55|173
1655558100000|2022-06-18 13:15:00|47.18|45.78|47.39|45.99|47.45|46.05|47.15|45.75|227
1655558400000|2022-06-18 13:20:00|47.38|45.98|47.24|45.84|47.41|46.01|47.22|45.82|146
1655558700000|2022-06-18 13:25:00|47.23|45.83|47.22|45.82|47.32|45.92|47.11|45.71|212
1655559000000|2022-06-18 13:30:00|47.23|45.83|47.17|45.77|47.28|45.88|47.13|45.73|196
1655559300000|2022-06-18 13:35:00|47.16|45.76|46.95|45.55|47.16|45.76|46.86|45.46|204
1655559600000|2022-06-18 13:40:00|46.94|45.54|46.96|45.56|46.98|45.58|46.84|45.44|171
1655559900000|2022-06-18 13:45:00|46.95|45.55|47.08|45.68|47.12|45.72|46.95|45.55|207
1655560200000|2022-06-18 13:50:00|47.07|45.67|47.29|45.89|47.29|45.89|47.05|45.65|211
1655560500000|2022-06-18 13:55:00|47.3|45.9|47.23|45.83|47.31|45.91|47.16|45.76|194
1655560800000|2022-06-18 14:00:00|47.22|45.82|47.35|45.95|47.39|45.99|47.18|45.78|234
1655561100000|2022-06-18 14:05:00|47.36|45.96|47.27|45.87|47.4|46|47.23|45.83|236
1655561400000|2022-06-18 14:10:00|47.26|45.86|47.37|45.97|47.43|46.03|47.2|45.8|187
1655561700000|2022-06-18 14:15:00|47.38|45.98|47.19|45.79|47.54|46.14|47.18|45.78|250
1655562000000|2022-06-18 14:20:00|47.2|45.8|47.07|45.67|47.26|45.86|47.06|45.66|257
1655562300000|2022-06-18 14:25:00|47.05|45.65|47.1|45.7|47.15|45.75|46.97|45.57|231
1655562600000|2022-06-18 14:30:00|47.09|45.69|47.1|45.7|47.13|45.73|46.97|45.57|190
1655562900000|2022-06-18 14:35:00|47.12|45.72|47.12|45.72|47.15|45.75|46.96|45.56|229
1655563200000|2022-06-18 14:40:00|47.11|45.71|46.93|45.53|47.12|45.72|46.91|45.51|155
1655563500000|2022-06-18 14:45:00|46.92|45.52|46.83|45.43|47.06|45.66|46.81|45.41|242
1655563800000|2022-06-18 14:50:00|46.84|45.44|46.6|45.2|46.85|45.45|46.59|45.19|301
1655564100000|2022-06-18 14:55:00|46.59|45.19|46.6|45.2|46.69|45.29|46.57|45.17|245
1655564400000|2022-06-18 15:00:00|46.59|45.19|46.51|45.11|46.64|45.24|46.43|45.03|237
1655564700000|2022-06-18 15:05:00|46.5|45.1|46.49|45.09|46.57|45.17|46.28|44.88|284
1655565000000|2022-06-18 15:10:00|46.51|45.11|46.38|44.98|46.52|45.12|46.31|44.91|228
1655565300000|2022-06-18 15:15:00|46.37|44.97|46.54|45.14|46.65|45.25|46.35|44.95|253
1655565600000|2022-06-18 15:20:00|46.53|45.13|46.61|45.21|46.62|45.22|46.47|45.07|197
1655565900000|2022-06-18 15:25:00|46.62|45.22|46.63|45.23|46.7|45.3|46.52|45.12|192
1655566200000|2022-06-18 15:30:00|46.62|45.22|46.63|45.23|46.7|45.3|46.6|45.2|192
1655566500000|2022-06-18 15:35:00|46.64|45.24|46.69|45.29|46.77|45.37|46.6|45.2|156
1655566800000|2022-06-18 15:40:00|46.68|45.28|46.55|45.15|46.69|45.29|46.51|45.11|152
1655567100000|2022-06-18 15:45:00|46.56|45.16|46.43|45.03|46.62|45.22|46.41|45.01|159
1655567400000|2022-06-18 15:50:00|46.42|45.02|46.42|45.02|46.49|45.09|46.26|44.86|227
1655567700000|2022-06-18 15:55:00|46.41|45.01|46.33|44.93|46.45|45.05|46.31|44.91|138
1655568000000|2022-06-18 16:00:00|46.34|44.94|46.35|44.95|46.42|45.02|46.13|44.73|231
1655568300000|2022-06-18 16:05:00|46.36|44.96|46.57|45.17|46.62|45.22|46.29|44.89|217
1655568600000|2022-06-18 16:10:00|46.56|45.16|46.31|44.91|46.57|45.17|46.3|44.9|142
1655568900000|2022-06-18 16:15:00|46.32|44.92|46.65|45.25|46.66|45.26|46.32|44.92|233
1655569200000|2022-06-18 16:20:00|46.66|45.26|46.75|45.35|46.76|45.36|46.55|45.15|178
1655569500000|2022-06-18 16:25:00|46.74|45.34|46.67|45.27|46.78|45.38|46.62|45.22|174
1655569800000|2022-06-18 16:30:00|46.69|45.29|46.72|45.32|46.88|45.48|46.67|45.27|223
1655570100000|2022-06-18 16:35:00|46.73|45.33|46.64|45.24|46.73|45.33|46.56|45.16|195
1655570400000|2022-06-18 16:40:00|46.65|45.25|46.13|44.73|46.68|45.28|46.09|44.69|254
1655570700000|2022-06-18 16:45:00|46.12|44.72|46.07|44.67|46.2|44.8|45.77|44.37|399
1655571000000|2022-06-18 16:50:00|46.06|44.66|46.3|44.9|46.35|44.95|46.05|44.65|289
1655571300000|2022-06-18 16:55:00|46.29|44.89|46.19|44.79|46.3|44.9|46.15|44.75|199
1655571600000|2022-06-18 17:00:00|46.2|44.8|46.45|45.05|46.52|45.12|46.19|44.79|203
1655571900000|2022-06-18 17:05:00|46.43|45.03|46.44|45.04|46.49|45.09|46.32|44.92|172
1655572200000|2022-06-18 17:10:00|46.43|45.03|46.2|44.8|46.44|45.04|46.14|44.74|132
1655572500000|2022-06-18 17:15:00|46.21|44.81|46.35|44.95|46.42|45.02|46.06|44.66|258
1655572800000|2022-06-18 17:20:00|46.34|44.94|46.37|44.97|46.49|45.09|46.32|44.92|189
1655573100000|2022-06-18 17:25:00|46.36|44.96|46.33|44.93|46.37|44.97|46.2|44.8|152
1655573400000|2022-06-18 17:30:00|46.32|44.92|46.26|44.86|46.42|45.02|46.19|44.79|145
1655573700000|2022-06-18 17:35:00|46.25|44.85|46.21|44.81|46.37|44.97|46.21|44.81|149
1655574000000|2022-06-18 17:40:00|46.2|44.8|45.83|44.43|46.2|44.8|45.39|43.99|465
1655574300000|2022-06-18 17:45:00|45.84|44.44|45.7|44.3|45.84|44.44|45.59|44.19|399
1655574600000|2022-06-18 17:50:00|45.69|44.29|45.91|44.51|45.99|44.59|45.68|44.28|298
1655574900000|2022-06-18 17:55:00|45.9|44.5|45.85|44.45|45.98|44.58|45.81|44.41|218
1655575200000|2022-06-18 18:00:00|45.86|44.46|45.94|44.54|45.94|44.54|45.56|44.16|364
1655575500000|2022-06-18 18:05:00|45.93|44.53|45.73|44.33|45.94|44.54|45.66|44.26|290
1655575800000|2022-06-18 18:10:00|45.72|44.32|45.71|44.31|45.91|44.51|45.68|44.28|278
1655576100000|2022-06-18 18:15:00|45.7|44.3|45.33|43.93|45.71|44.31|45.11|43.71|360
1655576400000|2022-06-18 18:20:00|45.32|43.92|45.32|43.92|45.45|44.05|45.14|43.74|393
1655576700000|2022-06-18 18:25:00|45.33|43.93|45.03|43.63|45.39|43.99|45|43.6|307
1655577000000|2022-06-18 18:30:00|45.02|43.62|44.9|43.5|45.34|43.94|44.85|43.45|447
1655577300000|2022-06-18 18:35:00|44.89|43.49|45.14|43.74|45.34|43.94|44.86|43.46|284
1655577600000|2022-06-18 18:40:00|45.15|43.75|45.51|44.11|45.57|44.17|45.15|43.75|270
1655577900000|2022-06-18 18:45:00|45.5|44.1|45.35|43.95|45.61|44.21|45.32|43.92|233
1655578200000|2022-06-18 18:50:00|45.34|43.94|45.27|43.87|45.43|44.03|45.17|43.77|295
1655578500000|2022-06-18 18:55:00|45.28|43.88|45.12|43.72|45.33|43.93|45.09|43.69|240
1655578800000|2022-06-18 19:00:00|45.13|43.73|44.89|43.49|45.24|43.84|44.81|43.41|380
1655579100000|2022-06-18 19:05:00|44.9|43.5|45.05|43.65|45.1|43.7|44.74|43.34|364
1655579400000|2022-06-18 19:10:00|45.06|43.66|44.98|43.58|45.13|43.73|44.94|43.54|324
1655579700000|2022-06-18 19:15:00|44.99|43.59|45.08|43.68|45.3|43.9|44.92|43.52|357
1655580000000|2022-06-18 19:20:00|45.07|43.67|45.08|43.68|45.19|43.79|45.01|43.61|336
1655580300000|2022-06-18 19:25:00|45.09|43.69|44.74|43.34|45.12|43.72|44.62|43.22|358
1655580600000|2022-06-18 19:30:00|44.75|43.35|44.77|43.37|44.92|43.52|44.68|43.28|271
1655580900000|2022-06-18 19:35:00|44.76|43.36|44.58|43.18|44.9|43.5|44.5|43.1|324
1655581200000|2022-06-18 19:40:00|44.57|43.17|44.45|43.05|44.57|43.17|44.28|42.88|357
1655581500000|2022-06-18 19:45:00|44.44|43.04|44.34|42.94|44.61|43.21|44.32|42.92|344
1655581800000|2022-06-18 19:50:00|44.33|42.93|44.35|42.95|44.5|43.1|44.3|42.9|309
1655582100000|2022-06-18 19:55:00|44.34|42.94|44.03|42.63|44.52|43.12|43.97|42.57|327
1655582400000|2022-06-18 20:00:00|44.04|42.64|43.93|42.53|44.21|42.81|43.86|42.46|381
1655582700000|2022-06-18 20:05:00|43.92|42.52|43.25|41.85|44.02|42.62|43.24|41.84|414
1655583000000|2022-06-18 20:10:00|43.24|41.84|43.92|42.52|44.28|42.88|42.75|41.35|575
1655583300000|2022-06-18 20:15:00|43.9|42.5|44.12|42.72|44.56|43.16|43.79|42.39|601
1655583600000|2022-06-18 20:20:00|44.11|42.71|44.04|42.64|44.26|42.86|43.71|42.31|534
1655583900000|2022-06-18 20:25:00|44.03|42.63|43.46|42.06|44.03|42.63|43.38|41.98|523
1655584200000|2022-06-18 20:30:00|43.45|42.05|43.53|42.13|43.73|42.33|43.23|41.83|477
1655584500000|2022-06-18 20:35:00|43.55|42.15|43.87|42.47|44.04|42.64|43.41|42.01|473
1655584800000|2022-06-18 20:40:00|43.89|42.49|43.9|42.5|44.02|42.62|43.81|42.41|355
1655585100000|2022-06-18 20:45:00|43.89|42.49|43.63|42.23|44.04|42.64|43.6|42.2|415
1655585400000|2022-06-18 20:50:00|43.64|42.24|43.71|42.31|43.9|42.5|43.53|42.13|395
1655585700000|2022-06-18 20:55:00|43.72|42.32|44.17|42.77|44.19|42.79|43.63|42.23|432
1655586000000|2022-06-18 21:00:00|44.18|42.78|44.81|43.41|44.87|43.47|44.15|42.75|378
1655586300000|2022-06-18 21:05:00|44.82|43.42|44.7|43.3|44.87|43.47|44.54|43.14|281
1655586600000|2022-06-18 21:10:00|44.71|43.31|44.58|43.18|44.71|43.31|44.48|43.08|226
1655586900000|2022-06-18 21:15:00|44.59|43.19|44.38|42.98|44.72|43.32|44.38|42.98|217
1655587200000|2022-06-18 21:20:00|44.39|42.99|45.09|43.69|45.1|43.7|44.36|42.96|370
1655587500000|2022-06-18 21:25:00|45.08|43.68|45.88|44.48|46.15|44.75|44.99|43.59|485
1655587800000|2022-06-18 21:30:00|45.89|44.49|45.22|43.82|45.89|44.49|45.11|43.71|261
1655588100000|2022-06-18 21:35:00|45.21|43.81|45.55|44.15|45.59|44.19|45.15|43.75|310
1655588400000|2022-06-18 21:40:00|45.54|44.14|45.96|44.56|46.3|44.9|45.5|44.1|448
1655588700000|2022-06-18 21:45:00|45.95|44.55|45.7|44.3|45.98|44.58|45.58|44.18|392
1655589000000|2022-06-18 21:50:00|45.69|44.29|45.78|44.38|45.83|44.43|45.47|44.07|295
1655589300000|2022-06-18 21:55:00|45.79|44.39|45.57|44.17|45.79|44.39|45.44|44.04|264
1655589600000|2022-06-18 22:00:00|45.56|44.16|45.5|44.1|45.57|44.17|45.21|43.81|347
1655589900000|2022-06-18 22:05:00|45.49|44.09|45.54|44.14|45.66|44.26|45.43|44.03|277
1655590200000|2022-06-18 22:10:00|45.53|44.13|45.49|44.09|45.58|44.18|45.44|44.04|270
1655590500000|2022-06-18 22:15:00|45.48|44.08|45.61|44.21|45.83|44.43|45.43|44.03|359
1655590800000|2022-06-18 22:20:00|45.62|44.22|45.94|44.54|46.12|44.72|45.59|44.19|318
1655591100000|2022-06-18 22:25:00|45.93|44.53|46.67|45.27|46.7|45.3|45.89|44.49|495
1655591400000|2022-06-18 22:30:00|46.65|45.25|46.34|44.94|46.78|45.38|46.23|44.83|612
1655591700000|2022-06-18 22:35:00|46.35|44.95|46.63|45.23|46.68|45.28|46.17|44.77|456
1655592000000|2022-06-18 22:40:00|46.64|45.24|46.68|45.28|46.69|45.29|46.41|45.01|344
1655592300000|2022-06-18 22:45:00|46.69|45.29|46.37|44.97|46.72|45.32|46.26|44.86|322
1655592600000|2022-06-18 22:50:00|46.36|44.96|46.39|44.99|46.49|45.09|46.18|44.78|264
1655592900000|2022-06-18 22:55:00|46.4|45|46.52|45.12|46.56|45.16|46.22|44.82|280
1655593200000|2022-06-18 23:00:00|46.53|45.13|46.62|45.22|46.77|45.37|46.38|44.98|375
1655593500000|2022-06-18 23:05:00|46.63|45.23|46.25|44.85|46.63|45.23|46.23|44.83|305
1655593800000|2022-06-18 23:10:00|46.26|44.86|46.12|44.72|46.4|45|46.09|44.69|218
1655594100000|2022-06-18 23:15:00|46.13|44.73|46.05|44.65|46.19|44.79|45.88|44.48|307
1655594400000|2022-06-18 23:20:00|46.06|44.66|45.98|44.58|46.21|44.81|45.91|44.51|233
1655594700000|2022-06-18 23:25:00|45.99|44.59|46.17|44.77|46.19|44.79|45.9|44.5|164
1655595000000|2022-06-18 23:30:00|46.16|44.76|46.52|45.12|46.63|45.23|46.1|44.7|297
1655595300000|2022-06-18 23:35:00|46.51|45.11|46.42|45.02|46.65|45.25|46.41|45.01|225
1655595600000|2022-06-18 23:40:00|46.43|45.03|46.07|44.67|46.49|45.09|46.04|44.64|230
1655595900000|2022-06-18 23:45:00|46.09|44.69|46.43|45.03|46.43|45.03|46.07|44.67|255
1655596200000|2022-06-18 23:50:00|46.44|45.04|46.34|44.94|46.46|45.06|46.26|44.86|209
1655596500000|2022-06-18 23:55:00|46.33|44.93|46.18|44.78|46.4|45|46.18|44.78|179
1655596800000|2022-06-19 00:00:00|46.17|44.77|46.39|44.99|46.39|44.99|45.97|44.57|326
1655597100000|2022-06-19 00:05:00|46.4|45|46.67|45.27|46.69|45.29|46.3|44.9|281
1655597400000|2022-06-19 00:10:00|46.66|45.26|46.18|44.78|46.76|45.36|46.18|44.78|293
1655597700000|2022-06-19 00:15:00|46.19|44.79|46.29|44.89|46.33|44.93|46.17|44.77|222
1655598000000|2022-06-19 00:20:00|46.3|44.9|46.57|45.17|46.81|45.41|46.28|44.88|271
1655598300000|2022-06-19 00:25:00|46.55|45.15|46.56|45.16|46.74|45.34|46.51|45.11|294
1655598600000|2022-06-19 00:30:00|46.55|45.15|46.32|44.92|46.72|45.32|46.26|44.86|258
1655598900000|2022-06-19 00:35:00|46.33|44.93|46.45|45.05|46.57|45.17|46.32|44.92|230
1655599200000|2022-06-19 00:40:00|46.44|45.04|46.21|44.81|46.44|45.04|46.17|44.77|185
1655599500000|2022-06-19 00:45:00|46.2|44.8|45.96|44.56|46.22|44.82|45.94|44.54|244
1655599800000|2022-06-19 00:50:00|45.97|44.57|45.72|44.32|46.01|44.61|45.61|44.21|217
1655600100000|2022-06-19 00:55:00|45.71|44.31|45.74|44.34|45.8|44.4|45.63|44.23|201
1655600400000|2022-06-19 01:00:00|45.75|44.35|45.81|44.41|45.98|44.58|45.74|44.34|236
1655600700000|2022-06-19 01:05:00|45.82|44.42|45.67|44.27|45.83|44.43|45.57|44.17|225
1655601000000|2022-06-19 01:10:00|45.66|44.26|45.75|44.35|45.77|44.37|45.6|44.2|196
1655601300000|2022-06-19 01:15:00|45.74|44.34|45.55|44.15|45.78|44.38|45.55|44.15|130
1655601600000|2022-06-19 01:20:00|45.54|44.14|45.48|44.08|45.58|44.18|45.34|43.94|251
1655601900000|2022-06-19 01:25:00|45.49|44.09|45.49|44.09|45.53|44.13|45.42|44.02|159
1655602200000|2022-06-19 01:30:00|45.48|44.08|45.45|44.05|45.49|44.09|45.29|43.89|288
1655602500000|2022-06-19 01:35:00|45.46|44.06|45.38|43.98|45.5|44.1|45.34|43.94|140
1655602800000|2022-06-19 01:40:00|45.39|43.99|45.12|43.72|45.4|44|45.06|43.66|208
1655603100000|2022-06-19 01:45:00|45.13|43.73|45.11|43.71|45.19|43.79|45.01|43.61|260
1655603400000|2022-06-19 01:50:00|45.12|43.72|44.92|43.52|45.14|43.74|44.92|43.52|186
1655603700000|2022-06-19 01:55:00|44.93|43.53|44.92|43.52|45.02|43.62|44.85|43.45|226
1655604000000|2022-06-19 02:00:00|44.93|43.53|44.92|43.52|45.09|43.69|44.87|43.47|231
1655604300000|2022-06-19 02:05:00|44.91|43.51|44.85|43.45|44.93|43.53|44.81|43.41|109
1655604600000|2022-06-19 02:10:00|44.86|43.46|44.94|43.54|44.95|43.55|44.84|43.44|135
1655604900000|2022-06-19 02:15:00|44.93|43.53|44.83|43.43|44.93|43.53|44.7|43.3|234
1655605200000|2022-06-19 02:20:00|44.82|43.42|44.67|43.27|44.82|43.42|44.63|43.23|205
1655605500000|2022-06-19 02:25:00|44.68|43.28|44.53|43.13|44.69|43.29|44.52|43.12|171
1655605800000|2022-06-19 02:30:00|44.54|43.14|44.58|43.18|44.64|43.24|44.49|43.09|292
1655606100000|2022-06-19 02:35:00|44.59|43.19|44.75|43.35|44.8|43.4|44.54|43.14|183
1655606400000|2022-06-19 02:40:00|44.74|43.34|44.89|43.49|44.98|43.58|44.73|43.33|277
1655606700000|2022-06-19 02:45:00|44.9|43.5|44.93|43.53|45.05|43.65|44.86|43.46|203
1655607000000|2022-06-19 02:50:00|44.92|43.52|44.95|43.55|45.02|43.62|44.9|43.5|161
1655607300000|2022-06-19 02:55:00|44.96|43.56|44.9|43.5|45.01|43.61|44.88|43.48|126
1655607600000|2022-06-19 03:00:00|44.88|43.48|45.03|43.63|45.03|43.63|44.87|43.47|137
1655607900000|2022-06-19 03:05:00|45.04|43.64|45.2|43.8|45.39|43.99|45.03|43.63|275
1655608200000|2022-06-19 03:10:00|45.19|43.79|45.5|44.1|45.52|44.12|45.15|43.75|291
1655608500000|2022-06-19 03:15:00|45.51|44.11|45.4|44|45.53|44.13|45.29|43.89|196
1655608800000|2022-06-19 03:20:00|45.39|43.99|45.49|44.09|45.51|44.11|45.32|43.92|127
1655609100000|2022-06-19 03:25:00|45.48|44.08|45.21|43.81|45.49|44.09|45.18|43.78|123
1655609400000|2022-06-19 03:30:00|45.2|43.8|45.28|43.88|45.31|43.91|45.19|43.79|108
1655609700000|2022-06-19 03:35:00|45.29|43.89|45.25|43.85|45.43|44.03|45.25|43.85|117
1655610000000|2022-06-19 03:40:00|45.26|43.86|45.08|43.68|45.26|43.86|45.02|43.62|143
1655610300000|2022-06-19 03:45:00|45.09|43.69|45.06|43.66|45.09|43.69|45.01|43.61|92
1655610600000|2022-06-19 03:50:00|45.05|43.65|44.88|43.48|45.08|43.68|44.82|43.42|158
1655610900000|2022-06-19 03:55:00|44.87|43.47|44.79|43.39|44.88|43.48|44.73|43.33|199
1655611200000|2022-06-19 04:00:00|44.81|43.41|44.78|43.38|44.83|43.43|44.73|43.33|121
1655611500000|2022-06-19 04:05:00|44.79|43.39|44.94|43.54|44.96|43.56|44.75|43.35|136
1655611800000|2022-06-19 04:10:00|44.95|43.55|45.11|43.71|45.17|43.77|44.94|43.54|150
1655612100000|2022-06-19 04:15:00|45.12|43.72|45.06|43.66|45.14|43.74|45.05|43.65|133
1655612400000|2022-06-19 04:20:00|45.05|43.65|45.1|43.7|45.16|43.76|45.03|43.63|112
1655612700000|2022-06-19 04:25:00|45.11|43.71|45.05|43.65|45.14|43.74|45.04|43.64|77
1655613000000|2022-06-19 04:30:00|45.04|43.64|45.4|44|45.4|44|44.93|43.53|147
1655613300000|2022-06-19 04:35:00|45.41|44.01|45.19|43.79|45.41|44.01|45.18|43.78|163
1655613600000|2022-06-19 04:40:00|45.18|43.78|45.33|43.93|45.39|43.99|45.18|43.78|152
1655613900000|2022-06-19 04:45:00|45.34|43.94|45.26|43.86|45.42|44.02|45.25|43.85|124
1655614200000|2022-06-19 04:50:00|45.25|43.85|45.24|43.84|45.26|43.86|45.11|43.71|140
1655614500000|2022-06-19 04:55:00|45.23|43.83|45.24|43.84|45.28|43.88|45.16|43.76|144
1655614800000|2022-06-19 05:00:00|45.25|43.85|45.22|43.82|45.32|43.92|45.22|43.82|118
1655615100000|2022-06-19 05:05:00|45.21|43.81|45.22|43.82|45.76|44.36|44.88|43.48|228
1655615400000|2022-06-19 05:10:00|45.24|43.84|44.97|43.57|45.61|44.21|44.97|43.57|427
1655615700000|2022-06-19 05:15:00|44.98|43.58|44.72|43.32|45.02|43.62|44.58|43.18|335
1655616000000|2022-06-19 05:20:00|44.71|43.31|44.43|43.03|44.77|43.37|44.38|42.98|382
1655616300000|2022-06-19 05:25:00|44.44|43.04|44.57|43.17|44.69|43.29|44.3|42.9|348
1655616600000|2022-06-19 05:30:00|44.56|43.16|44.65|43.25|44.73|43.33|44.49|43.09|313
1655616900000|2022-06-19 05:35:00|44.66|43.26|44.32|42.92|44.66|43.26|44.29|42.89|276
1655617200000|2022-06-19 05:40:00|44.33|42.93|44.46|43.06|44.49|43.09|44.32|42.92|190
1655617500000|2022-06-19 05:45:00|44.47|43.07|44.57|43.17|44.6|43.2|44.39|42.99|245
1655617800000|2022-06-19 05:50:00|44.56|43.16|44.61|43.21|44.66|43.26|44.54|43.14|150
1655618100000|2022-06-19 05:55:00|44.6|43.2|44.69|43.29|44.78|43.38|44.54|43.14|208
1655618400000|2022-06-19 06:00:00|44.68|43.28|44.68|43.28|44.71|43.31|44.43|43.03|210
1655618700000|2022-06-19 06:05:00|44.67|43.27|44.99|43.59|45.06|43.66|44.67|43.27|298
1655619000000|2022-06-19 06:10:00|44.98|43.58|44.96|43.56|45.01|43.61|44.93|43.53|135
1655619300000|2022-06-19 06:15:00|44.95|43.55|45.21|43.81|45.3|43.9|44.93|43.53|245
1655619600000|2022-06-19 06:20:00|45.2|43.8|45.17|43.77|45.26|43.86|45.11|43.71|238
1655619900000|2022-06-19 06:25:00|45.16|43.76|45.13|43.73|45.18|43.78|45.06|43.66|93
1655620200000|2022-06-19 06:30:00|45.12|43.72|45.13|43.73|45.29|43.89|45.1|43.7|134
1655620500000|2022-06-19 06:35:00|45.14|43.74|44.94|43.54|45.14|43.74|44.92|43.52|83
1655620800000|2022-06-19 06:40:00|44.95|43.55|45|43.6|45.03|43.63|44.93|43.53|74
1655621100000|2022-06-19 06:45:00|44.99|43.59|44.85|43.45|45.01|43.61|44.79|43.39|98
1655621400000|2022-06-19 06:50:00|44.86|43.46|44.9|43.5|44.93|43.53|44.84|43.44|85
1655621700000|2022-06-19 06:55:00|44.89|43.49|44.89|43.49|45.17|43.77|44.8|43.4|148
1655622000000|2022-06-19 07:00:00|44.88|43.48|44.93|43.53|44.94|43.54|44.74|43.34|135
1655622300000|2022-06-19 07:05:00|44.92|43.52|45.23|43.83|45.24|43.84|44.92|43.52|116
1655622600000|2022-06-19 07:10:00|45.24|43.84|45.52|44.12|45.6|44.2|45.17|43.77|190
1655622900000|2022-06-19 07:15:00|45.53|44.13|45.61|44.21|45.76|44.36|45.47|44.07|215
1655623200000|2022-06-19 07:20:00|45.6|44.2|45.59|44.19|46.11|44.71|45.55|44.15|253
1655623500000|2022-06-19 07:25:00|45.6|44.2|45.64|44.24|45.7|44.3|45.55|44.15|161
1655623800000|2022-06-19 07:30:00|45.65|44.25|45.58|44.18|45.73|44.33|45.47|44.07|184
1655624100000|2022-06-19 07:35:00|45.57|44.17|45.58|44.18|45.66|44.26|45.51|44.11|152
1655624400000|2022-06-19 07:40:00|45.59|44.19|45.42|44.02|45.61|44.21|45.4|44|110
1655624700000|2022-06-19 07:45:00|45.43|44.03|45.27|43.87|45.43|44.03|45.21|43.81|156
1655625000000|2022-06-19 07:50:00|45.26|43.86|45.2|43.8|45.3|43.9|45.2|43.8|130
1655625300000|2022-06-19 07:55:00|45.21|43.81|45.25|43.85|45.26|43.86|45.18|43.78|94
1655625600000|2022-06-19 08:00:00|45.26|43.86|45.25|43.85|45.31|43.91|45.15|43.75|137
1655625900000|2022-06-19 08:05:00|45.26|43.86|45.29|43.89|45.49|44.09|45.24|43.84|107
1655626200000|2022-06-19 08:10:00|45.28|43.88|45.03|43.63|45.28|43.88|44.93|43.53|232
1655626500000|2022-06-19 08:15:00|45.04|43.64|45.11|43.71|45.13|43.73|45.02|43.62|155
1655626800000|2022-06-19 08:20:00|45.1|43.7|45.33|43.93|45.34|43.94|45.08|43.68|135
1655627100000|2022-06-19 08:25:00|45.34|43.94|45.31|43.91|45.35|43.95|45.17|43.77|122
1655627400000|2022-06-19 08:30:00|45.29|43.89|45.82|44.42|45.96|44.56|45.28|43.88|279
1655627700000|2022-06-19 08:35:00|45.83|44.43|45.7|44.3|45.91|44.51|45.61|44.21|193
1655628000000|2022-06-19 08:40:00|45.71|44.31|45.77|44.37|45.82|44.42|45.7|44.3|136
1655628300000|2022-06-19 08:45:00|45.76|44.36|45.61|44.21|45.77|44.37|45.61|44.21|86
1655628600000|2022-06-19 08:50:00|45.62|44.22|45.67|44.27|45.73|44.33|45.55|44.15|101
1655628900000|2022-06-19 08:55:00|45.66|44.26|45.96|44.56|46.08|44.68|45.66|44.26|235
1655629200000|2022-06-19 09:00:00|45.95|44.55|45.84|44.44|45.96|44.56|45.82|44.42|159
1655629500000|2022-06-19 09:05:00|45.83|44.43|45.84|44.44|45.85|44.45|45.73|44.33|126
1655629800000|2022-06-19 09:10:00|45.83|44.43|46.12|44.72|46.13|44.73|45.83|44.43|198
1655630100000|2022-06-19 09:15:00|46.13|44.73|46.42|45.02|46.54|45.14|45.99|44.59|361
1655630400000|2022-06-19 09:20:00|46.43|45.03|46.42|45.02|46.43|45.03|46.31|44.91|213
1655630700000|2022-06-19 09:25:00|46.41|45.01|46.37|44.97|46.49|45.09|46.35|44.95|212
1655631000000|2022-06-19 09:30:00|46.36|44.96|46.6|45.2|46.61|45.21|46.27|44.87|298
1655631300000|2022-06-19 09:35:00|46.61|45.21|46.41|45.01|46.61|45.21|46.33|44.93|225
1655631600000|2022-06-19 09:40:00|46.42|45.02|46.48|45.08|46.52|45.12|46.34|44.94|148
1655631900000|2022-06-19 09:45:00|46.47|45.07|46.56|45.16|46.84|45.44|46.46|45.06|261
1655632200000|2022-06-19 09:50:00|46.55|45.15|46.35|44.95|46.57|45.17|46.21|44.81|224
1655632500000|2022-06-19 09:55:00|46.36|44.96|46.14|44.74|46.37|44.97|46.11|44.71|154
1655632800000|2022-06-19 10:00:00|46.15|44.75|46.13|44.73|46.2|44.8|45.99|44.59|192
1655633100000|2022-06-19 10:05:00|46.14|44.74|46.37|44.97|46.38|44.98|46.11|44.71|181
1655633400000|2022-06-19 10:10:00|46.36|44.96|46.59|45.19|46.63|45.23|46.24|44.84|202
1655633700000|2022-06-19 10:15:00|46.6|45.2|47.1|45.7|47.18|45.78|46.57|45.17|386
1655634000000|2022-06-19 10:20:00|47.11|45.71|47.94|46.54|48.15|46.75|47.1|45.7|487
1655634300000|2022-06-19 10:25:00|47.95|46.55|47.63|46.23|47.98|46.58|47.49|46.09|379
1655634600000|2022-06-19 10:30:00|47.64|46.24|47.78|46.38|47.89|46.49|47.57|46.17|287
1655634900000|2022-06-19 10:35:00|47.77|46.37|47.54|46.14|47.9|46.5|47.46|46.06|241
1655635200000|2022-06-19 10:40:00|47.55|46.15|47.63|46.23|47.73|46.33|47.51|46.11|268
1655635500000|2022-06-19 10:45:00|47.64|46.24|47.63|46.23|47.66|46.26|47.35|45.95|231
1655635800000|2022-06-19 10:50:00|47.62|46.22|47.69|46.29|47.76|46.36|47.48|46.08|227
1655636100000|2022-06-19 10:55:00|47.7|46.3|47.87|46.47|48.28|46.88|47.69|46.29|310
1655636400000|2022-06-19 11:00:00|47.86|46.46|47.62|46.22|47.94|46.54|47.59|46.19|273
1655636700000|2022-06-19 11:05:00|47.64|46.24|47.65|46.25|47.69|46.29|47.55|46.15|179
1655637000000|2022-06-19 11:10:00|47.64|46.24|47.56|46.16|47.64|46.24|47.49|46.09|159
1655637300000|2022-06-19 11:15:00|47.55|46.15|47.46|46.06|47.67|46.27|47.4|46|211
1655637600000|2022-06-19 11:20:00|47.45|46.05|47.4|46|47.47|46.07|47.26|45.86|157
1655637900000|2022-06-19 11:25:00|47.39|45.99|47.45|46.05|47.45|46.05|47.34|45.94|136
1655638200000|2022-06-19 11:30:00|47.44|46.04|47.64|46.24|47.7|46.3|47.4|46|144
1655638500000|2022-06-19 11:35:00|47.65|46.25|47.44|46.04|47.66|46.26|47.4|46|152
1655638800000|2022-06-19 11:40:00|47.43|46.03|47.22|45.82|47.43|46.03|47.19|45.79|191
1655639100000|2022-06-19 11:45:00|47.23|45.83|47.3|45.9|47.34|45.94|47.14|45.74|135
1655639400000|2022-06-19 11:50:00|47.29|45.89|47.35|45.95|47.35|45.95|47.28|45.88|108
1655639700000|2022-06-19 11:55:00|47.36|45.96|47.27|45.87|47.36|45.96|47.26|45.86|83
1655640000000|2022-06-19 12:00:00|47.28|45.88|47.2|45.8|47.43|46.03|47.2|45.8|144
1655640300000|2022-06-19 12:05:00|47.19|45.79|47.48|46.08|47.51|46.11|47.13|45.73|162
1655640600000|2022-06-19 12:10:00|47.47|46.07|47.66|46.26|47.67|46.27|47.47|46.07|136
1655640900000|2022-06-19 12:15:00|47.67|46.27|47.76|46.36|47.95|46.55|47.57|46.17|223
1655641200000|2022-06-19 12:20:00|47.77|46.37|47.47|46.07|47.78|46.38|47.46|46.06|217
1655641500000|2022-06-19 12:25:00|47.48|46.08|46.9|45.5|47.48|46.08|46.82|45.42|235
1655641800000|2022-06-19 12:30:00|46.91|45.51|47.17|45.77|47.22|45.82|46.76|45.36|279
1655642100000|2022-06-19 12:35:00|47.18|45.78|47.12|45.72|47.22|45.82|47.07|45.67|166
1655642400000|2022-06-19 12:40:00|47.13|45.73|46.85|45.45|47.13|45.73|46.84|45.44|219
1655642700000|2022-06-19 12:45:00|46.86|45.46|47|45.6|47.1|45.7|46.86|45.46|211
1655643000000|2022-06-19 12:50:00|46.99|45.59|46.74|45.34|47.05|45.65|46.73|45.33|164
1655643300000|2022-06-19 12:55:00|46.73|45.33|46.85|45.45|46.97|45.57|46.67|45.27|217
1655643600000|2022-06-19 13:00:00|46.86|45.46|47|45.6|47.05|45.65|46.85|45.45|163
1655643900000|2022-06-19 13:05:00|46.99|45.59|47.05|45.65|47.06|45.66|46.96|45.56|133
1655644200000|2022-06-19 13:10:00|47.06|45.66|46.83|45.43|47.08|45.68|46.78|45.38|198
1655644500000|2022-06-19 13:15:00|46.84|45.44|47.07|45.67|47.26|45.86|46.82|45.42|191
1655644800000|2022-06-19 13:20:00|47.08|45.68|47.16|45.76|47.22|45.82|47.05|45.65|152
1655645100000|2022-06-19 13:25:00|47.14|45.74|47.22|45.82|47.22|45.82|47.14|45.74|118
1655645400000|2022-06-19 13:30:00|47.21|45.81|47.02|45.62|47.31|45.91|46.99|45.59|229
1655645700000|2022-06-19 13:35:00|47.01|45.61|47.12|45.72|47.25|45.85|47|45.6|106
1655646000000|2022-06-19 13:40:00|47.11|45.71|46.97|45.57|47.13|45.73|46.96|45.56|110
1655646300000|2022-06-19 13:45:00|46.96|45.56|47.1|45.7|47.19|45.79|46.88|45.48|167
1655646600000|2022-06-19 13:50:00|47.09|45.69|46.81|45.41|47.09|45.69|46.81|45.41|137
1655646900000|2022-06-19 13:55:00|46.8|45.4|46.59|45.19|46.87|45.47|46.48|45.08|212
1655647200000|2022-06-19 14:00:00|46.58|45.18|46.76|45.36|46.85|45.45|46.56|45.16|229
1655647500000|2022-06-19 14:05:00|46.75|45.35|46.75|45.35|46.86|45.46|46.68|45.28|134
1655647800000|2022-06-19 14:10:00|46.74|45.34|46.47|45.07|46.77|45.37|46.45|45.05|139
1655648100000|2022-06-19 14:15:00|46.46|45.06|46.67|45.27|46.71|45.31|46.46|45.06|147
1655648400000|2022-06-19 14:20:00|46.68|45.28|46.62|45.22|46.74|45.34|46.59|45.19|99
1655648700000|2022-06-19 14:25:00|46.63|45.23|46.79|45.39|46.87|45.47|46.63|45.23|130
1655649000000|2022-06-19 14:30:00|46.78|45.38|46.87|45.47|46.97|45.57|46.77|45.37|157
1655649300000|2022-06-19 14:35:00|46.88|45.48|46.86|45.46|46.95|45.55|46.82|45.42|119
1655649600000|2022-06-19 14:40:00|46.85|45.45|46.82|45.42|46.88|45.48|46.82|45.42|96
1655649900000|2022-06-19 14:45:00|46.81|45.41|46.92|45.52|47.03|45.63|46.75|45.35|181
1655650200000|2022-06-19 14:50:00|46.93|45.53|46.82|45.42|47|45.6|46.78|45.38|98
1655650500000|2022-06-19 14:55:00|46.81|45.41|46.93|45.53|46.94|45.54|46.79|45.39|111
1655650800000|2022-06-19 15:00:00|46.94|45.54|46.87|45.47|47.08|45.68|46.87|45.47|146
1655651100000|2022-06-19 15:05:00|46.86|45.46|46.64|45.24|46.87|45.47|46.61|45.21|135
1655651400000|2022-06-19 15:10:00|46.65|45.25|46.61|45.21|46.71|45.31|46.54|45.14|152
1655651700000|2022-06-19 15:15:00|46.62|45.22|46.58|45.18|46.66|45.26|46.51|45.11|129
1655652000000|2022-06-19 15:20:00|46.59|45.19|46.7|45.3|46.72|45.32|46.59|45.19|88
1655652300000|2022-06-19 15:25:00|46.71|45.31|46.84|45.44|46.88|45.48|46.71|45.31|131
1655652600000|2022-06-19 15:30:00|46.85|45.45|47.39|45.99|47.48|46.08|46.85|45.45|270
1655652900000|2022-06-19 15:35:00|47.38|45.98|47.57|46.17|47.69|46.29|47.27|45.87|344
1655653200000|2022-06-19 15:40:00|47.56|46.16|47.36|45.96|47.58|46.18|47.27|45.87|237
1655653500000|2022-06-19 15:45:00|47.37|45.97|47.43|46.03|47.51|46.11|47.23|45.83|275
1655653800000|2022-06-19 15:50:00|47.44|46.04|47.59|46.19|47.74|46.34|47.38|45.98|289
1655654100000|2022-06-19 15:55:00|47.6|46.2|47.73|46.33|47.74|46.34|47.46|46.06|223
1655654400000|2022-06-19 16:00:00|47.72|46.32|47.83|46.43|47.85|46.45|47.4|46|275
1655654700000|2022-06-19 16:05:00|47.84|46.44|47.59|46.19|47.87|46.47|47.45|46.05|217
1655655000000|2022-06-19 16:10:00|47.58|46.18|47.46|46.06|47.65|46.25|47.41|46.01|195
1655655300000|2022-06-19 16:15:00|47.47|46.07|47.29|45.89|47.52|46.12|47.26|45.86|141
1655655600000|2022-06-19 16:20:00|47.28|45.88|47.28|45.88|47.42|46.02|47.18|45.78|143
1655655900000|2022-06-19 16:25:00|47.29|45.89|47.33|45.93|47.39|45.99|47.27|45.87|92
1655656200000|2022-06-19 16:30:00|47.34|45.94|47.26|45.86|47.35|45.95|47.18|45.78|104
1655656500000|2022-06-19 16:35:00|47.25|45.85|47.27|45.87|47.31|45.91|47.2|45.8|132
1655656800000|2022-06-19 16:40:00|47.28|45.88|47.34|45.94|47.41|46.01|47.23|45.83|158
1655657100000|2022-06-19 16:45:00|47.33|45.93|46.91|45.51|47.5|46.1|46.9|45.5|280
1655657400000|2022-06-19 16:50:00|46.9|45.5|47.13|45.73|47.2|45.8|46.9|45.5|201
1655657700000|2022-06-19 16:55:00|47.11|45.71|46.95|45.55|47.11|45.71|46.9|45.5|134
1655658000000|2022-06-19 17:00:00|46.94|45.54|47|45.6|47.1|45.7|46.92|45.52|159
1655658300000|2022-06-19 17:05:00|46.99|45.59|46.77|45.37|47|45.6|46.75|45.35|125
1655658600000|2022-06-19 17:10:00|46.76|45.36|46.68|45.28|46.77|45.37|46.65|45.25|113
1655658900000|2022-06-19 17:15:00|46.69|45.29|46.56|45.16|46.72|45.32|46.52|45.12|139
1655659200000|2022-06-19 17:20:00|46.57|45.17|46.51|45.11|46.67|45.27|46.48|45.08|161
1655659500000|2022-06-19 17:25:00|46.52|45.12|46.53|45.13|46.55|45.15|46.46|45.06|96
1655659800000|2022-06-19 17:30:00|46.52|45.12|46.49|45.09|46.7|45.3|46.48|45.08|135
1655660100000|2022-06-19 17:35:00|46.5|45.1|46.61|45.21|46.64|45.24|46.49|45.09|115
1655660400000|2022-06-19 17:40:00|46.62|45.22|46.72|45.32|46.73|45.33|46.59|45.19|124
1655660700000|2022-06-19 17:45:00|46.71|45.31|46.74|45.34|46.91|45.51|46.55|45.15|176
1655661000000|2022-06-19 17:50:00|46.73|45.33|46.64|45.24|46.74|45.34|46.6|45.2|83
1655661300000|2022-06-19 17:55:00|46.63|45.23|46.52|45.12|46.65|45.25|46.4|45|144
1655661600000|2022-06-19 18:00:00|46.51|45.11|46.52|45.12|46.59|45.19|46.49|45.09|116
1655661900000|2022-06-19 18:05:00|46.53|45.13|46.83|45.43|46.84|45.44|46.52|45.12|144
1655662200000|2022-06-19 18:10:00|46.84|45.44|46.85|45.45|46.96|45.56|46.73|45.33|187
1655662500000|2022-06-19 18:15:00|46.84|45.44|46.96|45.56|47.18|45.78|46.79|45.39|249
1655662800000|2022-06-19 18:20:00|46.97|45.57|47.06|45.66|47.1|45.7|46.95|45.55|114
1655663100000|2022-06-19 18:25:00|47.05|45.65|47.05|45.65|47.06|45.66|46.92|45.52|115
1655663400000|2022-06-19 18:30:00|47.06|45.66|47.12|45.72|47.13|45.73|46.9|45.5|177
1655663700000|2022-06-19 18:35:00|47.11|45.71|47|45.6|47.13|45.73|46.96|45.56|98
1655664000000|2022-06-19 18:40:00|46.99|45.59|46.92|45.52|46.99|45.59|46.87|45.47|77
1655664300000|2022-06-19 18:45:00|46.93|45.53|46.96|45.56|47|45.6|46.86|45.46|152
1655664600000|2022-06-19 18:50:00|46.97|45.57|47.19|45.79|47.21|45.81|46.93|45.53|146
1655664900000|2022-06-19 18:55:00|47.18|45.78|48.17|46.77|48.17|46.77|47.17|45.77|369
1655665200000|2022-06-19 19:00:00|48.13|46.73|48.15|46.75|48.54|47.14|47.87|46.47|500
1655665500000|2022-06-19 19:05:00|48.16|46.76|47.75|46.35|48.18|46.78|47.64|46.24|320
1655665800000|2022-06-19 19:10:00|47.74|46.34|47.86|46.46|47.96|46.56|47.67|46.27|257
1655666100000|2022-06-19 19:15:00|47.87|46.47|47.65|46.25|47.96|46.56|47.57|46.17|236
1655666400000|2022-06-19 19:20:00|47.63|46.23|47.82|46.42|47.85|46.45|47.56|46.16|184
1655666700000|2022-06-19 19:25:00|47.81|46.41|47.92|46.52|48|46.6|47.72|46.32|265
1655667000000|2022-06-19 19:30:00|47.93|46.53|48.03|46.63|48.11|46.71|47.73|46.33|270
1655667300000|2022-06-19 19:35:00|48.04|46.64|47.88|46.48|48.16|46.76|47.88|46.48|219
1655667600000|2022-06-19 19:40:00|47.87|46.47|47.95|46.55|48.06|46.66|47.87|46.47|199
1655667900000|2022-06-19 19:45:00|47.94|46.54|48.07|46.67|48.19|46.79|47.87|46.47|300
1655668200000|2022-06-19 19:50:00|48.06|46.66|47.94|46.54|48.15|46.75|47.91|46.51|191
1655668500000|2022-06-19 19:55:00|47.95|46.55|47.94|46.54|48.16|46.76|47.89|46.49|186
1655668800000|2022-06-19 20:00:00|47.93|46.53|47.87|46.47|48.1|46.7|47.79|46.39|260
1655669100000|2022-06-19 20:05:00|47.88|46.48|48.16|46.76|48.16|46.76|47.82|46.42|163
1655669400000|2022-06-19 20:10:00|48.17|46.77|48.08|46.68|48.36|46.96|48.01|46.61|332
1655669700000|2022-06-19 20:15:00|48.07|46.67|48.17|46.77|48.33|46.93|48.06|46.66|262
1655670000000|2022-06-19 20:20:00|48.16|46.76|48.4|47|48.42|47.02|48.14|46.74|234
1655670300000|2022-06-19 20:25:00|48.39|46.99|48.84|47.44|48.84|47.44|48.33|46.93|251
1655670600000|2022-06-19 20:30:00|48.85|47.45|48.97|47.57|49.32|47.92|48.64|47.24|436
1655670900000|2022-06-19 20:35:00|48.98|47.58|48.97|47.57|49.21|47.81|48.9|47.5|350
1655671200000|2022-06-19 20:40:00|48.96|47.56|49.12|47.72|49.3|47.9|48.96|47.56|275
1655671500000|2022-06-19 20:45:00|49.13|47.73|49.35|47.95|49.67|48.27|49.1|47.7|399
1655671800000|2022-06-19 20:50:00|49.36|47.96|49.09|47.69|49.51|48.11|49.08|47.68|305
1655672100000|2022-06-19 20:55:00|49.1|47.7|49.2|47.8|49.2|47.8|49.05|47.65|221
1655672400000|2022-06-19 21:00:00|49.21|47.81|49.05|47.65|49.23|47.83|49.03|47.63|275
1655672700000|2022-06-19 21:05:00|49.03|47.63|48.87|47.47|49.21|47.81|48.78|47.38|301
1655673000000|2022-06-19 21:10:00|48.88|47.48|48.81|47.41|48.93|47.53|48.75|47.35|245
1655673300000|2022-06-19 21:15:00|48.82|47.42|48.68|47.28|48.87|47.47|48.65|47.25|225
1655673600000|2022-06-19 21:20:00|48.67|47.27|48.74|47.34|48.77|47.37|48.62|47.22|188
1655673900000|2022-06-19 21:25:00|48.75|47.35|48.75|47.35|48.95|47.55|48.72|47.32|168
1655674200000|2022-06-19 21:30:00|48.74|47.34|48.72|47.32|48.8|47.4|48.68|47.28|116
1655674500000|2022-06-19 21:35:00|48.71|47.31|48.89|47.49|48.89|47.49|48.69|47.29|163
1655674800000|2022-06-19 21:40:00|48.87|47.47|48.66|47.26|48.9|47.5|48.65|47.25|168
1655675100000|2022-06-19 21:45:00|48.68|47.28|48.87|47.47|48.89|47.49|48.66|47.26|175
1655675400000|2022-06-19 21:50:00|48.88|47.48|48.54|47.14|48.91|47.51|48.53|47.13|175
1655675700000|2022-06-19 21:55:00|48.55|47.15|48.66|47.26|48.77|47.37|48.53|47.13|234
1655676000000|2022-06-19 22:00:00|48.65|47.25|48.64|47.24|48.87|47.47|48.63|47.23|302
1655676300000|2022-06-19 22:05:00|48.62|47.22|48.35|46.95|48.64|47.24|48.29|46.89|330
1655676600000|2022-06-19 22:10:00|48.36|46.96|48.67|47.27|48.67|47.27|48.34|46.94|217
1655676900000|2022-06-19 22:15:00|48.64|47.24|48.94|47.54|49.03|47.63|48.59|47.19|355
1655677200000|2022-06-19 22:20:00|48.93|47.53|49.13|47.73|49.29|47.89|48.91|47.51|380
1655677500000|2022-06-19 22:25:00|49.12|47.72|49.15|47.75|49.32|47.92|49.11|47.71|410
1655677800000|2022-06-19 22:30:00|49.16|47.76|49.03|47.63|49.23|47.83|48.89|47.49|390
1655678100000|2022-06-19 22:35:00|49.02|47.62|48.94|47.54|49.04|47.64|48.84|47.44|276
1655678400000|2022-06-19 22:40:00|48.95|47.55|49.09|47.69|49.13|47.73|48.91|47.51|284
1655678700000|2022-06-19 22:45:00|49.1|47.7|49.08|47.68|49.28|47.88|49.04|47.64|297
1655679000000|2022-06-19 22:50:00|49.1|47.7|49.29|47.89|49.3|47.9|49.09|47.69|241
1655679300000|2022-06-19 22:55:00|49.3|47.9|49.45|48.05|49.46|48.06|49.23|47.83|194
1655679600000|2022-06-19 23:00:00|49.46|48.06|49.32|47.92|49.46|48.06|49.31|47.91|122
1655679900000|2022-06-19 23:05:00|49.33|47.93|49|47.6|49.33|47.93|48.99|47.59|201
1655680200000|2022-06-19 23:10:00|48.98|47.58|48.87|47.47|49|47.6|48.87|47.47|204
1655680500000|2022-06-19 23:15:00|48.86|47.46|48.72|47.32|48.98|47.58|48.64|47.24|286
1655680800000|2022-06-19 23:20:00|48.74|47.34|48.7|47.3|48.8|47.4|48.66|47.26|179
1655681100000|2022-06-19 23:25:00|48.71|47.31|48.68|47.28|48.77|47.37|48.63|47.23|177
1655681400000|2022-06-19 23:30:00|48.67|47.27|48.76|47.36|48.83|47.43|48.67|47.27|173
1655681700000|2022-06-19 23:35:00|48.79|47.39|48.72|47.32|48.82|47.42|48.7|47.3|143
1655682000000|2022-06-19 23:40:00|48.71|47.31|48.58|47.18|48.77|47.37|48.56|47.16|176
1655682300000|2022-06-19 23:45:00|48.59|47.19|48.93|47.53|48.94|47.54|48.55|47.15|195
1655682600000|2022-06-19 23:50:00|48.94|47.54|49.09|47.69|49.16|47.76|48.89|47.49|210
1655682900000|2022-06-19 23:55:00|49.12|47.72|49.13|47.73|49.2|47.8|49.04|47.64|214
1655683200000|2022-06-20 00:00:00|49.14|47.74|49.13|47.73|49.49|48.09|48.86|47.46|314
1655683500000|2022-06-20 00:05:00|49.09|47.69|48.74|47.34|49.14|47.74|48.74|47.34|320
1655683800000|2022-06-20 00:10:00|48.75|47.35|48.31|46.91|48.75|47.35|48.22|46.82|318
1655684100000|2022-06-20 00:15:00|48.32|46.92|48.66|47.26|48.7|47.3|48.23|46.83|329
1655684400000|2022-06-20 00:20:00|48.68|47.28|48.55|47.15|48.73|47.33|48.5|47.1|298
1655684700000|2022-06-20 00:25:00|48.57|47.17|48.38|46.98|48.64|47.24|48.35|46.95|245
1655685000000|2022-06-20 00:30:00|48.37|46.97|48.15|46.75|48.57|47.17|48.03|46.63|339
1655685300000|2022-06-20 00:35:00|48.14|46.74|48.06|46.66|48.19|46.79|47.97|46.57|307
1655685600000|2022-06-20 00:40:00|48.04|46.64|47.95|46.55|48.1|46.7|47.92|46.52|272
1655685900000|2022-06-20 00:45:00|47.97|46.57|48.03|46.63|48.22|46.82|47.97|46.57|248
1655686200000|2022-06-20 00:50:00|48.05|46.65|47.85|46.45|48.06|46.66|47.76|46.36|279
1655686500000|2022-06-20 00:55:00|47.84|46.44|47.86|46.46|47.98|46.58|47.75|46.35|295
1655686800000|2022-06-20 01:00:00|47.85|46.45|48.01|46.61|48.15|46.75|47.85|46.45|258
1655687100000|2022-06-20 01:05:00|48.02|46.62|47.82|46.42|48.05|46.65|47.8|46.4|159
1655687400000|2022-06-20 01:10:00|47.8|46.4|47.48|46.08|47.8|46.4|47.36|45.96|359
1655687700000|2022-06-20 01:15:00|47.47|46.07|47.47|46.07|47.61|46.21|47.38|45.98|340
1655688000000|2022-06-20 01:20:00|47.46|46.06|47.5|46.1|47.59|46.19|47.35|45.95|302
1655688300000|2022-06-20 01:25:00|47.51|46.11|47.47|46.07|47.53|46.13|47.31|45.91|270
1655688600000|2022-06-20 01:30:00|47.46|46.06|47.53|46.13|47.54|46.14|47.37|45.97|242
1655688900000|2022-06-20 01:35:00|47.54|46.14|47.29|45.89|47.57|46.17|47.25|45.85|209
1655689200000|2022-06-20 01:40:00|47.3|45.9|47.12|45.72|47.3|45.9|47.07|45.67|290
1655689500000|2022-06-20 01:45:00|47.14|45.74|47.1|45.7|47.23|45.83|47.09|45.69|269
1655689800000|2022-06-20 01:50:00|47.09|45.69|47.32|45.92|47.32|45.92|46.96|45.56|256
1655690100000|2022-06-20 01:55:00|47.29|45.89|47.3|45.9|47.35|45.95|47.22|45.82|266
1655690400000|2022-06-20 02:00:00|47.29|45.89|47.55|46.15|47.66|46.26|47.28|45.88|289
1655690700000|2022-06-20 02:05:00|47.56|46.16|47.77|46.37|47.93|46.53|47.54|46.14|295
1655691000000|2022-06-20 02:10:00|47.75|46.35|47.6|46.2|47.77|46.37|47.56|46.16|249
1655691300000|2022-06-20 02:15:00|47.61|46.21|47.52|46.12|47.61|46.21|47.41|46.01|298
1655691600000|2022-06-20 02:20:00|47.53|46.13|47.39|45.99|47.6|46.2|47.37|45.97|247
1655691900000|2022-06-20 02:25:00|47.4|46|46.95|45.55|47.51|46.11|46.92|45.52|311
1655692200000|2022-06-20 02:30:00|46.96|45.56|47.17|45.77|47.2|45.8|46.89|45.49|319
1655692500000|2022-06-20 02:35:00|47.16|45.76|47.16|45.76|47.26|45.86|47.11|45.71|267
1655692800000|2022-06-20 02:40:00|47.18|45.78|47.37|45.97|47.41|46.01|47.16|45.76|238
1655693100000|2022-06-20 02:45:00|47.38|45.98|47.41|46.01|47.47|46.07|47.3|45.9|212
1655693400000|2022-06-20 02:50:00|47.4|46|47.45|46.05|47.53|46.13|47.35|45.95|196
1655693700000|2022-06-20 02:55:00|47.46|46.06|47.52|46.12|47.55|46.15|47.4|46|186
1655694000000|2022-06-20 03:00:00|47.51|46.11|47.31|45.91|47.59|46.19|47.27|45.87|276
1655694300000|2022-06-20 03:05:00|47.32|45.92|47.5|46.1|47.6|46.2|47.25|45.85|264
1655694600000|2022-06-20 03:10:00|47.49|46.09|47.55|46.15|47.65|46.25|47.49|46.09|166
1655694900000|2022-06-20 03:15:00|47.56|46.16|47.55|46.15|47.58|46.18|47.4|46|208
1655695200000|2022-06-20 03:20:00|47.56|46.16|47.64|46.24|47.67|46.27|47.49|46.09|219
1655695500000|2022-06-20 03:25:00|47.62|46.22|47.76|46.36|47.84|46.44|47.61|46.21|212
1655695800000|2022-06-20 03:30:00|47.75|46.35|47.69|46.29|47.78|46.38|47.63|46.23|122
1655696100000|2022-06-20 03:35:00|47.7|46.3|47.74|46.34|47.77|46.37|47.64|46.24|187
1655696400000|2022-06-20 03:40:00|47.75|46.35|47.95|46.55|47.97|46.57|47.75|46.35|231
1655696700000|2022-06-20 03:45:00|47.96|46.56|47.74|46.34|48.02|46.62|47.73|46.33|238
1655697000000|2022-06-20 03:50:00|47.73|46.33|47.64|46.24|47.81|46.41|47.62|46.22|190
1655697300000|2022-06-20 03:55:00|47.63|46.23|47.53|46.13|47.69|46.29|47.53|46.13|171
1655697600000|2022-06-20 04:00:00|47.54|46.14|47.42|46.02|47.55|46.15|47.41|46.01|149
1655697900000|2022-06-20 04:05:00|47.41|46.01|47.5|46.1|47.53|46.13|47.36|45.96|164
1655698200000|2022-06-20 04:10:00|47.48|46.08|47.53|46.13|47.58|46.18|47.48|46.08|201
1655698500000|2022-06-20 04:15:00|47.55|46.15|47.66|46.26|47.73|46.33|47.53|46.13|146
1655698800000|2022-06-20 04:20:00|47.64|46.24|47.74|46.34|47.86|46.46|47.63|46.23|223
1655699100000|2022-06-20 04:25:00|47.75|46.35|47.96|46.56|47.98|46.58|47.74|46.34|228
1655699400000|2022-06-20 04:30:00|47.99|46.59|47.92|46.52|47.99|46.59|47.77|46.37|257
1655699700000|2022-06-20 04:35:00|47.91|46.51|47.78|46.38|47.92|46.52|47.78|46.38|186
1655700000000|2022-06-20 04:40:00|47.79|46.39|47.73|46.33|47.83|46.43|47.71|46.31|172
1655700300000|2022-06-20 04:45:00|47.72|46.32|47.6|46.2|47.79|46.39|47.6|46.2|203
1655700600000|2022-06-20 04:50:00|47.59|46.19|47.45|46.05|47.69|46.29|47.45|46.05|177
1655700900000|2022-06-20 04:55:00|47.44|46.04|47.02|45.62|47.46|46.06|46.93|45.53|352
1655701200000|2022-06-20 05:00:00|47.05|45.65|47.1|45.7|47.12|45.72|46.95|45.55|262
1655701500000|2022-06-20 05:05:00|47.09|45.69|47.25|45.85|47.25|45.85|47.09|45.69|179
1655701800000|2022-06-20 05:10:00|47.26|45.86|47.2|45.8|47.29|45.89|47.08|45.68|226
1655702100000|2022-06-20 05:15:00|47.19|45.79|46.9|45.5|47.24|45.84|46.88|45.48|290
1655702400000|2022-06-20 05:20:00|46.91|45.51|46.9|45.5|47.03|45.63|46.89|45.49|192
1655702700000|2022-06-20 05:25:00|46.91|45.51|47.05|45.65|47.06|45.66|46.82|45.42|237
1655703000000|2022-06-20 05:30:00|47.06|45.66|47.11|45.71|47.13|45.73|46.86|45.46|315
1655703300000|2022-06-20 05:35:00|47.13|45.73|47.22|45.82|47.26|45.86|47.07|45.67|235
1655703600000|2022-06-20 05:40:00|47.21|45.81|47.28|45.88|47.33|45.93|47.18|45.78|185
1655703900000|2022-06-20 05:45:00|47.27|45.87|47.29|45.89|47.37|45.97|47.19|45.79|234
1655704200000|2022-06-20 05:50:00|47.28|45.88|47.56|46.16|47.62|46.22|47.27|45.87|326
1655704500000|2022-06-20 05:55:00|47.57|46.17|47.68|46.28|47.71|46.31|47.49|46.09|226
1655704800000|2022-06-20 06:00:00|47.69|46.29|47.64|46.24|47.71|46.31|47.61|46.21|213
1655705100000|2022-06-20 06:05:00|47.63|46.23|47.73|46.33|47.76|46.36|47.63|46.23|147
1655705400000|2022-06-20 06:10:00|47.72|46.32|47.87|46.47|47.87|46.47|47.7|46.3|149
1655705700000|2022-06-20 06:15:00|47.86|46.46|47.63|46.23|47.97|46.57|47.63|46.23|200
1655706000000|2022-06-20 06:20:00|47.64|46.24|47.35|45.95|47.67|46.27|47.33|45.93|212
1655706300000|2022-06-20 06:25:00|47.37|45.97|47.23|45.83|47.42|46.02|47.2|45.8|220
1655706600000|2022-06-20 06:30:00|47.25|45.85|47.4|46|47.41|46.01|47.14|45.74|239
1655706900000|2022-06-20 06:35:00|47.41|46.01|47.42|46.02|47.49|46.09|47.34|45.94|186
1655707200000|2022-06-20 06:40:00|47.43|46.03|47.52|46.12|47.62|46.22|47.39|45.99|200
1655707500000|2022-06-20 06:45:00|47.55|46.15|47.64|46.24|47.7|46.3|47.53|46.13|191
1655707800000|2022-06-20 06:50:00|47.63|46.23|47.81|46.41|47.81|46.41|47.6|46.2|222
1655708100000|2022-06-20 06:55:00|47.8|46.4|47.78|46.38|47.84|46.44|47.62|46.22|162
1655708400000|2022-06-20 07:00:00|47.77|46.37|47.66|46.26|47.8|46.4|47.63|46.23|266
1655708700000|2022-06-20 07:05:00|47.65|46.25|47.43|46.03|47.65|46.25|47.38|45.98|193
1655709000000|2022-06-20 07:10:00|47.44|46.04|47.37|45.97|47.5|46.1|47.32|45.92|181
1655709300000|2022-06-20 07:15:00|47.36|45.96|47.33|45.93|47.4|46|47.14|45.74|233
1655709600000|2022-06-20 07:20:00|47.32|45.92|47.3|45.9|47.42|46.02|47.2|45.8|240
1655709900000|2022-06-20 07:25:00|47.31|45.91|47.27|45.87|47.36|45.96|47.22|45.82|273
1655710200000|2022-06-20 07:30:00|47.28|45.88|47.28|45.88|47.34|45.94|47.25|45.85|248
1655710500000|2022-06-20 07:35:00|47.29|45.89|47.12|45.72|47.3|45.9|46.93|45.53|283
1655710800000|2022-06-20 07:40:00|47.11|45.71|47.05|45.65|47.14|45.74|47|45.6|214
1655711100000|2022-06-20 07:45:00|47.06|45.66|47.11|45.71|47.16|45.76|46.95|45.55|256
1655711400000|2022-06-20 07:50:00|47.12|45.72|47.17|45.77|47.22|45.82|47.1|45.7|166
1655711700000|2022-06-20 07:55:00|47.16|45.76|47.43|46.03|47.45|46.05|47.15|45.75|194
1655712000000|2022-06-20 08:00:00|47.44|46.04|47.37|45.97|47.52|46.12|47.3|45.9|200
1655712300000|2022-06-20 08:05:00|47.38|45.98|47.71|46.31|47.74|46.34|47.31|45.91|243
1655712600000|2022-06-20 08:10:00|47.72|46.32|47.94|46.54|48.16|46.76|47.66|46.26|364
1655712900000|2022-06-20 08:15:00|47.92|46.52|48.09|46.69|48.22|46.82|47.82|46.42|367
1655713200000|2022-06-20 08:20:00|48.11|46.71|47.99|46.59|48.11|46.71|47.94|46.54|324
1655713500000|2022-06-20 08:25:00|47.98|46.58|48.19|46.79|48.24|46.84|47.87|46.47|305
1655713800000|2022-06-20 08:30:00|48.2|46.8|48.24|46.84|48.34|46.94|48.03|46.63|328
1655714100000|2022-06-20 08:35:00|48.22|46.82|48.27|46.87|48.39|46.99|48.16|46.76|379
1655714400000|2022-06-20 08:40:00|48.25|46.85|48.39|46.99|48.45|47.05|48.21|46.81|348
1655714700000|2022-06-20 08:45:00|48.38|46.98|48.19|46.79|48.49|47.09|48.15|46.75|334
1655715000000|2022-06-20 08:50:00|48.18|46.78|48.31|46.91|48.4|47|48.17|46.77|294
1655715300000|2022-06-20 08:55:00|48.29|46.89|48.54|47.14|48.55|47.15|48.27|46.87|303
1655715600000|2022-06-20 09:00:00|48.53|47.13|48.53|47.13|48.66|47.26|48.45|47.05|291
1655715900000|2022-06-20 09:05:00|48.52|47.12|48.74|47.34|48.75|47.35|48.43|47.03|323
1655716200000|2022-06-20 09:10:00|48.75|47.35|48.96|47.56|49.03|47.63|48.73|47.33|264
1655716500000|2022-06-20 09:15:00|48.98|47.58|48.75|47.35|48.99|47.59|48.67|47.27|323
1655716800000|2022-06-20 09:20:00|48.74|47.34|48.8|47.4|48.84|47.44|48.67|47.27|240
1655717100000|2022-06-20 09:25:00|48.79|47.39|48.98|47.58|49.05|47.65|48.75|47.35|287
1655717400000|2022-06-20 09:30:00|48.97|47.57|48.86|47.46|49.41|48.01|48.86|47.46|377
1655717700000|2022-06-20 09:35:00|48.88|47.48|49.1|47.7|49.1|47.7|48.73|47.33|420
1655718000000|2022-06-20 09:40:00|49.09|47.69|49.15|47.75|49.19|47.79|49.01|47.61|264
1655718300000|2022-06-20 09:45:00|49.14|47.74|49.29|47.89|49.29|47.89|48.95|47.55|293
1655718600000|2022-06-20 09:50:00|49.27|47.87|49.34|47.94|49.4|48|49.18|47.78|195
1655718900000|2022-06-20 09:55:00|49.33|47.93|49.51|48.11|49.53|48.13|49.26|47.86|200
1655719200000|2022-06-20 10:00:00|49.5|48.1|49.74|48.34|49.75|48.35|49.35|47.95|310
1655719500000|2022-06-20 10:05:00|49.75|48.35|49.89|48.49|50.11|48.71|49.73|48.33|327
1655719800000|2022-06-20 10:10:00|49.91|48.51|49.66|48.26|50.24|48.84|49.66|48.26|409
1655720100000|2022-06-20 10:15:00|49.64|48.24|49.56|48.16|49.67|48.27|49.44|48.04|404
1655720400000|2022-06-20 10:20:00|49.54|48.14|49.75|48.35|49.79|48.39|49.52|48.12|295
1655720700000|2022-06-20 10:25:00|49.76|48.36|49.89|48.49|49.96|48.56|49.72|48.32|299
1655721000000|2022-06-20 10:30:00|49.9|48.5|49.93|48.53|49.97|48.57|49.68|48.28|260
1655721300000|2022-06-20 10:35:00|49.94|48.54|50.12|48.72|50.13|48.73|49.91|48.51|193
1655721600000|2022-06-20 10:40:00|50.1|48.7|50.38|48.98|50.58|49.18|50.05|48.65|393
1655721900000|2022-06-20 10:45:00|50.4|49|50.19|48.79|50.57|49.17|50.12|48.72|335
1655722200000|2022-06-20 10:50:00|50.2|48.8|50.68|49.28|50.7|49.3|50.19|48.79|349
1655722500000|2022-06-20 10:55:00|50.69|49.29|50.81|49.41|50.92|49.52|50.59|49.19|372
1655722800000|2022-06-20 11:00:00|50.82|49.42|50.57|49.17|50.87|49.47|50.44|49.04|327
1655723100000|2022-06-20 11:05:00|50.56|49.16|50.6|49.2|50.62|49.22|50.46|49.06|199
1655723400000|2022-06-20 11:10:00|50.59|49.19|50.75|49.35|50.77|49.37|50.59|49.19|230
1655723700000|2022-06-20 11:15:00|50.73|49.33|50.58|49.18|50.89|49.49|50.57|49.17|252
1655724000000|2022-06-20 11:20:00|50.56|49.16|50.81|49.41|50.82|49.42|50.36|48.96|300
1655724300000|2022-06-20 11:25:00|50.83|49.43|51.06|49.66|51.22|49.82|50.78|49.38|238
1655724600000|2022-06-20 11:30:00|51.08|49.68|50.76|49.36|51.17|49.77|50.65|49.25|220
1655724900000|2022-06-20 11:35:00|50.75|49.35|51.24|49.84|51.36|49.96|50.72|49.32|213
1655725200000|2022-06-20 11:40:00|51.25|49.85|51.33|49.93|51.42|50.02|51.21|49.81|207
1655725500000|2022-06-20 11:45:00|51.35|49.95|51.43|50.03|51.45|50.05|51.05|49.65|278
1655725800000|2022-06-20 11:50:00|51.42|50.02|51.29|49.89|51.57|50.17|51.26|49.86|274
1655726100000|2022-06-20 11:55:00|51.3|49.9|51.05|49.65|51.31|49.91|51.02|49.62|254
1655726400000|2022-06-20 12:00:00|51.04|49.64|50.69|49.29|51.21|49.81|50.49|49.09|383
1655726700000|2022-06-20 12:05:00|50.7|49.3|50.66|49.26|50.76|49.36|50.5|49.1|347
1655727000000|2022-06-20 12:10:00|50.63|49.23|50.5|49.1|50.63|49.23|50.43|49.03|271
1655727300000|2022-06-20 12:15:00|50.51|49.11|50.36|48.96|50.55|49.15|50.2|48.8|309
1655727600000|2022-06-20 12:20:00|50.37|48.97|50.57|49.17|50.61|49.21|50.31|48.91|241
1655727900000|2022-06-20 12:25:00|50.59|49.19|50.05|48.65|50.59|49.19|50|48.6|380
1655728200000|2022-06-20 12:30:00|50.04|48.64|49.98|48.58|50.25|48.85|49.91|48.51|330
1655728500000|2022-06-20 12:35:00|49.99|48.59|49.96|48.56|50.17|48.77|49.92|48.52|281
1655728800000|2022-06-20 12:40:00|49.94|48.54|50.05|48.65|50.08|48.68|49.94|48.54|216
1655729100000|2022-06-20 12:45:00|50.06|48.66|50.26|48.86|50.35|48.95|50|48.6|252
1655729400000|2022-06-20 12:50:00|50.28|48.88|50.33|48.93|50.51|49.11|50.26|48.86|245
1655729700000|2022-06-20 12:55:00|50.36|48.96|50.42|49.02|50.49|49.09|50.32|48.92|196
1655730000000|2022-06-20 13:00:00|50.43|49.03|50.3|48.9|50.51|49.11|50.21|48.81|255
1655730300000|2022-06-20 13:05:00|50.33|48.93|50.18|48.78|50.37|48.97|50.15|48.75|203
1655730600000|2022-06-20 13:10:00|50.19|48.79|50.41|49.01|50.44|49.04|50.06|48.66|217
1655730900000|2022-06-20 13:15:00|50.39|48.99|50.51|49.11|50.64|49.24|50.32|48.92|263
1655731200000|2022-06-20 13:20:00|50.5|49.1|50.55|49.15|50.58|49.18|50.41|49.01|228
1655731500000|2022-06-20 13:25:00|50.54|49.14|50.64|49.24|50.83|49.43|50.51|49.11|353
1655731800000|2022-06-20 13:30:00|50.6|49.2|50.46|49.06|50.8|49.4|50.44|49.04|265
1655732100000|2022-06-20 13:35:00|50.47|49.07|50.43|49.03|50.49|49.09|50.17|48.77|353
1655732400000|2022-06-20 13:40:00|50.44|49.04|50.41|49.01|50.51|49.11|50.3|48.9|235
1655732700000|2022-06-20 13:45:00|50.42|49.02|49.7|48.3|50.42|49.02|49.66|48.26|356
1655733000000|2022-06-20 13:50:00|49.69|48.29|49.91|48.51|50.03|48.63|49.67|48.27|282
1655733300000|2022-06-20 13:55:00|49.9|48.5|49.94|48.54|50.05|48.65|49.88|48.48|282
1655733600000|2022-06-20 14:00:00|49.92|48.52|50.14|48.74|50.32|48.92|49.89|48.49|337
1655733900000|2022-06-20 14:05:00|50.15|48.75|50.2|48.8|50.27|48.87|50.02|48.62|297
1655734200000|2022-06-20 14:10:00|50.19|48.79|49.97|48.57|50.29|48.89|49.97|48.57|232
1655734500000|2022-06-20 14:15:00|49.98|48.58|50.25|48.85|50.33|48.93|49.94|48.54|342
1655734800000|2022-06-20 14:20:00|50.27|48.87|50.51|49.11|50.53|49.13|50.24|48.84|229
1655735100000|2022-06-20 14:25:00|50.52|49.12|50.52|49.12|50.58|49.18|50.47|49.07|234
1655735400000|2022-06-20 14:30:00|50.51|49.11|50.71|49.31|50.77|49.37|50.44|49.04|341
1655735700000|2022-06-20 14:35:00|50.7|49.3|50.69|49.29|50.86|49.46|50.63|49.23|241
1655736000000|2022-06-20 14:40:00|50.72|49.32|50.79|49.39|50.98|49.58|50.67|49.27|248
1655736300000|2022-06-20 14:45:00|50.78|49.38|50.97|49.57|51.05|49.65|50.77|49.37|310
1655736600000|2022-06-20 14:50:00|50.98|49.58|50.98|49.58|51.14|49.74|50.75|49.35|341
1655736900000|2022-06-20 14:55:00|50.99|49.59|50.96|49.56|51.18|49.78|50.9|49.5|351
1655737200000|2022-06-20 15:00:00|50.94|49.54|51.22|49.82|51.22|49.82|50.75|49.35|463
1655737500000|2022-06-20 15:05:00|51.23|49.83|50.81|49.41|51.32|49.92|50.73|49.33|472
1655737800000|2022-06-20 15:10:00|50.8|49.4|50.53|49.13|50.82|49.42|50.47|49.07|331
1655738100000|2022-06-20 15:15:00|50.55|49.15|50.29|48.89|50.64|49.24|50.13|48.73|427
1655738400000|2022-06-20 15:20:00|50.3|48.9|50.02|48.62|50.31|48.91|49.92|48.52|281
1655738700000|2022-06-20 15:25:00|50.01|48.61|50.07|48.67|50.1|48.7|49.91|48.51|318
1655739000000|2022-06-20 15:30:00|50.06|48.66|50.15|48.75|50.17|48.77|49.93|48.53|278
1655739300000|2022-06-20 15:35:00|50.14|48.74|50.3|48.9|50.35|48.95|50.13|48.73|249
1655739600000|2022-06-20 15:40:00|50.29|48.89|50.31|48.91|50.45|49.05|50.21|48.81|313
1655739900000|2022-06-20 15:45:00|50.32|48.92|50.54|49.14|50.6|49.2|50.29|48.89|243
1655740200000|2022-06-20 15:50:00|50.53|49.13|50.59|49.19|50.62|49.22|50.47|49.07|284
1655740500000|2022-06-20 15:55:00|50.6|49.2|50.63|49.23|50.68|49.28|50.53|49.13|242
1655740800000|2022-06-20 16:00:00|50.64|49.24|50.38|48.98|50.7|49.3|50.32|48.92|378
1655741100000|2022-06-20 16:05:00|50.37|48.97|50.33|48.93|50.61|49.21|50.09|48.69|373
1655741400000|2022-06-20 16:10:00|50.32|48.92|50.17|48.77|50.38|48.98|50.09|48.69|269
1655741700000|2022-06-20 16:15:00|50.18|48.78|49.94|48.54|50.32|48.92|49.94|48.54|285
1655742000000|2022-06-20 16:20:00|49.95|48.55|49.88|48.48|50.07|48.67|49.75|48.35|347
1655742300000|2022-06-20 16:25:00|49.89|48.49|50.07|48.67|50.15|48.75|49.89|48.49|296
1655742600000|2022-06-20 16:30:00|50.06|48.66|50.19|48.79|50.28|48.88|50.01|48.61|290
1655742900000|2022-06-20 16:35:00|50.22|48.82|50.17|48.77|50.24|48.84|49.98|48.58|334
1655743200000|2022-06-20 16:40:00|50.16|48.76|49.78|48.38|50.18|48.78|49.78|48.38|311
1655743500000|2022-06-20 16:45:00|49.79|48.39|49.64|48.24|49.94|48.54|49.63|48.23|310
1655743800000|2022-06-20 16:50:00|49.63|48.23|49.4|48|49.8|48.4|49.33|47.93|310
1655744100000|2022-06-20 16:55:00|49.38|47.98|49.57|48.17|49.63|48.23|49.25|47.85|342
1655744400000|2022-06-20 17:00:00|49.58|48.18|49.7|48.3|49.73|48.33|49.54|48.14|288
1655744700000|2022-06-20 17:05:00|49.68|48.28|49.6|48.2|49.69|48.29|49.2|47.8|369
1655745000000|2022-06-20 17:10:00|49.61|48.21|49.63|48.23|49.81|48.41|49.58|48.18|299
1655745300000|2022-06-20 17:15:00|49.59|48.19|49.87|48.47|49.96|48.56|49.59|48.19|309
1655745600000|2022-06-20 17:20:00|49.83|48.43|49.84|48.44|50.09|48.69|49.81|48.41|292
1655745900000|2022-06-20 17:25:00|49.85|48.45|49.68|48.28|49.97|48.57|49.67|48.27|316
1655746200000|2022-06-20 17:30:00|49.73|48.33|49.88|48.48|49.9|48.5|49.67|48.27|209
1655746500000|2022-06-20 17:35:00|49.89|48.49|49.85|48.45|49.94|48.54|49.64|48.24|237
1655746800000|2022-06-20 17:40:00|49.84|48.44|49.88|48.48|49.91|48.51|49.66|48.26|261
1655747100000|2022-06-20 17:45:00|49.89|48.49|49.8|48.4|50.01|48.61|49.79|48.39|247
1655747400000|2022-06-20 17:50:00|49.81|48.41|49.29|47.89|49.83|48.43|49.19|47.79|308
1655747700000|2022-06-20 17:55:00|49.31|47.91|48.92|47.52|49.34|47.94|48.89|47.49|402
1655748000000|2022-06-20 18:00:00|48.93|47.53|49.02|47.62|49.13|47.73|48.81|47.41|423
1655748300000|2022-06-20 18:05:00|49.01|47.61|48.96|47.56|49.1|47.7|48.8|47.4|334
1655748600000|2022-06-20 18:10:00|48.94|47.54|48.87|47.47|49.04|47.64|48.76|47.36|289
1655748900000|2022-06-20 18:15:00|48.86|47.46|48.93|47.53|49.03|47.63|48.74|47.34|292
1655749200000|2022-06-20 18:20:00|48.92|47.52|49.15|47.75|49.36|47.96|48.92|47.52|342
1655749500000|2022-06-20 18:25:00|49.16|47.76|49.15|47.75|49.28|47.88|49.11|47.71|252
1655749800000|2022-06-20 18:30:00|49.16|47.76|49.01|47.61|49.23|47.83|48.95|47.55|281
1655750100000|2022-06-20 18:35:00|49.02|47.62|49.11|47.71|49.14|47.74|48.93|47.53|191
1655750400000|2022-06-20 18:40:00|49.1|47.7|49.06|47.66|49.23|47.83|49.05|47.65|187
1655750700000|2022-06-20 18:45:00|49.05|47.65|49|47.6|49.12|47.72|48.94|47.54|218
1655751000000|2022-06-20 18:50:00|48.98|47.58|49.12|47.72|49.15|47.75|48.95|47.55|177
1655751300000|2022-06-20 18:55:00|49.11|47.71|49.17|47.77|49.25|47.85|49.03|47.63|143
1655751600000|2022-06-20 19:00:00|49.19|47.79|48.99|47.59|49.19|47.79|48.97|47.57|193
1655751900000|2022-06-20 19:05:00|48.98|47.58|48.72|47.32|48.98|47.58|48.63|47.23|260
1655752200000|2022-06-20 19:10:00|48.74|47.34|48.99|47.59|48.99|47.59|48.68|47.28|247
1655752500000|2022-06-20 19:15:00|48.98|47.58|49.1|47.7|49.24|47.84|48.89|47.49|177
1655752800000|2022-06-20 19:20:00|49.09|47.69|49.21|47.81|49.35|47.95|49.08|47.68|306
1655753100000|2022-06-20 19:25:00|49.2|47.8|49.21|47.81|49.34|47.94|49.06|47.66|325
1655753400000|2022-06-20 19:30:00|49.23|47.83|49.13|47.73|49.32|47.92|49.1|47.7|199
1655753700000|2022-06-20 19:35:00|49.14|47.74|49.29|47.89|49.33|47.93|49.03|47.63|245
1655754000000|2022-06-20 19:40:00|49.31|47.91|49.31|47.91|49.37|47.97|49.22|47.82|226
1655754300000|2022-06-20 19:45:00|49.32|47.92|49.49|48.09|49.57|48.17|49.32|47.92|313
1655754600000|2022-06-20 19:50:00|49.5|48.1|49.5|48.1|49.54|48.14|49.42|48.02|211
1655754900000|2022-06-20 19:55:00|49.49|48.09|49.34|47.94|49.53|48.13|49.33|47.93|174
1655755200000|2022-06-20 20:00:00|49.37|47.97|49.14|47.74|49.47|48.07|49.02|47.62|282
1655755500000|2022-06-20 20:05:00|49.16|47.76|49.39|47.99|49.52|48.12|49.12|47.72|217
1655755800000|2022-06-20 20:10:00|49.4|48|49.6|48.2|49.62|48.22|49.37|47.97|193
1655756100000|2022-06-20 20:15:00|49.61|48.21|49.76|48.36|49.95|48.55|49.5|48.1|322
1655756400000|2022-06-20 20:20:00|49.75|48.35|49.72|48.32|49.84|48.44|49.7|48.3|195
1655756700000|2022-06-20 20:25:00|49.73|48.33|49.75|48.35|49.78|48.38|49.58|48.18|238
1655757000000|2022-06-20 20:30:00|49.74|48.34|49.76|48.36|49.81|48.41|49.6|48.2|175
1655757300000|2022-06-20 20:35:00|49.75|48.35|49.99|48.59|50.11|48.71|49.68|48.28|296
1655757600000|2022-06-20 20:40:00|49.98|48.58|50.1|48.7|50.11|48.71|49.9|48.5|222
1655757900000|2022-06-20 20:45:00|50.07|48.67|49.91|48.51|50.1|48.7|49.77|48.37|281
1655758200000|2022-06-20 20:50:00|49.92|48.52|50.15|48.75|50.23|48.83|49.78|48.38|288
1655758500000|2022-06-20 20:55:00|50.16|48.76|50.17|48.77|50.29|48.89|50.07|48.67|252
1655758800000|2022-06-20 21:00:00|50.16|48.76|50.29|48.89|50.29|48.89|50.13|48.73|280
1655759100000|2022-06-20 21:05:00|50.27|48.87|50.18|48.78|50.29|48.89|50.08|48.68|209
1655759400000|2022-06-20 21:10:00|50.17|48.77|50.12|48.72|50.25|48.85|50.05|48.65|218
1655759700000|2022-06-20 21:15:00|50.14|48.74|50.09|48.69|50.14|48.74|49.99|48.59|150
1655760000000|2022-06-20 21:20:00|50.07|48.67|50.17|48.77|50.23|48.83|50.07|48.67|142
1655760300000|2022-06-20 21:25:00|50.16|48.76|50.17|48.77|50.22|48.82|50.06|48.66|106
1655760600000|2022-06-20 21:30:00|50.16|48.76|49.77|48.37|50.17|48.77|49.72|48.32|180
1655760900000|2022-06-20 21:35:00|49.78|48.38|49.41|48.01|49.81|48.41|49.39|47.99|253
1655761200000|2022-06-20 21:40:00|49.4|48|49.26|47.86|49.44|48.04|49.22|47.82|179
1655761500000|2022-06-20 21:45:00|49.27|47.87|48.95|47.55|49.31|47.91|48.95|47.55|206
1655761800000|2022-06-20 21:50:00|48.93|47.53|49.15|47.75|49.21|47.81|48.93|47.53|231
1655762100000|2022-06-20 21:55:00|49.16|47.76|49.28|47.88|49.35|47.95|49.13|47.73|194
1655762400000|2022-06-20 22:00:00|49.29|47.89|49.09|47.69|49.33|47.93|49.01|47.61|300
1655762700000|2022-06-20 22:05:00|49.06|47.66|48.86|47.46|49.07|47.67|48.85|47.45|293
1655763000000|2022-06-20 22:10:00|48.87|47.47|48.83|47.43|49.03|47.63|48.8|47.4|192
1655763300000|2022-06-20 22:15:00|48.8|47.4|48.79|47.39|48.96|47.56|48.65|47.25|284
1655763600000|2022-06-20 22:20:00|48.8|47.4|48.73|47.33|49.01|47.61|48.7|47.3|288
1655763900000|2022-06-20 22:25:00|48.72|47.32|49.01|47.61|49.01|47.61|48.71|47.31|302
1655764200000|2022-06-20 22:30:00|49|47.6|49.17|47.77|49.24|47.84|49|47.6|276
1655764500000|2022-06-20 22:35:00|49.16|47.76|49.16|47.76|49.25|47.85|49.06|47.66|250
1655764800000|2022-06-20 22:40:00|49.17|47.77|49.38|47.98|49.41|48.01|49.1|47.7|294
1655765100000|2022-06-20 22:45:00|49.37|47.97|49.62|48.22|49.69|48.29|49.27|47.87|316
1655765400000|2022-06-20 22:50:00|49.64|48.24|49.5|48.1|49.71|48.31|49.46|48.06|214
1655765700000|2022-06-20 22:55:00|49.49|48.09|49.56|48.16|49.65|48.25|49.43|48.03|232
1655766000000|2022-06-20 23:00:00|49.55|48.15|49.64|48.24|49.64|48.24|49.49|48.09|224
1655766300000|2022-06-20 23:05:00|49.62|48.22|49.51|48.11|49.64|48.24|49.45|48.05|180
1655766600000|2022-06-20 23:10:00|49.5|48.1|49.28|47.88|49.5|48.1|49.14|47.74|228
1655766900000|2022-06-20 23:15:00|49.27|47.87|49.19|47.79|49.29|47.89|49.11|47.71|222
1655767200000|2022-06-20 23:20:00|49.16|47.76|49.38|47.98|49.4|48|49.15|47.75|215
1655767500000|2022-06-20 23:25:00|49.39|47.99|49.33|47.93|49.39|47.99|49.02|47.62|251
1655767800000|2022-06-20 23:30:00|49.34|47.94|49.82|48.42|49.84|48.44|49.29|47.89|397
1655768100000|2022-06-20 23:35:00|49.85|48.45|50.16|48.76|50.16|48.76|49.8|48.4|353
1655768400000|2022-06-20 23:40:00|50.15|48.75|50.1|48.7|50.18|48.78|49.9|48.5|368
1655768700000|2022-06-20 23:45:00|50.09|48.69|50.2|48.8|50.26|48.86|49.98|48.58|349
1655769000000|2022-06-20 23:50:00|50.19|48.79|50.09|48.69|50.19|48.79|50.05|48.65|240
1655769300000|2022-06-20 23:55:00|50.08|48.68|49.83|48.43|50.1|48.7|49.79|48.39|316
1655769600000|2022-06-21 00:00:00|49.85|48.45|49.81|48.41|49.93|48.53|49.66|48.26|296
1655769900000|2022-06-21 00:05:00|49.77|48.37|49.93|48.53|49.94|48.54|49.75|48.35|250
1655770200000|2022-06-21 00:10:00|49.92|48.52|49.94|48.54|50.04|48.64|49.82|48.42|273
1655770500000|2022-06-21 00:15:00|49.96|48.56|49.54|48.14|50.14|48.74|49.51|48.11|347
1655770800000|2022-06-21 00:20:00|49.53|48.13|49.57|48.17|49.59|48.19|49.38|47.98|366
1655771100000|2022-06-21 00:25:00|49.55|48.15|49.58|48.18|49.63|48.23|49.46|48.06|330
1655771400000|2022-06-21 00:30:00|49.57|48.17|49.19|47.79|49.63|48.23|49.03|47.63|358
1655771700000|2022-06-21 00:35:00|49.18|47.78|49.26|47.86|49.29|47.89|49.05|47.65|308
1655772000000|2022-06-21 00:40:00|49.25|47.85|49.17|47.77|49.38|47.98|49.17|47.77|261
1655772300000|2022-06-21 00:45:00|49.18|47.78|49.72|48.32|49.73|48.33|49.18|47.78|316
1655772600000|2022-06-21 00:50:00|49.71|48.31|49.88|48.48|49.97|48.57|49.71|48.31|385
1655772900000|2022-06-21 00:55:00|49.86|48.46|50.07|48.67|50.09|48.69|49.81|48.41|321
1655773200000|2022-06-21 01:00:00|50.06|48.66|50.07|48.67|50.25|48.85|49.9|48.5|304
1655773500000|2022-06-21 01:05:00|50.09|48.69|50.07|48.67|50.13|48.73|49.95|48.55|205
1655773800000|2022-06-21 01:10:00|50.06|48.66|50.45|49.05|50.5|49.1|50.06|48.66|293
1655774100000|2022-06-21 01:15:00|50.48|49.08|50.27|48.87|50.57|49.17|50.21|48.81|278
1655774400000|2022-06-21 01:20:00|50.26|48.86|50.19|48.79|50.27|48.87|50.05|48.65|267
1655774700000|2022-06-21 01:25:00|50.18|48.78|49.86|48.46|50.23|48.83|49.84|48.44|229
1655775000000|2022-06-21 01:30:00|49.87|48.47|49.91|48.51|49.98|48.58|49.78|48.38|241
1655775300000|2022-06-21 01:35:00|49.93|48.53|49.78|48.38|49.93|48.53|49.78|48.38|270
1655775600000|2022-06-21 01:40:00|49.79|48.39|49.53|48.13|49.79|48.39|49.53|48.13|234
1655775900000|2022-06-21 01:45:00|49.54|48.14|49.9|48.5|49.9|48.5|49.5|48.1|235
1655776200000|2022-06-21 01:50:00|49.89|48.49|49.94|48.54|50.02|48.62|49.84|48.44|233
1655776500000|2022-06-21 01:55:00|49.95|48.55|50.04|48.64|50.12|48.72|49.92|48.52|260
1655776800000|2022-06-21 02:00:00|50.05|48.65|49.87|48.47|50.12|48.72|49.87|48.47|316
1655777100000|2022-06-21 02:05:00|49.89|48.49|49.43|48.03|49.89|48.49|49.4|48|383
1655777400000|2022-06-21 02:10:00|49.44|48.04|49.32|47.92|49.49|48.09|49.31|47.91|182
1655777700000|2022-06-21 02:15:00|49.31|47.91|49.45|48.05|49.46|48.06|49.29|47.89|204
1655778000000|2022-06-21 02:20:00|49.44|48.04|49.41|48.01|49.48|48.08|49.14|47.74|330
1655778300000|2022-06-21 02:25:00|49.4|48|49.44|48.04|49.51|48.11|49.34|47.94|260
1655778600000|2022-06-21 02:30:00|49.45|48.05|49.47|48.07|49.63|48.23|49.21|47.81|366
1655778900000|2022-06-21 02:35:00|49.46|48.06|49.33|47.93|49.5|48.1|49.31|47.91|369
1655779200000|2022-06-21 02:40:00|49.32|47.92|49.47|48.07|49.5|48.1|49.15|47.75|328
1655779500000|2022-06-21 02:45:00|49.48|48.08|49.33|47.93|49.55|48.15|49.33|47.93|312
1655779800000|2022-06-21 02:50:00|49.38|47.98|49.59|48.19|49.63|48.23|49.33|47.93|229
1655780100000|2022-06-21 02:55:00|49.62|48.22|49.58|48.18|49.66|48.26|49.51|48.11|239
1655780400000|2022-06-21 03:00:00|49.57|48.17|49.75|48.35|49.77|48.37|49.43|48.03|350
1655780700000|2022-06-21 03:05:00|49.76|48.36|49.64|48.24|49.79|48.39|49.39|47.99|380
1655781000000|2022-06-21 03:10:00|49.65|48.25|49.8|48.4|49.87|48.47|49.57|48.17|395
1655781300000|2022-06-21 03:15:00|49.81|48.41|49.82|48.42|49.96|48.56|49.78|48.38|360
1655781600000|2022-06-21 03:20:00|49.8|48.4|49.82|48.42|49.9|48.5|49.68|48.28|267
1655781900000|2022-06-21 03:25:00|49.81|48.41|49.63|48.23|49.82|48.42|49.44|48.04|257
1655782200000|2022-06-21 03:30:00|49.62|48.22|49.55|48.15|49.64|48.24|49.41|48.01|361
1655782500000|2022-06-21 03:35:00|49.54|48.14|49.49|48.09|49.66|48.26|49.4|48|276
1655782800000|2022-06-21 03:40:00|49.48|48.08|49.76|48.36|49.79|48.39|49.48|48.08|316
1655783100000|2022-06-21 03:45:00|49.75|48.35|49.89|48.49|49.9|48.5|49.71|48.31|318
1655783400000|2022-06-21 03:50:00|49.88|48.48|50|48.6|50.01|48.61|49.86|48.46|333
1655783700000|2022-06-21 03:55:00|50.02|48.62|50.02|48.62|50.07|48.67|49.96|48.56|253
1655784000000|2022-06-21 04:00:00|50.04|48.64|50.06|48.66|50.14|48.74|49.91|48.51|337
1655784300000|2022-06-21 04:05:00|50.07|48.67|49.98|48.58|50.29|48.89|49.97|48.57|310
1655784600000|2022-06-21 04:10:00|49.97|48.57|49.78|48.38|50|48.6|49.76|48.36|232
1655784900000|2022-06-21 04:15:00|49.77|48.37|49.59|48.19|49.88|48.48|49.58|48.18|231
1655785200000|2022-06-21 04:20:00|49.58|48.18|49.6|48.2|49.63|48.23|49.53|48.13|209
1655785500000|2022-06-21 04:25:00|49.61|48.21|49.58|48.18|49.61|48.21|49.45|48.05|189
1655785800000|2022-06-21 04:30:00|49.6|48.2|49.38|47.98|49.63|48.23|49.37|47.97|251
1655786100000|2022-06-21 04:35:00|49.39|47.99|49.53|48.13|49.56|48.16|49.33|47.93|218
1655786400000|2022-06-21 04:40:00|49.52|48.12|49.49|48.09|49.53|48.13|49.41|48.01|146
1655786700000|2022-06-21 04:45:00|49.46|48.06|49.74|48.34|49.75|48.35|49.38|47.98|277
1655787000000|2022-06-21 04:50:00|49.73|48.33|49.77|48.37|49.85|48.45|49.67|48.27|267
1655787300000|2022-06-21 04:55:00|49.78|48.38|49.81|48.41|49.87|48.47|49.75|48.35|213
1655787600000|2022-06-21 05:00:00|49.82|48.42|49.95|48.55|50|48.6|49.81|48.41|288
1655787900000|2022-06-21 05:05:00|49.98|48.58|49.97|48.57|50.03|48.63|49.94|48.54|136
1655788200000|2022-06-21 05:10:00|49.99|48.59|50.13|48.73|50.17|48.77|49.95|48.55|235
1655788500000|2022-06-21 05:15:00|50.12|48.72|50.15|48.75|50.17|48.77|49.96|48.56|219
1655788800000|2022-06-21 05:20:00|50.14|48.74|50.27|48.87|50.35|48.95|50.14|48.74|273
1655789100000|2022-06-21 05:25:00|50.26|48.86|50.23|48.83|50.39|48.99|50.13|48.73|192
1655789400000|2022-06-21 05:30:00|50.22|48.82|50.19|48.79|50.28|48.88|50.11|48.71|213
1655789700000|2022-06-21 05:35:00|50.18|48.78|50.44|49.04|50.47|49.07|50.12|48.72|274
1655790000000|2022-06-21 05:40:00|50.45|49.05|50.54|49.14|50.64|49.24|50.45|49.05|366
1655790300000|2022-06-21 05:45:00|50.55|49.15|50.7|49.3|50.77|49.37|50.5|49.1|341
1655790600000|2022-06-21 05:50:00|50.72|49.32|50.38|48.98|50.78|49.38|50.34|48.94|268
1655790900000|2022-06-21 05:55:00|50.37|48.97|50.41|49.01|50.44|49.04|50.3|48.9|218
1655791200000|2022-06-21 06:00:00|50.4|49|50.74|49.34|50.78|49.38|50.39|48.99|309
1655791500000|2022-06-21 06:05:00|50.75|49.35|51.01|49.61|51.17|49.77|50.64|49.24|450
1655791800000|2022-06-21 06:10:00|51|49.6|51.05|49.65|51.09|49.69|50.91|49.51|347
1655792100000|2022-06-21 06:15:00|51.04|49.64|50.77|49.37|51.08|49.68|50.76|49.36|412
1655792400000|2022-06-21 06:20:00|50.76|49.36|50.96|49.56|50.97|49.57|50.66|49.26|261
1655792700000|2022-06-21 06:25:00|50.97|49.57|50.87|49.47|51.04|49.64|50.85|49.45|196
1655795100000|2022-06-21 07:05:00|50.55|49.15|50.58|49.18|50.62|49.22|50.55|49.15|98
1655795400000|2022-06-21 07:10:00|50.57|49.17|50.46|49.06|50.59|49.19|50.42|49.02|218
1655795700000|2022-06-21 07:15:00|50.44|49.04|50.31|48.91|50.51|49.11|50.23|48.83|212
1655796000000|2022-06-21 07:20:00|50.3|48.9|50.37|48.97|50.43|49.03|50.27|48.87|222
1655796300000|2022-06-21 07:25:00|50.4|49|50.43|49.03|50.47|49.07|50.37|48.97|126
1655796600000|2022-06-21 07:30:00|50.44|49.04|50.6|49.2|50.6|49.2|50.22|48.82|242
1655796900000|2022-06-21 07:35:00|50.59|49.19|50.57|49.17|50.6|49.2|50.49|49.09|158
1655797200000|2022-06-21 07:40:00|50.56|49.16|50.59|49.19|50.61|49.21|50.54|49.14|114
1655797500000|2022-06-21 07:45:00|50.57|49.17|50.48|49.08|50.61|49.21|50.46|49.06|165
1655797800000|2022-06-21 07:50:00|50.49|49.09|50.25|48.85|50.49|49.09|50.25|48.85|181
1655798100000|2022-06-21 07:55:00|50.27|48.87|50.19|48.79|50.27|48.87|49.96|48.56|219
1655798400000|2022-06-21 08:00:00|50.18|48.78|50.32|48.92|50.41|49.01|50.08|48.68|314
1655798700000|2022-06-21 08:05:00|50.34|48.94|50.59|49.19|50.62|49.22|50.31|48.91|260
1655799000000|2022-06-21 08:10:00|50.6|49.2|50.45|49.05|50.67|49.27|50.45|49.05|268
1655799300000|2022-06-21 08:15:00|50.46|49.06|50.47|49.07|50.61|49.21|50.35|48.95|192
1655799600000|2022-06-21 08:20:00|50.48|49.08|50.81|49.41|50.84|49.44|50.38|48.98|277
1655799900000|2022-06-21 08:25:00|50.79|49.39|50.64|49.24|50.82|49.42|50.58|49.18|206
1655800200000|2022-06-21 08:30:00|50.61|49.21|50.77|49.37|50.91|49.51|50.58|49.18|280
1655800500000|2022-06-21 08:35:00|50.81|49.41|51.05|49.65|51.08|49.68|50.74|49.34|347
1655800800000|2022-06-21 08:40:00|51.06|49.66|50.91|49.51|51.14|49.74|50.89|49.49|353
1655801100000|2022-06-21 08:45:00|50.9|49.5|50.7|49.3|50.94|49.54|50.66|49.26|377
1655801400000|2022-06-21 08:50:00|50.69|49.29|50.97|49.57|51.01|49.61|50.69|49.29|206
1655801700000|2022-06-21 08:55:00|51.01|49.61|51.05|49.65|51.26|49.86|50.97|49.57|215
1655802000000|2022-06-21 09:00:00|51.06|49.66|50.95|49.55|51.21|49.81|50.9|49.5|316
1655802300000|2022-06-21 09:05:00|50.94|49.54|51.32|49.92|51.34|49.94|50.94|49.54|338
1655802600000|2022-06-21 09:10:00|51.31|49.91|51.06|49.66|51.37|49.97|51.04|49.64|299
1655802900000|2022-06-21 09:15:00|51.07|49.67|50.89|49.49|51.11|49.71|50.86|49.46|305
1655803200000|2022-06-21 09:20:00|50.88|49.48|50.73|49.33|50.91|49.51|50.67|49.27|219
1655803500000|2022-06-21 09:25:00|50.72|49.32|50.61|49.21|50.75|49.35|50.52|49.12|241
1655803800000|2022-06-21 09:30:00|50.62|49.22|50.76|49.36|50.76|49.36|50.59|49.19|188
1655804100000|2022-06-21 09:35:00|50.74|49.34|50.64|49.24|50.78|49.38|50.63|49.23|144
1655804400000|2022-06-21 09:40:00|50.63|49.23|50.51|49.11|50.65|49.25|50.49|49.09|197
1655804700000|2022-06-21 09:45:00|50.52|49.12|50.75|49.35|50.81|49.41|50.52|49.12|235
1655805000000|2022-06-21 09:50:00|50.76|49.36|50.65|49.25|50.79|49.39|50.59|49.19|291
1655805300000|2022-06-21 09:55:00|50.67|49.27|50.73|49.33|50.78|49.38|50.56|49.16|238
1655805600000|2022-06-21 10:00:00|50.74|49.34|50.76|49.36|50.82|49.42|50.7|49.3|197
1655805900000|2022-06-21 10:05:00|50.75|49.35|50.77|49.37|50.79|49.39|50.6|49.2|133
1655806200000|2022-06-21 10:10:00|50.78|49.38|50.62|49.22|50.78|49.38|50.57|49.17|137
1655806500000|2022-06-21 10:15:00|50.61|49.21|50.57|49.17|50.66|49.26|50.54|49.14|112
1655806800000|2022-06-21 10:20:00|50.56|49.16|50.58|49.18|50.58|49.18|50.42|49.02|166
1655807100000|2022-06-21 10:25:00|50.57|49.17|50.83|49.43|50.84|49.44|50.55|49.15|154
1655807400000|2022-06-21 10:30:00|50.82|49.42|50.92|49.52|50.93|49.53|50.73|49.33|230
1655807700000|2022-06-21 10:35:00|50.93|49.53|51.17|49.77|51.19|49.79|50.91|49.51|151
1655808000000|2022-06-21 10:40:00|51.15|49.75|51.09|49.69|51.45|50.05|51.05|49.65|225
1655808300000|2022-06-21 10:45:00|51.1|49.7|51.17|49.77|51.25|49.85|51.1|49.7|210
1655808600000|2022-06-21 10:50:00|51.16|49.76|51.2|49.8|51.22|49.82|51|49.6|180
1655808900000|2022-06-21 10:55:00|51.19|49.79|51.23|49.83|51.23|49.83|51.08|49.68|215
1655809200000|2022-06-21 11:00:00|51.24|49.84|51.19|49.79|51.32|49.92|51.1|49.7|240
1655809500000|2022-06-21 11:05:00|51.16|49.76|51.22|49.82|51.41|50.01|51.14|49.74|416
1655809800000|2022-06-21 11:10:00|51.21|49.81|51.62|50.22|51.75|50.35|51.18|49.78|407
1655810100000|2022-06-21 11:15:00|51.61|50.21|51.38|49.98|51.63|50.23|51.26|49.86|339
1655810400000|2022-06-21 11:20:00|51.39|49.99|51.19|49.79|51.39|49.99|51.11|49.71|348
1655810700000|2022-06-21 11:25:00|51.18|49.78|50.82|49.42|51.22|49.82|50.8|49.4|394
1655811000000|2022-06-21 11:30:00|50.81|49.41|50.9|49.5|50.96|49.56|50.73|49.33|377
1655811300000|2022-06-21 11:35:00|50.89|49.49|50.7|49.3|50.91|49.51|50.69|49.29|332
1655811600000|2022-06-21 11:40:00|50.71|49.31|50.46|49.06|50.73|49.33|50.45|49.05|352
1655811900000|2022-06-21 11:45:00|50.48|49.08|50.57|49.17|50.67|49.27|50.45|49.05|332
1655812200000|2022-06-21 11:50:00|50.55|49.15|50.23|48.83|50.57|49.17|50.23|48.83|319
1655812500000|2022-06-21 11:55:00|50.27|48.87|50.15|48.75|50.27|48.87|50.13|48.73|271
1655812800000|2022-06-21 12:00:00|50.13|48.73|50.2|48.8|50.35|48.95|50.13|48.73|248
1655813100000|2022-06-21 12:05:00|50.21|48.81|50.06|48.66|50.25|48.85|50.02|48.62|223
1655813400000|2022-06-21 12:10:00|50.03|48.63|50.2|48.8|50.23|48.83|49.91|48.51|266
1655813700000|2022-06-21 12:15:00|50.25|48.85|50.39|48.99|50.56|49.16|50.22|48.82|393
1655814000000|2022-06-21 12:20:00|50.43|49.03|50.2|48.8|50.55|49.15|50.14|48.74|352
1655814300000|2022-06-21 12:25:00|50.22|48.82|50.15|48.75|50.22|48.82|50.04|48.64|311
1655814600000|2022-06-21 12:30:00|50.16|48.76|50.38|48.98|50.42|49.02|50.16|48.76|310
1655814900000|2022-06-21 12:35:00|50.39|48.99|50.28|48.88|50.5|49.1|50.24|48.84|284
1655815200000|2022-06-21 12:40:00|50.29|48.89|50.34|48.94|50.47|49.07|50.27|48.87|227
1655815500000|2022-06-21 12:45:00|50.35|48.95|50.55|49.15|50.58|49.18|50.25|48.85|315
1655815800000|2022-06-21 12:50:00|50.54|49.14|50.52|49.12|50.65|49.25|50.49|49.09|305
1655816100000|2022-06-21 12:55:00|50.51|49.11|50.55|49.15|50.65|49.25|50.49|49.09|152
1655816400000|2022-06-21 13:00:00|50.54|49.14|50.39|48.99|50.65|49.25|50.39|48.99|246
1655816700000|2022-06-21 13:05:00|50.38|48.98|50.38|48.98|50.45|49.05|50.33|48.93|247
1655817000000|2022-06-21 13:10:00|50.37|48.97|50.52|49.12|50.53|49.13|50.33|48.93|157
1655817300000|2022-06-21 13:15:00|50.51|49.11|50.76|49.36|50.86|49.46|50.1|48.7|406
1655817600000|2022-06-21 13:20:00|50.77|49.37|50.73|49.33|50.92|49.52|50.63|49.23|298
1655817900000|2022-06-21 13:25:00|50.71|49.31|50.83|49.43|50.96|49.56|50.66|49.26|328
1655818200000|2022-06-21 13:30:00|50.82|49.42|51.24|49.84|51.24|49.84|50.77|49.37|494
1655818500000|2022-06-21 13:35:00|51.23|49.83|51.16|49.76|51.36|49.96|51.03|49.63|453
1655818800000|2022-06-21 13:40:00|51.18|49.78|51.61|50.21|51.64|50.24|51.14|49.74|522
1655819100000|2022-06-21 13:45:00|51.6|50.2|51.42|50.02|51.64|50.24|51.27|49.87|506
1655819400000|2022-06-21 13:50:00|51.43|50.03|51.53|50.13|51.54|50.14|51.31|49.91|483
1655819700000|2022-06-21 13:55:00|51.54|50.14|51.65|50.25|51.71|50.31|51.47|50.07|521
1655820000000|2022-06-21 14:00:00|51.66|50.26|51.46|50.06|51.69|50.29|51.34|49.94|423
1655820300000|2022-06-21 14:05:00|51.45|50.05|51.31|49.91|51.53|50.13|51.3|49.9|361
1655820600000|2022-06-21 14:10:00|51.32|49.92|51.29|49.89|51.47|50.07|51.27|49.87|373
1655820900000|2022-06-21 14:15:00|51.28|49.88|51.21|49.81|51.36|49.96|51.16|49.76|347
1655821200000|2022-06-21 14:20:00|51.2|49.8|51.11|49.71|51.24|49.84|51.05|49.65|251
1655821500000|2022-06-21 14:25:00|51.12|49.72|50.81|49.41|51.2|49.8|50.79|49.39|337
1655821800000|2022-06-21 14:30:00|50.82|49.42|51.13|49.73|51.23|49.83|50.82|49.42|300
1655822100000|2022-06-21 14:35:00|51.14|49.74|51.21|49.81|51.24|49.84|51|49.6|288
1655822400000|2022-06-21 14:40:00|51.15|49.75|51.15|49.75|51.46|50.06|51.09|49.69|284
1655822700000|2022-06-21 14:45:00|51.16|49.76|51.63|50.23|51.78|50.38|51.05|49.65|328
1655823000000|2022-06-21 14:50:00|51.64|50.24|51.47|50.07|51.79|50.39|51.37|49.97|265
1655823300000|2022-06-21 14:55:00|51.48|50.08|51.4|50|51.56|50.16|51.32|49.92|275
1655823600000|2022-06-21 15:00:00|51.43|50.03|51.19|49.79|51.45|50.05|51.19|49.79|280
1655823900000|2022-06-21 15:05:00|51.24|49.84|51|49.6|51.24|49.84|50.99|49.59|289
1655824200000|2022-06-21 15:10:00|51.01|49.61|51.05|49.65|51.1|49.7|50.89|49.49|302
1655824500000|2022-06-21 15:15:00|51.06|49.66|50.95|49.55|51.12|49.72|50.89|49.49|176
1655824800000|2022-06-21 15:20:00|50.96|49.56|50.83|49.43|50.96|49.56|50.77|49.37|207
1655825100000|2022-06-21 15:25:00|50.85|49.45|50.98|49.58|51.06|49.66|50.81|49.41|256
1655825400000|2022-06-21 15:30:00|50.97|49.57|51.01|49.61|51.09|49.69|50.81|49.41|346
1655825700000|2022-06-21 15:35:00|51|49.6|50.72|49.32|51.07|49.67|50.69|49.29|321
1655826000000|2022-06-21 15:40:00|50.71|49.31|50.63|49.23|50.72|49.32|50.52|49.12|379
1655826300000|2022-06-21 15:45:00|50.62|49.22|50.74|49.34|50.75|49.35|50.49|49.09|368
1655826600000|2022-06-21 15:50:00|50.73|49.33|50.72|49.32|50.79|49.39|50.66|49.26|264
1655826900000|2022-06-21 15:55:00|50.73|49.33|50.74|49.34|50.83|49.43|50.67|49.27|236
1655827200000|2022-06-21 16:00:00|50.72|49.32|51|49.6|51|49.6|50.72|49.32|294
1655827500000|2022-06-21 16:05:00|50.99|49.59|50.74|49.34|51.07|49.67|50.68|49.28|343
1655827800000|2022-06-21 16:10:00|50.72|49.32|50.9|49.5|50.97|49.57|50.6|49.2|330
1655828100000|2022-06-21 16:15:00|50.88|49.48|51.05|49.65|51.11|49.71|50.86|49.46|303
1655828400000|2022-06-21 16:20:00|51.07|49.67|51.02|49.62|51.19|49.79|50.98|49.58|286
1655828700000|2022-06-21 16:25:00|51.03|49.63|51.03|49.63|51.1|49.7|50.9|49.5|306
1655829000000|2022-06-21 16:30:00|51.04|49.64|51.19|49.79|51.24|49.84|51.01|49.61|324
1655829300000|2022-06-21 16:35:00|51.18|49.78|51.12|49.72|51.26|49.86|51.07|49.67|234
1655829600000|2022-06-21 16:40:00|51.14|49.74|51.1|49.7|51.16|49.76|51.01|49.61|210
1655829900000|2022-06-21 16:45:00|51.08|49.68|51.01|49.61|51.16|49.76|50.84|49.44|284
1655830200000|2022-06-21 16:50:00|51.02|49.62|50.88|49.48|51.02|49.62|50.83|49.43|236
1655830500000|2022-06-21 16:55:00|50.89|49.49|50.82|49.42|50.92|49.52|50.79|49.39|207
1655830800000|2022-06-21 17:00:00|50.81|49.41|50.75|49.35|50.89|49.49|50.67|49.27|275
1655831100000|2022-06-21 17:05:00|50.74|49.34|50.64|49.24|50.81|49.41|50.59|49.19|291
1655831400000|2022-06-21 17:10:00|50.63|49.23|50.72|49.32|50.74|49.34|50.58|49.18|261
1655831700000|2022-06-21 17:15:00|50.71|49.31|50.7|49.3|50.8|49.4|50.67|49.27|214
1655832000000|2022-06-21 17:20:00|50.69|49.29|50.89|49.49|50.94|49.54|50.66|49.26|234
1655832300000|2022-06-21 17:25:00|50.9|49.5|50.87|49.47|50.93|49.53|50.84|49.44|196
1655832600000|2022-06-21 17:30:00|50.88|49.48|50.77|49.37|51.05|49.65|50.69|49.29|311
1655832900000|2022-06-21 17:35:00|50.76|49.36|50.29|48.89|50.78|49.38|50.28|48.88|386
1655833200000|2022-06-21 17:40:00|50.28|48.88|50.46|49.06|50.52|49.12|50.28|48.88|316
1655833500000|2022-06-21 17:45:00|50.45|49.05|50.39|48.99|50.5|49.1|50.27|48.87|288
1655833800000|2022-06-21 17:50:00|50.37|48.97|50.32|48.92|50.43|49.03|50.25|48.85|331
1655834100000|2022-06-21 17:55:00|50.31|48.91|50.02|48.62|50.31|48.91|50.01|48.61|328
1655834400000|2022-06-21 18:00:00|50.01|48.61|49.71|48.31|50.05|48.65|49.63|48.23|366
1655834700000|2022-06-21 18:05:00|49.72|48.32|49.62|48.22|49.78|48.38|49.5|48.1|293
1655835000000|2022-06-21 18:10:00|49.61|48.21|49.64|48.24|49.73|48.33|49.58|48.18|172
1655835300000|2022-06-21 18:15:00|49.65|48.25|49.6|48.2|49.79|48.39|49.56|48.16|202
1655835600000|2022-06-21 18:20:00|49.57|48.17|49.72|48.32|49.82|48.42|49.55|48.15|177
1655835900000|2022-06-21 18:25:00|49.71|48.31|49.9|48.5|49.9|48.5|49.67|48.27|147
1655836200000|2022-06-21 18:30:00|49.86|48.46|49.64|48.24|49.94|48.54|49.63|48.23|207
1655836500000|2022-06-21 18:35:00|49.63|48.23|49.53|48.13|49.67|48.27|49.5|48.1|211
1655836800000|2022-06-21 18:40:00|49.52|48.12|49.64|48.24|49.65|48.25|49.45|48.05|132
1655837100000|2022-06-21 18:45:00|49.6|48.2|49.75|48.35|49.78|48.38|49.6|48.2|151
1655837400000|2022-06-21 18:50:00|49.73|48.33|49.78|48.38|49.84|48.44|49.7|48.3|159
1655837700000|2022-06-21 18:55:00|49.8|48.4|49.67|48.27|49.8|48.4|49.53|48.13|233
1655838000000|2022-06-21 19:00:00|49.69|48.29|49.63|48.23|49.79|48.39|49.56|48.16|285
1655838300000|2022-06-21 19:05:00|49.62|48.22|49.75|48.35|49.82|48.42|49.6|48.2|219
1655838600000|2022-06-21 19:10:00|49.74|48.34|49.83|48.43|49.88|48.48|49.73|48.33|200
1655838900000|2022-06-21 19:15:00|49.82|48.42|49.85|48.45|49.99|48.59|49.81|48.41|273
1655839200000|2022-06-21 19:20:00|49.84|48.44|49.98|48.58|50.11|48.71|49.83|48.43|283
1655839500000|2022-06-21 19:25:00|50|48.6|49.95|48.55|50.01|48.61|49.86|48.46|182
1655839800000|2022-06-21 19:30:00|49.96|48.56|50.07|48.67|50.12|48.72|49.79|48.39|250
1655840100000|2022-06-21 19:35:00|50.06|48.66|50.18|48.78|50.26|48.86|50.01|48.61|284
1655840400000|2022-06-21 19:40:00|50.19|48.79|49.93|48.53|50.19|48.79|49.89|48.49|221
1655840700000|2022-06-21 19:45:00|49.94|48.54|49.2|47.8|49.98|48.58|49.16|47.76|453
1655841000000|2022-06-21 19:50:00|49.21|47.81|48.96|47.56|49.21|47.81|48.85|47.45|394
1655841300000|2022-06-21 19:55:00|48.95|47.55|48.81|47.41|49.01|47.61|48.74|47.34|339
1655841600000|2022-06-21 20:00:00|48.78|47.38|48.92|47.52|49.04|47.64|48.71|47.31|367
1655841900000|2022-06-21 20:05:00|48.9|47.5|48.8|47.4|48.96|47.56|48.76|47.36|243
1655842200000|2022-06-21 20:10:00|48.77|47.37|48.64|47.24|48.88|47.48|48.49|47.09|378
1655842500000|2022-06-21 20:15:00|48.65|47.25|48.67|47.27|48.8|47.4|48.62|47.22|300
1655842800000|2022-06-21 20:20:00|48.68|47.28|48.9|47.5|48.9|47.5|48.67|47.27|316
1655843100000|2022-06-21 20:25:00|48.89|47.49|48.77|47.37|48.95|47.55|48.72|47.32|239
1655843400000|2022-06-21 20:30:00|48.78|47.38|48.74|47.34|48.82|47.42|48.6|47.2|312
1655843700000|2022-06-21 20:35:00|48.77|47.37|48.89|47.49|48.98|47.58|48.74|47.34|242
1655844000000|2022-06-21 20:40:00|48.88|47.48|49|47.6|49.13|47.73|48.88|47.48|234
1655844300000|2022-06-21 20:45:00|49.03|47.63|48.81|47.41|49.03|47.63|48.8|47.4|175
1655844600000|2022-06-21 20:50:00|48.82|47.42|48.82|47.42|48.85|47.45|48.72|47.32|175
1655844900000|2022-06-21 20:55:00|48.8|47.4|48.85|47.45|48.93|47.53|48.76|47.36|150
1655845200000|2022-06-21 21:00:00|48.86|47.46|48.88|47.48|48.92|47.52|48.81|47.41|177
1655845500000|2022-06-21 21:05:00|48.89|47.49|48.91|47.51|48.93|47.53|48.87|47.47|95
1655845800000|2022-06-21 21:10:00|48.93|47.53|49.07|47.67|49.07|47.67|48.87|47.47|59
1655846100000|2022-06-21 21:15:00|49.03|47.63|49.04|47.64|49.09|47.69|48.98|47.58|101
1655846400000|2022-06-21 21:20:00|49.07|47.67|48.99|47.59|49.08|47.68|48.96|47.56|137
1655846700000|2022-06-21 21:25:00|49.03|47.63|48.98|47.58|49.06|47.66|48.93|47.53|70
1655847000000|2022-06-21 21:30:00|48.99|47.59|49.04|47.64|49.08|47.68|48.97|47.57|94
1655847300000|2022-06-21 21:35:00|49.05|47.65|48.81|47.41|49.07|47.67|48.78|47.38|109
1655847600000|2022-06-21 21:40:00|48.77|47.37|48.62|47.22|48.81|47.41|48.62|47.22|94
1655847900000|2022-06-21 21:45:00|48.63|47.23|48.82|47.42|48.88|47.48|48.6|47.2|128
1655848200000|2022-06-21 21:50:00|48.83|47.43|48.71|47.31|48.84|47.44|48.62|47.22|148
1655848500000|2022-06-21 21:55:00|48.7|47.3|48.85|47.45|48.99|47.59|48.67|47.27|167
1655848800000|2022-06-21 22:00:00|48.84|47.44|48.68|47.28|48.93|47.53|48.67|47.27|240
1655849100000|2022-06-21 22:05:00|48.67|47.27|48.68|47.28|48.81|47.41|48.59|47.19|180
1655849400000|2022-06-21 22:10:00|48.67|47.27|48.41|47.01|48.67|47.27|48.2|46.8|216
1655849700000|2022-06-21 22:15:00|48.42|47.02|48.43|47.03|48.54|47.14|48.32|46.92|194
1655850000000|2022-06-21 22:20:00|48.42|47.02|48.49|47.09|48.51|47.11|48.31|46.91|170
1655850300000|2022-06-21 22:25:00|48.45|47.05|48.37|46.97|48.5|47.1|48.32|46.92|137
1655850600000|2022-06-21 22:30:00|48.39|46.99|48.57|47.17|48.58|47.18|48.34|46.94|193
1655850900000|2022-06-21 22:35:00|48.58|47.18|48.53|47.13|48.66|47.26|48.5|47.1|146
1655851200000|2022-06-21 22:40:00|48.54|47.14|48.77|47.37|48.83|47.43|48.53|47.13|230
1655851500000|2022-06-21 22:45:00|48.78|47.38|48.85|47.45|48.89|47.49|48.64|47.24|268
1655851800000|2022-06-21 22:50:00|48.86|47.46|48.83|47.43|48.97|47.57|48.76|47.36|241
1655852100000|2022-06-21 22:55:00|48.82|47.42|49.02|47.62|49.09|47.69|48.81|47.41|290
1655852400000|2022-06-21 23:00:00|49.01|47.61|48.98|47.58|49.07|47.67|48.91|47.51|261
1655852700000|2022-06-21 23:05:00|48.97|47.57|49.03|47.63|49.06|47.66|48.95|47.55|202
1655853000000|2022-06-21 23:10:00|49.02|47.62|49.09|47.69|49.1|47.7|48.99|47.59|153
1655853300000|2022-06-21 23:15:00|49.1|47.7|48.96|47.56|49.3|47.9|48.93|47.53|248
1655853600000|2022-06-21 23:20:00|48.98|47.58|48.53|47.13|49.01|47.61|48.5|47.1|252
1655853900000|2022-06-21 23:25:00|48.54|47.14|48.37|46.97|48.59|47.19|48.2|46.8|354
1655854200000|2022-06-21 23:30:00|48.38|46.98|48.45|47.05|48.62|47.22|48.28|46.88|388
1655854500000|2022-06-21 23:35:00|48.46|47.06|48.47|47.07|48.59|47.19|48.42|47.02|268
1655854800000|2022-06-21 23:40:00|48.46|47.06|48.48|47.08|48.58|47.18|48.36|46.96|239
1655855100000|2022-06-21 23:45:00|48.47|47.07|48.3|47.6|48.66|47.62|48.26|46.98|259
1655855400000|2022-06-21 23:50:00|48.29|47.59|48.66|47.26|48.69|47.67|48.25|47.16|251
1655855700000|2022-06-21 23:55:00|48.65|47.25|48.76|47.36|48.8|47.4|48.54|47.14|273
1655856000000|2022-06-22 00:00:00|48.77|47.37|48.48|47.08|48.81|47.41|48.45|47.05|324
1655856300000|2022-06-22 00:05:00|48.49|47.09|48.14|46.74|48.53|47.13|47.85|46.45|367
1655856600000|2022-06-22 00:10:00|48.15|46.75|47.86|46.46|48.22|46.82|47.63|46.23|455
1655856900000|2022-06-22 00:15:00|47.83|46.43|47.89|46.49|47.95|46.55|47.62|46.22|413
1655857200000|2022-06-22 00:20:00|47.9|46.5|47.9|46.5|48.04|46.64|47.85|46.45|308
1655857500000|2022-06-22 00:25:00|47.91|46.51|48.02|46.62|48.11|46.71|47.89|46.49|271
1655857800000|2022-06-22 00:30:00|48.01|46.61|48.12|46.72|48.32|46.92|48.01|46.61|318
1655858100000|2022-06-22 00:35:00|48.16|46.76|48.29|46.89|48.35|46.95|48.08|46.68|299
1655858400000|2022-06-22 00:40:00|48.3|46.9|48.32|46.92|48.47|47.07|48.26|46.86|266
1655858700000|2022-06-22 00:45:00|48.28|46.88|48.02|46.62|48.33|46.93|48|46.6|353
1655859000000|2022-06-22 00:50:00|48.03|46.63|47.96|46.56|48.07|46.67|47.82|46.42|332
1655859300000|2022-06-22 00:55:00|47.97|46.57|48|46.6|48.09|46.69|47.92|46.52|284
1655859600000|2022-06-22 01:00:00|47.99|46.59|47.85|46.45|48.01|46.61|47.77|46.37|326
1655859900000|2022-06-22 01:05:00|47.86|46.46|48.17|46.77|48.23|46.83|47.83|46.43|334
1655860200000|2022-06-22 01:10:00|48.18|46.78|48.18|46.78|48.29|46.89|48.14|46.74|265
1655860500000|2022-06-22 01:15:00|48.19|46.79|48.22|46.82|48.32|46.92|48.11|46.71|255
1655860800000|2022-06-22 01:20:00|48.23|46.83|48.25|46.85|48.31|46.91|48.2|46.8|242
1655861100000|2022-06-22 01:25:00|48.27|46.87|48.15|46.75|48.39|46.99|48.03|46.63|294
1655861400000|2022-06-22 01:30:00|48.16|46.76|48.32|46.92|48.43|47.03|48.14|46.74|291
1655861700000|2022-06-22 01:35:00|48.33|46.93|48.37|46.97|48.38|46.98|48.24|46.84|235
1655862000000|2022-06-22 01:40:00|48.38|46.98|48.01|46.61|48.43|47.03|48|46.6|315
1655862300000|2022-06-22 01:45:00|48|46.6|47.9|46.5|48.06|46.66|47.77|46.37|332
1655862600000|2022-06-22 01:50:00|47.89|46.49|47.47|46.07|47.94|46.54|47.47|46.07|392
1655862900000|2022-06-22 01:55:00|47.48|46.08|47.25|45.85|47.55|46.15|47.25|45.85|406
1655863200000|2022-06-22 02:00:00|47.27|45.87|47.56|46.16|47.59|46.19|47.25|45.85|387
1655863500000|2022-06-22 02:05:00|47.55|46.15|47.36|45.96|47.58|46.18|47.27|45.87|367
1655863800000|2022-06-22 02:10:00|47.38|45.98|47.33|45.93|47.4|46|47.2|45.8|348
1655864100000|2022-06-22 02:15:00|47.32|45.92|47.3|45.9|47.45|46.05|47.22|45.82|318
1655864400000|2022-06-22 02:20:00|47.29|45.89|47.38|45.98|47.48|46.08|47.26|45.86|223
1655864700000|2022-06-22 02:25:00|47.39|45.99|47.48|46.08|47.55|46.15|47.38|45.98|272
1655865000000|2022-06-22 02:30:00|47.47|46.07|47.46|46.06|47.56|46.16|47.39|45.99|269
1655865300000|2022-06-22 02:35:00|47.45|46.05|47.48|46.08|47.54|46.14|47.34|45.94|238
1655865600000|2022-06-22 02:40:00|47.47|46.07|47.49|46.09|47.53|46.13|47.42|46.02|208
1655865900000|2022-06-22 02:45:00|47.48|46.08|47.47|46.07|47.55|46.15|47.42|46.02|257
1655866200000|2022-06-22 02:50:00|47.5|46.1|47.51|46.11|47.57|46.17|47.29|45.89|291
1655866500000|2022-06-22 02:55:00|47.52|46.12|47.41|46.01|47.54|46.14|47.32|45.92|248
1655866800000|2022-06-22 03:00:00|47.4|46|47.53|46.13|47.6|46.2|47.37|45.97|234
1655867100000|2022-06-22 03:05:00|47.5|46.1|47.59|46.19|47.64|46.24|47.5|46.1|176
1655867400000|2022-06-22 03:10:00|47.6|46.2|47.61|46.21|47.65|46.25|47.51|46.11|244
1655867700000|2022-06-22 03:15:00|47.62|46.22|47.57|46.17|47.7|46.3|47.55|46.15|241
1655868000000|2022-06-22 03:20:00|47.58|46.18|47.46|46.06|47.58|46.18|47.46|46.06|161
1655868300000|2022-06-22 03:25:00|47.48|46.08|47.47|46.07|47.59|46.19|47.39|45.99|212
1655868600000|2022-06-22 03:30:00|47.45|46.05|47.47|46.07|47.53|46.13|47.27|45.87|246
1655868900000|2022-06-22 03:35:00|47.48|46.08|47.32|45.92|47.49|46.09|47.32|45.92|212
1655869200000|2022-06-22 03:40:00|47.33|45.93|47.26|45.86|47.36|45.96|47.05|45.65|266
1655869500000|2022-06-22 03:45:00|47.24|45.84|46.96|45.56|47.25|45.85|46.93|45.53|340
1655869800000|2022-06-22 03:50:00|46.98|45.58|47.05|45.65|47.13|45.73|46.95|45.55|208
1655870100000|2022-06-22 03:55:00|47.04|45.64|47.14|45.74|47.15|45.75|47|45.6|217
1655870400000|2022-06-22 04:00:00|47.13|45.73|47.21|45.81|47.24|45.84|47.02|45.62|226
1655870700000|2022-06-22 04:05:00|47.23|45.83|47.29|45.89|47.38|45.98|47.19|45.79|185
1655871000000|2022-06-22 04:10:00|47.32|45.92|47.42|46.02|47.48|46.08|47.29|45.89|160
1655871300000|2022-06-22 04:15:00|47.43|46.03|47.43|46.03|47.48|46.08|47.25|45.85|255
1655871600000|2022-06-22 04:20:00|47.42|46.02|47.39|45.99|47.47|46.07|47.31|45.91|194
1655871900000|2022-06-22 04:25:00|47.38|45.98|47.33|45.93|47.47|46.07|47.25|45.85|193
1655872200000|2022-06-22 04:30:00|47.32|45.92|47.3|45.9|47.45|46.05|47.29|45.89|185
1655872500000|2022-06-22 04:35:00|47.29|45.89|47.14|45.74|47.33|45.93|47.08|45.68|258
1655872800000|2022-06-22 04:40:00|47.13|45.73|47.36|45.96|47.37|45.97|47.07|45.67|221
1655873100000|2022-06-22 04:45:00|47.37|45.97|47.55|46.15|47.65|46.25|47.31|45.91|269
1655873400000|2022-06-22 04:50:00|47.54|46.14|47.59|46.19|47.64|46.24|47.5|46.1|163
1655873700000|2022-06-22 04:55:00|47.6|46.2|47.69|46.29|47.72|46.32|47.57|46.17|181
1655874000000|2022-06-22 05:00:00|47.71|46.31|47.77|46.37|47.82|46.42|47.67|46.27|207
1655874300000|2022-06-22 05:05:00|47.74|46.34|47.78|46.38|47.97|46.57|47.74|46.34|236
1655874600000|2022-06-22 05:10:00|47.81|46.41|47.79|46.39|47.84|46.44|47.72|46.32|156
1655874900000|2022-06-22 05:15:00|47.78|46.38|47.84|46.44|47.85|46.45|47.68|46.28|150
1655875200000|2022-06-22 05:20:00|47.82|46.42|47.94|46.54|48|46.6|47.82|46.42|118
1655875500000|2022-06-22 05:25:00|47.95|46.55|47.85|46.45|47.96|46.56|47.8|46.4|173
1655875800000|2022-06-22 05:30:00|47.83|46.43|47.83|46.43|47.91|46.51|47.78|46.38|207
1655876100000|2022-06-22 05:35:00|47.84|46.44|47.79|46.39|47.86|46.46|47.67|46.27|214
1655876400000|2022-06-22 05:40:00|47.81|46.41|47.76|46.36|47.81|46.41|47.71|46.31|176
1655876700000|2022-06-22 05:45:00|47.74|46.34|47.78|46.38|47.82|46.42|47.72|46.32|168
1655877000000|2022-06-22 05:50:00|47.74|46.34|47.64|46.24|47.82|46.42|47.61|46.21|230
1655877300000|2022-06-22 05:55:00|47.62|46.22|47.24|46.54|47.69|46.65|47.24|46.21|162
1655877600000|2022-06-22 06:00:00|47.23|46.53|47.68|46.28|47.71|46.66|47.11|46.18|185
1655877900000|2022-06-22 06:05:00|47.69|46.29|47.73|46.33|47.79|46.39|47.68|46.28|193
1655878200000|2022-06-22 06:10:00|47.7|46.3|47.63|46.23|47.88|46.48|47.61|46.21|228
1655878500000|2022-06-22 06:15:00|47.64|46.24|47.14|45.74|47.65|46.25|47.05|45.65|387
1655878800000|2022-06-22 06:20:00|47.13|45.73|46.99|45.59|47.14|45.74|46.86|45.46|395
1655879100000|2022-06-22 06:25:00|46.98|45.58|46.86|45.46|47.06|45.66|46.86|45.46|398
1655879400000|2022-06-22 06:30:00|46.89|45.49|46.93|45.53|47.01|45.61|46.78|45.38|379
1655879700000|2022-06-22 06:35:00|46.9|45.5|47.11|45.71|47.24|45.84|46.9|45.5|263
1655880000000|2022-06-22 06:40:00|47.16|45.76|47.15|45.75|47.26|45.86|47.12|45.72|221
1655880300000|2022-06-22 06:45:00|47.14|45.74|47.39|45.99|47.51|46.11|47.14|45.74|298
1655880600000|2022-06-22 06:50:00|47.38|45.98|47.21|45.81|47.42|46.02|47.2|45.8|260
1655880900000|2022-06-22 06:55:00|47.2|45.8|47.18|45.78|47.23|45.83|47.13|45.73|286
1655881200000|2022-06-22 07:00:00|47.17|45.77|47.15|45.75|47.24|45.84|46.98|45.58|292
1655881500000|2022-06-22 07:05:00|47.16|45.76|46.6|45.2|47.16|45.76|46.55|45.15|349
1655881800000|2022-06-22 07:10:00|46.61|45.21|47.29|45.89|47.3|45.9|46.61|45.21|429
1655882100000|2022-06-22 07:15:00|47.3|45.9|47.15|45.75|47.45|46.05|47.13|45.73|364
1655882400000|2022-06-22 07:20:00|47.16|45.76|47.19|45.79|47.26|45.86|47.02|45.62|259
1655882700000|2022-06-22 07:25:00|47.2|45.8|47.27|45.87|47.37|45.97|47.19|45.79|258
1655883000000|2022-06-22 07:30:00|47.26|45.86|47.25|45.85|47.38|45.98|47.22|45.82|243
1655883300000|2022-06-22 07:35:00|47.26|45.86|47.18|45.78|47.35|45.95|47.15|45.75|226
1655883600000|2022-06-22 07:40:00|47.17|45.77|46.98|45.58|47.24|45.84|46.97|45.57|233
1655883900000|2022-06-22 07:45:00|47|45.6|46.9|45.5|47.03|45.63|46.75|45.35|261
1655884200000|2022-06-22 07:50:00|46.91|45.51|46.74|45.34|47.05|45.65|46.68|45.28|367
1655884500000|2022-06-22 07:55:00|46.7|45.3|46.74|45.34|46.87|45.47|46.66|45.26|357
1655884800000|2022-06-22 08:00:00|46.73|45.33|46.53|45.13|46.77|45.37|46.5|45.1|306
1655885100000|2022-06-22 08:05:00|46.54|45.14|46.89|45.49|46.9|45.5|46.47|45.07|296
1655885400000|2022-06-22 08:10:00|46.88|45.48|47.02|45.62|47.09|45.69|46.85|45.45|308
1655885700000|2022-06-22 08:15:00|47.03|45.63|46.98|45.58|47.1|45.7|46.93|45.53|304
1655886000000|2022-06-22 08:20:00|46.99|45.59|47.05|45.65|47.11|45.71|46.98|45.58|221
1655886300000|2022-06-22 08:25:00|47.06|45.66|47.06|45.66|47.17|45.77|46.98|45.58|179
1655886600000|2022-06-22 08:30:00|47.08|45.68|47.05|45.65|47.17|45.77|46.98|45.58|205
1655886900000|2022-06-22 08:35:00|47.07|45.67|46.91|45.51|47.14|45.74|46.9|45.5|246
1655887200000|2022-06-22 08:40:00|46.9|45.5|46.96|45.56|47|45.6|46.84|45.44|282
1655887500000|2022-06-22 08:45:00|46.98|45.58|47.01|45.61|47.13|45.73|46.81|45.41|346
1655887800000|2022-06-22 08:50:00|47|45.6|47.16|45.76|47.24|45.84|46.98|45.58|276
1655888100000|2022-06-22 08:55:00|47.15|45.75|47.26|45.86|47.33|45.93|47.09|45.69|264
1655888400000|2022-06-22 09:00:00|47.25|45.85|47.39|45.99|47.45|46.05|47.25|45.85|383
1655888700000|2022-06-22 09:05:00|47.4|46|47.28|45.88|47.44|46.04|47.25|45.85|207
1655889000000|2022-06-22 09:10:00|47.29|45.89|47.39|45.99|47.45|46.05|47.27|45.87|185
1655889300000|2022-06-22 09:15:00|47.38|45.98|47.3|45.9|47.5|46.1|47.28|45.88|170
1655889600000|2022-06-22 09:20:00|47.32|45.92|47.28|45.88|47.33|45.93|47.23|45.83|162
1655889900000|2022-06-22 09:25:00|47.27|45.87|47.26|45.86|47.31|45.91|47.17|45.77|136
1655890200000|2022-06-22 09:30:00|47.25|45.85|47.72|46.32|47.75|46.35|47.22|45.82|228
1655890500000|2022-06-22 09:35:00|47.76|46.36|47.73|46.33|47.97|46.57|47.7|46.3|292
1655890800000|2022-06-22 09:40:00|47.72|46.32|47.72|46.32|47.83|46.43|47.71|46.31|200
1655891100000|2022-06-22 09:45:00|47.73|46.33|47.84|46.44|47.89|46.49|47.72|46.32|248
1655891400000|2022-06-22 09:50:00|47.87|46.47|47.9|46.5|47.96|46.56|47.77|46.37|216
1655891700000|2022-06-22 09:55:00|47.89|46.49|47.93|46.53|47.95|46.55|47.82|46.42|205
1655892000000|2022-06-22 10:00:00|47.91|46.51|47.82|46.42|47.96|46.56|47.71|46.31|280
1655892300000|2022-06-22 10:05:00|47.84|46.44|48.02|46.62|48.03|46.63|47.84|46.44|216
1655892600000|2022-06-22 10:10:00|48.03|46.63|47.83|46.43|48.15|46.75|47.79|46.39|233
1655892900000|2022-06-22 10:15:00|47.84|46.44|47.78|46.38|47.86|46.46|47.77|46.37|105
1655893200000|2022-06-22 10:20:00|47.81|46.41|47.82|46.42|47.85|46.45|47.77|46.37|102
1655893500000|2022-06-22 10:25:00|47.81|46.41|47.95|46.55|47.96|46.56|47.68|46.28|178
1655893800000|2022-06-22 10:30:00|47.96|46.56|47.95|46.55|48.08|46.68|47.92|46.52|247
1655894100000|2022-06-22 10:35:00|47.96|46.56|47.92|46.52|48.1|46.7|47.86|46.46|215
1655894400000|2022-06-22 10:40:00|47.9|46.5|47.86|46.46|47.94|46.54|47.76|46.36|208
1655894700000|2022-06-22 10:45:00|47.85|46.45|47.82|46.42|47.92|46.52|47.75|46.35|221
1655895000000|2022-06-22 10:50:00|47.86|46.46|47.93|46.53|47.99|46.59|47.81|46.41|178
1655895300000|2022-06-22 10:55:00|47.92|46.52|47.86|46.46|47.94|46.54|47.82|46.42|101
1655895600000|2022-06-22 11:00:00|47.87|46.47|47.99|46.59|48.01|46.61|47.84|46.44|141
1655895900000|2022-06-22 11:05:00|47.97|46.57|47.82|46.42|48.01|46.61|47.8|46.4|127
1655896200000|2022-06-22 11:10:00|47.84|46.44|47.97|46.57|48.04|46.64|47.79|46.39|184
1655896500000|2022-06-22 11:15:00|47.94|46.54|48.02|46.62|48.1|46.7|47.94|46.54|270
1655896800000|2022-06-22 11:20:00|48.01|46.61|48.14|46.74|48.25|46.85|47.96|46.56|253
1655897100000|2022-06-22 11:25:00|48.15|46.75|48.2|46.8|48.4|47|48.11|46.71|269
1655897400000|2022-06-22 11:30:00|48.22|46.82|48.11|46.71|48.32|46.92|48.09|46.69|299
1655897700000|2022-06-22 11:35:00|48.12|46.72|48.16|46.76|48.19|46.79|48.07|46.67|231
1655898000000|2022-06-22 11:40:00|48.18|46.78|48.25|46.85|48.29|46.89|48.1|46.7|217
1655898300000|2022-06-22 11:45:00|48.26|46.86|48.06|46.66|48.28|46.88|48.02|46.62|231
1655898600000|2022-06-22 11:50:00|48.07|46.67|48.05|46.65|48.08|46.68|48.02|46.62|165
1655898900000|2022-06-22 11:55:00|48.04|46.64|47.89|46.49|48.06|46.66|47.86|46.46|260
1655899200000|2022-06-22 12:00:00|47.9|46.5|47.87|46.47|47.97|46.57|47.83|46.43|228
1655899500000|2022-06-22 12:05:00|47.86|46.46|47.82|46.42|47.9|46.5|47.76|46.36|260
1655899800000|2022-06-22 12:10:00|47.81|46.41|47.73|46.33|47.86|46.46|47.68|46.28|242
1655900100000|2022-06-22 12:15:00|47.76|46.36|47.66|46.26|47.77|46.37|47.49|46.09|286
1655900400000|2022-06-22 12:20:00|47.67|46.27|47.68|46.28|47.72|46.32|47.62|46.22|153
1655900700000|2022-06-22 12:25:00|47.67|46.27|47.68|46.28|47.72|46.32|47.62|46.22|137
1655901000000|2022-06-22 12:30:00|47.67|46.27|47.69|46.29|47.73|46.33|47.62|46.22|101
1655901300000|2022-06-22 12:35:00|47.66|46.26|47.9|46.5|48.01|46.61|47.65|46.25|270
1655901600000|2022-06-22 12:40:00|47.93|46.53|47.42|46.02|47.93|46.53|47.4|46|395
1655901900000|2022-06-22 12:45:00|47.47|46.07|47.34|45.94|47.47|46.07|47.27|45.87|387
1655902200000|2022-06-22 12:50:00|47.35|45.95|47.45|46.05|47.48|46.08|47.24|45.84|352
1655902500000|2022-06-22 12:55:00|47.42|46.02|47.75|46.35|47.82|46.42|47.4|46|199
1655902800000|2022-06-22 13:00:00|47.74|46.34|47.55|46.15|47.86|46.46|47.48|46.08|395
1655903100000|2022-06-22 13:05:00|47.54|46.14|47.81|46.41|47.84|46.44|47.47|46.07|363
1655903400000|2022-06-22 13:10:00|47.82|46.42|47.77|46.37|47.84|46.44|47.73|46.33|318
1655903700000|2022-06-22 13:15:00|47.76|46.36|47.56|46.16|47.82|46.42|47.52|46.12|301
1655904000000|2022-06-22 13:20:00|47.58|46.18|47.86|46.46|47.97|46.57|47.53|46.13|414
1655904300000|2022-06-22 13:25:00|47.85|46.45|47.99|46.59|48.03|46.63|47.75|46.35|383
1655904600000|2022-06-22 13:30:00|48.01|46.61|47.84|46.44|48.11|46.71|47.76|46.36|489
1655904900000|2022-06-22 13:35:00|47.83|46.43|47.89|46.49|48.01|46.61|47.76|46.36|425
1655905200000|2022-06-22 13:40:00|47.87|46.47|48.08|46.68|48.13|46.73|47.72|46.32|456
1655905500000|2022-06-22 13:45:00|48.12|46.72|48.11|46.71|48.25|46.85|48.05|46.65|432
1655905800000|2022-06-22 13:50:00|48.1|46.7|48.27|46.87|48.28|46.88|47.87|46.47|456
1655906100000|2022-06-22 13:55:00|48.28|46.88|48.35|46.95|48.43|47.03|48.28|46.88|455
1655906400000|2022-06-22 14:00:00|48.34|46.94|48.41|47.01|48.59|47.19|48.25|46.85|492
1655906700000|2022-06-22 14:05:00|48.4|47|48.51|47.11|48.51|47.11|48.24|46.84|410
1655907000000|2022-06-22 14:10:00|48.53|47.13|48.48|47.08|48.53|47.13|48.29|46.89|344
1655907300000|2022-06-22 14:15:00|48.49|47.09|48.6|47.2|48.61|47.21|48.32|46.92|381
1655907600000|2022-06-22 14:20:00|48.59|47.19|48.6|47.2|48.64|47.24|48.45|47.05|370
1655907900000|2022-06-22 14:25:00|48.59|47.19|48.57|47.17|48.74|47.34|48.52|47.12|406
1655908200000|2022-06-22 14:30:00|48.58|47.18|48.56|47.16|48.74|47.34|48.56|47.16|476
1655908500000|2022-06-22 14:35:00|48.55|47.15|48.37|46.97|48.57|47.17|48.3|46.9|391
1655908800000|2022-06-22 14:40:00|48.38|46.98|48.27|46.87|48.4|47|48.22|46.82|404
1655909100000|2022-06-22 14:45:00|48.32|46.92|48.05|46.65|48.32|46.92|48.01|46.61|430
1655909400000|2022-06-22 14:50:00|48.04|46.64|48.06|46.66|48.17|46.77|48.02|46.62|318
1655909700000|2022-06-22 14:55:00|48.05|46.65|48.09|46.69|48.17|46.77|48.04|46.64|259
1655910000000|2022-06-22 15:00:00|48.1|46.7|47.99|46.59|48.12|46.72|47.88|46.48|314
1655910300000|2022-06-22 15:05:00|47.98|46.58|47.84|46.44|47.98|46.58|47.8|46.4|304
1655910600000|2022-06-22 15:10:00|47.86|46.46|47.81|46.41|47.92|46.52|47.78|46.38|229
1655910900000|2022-06-22 15:15:00|47.8|46.4|47.95|46.55|48|46.6|47.78|46.38|244
1655911200000|2022-06-22 15:20:00|47.94|46.54|47.86|46.46|48|46.6|47.8|46.4|225
1655911500000|2022-06-22 15:25:00|47.87|46.47|47.77|46.37|47.91|46.51|47.72|46.32|309
1655911800000|2022-06-22 15:30:00|47.78|46.38|47.95|46.55|48.08|46.68|47.76|46.36|351
1655912100000|2022-06-22 15:35:00|47.94|46.54|47.95|46.55|48.01|46.61|47.92|46.52|232
1655912400000|2022-06-22 15:40:00|47.96|46.56|47.71|46.31|47.98|46.58|47.61|46.21|333
1655912700000|2022-06-22 15:45:00|47.7|46.3|47.73|46.33|47.81|46.41|47.54|46.14|466
1655913000000|2022-06-22 15:50:00|47.71|46.31|47.48|46.08|47.73|46.33|47.44|46.04|399
1655913300000|2022-06-22 15:55:00|47.51|46.11|47.4|46|47.58|46.18|47.31|45.91|486
1655913600000|2022-06-22 16:00:00|47.38|45.98|47.44|46.04|47.7|46.3|47.25|45.85|566
1655913900000|2022-06-22 16:05:00|47.45|46.05|47.21|45.81|47.45|46.05|47.05|45.65|583
1655914200000|2022-06-22 16:10:00|47.22|45.82|47.17|45.77|47.35|45.95|47.09|45.69|559
1655914500000|2022-06-22 16:15:00|47.18|45.78|47.49|46.09|47.57|46.17|47.12|45.72|527
1655914800000|2022-06-22 16:20:00|47.48|46.08|47.46|46.06|47.72|46.32|47.42|46.02|514
1655915100000|2022-06-22 16:25:00|47.44|46.04|47.52|46.12|47.62|46.22|47.42|46.02|417
1655915400000|2022-06-22 16:30:00|47.51|46.11|47.69|46.29|47.71|46.31|47.48|46.08|387
1655915700000|2022-06-22 16:35:00|47.68|46.28|47.58|46.18|47.72|46.32|47.5|46.1|335
1655916000000|2022-06-22 16:40:00|47.57|46.17|47.58|46.18|47.64|46.24|47.5|46.1|276
1655916300000|2022-06-22 16:45:00|47.59|46.19|47.45|46.05|47.63|46.23|47.42|46.02|291
1655916600000|2022-06-22 16:50:00|47.46|46.06|47.56|46.16|47.59|46.19|47.43|46.03|288
1655916900000|2022-06-22 16:55:00|47.57|46.17|47.8|46.4|47.84|46.44|47.56|46.16|390
1655917200000|2022-06-22 17:00:00|47.81|46.41|47.75|46.35|47.86|46.46|47.65|46.25|358
1655917500000|2022-06-22 17:05:00|47.74|46.34|47.76|46.36|47.79|46.39|47.65|46.25|339
1655917800000|2022-06-22 17:10:00|47.75|46.35|47.85|46.45|47.92|46.52|47.72|46.32|353
1655918100000|2022-06-22 17:15:00|47.87|46.47|47.99|46.59|48.03|46.63|47.81|46.41|314
1655918400000|2022-06-22 17:20:00|48|46.6|47.97|46.57|48.11|46.71|47.94|46.54|336
1655918700000|2022-06-22 17:25:00|47.96|46.56|47.95|46.55|48.05|46.65|47.91|46.51|267
1655919000000|2022-06-22 17:30:00|47.93|46.53|47.92|46.52|47.99|46.59|47.91|46.51|188
1655919300000|2022-06-22 17:35:00|47.91|46.51|47.88|46.48|47.98|46.58|47.83|46.43|215
1655919600000|2022-06-22 17:40:00|47.84|46.44|47.62|46.22|47.85|46.45|47.52|46.12|397
1655919900000|2022-06-22 17:45:00|47.6|46.2|47.82|46.42|47.87|46.47|47.58|46.18|332
1655920200000|2022-06-22 17:50:00|47.81|46.41|47.69|46.29|47.86|46.46|47.67|46.27|334
1655920500000|2022-06-22 17:55:00|47.7|46.3|47.68|46.28|47.73|46.33|47.61|46.21|289
1655920800000|2022-06-22 18:00:00|47.69|46.29|47.56|46.16|47.71|46.31|47.56|46.16|248
1655921100000|2022-06-22 18:05:00|47.55|46.15|47.79|46.39|47.83|46.43|47.54|46.14|262
1655921400000|2022-06-22 18:10:00|47.78|46.38|47.88|46.48|47.88|46.48|47.68|46.28|288
1655921700000|2022-06-22 18:15:00|47.89|46.49|47.9|46.5|47.93|46.53|47.83|46.43|246
1655922000000|2022-06-22 18:20:00|47.91|46.51|47.86|46.46|47.96|46.56|47.74|46.34|292
1655922300000|2022-06-22 18:25:00|47.85|46.45|47.67|46.27|47.88|46.48|47.65|46.25|267
1655922600000|2022-06-22 18:30:00|47.68|46.28|47.78|46.38|47.79|46.39|47.63|46.23|269
1655922900000|2022-06-22 18:35:00|47.77|46.37|47.83|46.43|47.86|46.46|47.74|46.34|275
1655923200000|2022-06-22 18:40:00|47.82|46.42|47.92|46.52|47.97|46.57|47.78|46.38|303
1655923500000|2022-06-22 18:45:00|47.91|46.51|47.86|46.46|47.95|46.55|47.82|46.42|284
1655923800000|2022-06-22 18:50:00|47.85|46.45|47.75|46.35|47.9|46.5|47.71|46.31|334
1655924100000|2022-06-22 18:55:00|47.77|46.37|47.78|46.38|47.83|46.43|47.74|46.34|258
1655924400000|2022-06-22 19:00:00|47.79|46.39|47.83|46.43|47.86|46.46|47.66|46.26|330
1655924700000|2022-06-22 19:05:00|47.84|46.44|47.51|46.11|47.86|46.46|47.47|46.07|355
1655925000000|2022-06-22 19:10:00|47.52|46.12|47.64|46.24|47.68|46.28|47.51|46.11|332
1655925300000|2022-06-22 19:15:00|47.63|46.23|47.47|46.07|47.66|46.26|47.43|46.03|302
1655925600000|2022-06-22 19:20:00|47.46|46.06|47.43|46.03|47.53|46.13|47.41|46.01|259
1655925900000|2022-06-22 19:25:00|47.44|46.04|47.32|45.92|47.46|46.06|47.23|45.83|282
1655926200000|2022-06-22 19:30:00|47.27|45.87|47.18|45.78|47.32|45.92|47.18|45.78|267
1655926500000|2022-06-22 19:35:00|47.19|45.79|47.06|45.66|47.23|45.83|47.05|45.65|306
1655926800000|2022-06-22 19:40:00|47.04|45.64|47.13|45.73|47.2|45.8|46.97|45.57|402
1655927100000|2022-06-22 19:45:00|47.12|45.72|46.95|45.55|47.15|45.75|46.92|45.52|343
1655927400000|2022-06-22 19:50:00|46.98|45.58|47.28|45.88|47.34|45.94|46.95|45.55|379
1655927700000|2022-06-22 19:55:00|47.29|45.89|47.39|45.99|47.48|46.08|47.27|45.87|345
1655928000000|2022-06-22 20:00:00|47.4|46|47.25|45.85|47.5|46.1|47.19|45.79|380
1655928300000|2022-06-22 20:05:00|47.27|45.87|47.31|45.91|47.43|46.03|47.24|45.84|328
1655928600000|2022-06-22 20:10:00|47.27|45.87|47.59|46.19|47.63|46.23|47.27|45.87|375
1655928900000|2022-06-22 20:15:00|47.6|46.2|47.6|46.2|47.64|46.24|47.57|46.17|274
1655929200000|2022-06-22 20:20:00|47.59|46.19|47.62|46.22|47.73|46.33|47.57|46.17|279
1655929500000|2022-06-22 20:25:00|47.63|46.23|47.53|46.13|47.67|46.27|47.5|46.1|250
1655929800000|2022-06-22 20:30:00|47.52|46.12|47.09|45.69|47.54|46.14|47.09|45.69|371
1655930100000|2022-06-22 20:35:00|47.1|45.7|46.74|45.34|47.13|45.73|46.72|45.32|489
1655930400000|2022-06-22 20:40:00|46.73|45.33|46.7|45.3|46.78|45.38|46.61|45.21|464
1655930700000|2022-06-22 20:45:00|46.69|45.29|47.01|45.61|47.21|45.81|46.57|45.17|471
1655931000000|2022-06-22 20:50:00|47|45.6|47.02|45.62|47.15|45.75|46.97|45.57|388
1655931300000|2022-06-22 20:55:00|47.03|45.63|46.87|45.47|47.1|45.7|46.82|45.42|413
1655931600000|2022-06-22 21:00:00|46.86|45.46|46.98|45.58|47.03|45.63|46.85|45.45|283
1655931900000|2022-06-22 21:05:00|46.99|45.59|46.91|45.51|47.06|45.66|46.85|45.45|188
1655932200000|2022-06-22 21:10:00|46.9|45.5|46.65|45.25|46.91|45.51|46.64|45.24|300
1655932500000|2022-06-22 21:15:00|46.64|45.24|46.7|45.3|46.72|45.32|46.55|45.15|307
1655932800000|2022-06-22 21:20:00|46.71|45.31|46.5|45.1|46.8|45.4|46.5|45.1|322
1655933100000|2022-06-22 21:25:00|46.51|45.11|46.62|45.22|46.64|45.24|46.47|45.07|257
1655933400000|2022-06-22 21:30:00|46.65|45.25|46.67|45.27|46.74|45.34|46.59|45.19|135
1655933700000|2022-06-22 21:35:00|46.7|45.3|46.41|45.01|46.7|45.3|46.28|44.88|249
1655934000000|2022-06-22 21:40:00|46.4|45|46.5|45.1|46.54|45.14|46.36|44.96|252
1655934300000|2022-06-22 21:45:00|46.51|45.11|46.72|45.32|46.76|45.36|46.5|45.1|272
1655934600000|2022-06-22 21:50:00|46.71|45.31|46.83|45.43|46.92|45.52|46.7|45.3|270
1655934900000|2022-06-22 21:55:00|46.84|45.44|46.95|45.55|47.07|45.67|46.83|45.43|300
1655935200000|2022-06-22 22:00:00|46.94|45.54|46.93|45.53|47.04|45.64|46.91|45.51|339
1655935500000|2022-06-22 22:05:00|46.92|45.52|46.98|45.58|47.04|45.64|46.86|45.46|334
1655935800000|2022-06-22 22:10:00|46.97|45.57|46.91|45.51|47.12|45.72|46.84|45.44|339
1655936100000|2022-06-22 22:15:00|46.9|45.5|46.67|45.27|46.91|45.51|46.66|45.26|306
1655936400000|2022-06-22 22:20:00|46.68|45.28|46.69|45.29|46.78|45.38|46.67|45.27|202
1655936700000|2022-06-22 22:25:00|46.68|45.28|46.68|45.28|46.76|45.36|46.61|45.21|235
1655937000000|2022-06-22 22:30:00|46.67|45.27|46.8|45.4|46.84|45.44|46.67|45.27|320
1655937300000|2022-06-22 22:35:00|46.78|45.38|46.71|45.31|46.9|45.5|46.71|45.31|292
1655937600000|2022-06-22 22:40:00|46.72|45.32|46.69|45.29|46.74|45.34|46.66|45.26|231
1655937900000|2022-06-22 22:45:00|46.7|45.3|46.71|45.31|46.73|45.33|46.63|45.23|242
1655938200000|2022-06-22 22:50:00|46.7|45.3|46.76|45.36|46.78|45.38|46.66|45.26|282
1655938500000|2022-06-22 22:55:00|46.75|45.35|46.82|45.42|46.84|45.44|46.75|45.35|216
1655938800000|2022-06-22 23:00:00|46.81|45.41|46.87|45.47|46.94|45.54|46.79|45.39|233
1655939100000|2022-06-22 23:05:00|46.86|45.46|46.79|45.39|46.89|45.49|46.77|45.37|193
1655939400000|2022-06-22 23:10:00|46.78|45.38|46.69|45.29|46.79|45.39|46.66|45.26|188
1655939700000|2022-06-22 23:15:00|46.72|45.32|46.58|45.18|46.8|45.4|46.56|45.16|197
1655940000000|2022-06-22 23:20:00|46.57|45.17|46.6|45.2|46.72|45.32|46.55|45.15|183
1655940300000|2022-06-22 23:25:00|46.61|45.21|46.57|45.17|46.67|45.27|46.57|45.17|193
1655940600000|2022-06-22 23:30:00|46.58|45.18|46.58|45.18|46.73|45.33|46.51|45.11|277
1655940900000|2022-06-22 23:35:00|46.59|45.19|46.47|45.07|46.59|45.19|46.44|45.04|221
1655941200000|2022-06-22 23:40:00|46.46|45.06|46.5|45.1|46.51|45.11|46.4|45|228
1655941500000|2022-06-22 23:45:00|46.51|45.11|46.34|44.94|46.54|45.14|46.28|44.88|253
1655941800000|2022-06-22 23:50:00|46.35|44.95|46.5|45.1|46.56|45.16|46.3|44.9|294
1655942100000|2022-06-22 23:55:00|46.49|45.09|46.59|45.19|46.6|45.2|46.48|45.08|284
1655942400000|2022-06-23 00:00:00|46.58|45.18|46.54|45.14|46.73|45.33|46.34|44.94|422
1655942700000|2022-06-23 00:05:00|46.53|45.13|46.81|45.41|46.85|45.45|46.53|45.13|477
1655943000000|2022-06-23 00:10:00|46.83|45.43|46.97|45.57|46.97|45.57|46.78|45.38|465
1655943300000|2022-06-23 00:15:00|46.96|45.56|47.31|45.91|47.33|45.93|46.92|45.52|519
1655943600000|2022-06-23 00:20:00|47.3|45.9|47.32|45.92|47.41|46.01|47.21|45.81|433
1655943900000|2022-06-23 00:25:00|47.31|45.91|47.73|46.33|47.84|46.44|47.31|45.91|489
1655944200000|2022-06-23 00:30:00|47.72|46.32|47.63|46.23|47.84|46.44|47.57|46.17|521
1655944500000|2022-06-23 00:35:00|47.64|46.24|47.57|46.17|47.67|46.27|47.49|46.09|388
1655944800000|2022-06-23 00:40:00|47.59|46.19|47.76|46.36|47.86|46.46|47.55|46.15|399
1655945100000|2022-06-23 00:45:00|47.75|46.35|47.64|46.24|47.79|46.39|47.6|46.2|364
1655945400000|2022-06-23 00:50:00|47.63|46.23|47.78|46.38|47.89|46.49|47.58|46.18|406
1655945700000|2022-06-23 00:55:00|47.79|46.39|47.67|46.27|47.9|46.5|47.66|46.26|425
1655946000000|2022-06-23 01:00:00|47.68|46.28|47.63|46.23|47.72|46.32|47.58|46.18|342
1655946300000|2022-06-23 01:05:00|47.62|46.22|47.68|46.28|47.73|46.33|47.58|46.18|247
1655946600000|2022-06-23 01:10:00|47.67|46.27|47.54|46.14|47.7|46.3|47.52|46.12|245
1655946900000|2022-06-23 01:15:00|47.57|46.17|47.56|46.16|47.6|46.2|47.48|46.08|264
1655947200000|2022-06-23 01:20:00|47.55|46.15|47.71|46.31|47.74|46.34|47.54|46.14|253
1655947500000|2022-06-23 01:25:00|47.73|46.33|47.93|46.53|48.04|46.64|47.73|46.33|309
1655947800000|2022-06-23 01:30:00|47.94|46.54|48|46.6|48.08|46.68|47.94|46.54|400
1655948100000|2022-06-23 01:35:00|48.01|46.61|47.89|46.49|48.02|46.62|47.86|46.46|292
1655948400000|2022-06-23 01:40:00|47.88|46.48|47.8|46.4|47.9|46.5|47.74|46.34|242
1655948700000|2022-06-23 01:45:00|47.81|46.41|47.71|46.31|47.84|46.44|47.66|46.26|217
1655949000000|2022-06-23 01:50:00|47.73|46.33|47.55|46.15|47.75|46.35|47.52|46.12|213
1655949300000|2022-06-23 01:55:00|47.56|46.16|47.62|46.22|47.72|46.32|47.52|46.12|340
1655949600000|2022-06-23 02:00:00|47.63|46.23|47.7|46.3|47.7|46.3|47.55|46.15|274
1655949900000|2022-06-23 02:05:00|47.69|46.29|47.62|46.22|47.72|46.32|47.53|46.13|252
1655950200000|2022-06-23 02:10:00|47.63|46.23|47.57|46.17|47.64|46.24|47.48|46.08|235
1655950500000|2022-06-23 02:15:00|47.54|46.14|47.56|46.16|47.6|46.2|47.49|46.09|202
1655950800000|2022-06-23 02:20:00|47.55|46.15|47.54|46.14|47.64|46.24|47.53|46.13|200
1655951100000|2022-06-23 02:25:00|47.55|46.15|47.65|46.25|47.69|46.29|47.54|46.14|176
1655951400000|2022-06-23 02:30:00|47.62|46.22|47.64|46.24|47.81|46.41|47.59|46.19|284
1655951700000|2022-06-23 02:35:00|47.63|46.23|47.69|46.29|47.72|46.32|47.52|46.12|254
1655952000000|2022-06-23 02:40:00|47.7|46.3|47.81|46.41|47.81|46.41|47.66|46.26|214
1655952300000|2022-06-23 02:45:00|47.82|46.42|47.87|46.47|47.88|46.48|47.73|46.33|206
1655952600000|2022-06-23 02:50:00|47.86|46.46|47.84|46.44|47.92|46.52|47.8|46.4|259
1655952900000|2022-06-23 02:55:00|47.83|46.43|47.65|46.25|47.86|46.46|47.59|46.19|279
1655953200000|2022-06-23 03:00:00|47.64|46.24|47.53|46.13|47.68|46.28|47.46|46.06|316
1655953500000|2022-06-23 03:05:00|47.54|46.14|47.6|46.2|47.62|46.22|47.5|46.1|188
1655953800000|2022-06-23 03:10:00|47.57|46.17|47.47|46.07|47.62|46.22|47.43|46.03|267
1655954100000|2022-06-23 03:15:00|47.46|46.06|47.4|46|47.51|46.11|47.35|45.95|254
1655954400000|2022-06-23 03:20:00|47.41|46.01|47.42|46.02|47.48|46.08|47.33|45.93|218
1655954700000|2022-06-23 03:25:00|47.43|46.03|47.56|46.16|47.56|46.16|47.37|45.97|215
1655955000000|2022-06-23 03:30:00|47.55|46.15|47.53|46.13|47.59|46.19|47.41|46.01|220
1655955300000|2022-06-23 03:35:00|47.52|46.12|47.48|46.08|47.54|46.14|47.45|46.05|116
1655955600000|2022-06-23 03:40:00|47.5|46.1|47.44|46.04|47.57|46.17|47.35|45.95|137
1655955900000|2022-06-23 03:45:00|47.42|46.02|47.5|46.1|47.53|46.13|47.38|45.98|187
1655956200000|2022-06-23 03:50:00|47.51|46.11|47.46|46.06|47.6|46.2|47.42|46.02|157
1655956500000|2022-06-23 03:55:00|47.45|46.05|47.36|45.96|47.46|46.06|47.32|45.92|151
1655956800000|2022-06-23 04:00:00|47.37|45.97|47.53|46.13|47.56|46.16|47.32|45.92|221
1655957100000|2022-06-23 04:05:00|47.54|46.14|47.36|45.96|47.55|46.15|47.36|45.96|238
1655957400000|2022-06-23 04:10:00|47.37|45.97|47.47|46.07|47.52|46.12|47.31|45.91|220
1655957700000|2022-06-23 04:15:00|47.48|46.08|47.51|46.11|47.52|46.12|47.42|46.02|176
1655958000000|2022-06-23 04:20:00|47.5|46.1|47.71|46.31|47.73|46.33|47.5|46.1|212
1655958300000|2022-06-23 04:25:00|47.72|46.32|47.88|46.48|47.91|46.51|47.72|46.32|247
1655958600000|2022-06-23 04:30:00|47.86|46.46|47.92|46.52|48.02|46.62|47.81|46.41|266
1655958900000|2022-06-23 04:35:00|47.94|46.54|47.95|46.55|47.95|46.55|47.88|46.48|146
1655959200000|2022-06-23 04:40:00|47.93|46.53|48|46.6|48.1|46.7|47.91|46.51|247
1655959500000|2022-06-23 04:45:00|48.03|46.63|47.96|46.56|48.03|46.63|47.86|46.46|257
1655959800000|2022-06-23 04:50:00|47.97|46.57|47.9|46.5|47.99|46.59|47.89|46.49|171
1655960100000|2022-06-23 04:55:00|47.91|46.51|47.92|46.52|48.02|46.62|47.9|46.5|178
1655960400000|2022-06-23 05:00:00|47.93|46.53|47.93|46.53|48.03|46.63|47.9|46.5|237
1655960700000|2022-06-23 05:05:00|47.92|46.52|47.74|46.34|47.95|46.55|47.74|46.34|206
1655961000000|2022-06-23 05:10:00|47.75|46.35|47.87|46.47|47.92|46.52|47.74|46.34|182
1655961300000|2022-06-23 05:15:00|47.89|46.49|47.77|46.37|47.9|46.5|47.74|46.34|184
1655961600000|2022-06-23 05:20:00|47.75|46.35|47.76|46.36|47.89|46.49|47.71|46.31|191
1655961900000|2022-06-23 05:25:00|47.75|46.35|47.93|46.53|47.97|46.57|47.74|46.34|182
1655962200000|2022-06-23 05:30:00|47.97|46.57|48.04|46.64|48.07|46.67|47.93|46.53|191
1655962500000|2022-06-23 05:35:00|48.05|46.65|47.96|46.56|48.17|46.77|47.96|46.56|268
1655962800000|2022-06-23 05:40:00|47.98|46.58|47.94|46.54|47.99|46.59|47.9|46.5|181
1655963100000|2022-06-23 05:45:00|47.96|46.56|47.99|46.59|48.05|46.65|47.91|46.51|193
1655963400000|2022-06-23 05:50:00|48.04|46.64|47.71|46.31|48.04|46.64|47.71|46.31|249
1655963700000|2022-06-23 05:55:00|47.7|46.3|47.76|46.36|47.84|46.44|47.7|46.3|189
1655964000000|2022-06-23 06:00:00|47.77|46.37|47.81|46.41|47.82|46.42|47.64|46.24|239
1655964300000|2022-06-23 06:05:00|47.8|46.4|47.8|46.4|47.82|46.42|47.65|46.25|240
1655964600000|2022-06-23 06:10:00|47.81|46.41|47.79|46.39|47.85|46.45|47.75|46.35|168
1655964900000|2022-06-23 06:15:00|47.84|46.44|47.83|46.43|47.89|46.49|47.75|46.35|174
1655965200000|2022-06-23 06:20:00|47.85|46.45|47.91|46.51|47.96|46.56|47.79|46.39|160
1655965500000|2022-06-23 06:25:00|47.95|46.55|48.1|46.7|48.15|46.75|47.88|46.48|269
1655965800000|2022-06-23 06:30:00|48.11|46.71|48.25|46.85|48.28|46.88|48.03|46.63|382
1655966100000|2022-06-23 06:35:00|48.23|46.83|48.19|46.79|48.33|46.93|48.18|46.78|337
1655966400000|2022-06-23 06:40:00|48.2|46.8|48.18|46.78|48.3|46.9|48.11|46.71|352
1655966700000|2022-06-23 06:45:00|48.19|46.79|48.14|46.74|48.19|46.79|48.1|46.7|218
1655967000000|2022-06-23 06:50:00|48.13|46.73|48.09|46.69|48.18|46.78|48.05|46.65|186
1655967300000|2022-06-23 06:55:00|48.11|46.71|47.99|46.59|48.13|46.73|47.97|46.57|278
1655967600000|2022-06-23 07:00:00|47.97|46.57|48.09|46.69|48.11|46.71|47.95|46.55|249
1655967900000|2022-06-23 07:05:00|48.1|46.7|48.12|46.72|48.18|46.78|48.04|46.64|249
1655968200000|2022-06-23 07:10:00|48.13|46.73|48.12|46.72|48.19|46.79|48.09|46.69|191
1655968500000|2022-06-23 07:15:00|48.11|46.71|47.97|46.57|48.13|46.73|47.93|46.53|301
1655968800000|2022-06-23 07:20:00|47.98|46.58|47.85|46.45|47.98|46.58|47.84|46.44|252
1655969100000|2022-06-23 07:25:00|47.86|46.46|47.91|46.51|47.94|46.54|47.85|46.45|168
1655969400000|2022-06-23 07:30:00|47.92|46.52|47.83|46.43|47.93|46.53|47.8|46.4|222
1655969700000|2022-06-23 07:35:00|47.82|46.42|47.82|46.42|47.83|46.43|47.72|46.32|170
1655970000000|2022-06-23 07:40:00|47.8|46.4|47.83|46.43|47.88|46.48|47.78|46.38|193
1655970300000|2022-06-23 07:45:00|47.84|46.44|47.67|46.27|47.88|46.48|47.66|46.26|193
1655970600000|2022-06-23 07:50:00|47.65|46.25|47.73|46.33|47.76|46.36|47.63|46.23|236
1655970900000|2022-06-23 07:55:00|47.72|46.32|47.77|46.37|47.84|46.44|47.71|46.31|188
1655971200000|2022-06-23 08:00:00|47.76|46.36|47.85|46.45|47.88|46.48|47.71|46.31|200
1655971500000|2022-06-23 08:05:00|47.87|46.47|47.95|46.55|47.95|46.55|47.85|46.45|225
1655971800000|2022-06-23 08:10:00|47.96|46.56|48.1|46.7|48.17|46.77|47.96|46.56|277
1655972100000|2022-06-23 08:15:00|48.09|46.69|48|46.6|48.15|46.75|47.97|46.57|245
1655972400000|2022-06-23 08:20:00|48.01|46.61|47.99|46.59|48.08|46.68|47.97|46.57|169
1655972700000|2022-06-23 08:25:00|47.98|46.58|47.98|46.58|48.08|46.68|47.97|46.57|143
1655973000000|2022-06-23 08:30:00|47.99|46.59|47.7|46.3|48|46.6|47.7|46.3|260
1655973300000|2022-06-23 08:35:00|47.69|46.29|47.68|46.28|47.79|46.39|47.67|46.27|224
1655973600000|2022-06-23 08:40:00|47.67|46.27|47.69|46.29|47.76|46.36|47.67|46.27|209
1655973900000|2022-06-23 08:45:00|47.7|46.3|47.59|46.19|47.73|46.33|47.51|46.11|230
1655974200000|2022-06-23 08:50:00|47.57|46.17|47.57|46.17|47.63|46.23|47.55|46.15|155
1655974500000|2022-06-23 08:55:00|47.59|46.19|47.73|46.33|47.77|46.37|47.57|46.17|201
1655974800000|2022-06-23 09:00:00|47.75|46.35|47.76|46.36|47.83|46.43|47.72|46.32|223
1655975100000|2022-06-23 09:05:00|47.75|46.35|47.83|46.43|47.84|46.44|47.74|46.34|165
1655975400000|2022-06-23 09:10:00|47.84|46.44|47.88|46.48|47.9|46.5|47.81|46.41|134
1655975700000|2022-06-23 09:15:00|47.87|46.47|47.88|46.48|47.91|46.51|47.83|46.43|132
1655976000000|2022-06-23 09:20:00|47.87|46.47|47.75|46.35|48.1|46.7|47.73|46.33|256
1655976300000|2022-06-23 09:25:00|47.76|46.36|47.68|46.28|47.86|46.46|47.66|46.26|260
1655976600000|2022-06-23 09:30:00|47.67|46.27|47.79|46.39|47.8|46.4|47.53|46.13|319
1655976900000|2022-06-23 09:35:00|47.81|46.41|47.57|46.17|47.81|46.41|47.53|46.13|301
1655977200000|2022-06-23 09:40:00|47.58|46.18|47.56|46.16|47.64|46.24|47.5|46.1|314
1655977500000|2022-06-23 09:45:00|47.57|46.17|47.6|46.2|47.68|46.28|47.53|46.13|195
1655977800000|2022-06-23 09:50:00|47.59|46.19|47.89|46.49|47.91|46.51|47.59|46.19|301
1655978100000|2022-06-23 09:55:00|47.9|46.5|47.97|46.57|48.01|46.61|47.81|46.41|373
1655978400000|2022-06-23 10:00:00|47.96|46.56|48.02|46.62|48.06|46.66|47.9|46.5|335
1655978700000|2022-06-23 10:05:00|48.03|46.63|47.98|46.58|48.06|46.66|47.85|46.45|310
1655979000000|2022-06-23 10:10:00|47.97|46.57|48.03|46.63|48.05|46.65|47.96|46.56|289
1655979300000|2022-06-23 10:15:00|48.04|46.64|47.97|46.57|48.09|46.69|47.95|46.55|276
1655979600000|2022-06-23 10:20:00|47.96|46.56|48.02|46.62|48.1|46.7|47.95|46.55|174
1655979900000|2022-06-23 10:25:00|48|46.6|48.02|46.62|48.07|46.67|47.98|46.58|158
1655980200000|2022-06-23 10:30:00|48.01|46.61|47.97|46.57|48.06|46.66|47.93|46.53|241
1655980500000|2022-06-23 10:35:00|47.96|46.56|48.03|46.63|48.06|46.66|47.95|46.55|159
1655980800000|2022-06-23 10:40:00|48.04|46.64|48.2|46.8|48.2|46.8|48.04|46.64|139
1655981100000|2022-06-23 10:45:00|48.21|46.81|48.13|46.73|48.27|46.87|48.12|46.72|258
1655981400000|2022-06-23 10:50:00|48.14|46.74|48.13|46.73|48.16|46.76|48.11|46.71|160
1655981700000|2022-06-23 10:55:00|48.11|46.71|48.2|46.8|48.22|46.82|48.11|46.71|135
1655982000000|2022-06-23 11:00:00|48.19|46.79|48.15|46.75|48.22|46.82|48.11|46.71|183
1655982300000|2022-06-23 11:05:00|48.14|46.74|48.17|46.77|48.18|46.78|48.11|46.71|62
1655982600000|2022-06-23 11:10:00|48.16|46.76|48.19|46.79|48.28|46.88|48.15|46.75|200
1655982900000|2022-06-23 11:15:00|48.18|46.78|48.12|46.72|48.34|46.94|48.11|46.71|218
1655983200000|2022-06-23 11:20:00|48.15|46.75|48.12|46.72|48.21|46.81|48.1|46.7|199
1655983500000|2022-06-23 11:25:00|48.13|46.73|48.14|46.74|48.16|46.76|48.07|46.67|191
1655983800000|2022-06-23 11:30:00|48.13|46.73|48.02|46.62|48.16|46.76|47.96|46.56|222
1655984100000|2022-06-23 11:35:00|48.03|46.63|48.02|46.62|48.08|46.68|48|46.6|173
1655984400000|2022-06-23 11:40:00|48|46.6|47.88|46.48|48.04|46.64|47.84|46.44|271
1655984700000|2022-06-23 11:45:00|47.87|46.47|47.91|46.51|47.96|46.56|47.86|46.46|179
1655985000000|2022-06-23 11:50:00|47.88|46.48|47.9|46.5|47.96|46.56|47.88|46.48|148
1655985300000|2022-06-23 11:55:00|47.92|46.52|47.99|46.59|47.99|46.59|47.87|46.47|107
1655985600000|2022-06-23 12:00:00|47.98|46.58|48.15|46.75|48.18|46.78|47.98|46.58|194
1655985900000|2022-06-23 12:05:00|48.14|46.74|47.95|46.55|48.26|46.86|47.94|46.54|243
1655986200000|2022-06-23 12:10:00|47.94|46.54|48.15|46.75|48.27|46.87|47.94|46.54|313
1655986500000|2022-06-23 12:15:00|48.16|46.76|48|46.6|48.26|46.86|47.99|46.59|270
1655986800000|2022-06-23 12:20:00|47.99|46.59|48.16|46.76|48.21|46.81|47.97|46.57|239
1655987100000|2022-06-23 12:25:00|48.15|46.75|48.22|46.82|48.24|46.84|48.13|46.73|225
1655987400000|2022-06-23 12:30:00|48.21|46.81|48.22|46.82|48.32|46.92|48.04|46.64|373
1655987700000|2022-06-23 12:35:00|48.21|46.81|48.07|46.67|48.24|46.84|47.98|46.58|331
1655988000000|2022-06-23 12:40:00|48.03|46.63|48.01|46.61|48.12|46.72|47.98|46.58|278
1655988300000|2022-06-23 12:45:00|48|46.6|47.99|46.59|48.04|46.64|47.97|46.57|219
1655988600000|2022-06-23 12:50:00|47.98|46.58|47.79|46.39|47.99|46.59|47.76|46.36|238
1655988900000|2022-06-23 12:55:00|47.78|46.38|47.86|46.46|47.91|46.51|47.78|46.38|244
1655989200000|2022-06-23 13:00:00|47.87|46.47|47.85|46.45|47.91|46.51|47.82|46.42|281
1655989500000|2022-06-23 13:05:00|47.84|46.44|47.95|46.55|47.99|46.59|47.84|46.44|215
1655989800000|2022-06-23 13:10:00|47.96|46.56|47.87|46.47|47.97|46.57|47.83|46.43|203
1655990100000|2022-06-23 13:15:00|47.88|46.48|47.82|46.42|47.97|46.57|47.77|46.37|226
1655990400000|2022-06-23 13:20:00|47.81|46.41|47.92|46.52|47.96|46.56|47.79|46.39|189
1655990700000|2022-06-23 13:25:00|47.91|46.51|47.84|46.44|47.96|46.56|47.81|46.41|101
1655991000000|2022-06-23 13:30:00|47.83|46.43|47.95|46.55|48.02|46.62|47.71|46.31|346
1655991300000|2022-06-23 13:35:00|47.96|46.56|47.68|46.28|47.96|46.56|47.68|46.28|318
1655991600000|2022-06-23 13:40:00|47.7|46.3|47.75|46.35|47.75|46.35|47.66|46.26|134
1655991900000|2022-06-23 13:45:00|47.67|46.27|47.69|46.29|47.76|46.36|47.63|46.23|245
1655992200000|2022-06-23 13:50:00|47.68|46.28|47.61|46.21|47.71|46.31|47.61|46.21|85
1655992500000|2022-06-23 13:55:00|47.31|45.91|47.37|45.97|47.42|46.02|47.3|45.9|298
1655992800000|2022-06-23 14:00:00|47.41|46.01|47.42|46.02|47.43|46.03|47.41|46.01|5
1655993100000|2022-06-23 14:05:00|47.39|45.99|47.34|45.94|47.54|46.14|47.33|45.93|311
1655993400000|2022-06-23 14:10:00|47.35|45.95|47.38|45.98|47.41|46.01|47.33|45.93|103
1655993700000|2022-06-23 14:15:00|47.37|45.97|47.35|45.95|47.48|46.08|47.31|45.91|288
1655994000000|2022-06-23 14:20:00|47.36|45.96|47.49|46.09|47.54|46.14|47.34|45.94|236
1655994300000|2022-06-23 14:25:00|47.5|46.1|47.51|46.11|47.54|46.14|47.46|46.06|246
1655994600000|2022-06-23 14:30:00|47.52|46.12|47.57|46.17|47.62|46.22|47.47|46.07|290
1655994900000|2022-06-23 14:35:00|47.55|46.15|47.43|46.03|47.6|46.2|47.39|45.99|191
1655995200000|2022-06-23 14:40:00|47.44|46.04|47.69|46.29|47.71|46.31|47.43|46.03|200
1655995500000|2022-06-23 14:45:00|47.7|46.3|47.72|46.32|47.77|46.37|47.68|46.28|225
1655995800000|2022-06-23 14:50:00|47.67|46.27|47.69|46.29|47.73|46.33|47.6|46.2|158
1655996100000|2022-06-23 14:55:00|47.68|46.28|47.87|46.47|47.89|46.49|47.67|46.27|196
1655996400000|2022-06-23 15:00:00|47.86|46.46|47.78|46.38|47.86|46.46|47.78|46.38|123
1655996700000|2022-06-23 15:05:00|47.77|46.37|47.68|46.28|47.77|46.37|47.66|46.26|118
1655997000000|2022-06-23 15:10:00|47.69|46.29|47.79|46.39|47.87|46.47|47.62|46.22|86
1655997300000|2022-06-23 15:15:00|47.78|46.38|47.57|46.17|47.78|46.38|47.56|46.16|131
1655997600000|2022-06-23 15:20:00|47.58|46.18|47.4|46|47.61|46.21|47.36|45.96|193
1655997900000|2022-06-23 15:25:00|47.39|45.99|47.37|45.97|47.44|46.04|47.36|45.96|276
1655998200000|2022-06-23 15:30:00|47.38|45.98|47.13|45.73|47.4|46|47.05|45.65|238
1655998500000|2022-06-23 15:35:00|47.14|45.74|47.13|45.73|47.22|45.82|47.04|45.64|361
1655998800000|2022-06-23 15:40:00|47.14|45.74|47.28|45.88|47.3|45.9|47.12|45.72|279
1655999100000|2022-06-23 15:45:00|47.27|45.87|47.28|45.88|47.31|45.91|47.24|45.84|271
1655999400000|2022-06-23 15:50:00|47.26|45.86|47.42|46.02|47.46|46.06|47.25|45.85|237
1655999700000|2022-06-23 15:55:00|47.41|46.01|47.4|46|47.48|46.08|47.37|45.97|225
1656000000000|2022-06-23 16:00:00|47.39|45.99|47.21|45.81|47.42|46.02|47.17|45.77|235
1656000300000|2022-06-23 16:05:00|47.2|45.8|47.25|45.85|47.33|45.93|47.17|45.77|249
1656000600000|2022-06-23 16:10:00|47.26|45.86|47.26|45.86|47.29|45.89|47.23|45.83|225
1656000900000|2022-06-23 16:15:00|47.25|45.85|47.36|45.96|47.38|45.98|47.22|45.82|230
1656001200000|2022-06-23 16:20:00|47.35|45.95|47.32|45.92|47.4|46|47.17|45.77|220
1656001500000|2022-06-23 16:25:00|47.33|45.93|47.34|45.94|47.43|46.03|47.25|45.85|210
1656001800000|2022-06-23 16:30:00|47.35|45.95|47.37|45.97|47.4|46|47.32|45.92|128
1656002100000|2022-06-23 16:35:00|47.38|45.98|47.34|45.94|47.41|46.01|47.32|45.92|166
1656002400000|2022-06-23 16:40:00|47.33|45.93|47.46|46.06|47.49|46.09|47.29|45.89|162
1656002700000|2022-06-23 16:45:00|47.45|46.05|47.48|46.08|47.53|46.13|47.42|46.02|189
1656003000000|2022-06-23 16:50:00|47.49|46.09|47.42|46.02|47.51|46.11|47.41|46.01|183
1656003300000|2022-06-23 16:55:00|47.41|46.01|47.22|45.82|47.42|46.02|47.2|45.8|158
1656003600000|2022-06-23 17:00:00|47.21|45.81|47.14|45.74|47.23|45.83|47.03|45.63|304
1656003900000|2022-06-23 17:05:00|47.13|45.73|47.39|45.99|47.42|46.02|47.13|45.73|254
1656004200000|2022-06-23 17:10:00|47.38|45.98|47.36|45.96|47.41|46.01|47.33|45.93|204
1656004500000|2022-06-23 17:15:00|47.37|45.97|47.34|45.94|47.48|46.08|47.31|45.91|236
1656004800000|2022-06-23 17:20:00|47.33|45.93|47.33|45.93|47.41|46.01|47.31|45.91|313
1656005100000|2022-06-23 17:25:00|47.32|45.92|47.27|45.87|47.37|45.97|47.22|45.82|309
1656005400000|2022-06-23 17:30:00|47.28|45.88|47.39|45.99|47.44|46.04|47.27|45.87|278
1656005700000|2022-06-23 17:35:00|47.38|45.98|47.35|45.95|47.4|46|47.3|45.9|175
1656006000000|2022-06-23 17:40:00|47.36|45.96|47.42|46.02|47.43|46.03|47.29|45.89|176
1656006300000|2022-06-23 17:45:00|47.41|46.01|47.5|46.1|47.55|46.15|47.4|46|194
1656006600000|2022-06-23 17:50:00|47.49|46.09|47.55|46.15|47.72|46.32|47.47|46.07|289
1656006900000|2022-06-23 17:55:00|47.56|46.16|47.5|46.1|47.58|46.18|47.48|46.08|251
1656007200000|2022-06-23 18:00:00|47.51|46.11|47.57|46.17|47.6|46.2|47.48|46.08|188
1656007500000|2022-06-23 18:05:00|47.58|46.18|47.45|46.05|47.61|46.21|47.42|46.02|197
1656007800000|2022-06-23 18:10:00|47.46|46.06|47.57|46.17|47.63|46.23|47.4|46|175
1656008100000|2022-06-23 18:15:00|47.58|46.18|47.63|46.23|47.68|46.28|47.57|46.17|174
1656008400000|2022-06-23 18:20:00|47.64|46.24|47.66|46.26|47.69|46.29|47.61|46.21|172
1656008700000|2022-06-23 18:25:00|47.67|46.27|47.7|46.3|47.72|46.32|47.64|46.24|185
1656009000000|2022-06-23 18:30:00|47.69|46.29|47.74|46.34|47.8|46.4|47.69|46.29|193
1656009300000|2022-06-23 18:35:00|47.73|46.33|47.52|46.12|47.78|46.38|47.43|46.03|215
1656009600000|2022-06-23 18:40:00|47.54|46.14|47.54|46.14|47.6|46.2|47.51|46.11|178
1656009900000|2022-06-23 18:45:00|47.55|46.15|47.44|46.04|47.56|46.16|47.36|45.96|204
1656010200000|2022-06-23 18:50:00|47.45|46.05|47.43|46.03|47.53|46.13|47.41|46.01|167
1656010500000|2022-06-23 18:55:00|47.45|46.05|47.46|46.06|47.49|46.09|47.42|46.02|151
1656010800000|2022-06-23 19:00:00|47.47|46.07|47.35|45.95|47.47|46.07|47.3|45.9|186
1656011100000|2022-06-23 19:05:00|47.36|45.96|47.54|46.14|47.56|46.16|47.29|45.89|300
1656011400000|2022-06-23 19:10:00|47.55|46.15|47.63|46.23|47.67|46.27|47.48|46.08|302
1656011700000|2022-06-23 19:15:00|47.65|46.25|47.65|46.25|47.68|46.28|47.49|46.09|262
1656012000000|2022-06-23 19:20:00|47.66|46.26|47.82|46.42|47.88|46.48|47.62|46.22|275
1656012300000|2022-06-23 19:25:00|47.81|46.41|47.89|46.49|48.03|46.63|47.75|46.35|292
1656012600000|2022-06-23 19:30:00|47.9|46.5|48|46.6|48|46.6|47.85|46.45|303
1656012900000|2022-06-23 19:35:00|48.01|46.61|48.04|46.64|48.09|46.69|47.98|46.58|350
1656013200000|2022-06-23 19:40:00|48.05|46.65|48.02|46.62|48.07|46.67|47.91|46.51|312
1656013500000|2022-06-23 19:45:00|48.03|46.63|48.01|46.61|48.04|46.64|47.89|46.49|295
1656013800000|2022-06-23 19:50:00|48|46.6|48.01|46.61|48.09|46.69|47.96|46.56|292
1656014100000|2022-06-23 19:55:00|48|46.6|48.11|46.71|48.13|46.73|48|46.6|245
1656014400000|2022-06-23 20:00:00|48.09|46.69|48.1|46.7|48.28|46.88|48.06|46.66|248
1656014700000|2022-06-23 20:05:00|48.09|46.69|48.03|46.63|48.1|46.7|47.97|46.57|234
1656015000000|2022-06-23 20:10:00|48.04|46.64|48.5|47.1|48.53|47.13|48.03|46.63|316
1656015300000|2022-06-23 20:15:00|48.51|47.11|48.48|47.08|48.51|47.11|48.29|46.89|366
1656015600000|2022-06-23 20:20:00|48.47|47.07|48.62|47.22|48.64|47.24|48.42|47.02|296
1656015900000|2022-06-23 20:25:00|48.6|47.2|48.53|47.13|48.63|47.23|48.5|47.1|293
1656016200000|2022-06-23 20:30:00|48.52|47.12|48.34|46.94|48.56|47.16|48.31|46.91|303
1656016500000|2022-06-23 20:35:00|48.35|46.95|48.33|46.93|48.41|47.01|48.3|46.9|237
1656016800000|2022-06-23 20:40:00|48.34|46.94|48.41|47.01|48.43|47.03|48.33|46.93|177
1656017100000|2022-06-23 20:45:00|48.42|47.02|48.51|47.11|48.56|47.16|48.41|47.01|214
1656017400000|2022-06-23 20:50:00|48.52|47.12|48.41|47.01|48.57|47.17|48.36|46.96|175
1656017700000|2022-06-23 20:55:00|48.4|47|48.38|46.98|48.43|47.03|48.35|46.95|202
1656018000000|2022-06-23 21:00:00|48.39|46.99|48.35|46.95|48.42|47.02|48.35|46.95|165
1656018300000|2022-06-23 21:05:00|48.36|46.96|48.36|46.96|48.4|47|48.3|46.9|144
1656018600000|2022-06-23 21:10:00|48.35|46.95|48.36|46.96|48.38|46.98|48.32|46.92|47
1656018900000|2022-06-23 21:15:00|48.34|46.94|48.32|46.92|48.34|46.94|48.3|46.9|72
1656019200000|2022-06-23 21:20:00|48.31|46.91|48.3|46.9|48.34|46.94|48.27|46.87|121
1656019500000|2022-06-23 21:25:00|48.31|46.91|48.33|46.93|48.34|46.94|48.28|46.88|127
1656019800000|2022-06-23 21:30:00|48.32|46.92|48.32|46.92|48.35|46.95|48.3|46.9|71
1656020100000|2022-06-23 21:35:00|48.33|46.93|48.03|46.63|48.33|46.93|48.01|46.61|229
1656020400000|2022-06-23 21:40:00|48.02|46.62|48|46.6|48.05|46.65|47.86|46.46|163
1656020700000|2022-06-23 21:45:00|47.99|46.59|47.94|46.54|48.02|46.62|47.92|46.52|99
1656021000000|2022-06-23 21:50:00|47.95|46.55|47.98|46.58|48|46.6|47.92|46.52|127
1656021300000|2022-06-23 21:55:00|47.96|46.56|47.87|46.47|47.99|46.59|47.84|46.44|218
1656021600000|2022-06-23 22:00:00|47.85|46.45|48.17|46.77|48.19|46.79|47.82|46.42|279
1656021900000|2022-06-23 22:05:00|48.15|46.75|48.21|46.81|48.29|46.89|48|46.6|336
1656022200000|2022-06-23 22:10:00|48.22|46.82|48.31|46.91|48.31|46.91|48.16|46.76|316
1656022500000|2022-06-23 22:15:00|48.3|46.9|48.37|46.97|48.45|47.05|48.21|46.81|372
1656022800000|2022-06-23 22:20:00|48.36|46.96|48.43|47.03|48.47|47.07|48.29|46.89|301
1656023100000|2022-06-23 22:25:00|48.42|47.02|48.56|47.16|48.59|47.19|48.33|46.93|281
1656023400000|2022-06-23 22:30:00|48.57|47.17|48.62|47.22|48.79|47.39|48.48|47.08|463
1656023700000|2022-06-23 22:35:00|48.61|47.21|48.57|47.17|48.65|47.25|48.53|47.13|408
1656024000000|2022-06-23 22:40:00|48.58|47.18|48.5|47.1|48.62|47.22|48.46|47.06|344
1656024300000|2022-06-23 22:45:00|48.51|47.11|48.49|47.09|48.61|47.21|48.41|47.01|297
1656024600000|2022-06-23 22:50:00|48.5|47.1|48.32|46.92|48.51|47.11|48.29|46.89|262
1656024900000|2022-06-23 22:55:00|48.33|46.93|48.3|46.9|48.34|46.94|48.27|46.87|278
1656025200000|2022-06-23 23:00:00|48.32|46.92|48.37|46.97|48.39|46.99|48.29|46.89|239
1656025500000|2022-06-23 23:05:00|48.36|46.96|48.44|47.04|48.49|47.09|48.36|46.96|261
1656025800000|2022-06-23 23:10:00|48.42|47.02|48.52|47.12|48.57|47.17|48.42|47.02|215
1656026100000|2022-06-23 23:15:00|48.51|47.11|48.44|47.04|48.53|47.13|48.42|47.02|175
1656026400000|2022-06-23 23:20:00|48.45|47.05|48.54|47.14|48.67|47.27|48.45|47.05|307
1656026700000|2022-06-23 23:25:00|48.57|47.17|48.31|47.61|48.7|47.65|48.31|47.13|170
1656027000000|2022-06-23 23:30:00|48.32|47.62|48.78|47.38|48.8|47.72|48.28|47.31|282
1656027300000|2022-06-23 23:35:00|48.79|47.39|48.9|47.5|48.98|47.58|48.69|47.29|281
1656027600000|2022-06-23 23:40:00|48.92|47.52|48.71|47.31|48.94|47.54|48.68|47.28|284
1656027900000|2022-06-23 23:45:00|48.7|47.3|48.74|47.34|48.79|47.39|48.69|47.29|284
1656028200000|2022-06-23 23:50:00|48.73|47.33|48.7|47.3|48.79|47.39|48.67|47.27|214
1656028500000|2022-06-23 23:55:00|48.71|47.31|48.67|47.27|48.75|47.35|48.62|47.22|192
1656028800000|2022-06-24 00:00:00|48.68|47.28|48.78|47.38|48.91|47.51|48.55|47.15|362
1656029100000|2022-06-24 00:05:00|48.77|47.37|48.88|47.48|48.92|47.52|48.69|47.29|387
1656029400000|2022-06-24 00:10:00|48.87|47.47|48.79|47.39|48.92|47.52|48.78|47.38|319
1656029700000|2022-06-24 00:15:00|48.8|47.4|48.91|47.51|48.96|47.56|48.54|47.14|436
1656030000000|2022-06-24 00:20:00|48.93|47.53|48.61|47.21|48.93|47.53|48.57|47.17|403
1656030300000|2022-06-24 00:25:00|48.6|47.2|48.53|47.13|48.61|47.21|48.5|47.1|320
1656030600000|2022-06-24 00:30:00|48.54|47.14|48.51|47.11|48.61|47.21|48.45|47.05|237
1656030900000|2022-06-24 00:35:00|48.49|47.09|48.41|47.01|48.49|47.09|48.33|46.93|276
1656031200000|2022-06-24 00:40:00|48.42|47.02|48.47|47.07|48.48|47.08|48.39|46.99|287
1656031500000|2022-06-24 00:45:00|48.46|47.06|48.48|47.08|48.56|47.16|48.44|47.04|210
1656031800000|2022-06-24 00:50:00|48.47|47.07|48.36|46.96|48.5|47.1|48.3|46.9|260
1656032100000|2022-06-24 00:55:00|48.37|46.97|48.37|46.97|48.41|47.01|48.32|46.92|251
1656032400000|2022-06-24 01:00:00|48.38|46.98|48.5|47.1|48.52|47.12|48.37|46.97|220
1656032700000|2022-06-24 01:05:00|48.51|47.11|49.27|47.87|49.27|47.87|48.49|47.09|313
1656033000000|2022-06-24 01:10:00|49.26|47.86|50.3|48.9|50.48|49.08|49.22|47.82|566
1656033300000|2022-06-24 01:15:00|50.28|48.88|50.17|48.77|50.44|49.04|49.97|48.57|507
1656033600000|2022-06-24 01:20:00|50.18|48.78|50.24|48.84|50.27|48.87|50.08|48.68|435
1656033900000|2022-06-24 01:25:00|50.23|48.83|50.24|48.84|50.55|49.15|50.14|48.74|487
1656034200000|2022-06-24 01:30:00|50.23|48.83|50.27|48.87|50.3|48.9|50.13|48.73|408
1656034500000|2022-06-24 01:35:00|50.26|48.86|50.25|48.85|50.44|49.04|50.21|48.81|351
1656034800000|2022-06-24 01:40:00|50.26|48.86|50.12|48.72|50.27|48.87|50.08|48.68|391
1656035100000|2022-06-24 01:45:00|50.13|48.73|50.16|48.76|50.25|48.85|50.13|48.73|384
1656035400000|2022-06-24 01:50:00|50.15|48.75|50.08|48.68|50.18|48.78|50.06|48.66|280
1656035700000|2022-06-24 01:55:00|50.07|48.67|49.96|48.56|50.1|48.7|49.91|48.51|315
1656036000000|2022-06-24 02:00:00|49.94|48.54|49.96|48.56|50.07|48.67|49.87|48.47|351
1656036300000|2022-06-24 02:05:00|49.97|48.57|49.92|48.52|49.97|48.57|49.81|48.41|270
1656036600000|2022-06-24 02:10:00|49.93|48.53|49.98|48.58|50.05|48.65|49.87|48.47|292
1656036900000|2022-06-24 02:15:00|49.99|48.59|50.2|48.8|50.21|48.81|49.91|48.51|331
1656037200000|2022-06-24 02:20:00|50.21|48.81|50.26|48.86|50.3|48.9|50.12|48.72|380
1656037500000|2022-06-24 02:25:00|50.27|48.87|50.35|48.95|50.38|48.98|50.25|48.85|278
1656037800000|2022-06-24 02:30:00|50.36|48.96|50.35|48.95|50.43|49.03|50.29|48.89|314
1656038100000|2022-06-24 02:35:00|50.34|48.94|50.5|49.1|50.69|49.29|50.34|48.94|381
1656038400000|2022-06-24 02:40:00|50.49|49.09|50.46|49.06|50.58|49.18|50.44|49.04|319
1656038700000|2022-06-24 02:45:00|50.47|49.07|50.55|49.15|50.66|49.26|50.39|48.99|360
1656039000000|2022-06-24 02:50:00|50.56|49.16|50.34|48.94|50.57|49.17|50.33|48.93|341
1656039300000|2022-06-24 02:55:00|50.35|48.95|49.97|48.57|50.36|48.96|49.94|48.54|359
1656039600000|2022-06-24 03:00:00|49.98|48.58|50.07|48.67|50.09|48.69|49.96|48.56|267
1656039900000|2022-06-24 03:05:00|50.08|48.68|50.14|48.74|50.25|48.85|50.05|48.65|246
1656040200000|2022-06-24 03:10:00|50.13|48.73|50.21|48.81|50.28|48.88|50.06|48.66|249
1656040500000|2022-06-24 03:15:00|50.2|48.8|50.19|48.79|50.28|48.88|50.16|48.76|289
1656040800000|2022-06-24 03:20:00|50.2|48.8|50.07|48.67|50.2|48.8|50.05|48.65|179
1656041100000|2022-06-24 03:25:00|50.05|48.65|50.02|48.62|50.11|48.71|49.99|48.59|233
1656041400000|2022-06-24 03:30:00|50.01|48.61|49.86|48.46|50.05|48.65|49.84|48.44|177
1656041700000|2022-06-24 03:35:00|49.85|48.45|49.81|48.41|49.9|48.5|49.74|48.34|258
1656042000000|2022-06-24 03:40:00|49.82|48.42|49.82|48.42|49.88|48.48|49.77|48.37|219
1656042300000|2022-06-24 03:45:00|49.81|48.41|49.85|48.45|49.92|48.52|49.8|48.4|252
1656042600000|2022-06-24 03:50:00|49.84|48.44|49.81|48.41|49.9|48.5|49.75|48.35|259
1656042900000|2022-06-24 03:55:00|49.78|48.38|49.83|48.43|49.84|48.44|49.74|48.34|264
1656043200000|2022-06-24 04:00:00|49.84|48.44|50.01|48.61|50.02|48.62|49.79|48.39|262
1656043500000|2022-06-24 04:05:00|50|48.6|50.07|48.67|50.15|48.75|50|48.6|270
1656043800000|2022-06-24 04:10:00|50.05|48.65|49.98|48.58|50.09|48.69|49.94|48.54|195
1656044100000|2022-06-24 04:15:00|49.99|48.59|50.14|48.74|50.14|48.74|49.98|48.58|273
1656044400000|2022-06-24 04:20:00|50.13|48.73|50.1|48.7|50.18|48.78|50.07|48.67|274
1656044700000|2022-06-24 04:25:00|50.09|48.69|49.93|48.53|50.09|48.69|49.92|48.52|266
1656045000000|2022-06-24 04:30:00|49.92|48.52|49.54|48.14|49.94|48.54|49.49|48.09|349
1656045300000|2022-06-24 04:35:00|49.55|48.15|49.5|48.1|49.59|48.19|49.4|48|317
1656045600000|2022-06-24 04:40:00|49.51|48.11|49.52|48.12|49.58|48.18|49.47|48.07|244
1656045900000|2022-06-24 04:45:00|49.54|48.14|49.54|48.14|49.59|48.19|49.48|48.08|208
1656046200000|2022-06-24 04:50:00|49.55|48.15|49.63|48.23|49.64|48.24|49.5|48.1|209
1656046500000|2022-06-24 04:55:00|49.62|48.22|49.74|48.34|49.79|48.39|49.61|48.21|231
1656046800000|2022-06-24 05:00:00|49.75|48.35|49.67|48.27|49.81|48.41|49.65|48.25|232
1656047100000|2022-06-24 05:05:00|49.68|48.28|49.76|48.36|49.8|48.4|49.62|48.22|281
1656047400000|2022-06-24 05:10:00|49.75|48.35|49.69|48.29|49.78|48.38|49.68|48.28|232
1656047700000|2022-06-24 05:15:00|49.7|48.3|49.78|48.38|49.81|48.41|49.66|48.26|183
1656048000000|2022-06-24 05:20:00|49.79|48.39|49.75|48.35|49.87|48.47|49.74|48.34|233
1656048300000|2022-06-24 05:25:00|49.74|48.34|49.82|48.42|49.92|48.52|49.56|48.16|347
1656048600000|2022-06-24 05:30:00|49.81|48.41|49.91|48.51|49.94|48.54|49.8|48.4|238
1656048900000|2022-06-24 05:35:00|49.92|48.52|49.9|48.5|49.94|48.54|49.84|48.44|218
1656049200000|2022-06-24 05:40:00|49.89|48.49|49.92|48.52|49.97|48.57|49.86|48.46|241
1656049500000|2022-06-24 05:45:00|49.94|48.54|49.96|48.56|50.02|48.62|49.91|48.51|213
1656049800000|2022-06-24 05:50:00|49.95|48.55|49.98|48.58|50.01|48.61|49.93|48.53|174
1656050100000|2022-06-24 05:55:00|49.99|48.59|49.35|47.95|49.99|48.59|49.24|47.84|288
1656050400000|2022-06-24 06:00:00|49.36|47.96|49.39|47.99|49.44|48.04|49.23|47.83|409
1656050700000|2022-06-24 06:05:00|49.38|47.98|49.43|48.03|49.52|48.12|49.36|47.96|319
1656051000000|2022-06-24 06:10:00|49.44|48.04|49.42|48.02|49.46|48.06|49.26|47.86|378
1656051300000|2022-06-24 06:15:00|49.43|48.03|49.46|48.06|49.55|48.15|49.41|48.01|269
1656051600000|2022-06-24 06:20:00|49.44|48.04|49.5|48.1|49.51|48.11|49.41|48.01|186
1656051900000|2022-06-24 06:25:00|49.51|48.11|49.5|48.1|49.53|48.13|49.46|48.06|165
1656052200000|2022-06-24 06:30:00|49.49|48.09|49.53|48.13|49.62|48.22|49.49|48.09|200
1656052500000|2022-06-24 06:35:00|49.54|48.14|49.49|48.09|49.56|48.16|49.38|47.98|182
1656052800000|2022-06-24 06:40:00|49.5|48.1|49.4|48|49.5|48.1|49.38|47.98|255
1656053100000|2022-06-24 06:45:00|49.38|47.98|49.3|47.9|49.41|48.01|49.26|47.86|274
1656053400000|2022-06-24 06:50:00|49.31|47.91|49.25|47.85|49.37|47.97|49.22|47.82|268
1656053700000|2022-06-24 06:55:00|49.27|47.87|49.36|47.96|49.39|47.99|49.24|47.84|237
1656054000000|2022-06-24 07:00:00|49.34|47.94|49.39|47.99|49.46|48.06|49.31|47.91|300
1656054300000|2022-06-24 07:05:00|49.41|48.01|49.44|48.04|49.5|48.1|49.34|47.94|296
1656054600000|2022-06-24 07:10:00|49.41|48.01|49.31|47.91|49.5|48.1|49.29|47.89|274
1656054900000|2022-06-24 07:15:00|49.32|47.92|49.49|48.09|49.54|48.14|49.29|47.89|342
1656055200000|2022-06-24 07:20:00|49.5|48.1|49.55|48.15|49.59|48.19|49.35|47.95|342
1656055500000|2022-06-24 07:25:00|49.54|48.14|49.73|48.33|49.85|48.45|49.53|48.13|327
1656055800000|2022-06-24 07:30:00|49.71|48.31|49.94|48.54|49.96|48.56|49.71|48.31|381
1656056100000|2022-06-24 07:35:00|49.92|48.52|49.82|48.42|49.95|48.55|49.78|48.38|347
1656056400000|2022-06-24 07:40:00|49.83|48.43|49.92|48.52|50.03|48.63|49.77|48.37|360
1656056700000|2022-06-24 07:45:00|49.93|48.53|50|48.6|50.08|48.68|49.86|48.46|328
1656057000000|2022-06-24 07:50:00|49.99|48.59|49.84|48.44|50|48.6|49.83|48.43|276
1656057300000|2022-06-24 07:55:00|49.83|48.43|49.92|48.52|50.03|48.63|49.83|48.43|297
1656057600000|2022-06-24 08:00:00|49.91|48.51|49.86|48.46|49.94|48.54|49.84|48.44|310
1656057900000|2022-06-24 08:05:00|49.84|48.44|49.93|48.53|49.99|48.59|49.83|48.43|219
1656058200000|2022-06-24 08:10:00|49.92|48.52|49.93|48.53|49.95|48.55|49.89|48.49|141
1656058500000|2022-06-24 08:15:00|49.9|48.5|49.99|48.59|50.03|48.63|49.88|48.48|198
1656058800000|2022-06-24 08:20:00|50|48.6|49.83|48.43|50.05|48.65|49.79|48.39|221
1656059100000|2022-06-24 08:25:00|49.82|48.42|49.98|48.58|50.01|48.61|49.78|48.38|166
1656059400000|2022-06-24 08:30:00|49.99|48.59|50.44|49.04|50.46|49.06|49.9|48.5|234
1656059700000|2022-06-24 08:35:00|50.45|49.05|50.42|49.02|50.53|49.13|50.34|48.94|343
1656060000000|2022-06-24 08:40:00|50.41|49.01|50.27|48.87|50.45|49.05|50.24|48.84|272
1656060300000|2022-06-24 08:45:00|50.26|48.86|50.31|48.91|50.41|49.01|50.19|48.79|329
1656060600000|2022-06-24 08:50:00|50.32|48.92|50.29|48.89|50.35|48.95|50.21|48.81|230
1656060900000|2022-06-24 08:55:00|50.27|48.87|50.3|48.9|50.41|49.01|50.27|48.87|236
1656061200000|2022-06-24 09:00:00|50.31|48.91|50.39|48.99|50.43|49.03|50.27|48.87|245
1656061500000|2022-06-24 09:05:00|50.4|49|50.38|48.98|50.41|49.01|50.28|48.88|214
1656061800000|2022-06-24 09:10:00|50.39|48.99|50.38|48.98|50.44|49.04|50.34|48.94|207
1656062100000|2022-06-24 09:15:00|50.39|48.99|50.15|48.75|50.41|49.01|50.14|48.74|251
1656062400000|2022-06-24 09:20:00|50.16|48.76|50.2|48.8|50.21|48.81|50.09|48.69|187
1656062700000|2022-06-24 09:25:00|50.19|48.79|50.12|48.72|50.21|48.81|50.06|48.66|221
1656063000000|2022-06-24 09:30:00|50.11|48.71|50.14|48.74|50.2|48.8|50.06|48.66|229
1656063300000|2022-06-24 09:35:00|50.15|48.75|49.98|48.58|50.21|48.81|49.98|48.58|259
1656063600000|2022-06-24 09:40:00|49.99|48.59|50.1|48.7|50.17|48.77|49.96|48.56|213
1656063900000|2022-06-24 09:45:00|50.11|48.71|49.93|48.53|50.16|48.76|49.93|48.53|259
1656064200000|2022-06-24 09:50:00|49.94|48.54|49.83|48.43|49.99|48.59|49.8|48.4|291
1656064500000|2022-06-24 09:55:00|49.82|48.42|49.94|48.54|49.96|48.56|49.78|48.38|210
1656064800000|2022-06-24 10:00:00|49.93|48.53|49.97|48.57|50.02|48.62|49.87|48.47|222
1656065100000|2022-06-24 10:05:00|49.98|48.58|49.97|48.57|50.06|48.66|49.97|48.57|211
1656065400000|2022-06-24 10:10:00|49.98|48.58|49.99|48.59|50.01|48.61|49.93|48.53|153
1656065700000|2022-06-24 10:15:00|49.98|48.58|50.11|48.71|50.17|48.77|49.98|48.58|191
1656066000000|2022-06-24 10:20:00|50.12|48.72|50.08|48.68|50.19|48.79|50.08|48.68|181
1656066300000|2022-06-24 10:25:00|50.09|48.69|50.18|48.78|50.2|48.8|50.07|48.67|208
1656066600000|2022-06-24 10:30:00|50.19|48.79|50.04|48.64|50.2|48.8|50|48.6|191
1656066900000|2022-06-24 10:35:00|50.03|48.63|50.05|48.65|50.06|48.66|49.94|48.54|200
1656067200000|2022-06-24 10:40:00|50.06|48.66|50.04|48.64|50.13|48.73|50.01|48.61|214
1656067500000|2022-06-24 10:45:00|50.02|48.62|50|48.6|50.07|48.67|49.92|48.52|176
1656067800000|2022-06-24 10:50:00|49.99|48.59|50.21|48.81|50.25|48.85|49.98|48.58|251
1656068100000|2022-06-24 10:55:00|50.22|48.82|50.21|48.81|50.28|48.88|50.17|48.77|227
1656068400000|2022-06-24 11:00:00|50.2|48.8|50.25|48.85|50.31|48.91|50.19|48.79|205
1656068700000|2022-06-24 11:05:00|50.24|48.84|50.49|49.09|50.53|49.13|50.14|48.74|248
1656069000000|2022-06-24 11:10:00|50.48|49.08|50.34|48.94|50.48|49.08|50.23|48.83|346
1656069300000|2022-06-24 11:15:00|50.33|48.93|50.59|49.19|50.61|49.21|50.25|48.85|338
1656069600000|2022-06-24 11:20:00|50.61|49.21|50.56|49.16|50.61|49.21|50.44|49.04|351
1656069900000|2022-06-24 11:25:00|50.55|49.15|50.62|49.22|50.73|49.33|50.49|49.09|328
1656070200000|2022-06-24 11:30:00|50.64|49.24|50.8|49.4|50.98|49.58|50.56|49.16|411
1656070500000|2022-06-24 11:35:00|50.79|49.39|50.74|49.34|50.87|49.47|50.73|49.33|350
1656070800000|2022-06-24 11:40:00|50.73|49.33|50.83|49.43|51.02|49.62|50.7|49.3|392
1656071100000|2022-06-24 11:45:00|50.82|49.42|50.67|49.27|50.85|49.45|50.64|49.24|301
1656071400000|2022-06-24 11:50:00|50.68|49.28|50.54|49.14|50.69|49.29|50.49|49.09|279
1656071700000|2022-06-24 11:55:00|50.55|49.15|50.47|49.07|50.57|49.17|50.44|49.04|270
1656072000000|2022-06-24 12:00:00|50.46|49.06|50.47|49.07|50.56|49.16|50.44|49.04|306
1656072300000|2022-06-24 12:05:00|50.48|49.08|50.54|49.14|50.57|49.17|50.34|48.94|243
1656072600000|2022-06-24 12:10:00|50.55|49.15|50.87|49.47|50.99|49.59|50.54|49.14|430
1656072900000|2022-06-24 12:15:00|50.88|49.48|50.86|49.46|51.09|49.69|50.77|49.37|411
1656073200000|2022-06-24 12:20:00|50.87|49.47|50.93|49.53|50.98|49.58|50.83|49.43|346
1656073500000|2022-06-24 12:25:00|50.92|49.52|51.21|49.81|51.24|49.84|50.9|49.5|376
1656073800000|2022-06-24 12:30:00|51.22|49.82|50.99|49.59|51.23|49.83|50.96|49.56|312
1656074100000|2022-06-24 12:35:00|50.98|49.58|50.96|49.56|51.06|49.66|50.93|49.53|241
1656074400000|2022-06-24 12:40:00|50.95|49.55|50.96|49.56|51.03|49.63|50.93|49.53|245
1656074700000|2022-06-24 12:45:00|50.95|49.55|51.02|49.62|51.04|49.64|50.78|49.38|290
1656075000000|2022-06-24 12:50:00|51.01|49.61|50.67|49.27|51.01|49.61|50.63|49.23|278
1656075300000|2022-06-24 12:55:00|50.66|49.26|50.8|49.4|50.83|49.43|50.64|49.24|286
1656075600000|2022-06-24 13:00:00|50.79|49.39|50.9|49.5|50.93|49.53|50.78|49.38|250
1656075900000|2022-06-24 13:05:00|50.91|49.51|51.1|49.7|51.15|49.75|50.85|49.45|295
1656076200000|2022-06-24 13:10:00|51.11|49.71|51.16|49.76|51.35|49.95|51.09|49.69|318
1656076500000|2022-06-24 13:15:00|51.15|49.75|51.12|49.72|51.33|49.93|50.99|49.59|300
1656076800000|2022-06-24 13:20:00|51.13|49.73|51.22|49.82|51.38|49.98|51.09|49.69|312
1656077100000|2022-06-24 13:25:00|51.23|49.83|51.21|49.81|51.33|49.93|51.18|49.78|277
1656077400000|2022-06-24 13:30:00|51.23|49.83|51.22|49.82|51.33|49.93|51.09|49.69|381
1656077700000|2022-06-24 13:35:00|51.23|49.83|51.21|49.81|51.3|49.9|51.18|49.78|310
1656078000000|2022-06-24 13:40:00|51.2|49.8|51.21|49.81|51.28|49.88|51.15|49.75|317
1656078300000|2022-06-24 13:45:00|51.22|49.82|51.11|49.71|51.22|49.82|51.04|49.64|319
1656078600000|2022-06-24 13:50:00|51.1|49.7|51.25|49.85|51.27|49.87|51.07|49.67|280
1656078900000|2022-06-24 13:55:00|51.24|49.84|50.74|49.34|51.26|49.86|50.73|49.33|349
1656079200000|2022-06-24 14:00:00|50.76|49.36|51.09|49.69|51.19|49.79|50.76|49.36|422
1656079500000|2022-06-24 14:05:00|51.1|49.7|51.02|49.62|51.17|49.77|50.99|49.59|339
1656079800000|2022-06-24 14:10:00|51.01|49.61|50.97|49.57|51.08|49.68|50.93|49.53|331
1656080100000|2022-06-24 14:15:00|50.98|49.58|50.96|49.56|51.1|49.7|50.95|49.55|289
1656080400000|2022-06-24 14:20:00|50.95|49.55|50.94|49.54|51.02|49.62|50.9|49.5|246
1656080700000|2022-06-24 14:25:00|50.96|49.56|50.83|49.43|50.97|49.57|50.83|49.43|239
1656081000000|2022-06-24 14:30:00|50.84|49.44|50.78|49.38|50.87|49.47|50.62|49.22|352
1656081300000|2022-06-24 14:35:00|50.77|49.37|50.66|49.26|50.78|49.38|50.56|49.16|232
1656081600000|2022-06-24 14:40:00|50.68|49.28|50.39|48.99|50.69|49.29|50.34|48.94|250
1656081900000|2022-06-24 14:45:00|50.38|48.98|50.34|48.94|50.47|49.07|50.11|48.71|307
1656082200000|2022-06-24 14:50:00|50.35|48.95|50.37|48.97|50.4|49|50.18|48.78|270
1656082500000|2022-06-24 14:55:00|50.36|48.96|50.32|48.92|50.4|49|50.28|48.88|264
1656082800000|2022-06-24 15:00:00|50.31|48.91|50.16|48.76|50.37|48.97|50.13|48.73|267
1656083100000|2022-06-24 15:05:00|50.15|48.75|49.99|48.59|50.18|48.78|49.97|48.57|254
1656083400000|2022-06-24 15:10:00|50|48.6|49.95|48.55|50.05|48.65|49.91|48.51|339
1656083700000|2022-06-24 15:15:00|49.94|48.54|49.72|48.32|49.99|48.59|49.72|48.32|268
1656084000000|2022-06-24 15:20:00|49.71|48.31|49.76|48.36|49.87|48.47|49.67|48.27|303
1656084300000|2022-06-24 15:25:00|49.77|48.37|49.97|48.57|49.98|48.58|49.76|48.36|149
1656084600000|2022-06-24 15:30:00|50|48.6|49.97|48.57|50.03|48.63|49.93|48.53|304
1656084900000|2022-06-24 15:35:00|49.96|48.56|49.75|48.35|50|48.6|49.65|48.25|302
1656085200000|2022-06-24 15:40:00|49.76|48.36|49.71|48.31|49.86|48.46|49.71|48.31|218
1656085500000|2022-06-24 15:45:00|49.72|48.32|49.84|48.44|49.94|48.54|49.68|48.28|315
1656085800000|2022-06-24 15:50:00|49.85|48.45|49.85|48.45|49.92|48.52|49.8|48.4|221
1656086100000|2022-06-24 15:55:00|49.86|48.46|49.86|48.46|49.9|48.5|49.77|48.37|209
1656086400000|2022-06-24 16:00:00|49.85|48.45|49.93|48.53|49.96|48.56|49.79|48.39|237
1656086700000|2022-06-24 16:05:00|49.92|48.52|49.91|48.51|49.96|48.56|49.89|48.49|201
1656087000000|2022-06-24 16:10:00|49.9|48.5|49.73|48.33|49.95|48.55|49.71|48.31|224
1656087300000|2022-06-24 16:15:00|49.74|48.34|49.85|48.45|49.9|48.5|49.69|48.29|279
1656087600000|2022-06-24 16:20:00|49.86|48.46|49.96|48.56|49.97|48.57|49.79|48.39|259
1656087900000|2022-06-24 16:25:00|49.97|48.57|49.88|48.48|49.97|48.57|49.87|48.47|222
1656088200000|2022-06-24 16:30:00|49.89|48.49|49.75|48.35|49.89|48.49|49.7|48.3|229
1656088500000|2022-06-24 16:35:00|49.72|48.32|49.51|48.11|49.76|48.36|49.37|47.97|370
1656088800000|2022-06-24 16:40:00|49.52|48.12|49.72|48.32|49.76|48.36|49.46|48.06|374
1656089100000|2022-06-24 16:45:00|49.73|48.33|49.82|48.42|49.82|48.42|49.69|48.29|197
1656089400000|2022-06-24 16:50:00|49.83|48.43|49.87|48.47|49.96|48.56|49.83|48.43|322
1656089700000|2022-06-24 16:55:00|49.86|48.46|50.02|48.62|50.05|48.65|49.83|48.43|217
1656090000000|2022-06-24 17:00:00|50.01|48.61|50.14|48.74|50.2|48.8|49.94|48.54|350
1656090300000|2022-06-24 17:05:00|50.13|48.73|50.37|48.97|50.41|49.01|50.09|48.69|314
1656090600000|2022-06-24 17:10:00|50.36|48.96|50.48|49.08|50.5|49.1|50.28|48.88|352
1656090900000|2022-06-24 17:15:00|50.49|49.09|50.32|48.92|50.49|49.09|50.23|48.83|294
1656091200000|2022-06-24 17:20:00|50.31|48.91|50.38|48.98|50.44|49.04|50.31|48.91|267
1656091500000|2022-06-24 17:25:00|50.37|48.97|50.41|49.01|50.48|49.08|50.31|48.91|253
1656091800000|2022-06-24 17:30:00|50.42|49.02|50.38|48.98|50.55|49.15|50.34|48.94|302
1656092100000|2022-06-24 17:35:00|50.36|48.96|50.13|48.73|50.39|48.99|50.12|48.72|291
1656092400000|2022-06-24 17:40:00|50.14|48.74|50.14|48.74|50.17|48.77|50.06|48.66|279
1656092700000|2022-06-24 17:45:00|50.12|48.72|50.03|48.63|50.14|48.74|50.01|48.61|221
1656093000000|2022-06-24 17:50:00|50.01|48.61|49.93|48.53|50.09|48.69|49.9|48.5|181
1656093300000|2022-06-24 17:55:00|49.92|48.52|49.94|48.54|50.02|48.62|49.92|48.52|254
1656093600000|2022-06-24 18:00:00|49.95|48.55|49.95|48.55|49.99|48.59|49.92|48.52|238
1656093900000|2022-06-24 18:05:00|49.96|48.56|49.94|48.54|49.98|48.58|49.82|48.42|273
1656094200000|2022-06-24 18:10:00|49.95|48.55|50.05|48.65|50.12|48.72|49.93|48.53|236
1656094500000|2022-06-24 18:15:00|50.07|48.67|50.12|48.72|50.15|48.75|50.04|48.64|185
1656094800000|2022-06-24 18:20:00|50.13|48.73|49.99|48.59|50.13|48.73|49.94|48.54|252
1656095100000|2022-06-24 18:25:00|49.97|48.57|49.98|48.58|50.03|48.63|49.94|48.54|161
1656095400000|2022-06-24 18:30:00|49.96|48.56|50.21|48.81|50.21|48.81|49.94|48.54|224
1656095700000|2022-06-24 18:35:00|50.2|48.8|50.09|48.69|50.21|48.81|50.07|48.67|216
1656096000000|2022-06-24 18:40:00|50.1|48.7|50.23|48.83|50.28|48.88|50.07|48.67|211
1656096300000|2022-06-24 18:45:00|50.22|48.82|50.34|48.94|50.38|48.98|50.14|48.74|329
1656096600000|2022-06-24 18:50:00|50.36|48.96|50.45|49.05|50.47|49.07|50.31|48.91|227
1656096900000|2022-06-24 18:55:00|50.47|49.07|50.5|49.1|50.52|49.12|50.42|49.02|157
1656097200000|2022-06-24 19:00:00|50.49|49.09|50.57|49.17|50.61|49.21|50.38|48.98|279
1656097500000|2022-06-24 19:05:00|50.59|49.19|50.45|49.05|50.6|49.2|50.45|49.05|212
1656097800000|2022-06-24 19:10:00|50.46|49.06|50.31|48.91|50.48|49.08|50.25|48.85|188
1656098100000|2022-06-24 19:15:00|50.3|48.9|50.39|48.99|50.41|49.01|50.22|48.82|158
1656098400000|2022-06-24 19:20:00|50.4|49|50.63|49.23|50.67|49.27|50.39|48.99|209
1656098700000|2022-06-24 19:25:00|50.64|49.24|50.63|49.23|50.64|49.24|50.58|49.18|186
1656099000000|2022-06-24 19:30:00|50.64|49.24|50.67|49.27|50.74|49.34|50.59|49.19|211
1656099300000|2022-06-24 19:35:00|50.68|49.28|50.67|49.27|50.76|49.36|50.62|49.22|131
1656099600000|2022-06-24 19:40:00|50.64|49.24|50.68|49.28|50.86|49.46|50.63|49.23|203
1656099900000|2022-06-24 19:45:00|50.67|49.27|50.74|49.34|50.82|49.42|50.67|49.27|197
1656100200000|2022-06-24 19:50:00|50.75|49.35|50.92|49.52|50.92|49.52|50.75|49.35|253
1656100500000|2022-06-24 19:55:00|50.9|49.5|50.93|49.53|50.95|49.55|50.83|49.43|272
1656100800000|2022-06-24 20:00:00|50.94|49.54|51.07|49.67|51.15|49.75|50.86|49.46|250
1656101100000|2022-06-24 20:05:00|51.08|49.68|51.35|49.95|51.37|49.97|51.07|49.67|272
1656101400000|2022-06-24 20:10:00|51.39|49.99|51.22|49.82|51.39|49.99|51.15|49.75|344
1656101700000|2022-06-24 20:15:00|51.23|49.83|51.01|49.61|51.24|49.84|51.01|49.61|275
1656102000000|2022-06-24 20:20:00|51.03|49.63|50.91|49.51|51.04|49.64|50.83|49.43|181
1656102300000|2022-06-24 20:25:00|50.9|49.5|50.85|49.45|50.93|49.53|50.83|49.43|146
1656102600000|2022-06-24 20:30:00|50.84|49.44|50.93|49.53|51.01|49.61|50.69|49.29|207
1656102900000|2022-06-24 20:35:00|50.92|49.52|50.9|49.5|50.96|49.56|50.76|49.36|181
1656103200000|2022-06-24 20:40:00|50.91|49.51|50.77|49.37|50.93|49.53|50.74|49.34|200
1656103500000|2022-06-24 20:45:00|50.75|49.35|50.74|49.34|50.8|49.4|50.7|49.3|96
1656103800000|2022-06-24 20:50:00|50.76|49.36|50.99|49.59|51.07|49.67|50.76|49.36|173
1656104100000|2022-06-24 20:55:00|50.98|49.58|50.77|49.37|51.03|49.63|50.77|49.37|162
1656140700000|2022-06-25 07:05:00|51.13|49.73|51.13|49.73|51.13|49.73|51.13|49.73|1
1656141000000|2022-06-25 07:10:00|51.12|49.72|51.16|49.76|51.23|49.83|51.05|49.65|271
1656141300000|2022-06-25 07:15:00|51.15|49.75|51.18|49.78|51.26|49.86|51.11|49.71|224
1656141600000|2022-06-25 07:20:00|51.19|49.79|51.3|49.9|51.3|49.9|51.17|49.77|191
1656141900000|2022-06-25 07:25:00|51.29|49.89|51.17|49.77|51.33|49.93|51.15|49.75|215
1656142200000|2022-06-25 07:30:00|51.18|49.78|51.18|49.78|51.29|49.89|51.1|49.7|174
1656142500000|2022-06-25 07:35:00|51.19|49.79|51.16|49.76|51.36|49.96|51.06|49.66|253
1656142800000|2022-06-25 07:40:00|51.17|49.77|51.01|49.61|51.17|49.77|51|49.6|152
1656143100000|2022-06-25 07:45:00|51|49.6|51.06|49.66|51.08|49.68|50.93|49.53|180
1656143400000|2022-06-25 07:50:00|51.05|49.65|51.14|49.74|51.15|49.75|51.05|49.65|166
1656143700000|2022-06-25 07:55:00|51.13|49.73|51.11|49.71|51.13|49.73|51.06|49.66|161
1656144000000|2022-06-25 08:00:00|51.12|49.72|51.11|49.71|51.18|49.78|51.11|49.71|140
1656144300000|2022-06-25 08:05:00|51.12|49.72|51.11|49.71|51.29|49.89|51.09|49.69|192
1656144600000|2022-06-25 08:10:00|51.12|49.72|51.39|49.99|51.45|50.05|51.07|49.67|220
1656144900000|2022-06-25 08:15:00|51.4|50|51.25|49.85|51.41|50.01|51.22|49.82|137
1656145200000|2022-06-25 08:20:00|51.24|49.84|51.34|49.94|51.34|49.94|51.12|49.72|199
1656145500000|2022-06-25 08:25:00|51.33|49.93|51.22|49.82|51.33|49.93|51.2|49.8|97
1656145800000|2022-06-25 08:30:00|51.21|49.81|50.87|49.47|51.25|49.85|50.83|49.43|219
1656146100000|2022-06-25 08:35:00|50.86|49.46|50.83|49.43|50.88|49.48|50.8|49.4|79
1656146400000|2022-06-25 08:40:00|50.82|49.42|50.88|49.48|50.96|49.56|50.79|49.39|156
1656146700000|2022-06-25 08:45:00|50.87|49.47|50.88|49.48|50.93|49.53|50.87|49.47|115
1656147000000|2022-06-25 08:50:00|50.87|49.47|50.94|49.54|50.98|49.58|50.87|49.47|120
1656147300000|2022-06-25 08:55:00|50.95|49.55|50.89|49.49|50.97|49.57|50.89|49.49|73
1656147600000|2022-06-25 09:00:00|50.88|49.48|50.88|49.48|50.95|49.55|50.83|49.43|95
1656147900000|2022-06-25 09:05:00|50.87|49.47|50.86|49.46|50.88|49.48|50.83|49.43|66
1656148200000|2022-06-25 09:10:00|50.85|49.45|50.95|49.55|50.99|49.59|50.85|49.45|97
1656148500000|2022-06-25 09:15:00|50.96|49.56|50.9|49.5|50.98|49.58|50.89|49.49|76
1656148800000|2022-06-25 09:20:00|50.89|49.49|51.13|49.73|51.13|49.73|50.89|49.49|125
1656149100000|2022-06-25 09:25:00|51.12|49.72|51.01|49.61|51.16|49.76|51.01|49.61|121
1656149400000|2022-06-25 09:30:00|51|49.6|51.2|49.8|51.25|49.85|51|49.6|102
1656149700000|2022-06-25 09:35:00|51.19|49.79|51.23|49.83|51.23|49.83|51.13|49.73|116
1656150000000|2022-06-25 09:40:00|51.22|49.82|51.22|49.82|51.25|49.85|51.19|49.79|59
1656150300000|2022-06-25 09:45:00|51.21|49.81|50.96|49.56|51.21|49.81|50.9|49.5|128
1656150600000|2022-06-25 09:50:00|50.97|49.57|50.95|49.55|51.02|49.62|50.89|49.49|153
1656150900000|2022-06-25 09:55:00|50.94|49.54|51.01|49.61|51.03|49.63|50.91|49.51|83
1656151200000|2022-06-25 10:00:00|51|49.6|50.97|49.57|51.01|49.61|50.96|49.56|62
1656151500000|2022-06-25 10:05:00|50.98|49.58|51.06|49.66|51.09|49.69|50.95|49.55|99
1656151800000|2022-06-25 10:10:00|51.05|49.65|51.12|49.72|51.13|49.73|51.03|49.63|80
1656152100000|2022-06-25 10:15:00|51.13|49.73|51.11|49.71|51.17|49.77|51.05|49.65|79
1656152400000|2022-06-25 10:20:00|51.12|49.72|50.95|49.55|51.13|49.73|50.89|49.49|72
1656152700000|2022-06-25 10:25:00|50.94|49.54|50.85|49.45|50.97|49.57|50.81|49.41|109
1656153000000|2022-06-25 10:30:00|50.84|49.44|50.81|49.41|50.91|49.51|50.77|49.37|104
1656153300000|2022-06-25 10:35:00|50.82|49.42|50.82|49.42|50.84|49.44|50.76|49.36|123
1656153600000|2022-06-25 10:40:00|50.81|49.41|50.92|49.52|50.95|49.55|50.81|49.41|109
1656153900000|2022-06-25 10:45:00|50.93|49.53|50.87|49.47|50.95|49.55|50.85|49.45|101
1656154200000|2022-06-25 10:50:00|50.88|49.48|50.89|49.49|50.96|49.56|50.83|49.43|130
1656154500000|2022-06-25 10:55:00|50.9|49.5|50.92|49.52|50.96|49.56|50.9|49.5|76
1656154800000|2022-06-25 11:00:00|50.93|49.53|50.86|49.46|50.93|49.53|50.86|49.46|80
1656155100000|2022-06-25 11:05:00|50.87|49.47|50.88|49.48|50.93|49.53|50.8|49.4|128
1656155400000|2022-06-25 11:10:00|50.9|49.5|50.99|49.59|51|49.6|50.89|49.49|84
1656155700000|2022-06-25 11:15:00|50.98|49.58|50.89|49.49|50.99|49.59|50.89|49.49|70
1656156000000|2022-06-25 11:20:00|50.9|49.5|50.99|49.59|50.99|49.59|50.81|49.41|130
1656156300000|2022-06-25 11:25:00|51|49.6|50.93|49.53|51.01|49.61|50.87|49.47|145
1656156600000|2022-06-25 11:30:00|50.94|49.54|50.75|49.35|50.94|49.54|50.73|49.33|134
1656156900000|2022-06-25 11:35:00|50.74|49.34|50.59|49.19|50.76|49.36|50.58|49.18|111
1656157200000|2022-06-25 11:40:00|50.58|49.18|50.54|49.14|50.58|49.18|50.52|49.12|135
1656157500000|2022-06-25 11:45:00|50.55|49.15|50.5|49.1|50.57|49.17|50.39|48.99|150
1656157800000|2022-06-25 11:50:00|50.49|49.09|50.43|49.03|50.51|49.11|50.39|48.99|116
1656158100000|2022-06-25 11:55:00|50.44|49.04|50.39|48.99|50.44|49.04|50.33|48.93|116
1656158400000|2022-06-25 12:00:00|50.4|49|50.49|49.09|50.49|49.09|50.38|48.98|87
1656158700000|2022-06-25 12:05:00|50.5|49.1|50.5|49.1|50.54|49.14|50.47|49.07|55
1656159000000|2022-06-25 12:10:00|50.49|49.09|49.97|48.57|50.5|49.1|49.93|48.53|266
1656159300000|2022-06-25 12:15:00|49.96|48.56|49.67|48.27|50.01|48.61|49.64|48.24|235
1656159600000|2022-06-25 12:20:00|49.68|48.28|49.52|48.12|49.68|48.28|49.41|48.01|236
1656159900000|2022-06-25 12:25:00|49.51|48.11|49.26|47.86|49.52|48.12|49.12|47.72|273
1656160200000|2022-06-25 12:30:00|49.25|47.85|49.11|47.71|49.28|47.88|49|47.6|305
1656160500000|2022-06-25 12:35:00|49.1|47.7|49.07|47.67|49.2|47.8|48.94|47.54|273
1656160800000|2022-06-25 12:40:00|49.08|47.68|49.19|47.79|49.2|47.8|49.08|47.68|236
1656161100000|2022-06-25 12:45:00|49.21|47.81|49.16|47.76|49.39|47.99|49.03|47.63|264
1656161400000|2022-06-25 12:50:00|49.17|47.77|49.09|47.69|49.25|47.85|49.04|47.64|220
1656161700000|2022-06-25 12:55:00|49.1|47.7|49.17|47.77|49.17|47.77|49.02|47.62|184
1656162000000|2022-06-25 13:00:00|49.16|47.76|48.92|47.52|49.16|47.76|48.91|47.51|178
1656162300000|2022-06-25 13:05:00|48.91|47.51|49.02|47.62|49.05|47.65|48.89|47.49|217
1656162600000|2022-06-25 13:10:00|49.03|47.63|49.2|47.8|49.2|47.8|49.02|47.62|167
1656162900000|2022-06-25 13:15:00|49.19|47.79|49.32|47.92|49.35|47.95|49.18|47.78|177
1656163200000|2022-06-25 13:20:00|49.33|47.93|49.24|47.84|49.33|47.93|49.22|47.82|128
1656163500000|2022-06-25 13:25:00|49.23|47.83|49.37|47.97|49.37|47.97|49.2|47.8|148
1656163800000|2022-06-25 13:30:00|49.36|47.96|49.37|47.97|49.44|48.04|49.26|47.86|183
1656164100000|2022-06-25 13:35:00|49.38|47.98|49.53|48.13|49.55|48.15|49.3|47.9|226
1656164400000|2022-06-25 13:40:00|49.52|48.12|49.55|48.15|49.58|48.18|49.51|48.11|186
1656164700000|2022-06-25 13:45:00|49.56|48.16|49.52|48.12|49.58|48.18|49.47|48.07|210
1656165000000|2022-06-25 13:50:00|49.51|48.11|49.49|48.09|49.57|48.17|49.47|48.07|104
1656165300000|2022-06-25 13:55:00|49.5|48.1|49.38|47.98|49.51|48.11|49.32|47.92|220
1656165600000|2022-06-25 14:00:00|49.37|47.97|49.48|48.08|49.51|48.11|49.34|47.94|149
1656165900000|2022-06-25 14:05:00|49.49|48.09|49.41|48.01|49.49|48.09|49.34|47.94|131
1656166200000|2022-06-25 14:10:00|49.4|48|49.5|48.1|49.55|48.15|49.24|47.84|171
1656166500000|2022-06-25 14:15:00|49.49|48.09|49.56|48.16|49.56|48.16|49.47|48.07|145
1656166800000|2022-06-25 14:20:00|49.55|48.15|49.38|47.98|49.59|48.19|49.37|47.97|141
1656167100000|2022-06-25 14:25:00|49.39|47.99|49.11|47.71|49.39|47.99|49.1|47.7|177
1656167400000|2022-06-25 14:30:00|49.1|47.7|49.13|47.73|49.24|47.84|49.1|47.7|205
1656167700000|2022-06-25 14:35:00|49.14|47.74|49.24|47.84|49.3|47.9|49.12|47.72|155
1656168000000|2022-06-25 14:40:00|49.25|47.85|49.19|47.79|49.34|47.94|49.19|47.79|124
1656168300000|2022-06-25 14:45:00|49.2|47.8|49.4|48|49.41|48.01|49.2|47.8|109
1656168600000|2022-06-25 14:50:00|49.41|48.01|49.39|47.99|49.42|48.02|49.34|47.94|121
1656168900000|2022-06-25 14:55:00|49.38|47.98|49.29|47.89|49.42|48.02|49.22|47.82|119
1656169200000|2022-06-25 15:00:00|49.28|47.88|49.25|47.85|49.29|47.89|49.22|47.82|132
1656169500000|2022-06-25 15:05:00|49.24|47.84|49.12|47.72|49.36|47.96|49.11|47.71|144
1656169800000|2022-06-25 15:10:00|49.13|47.73|49.29|47.89|49.29|47.89|49.11|47.71|188
1656170100000|2022-06-25 15:15:00|49.28|47.88|49.35|47.95|49.39|47.99|49.27|47.87|110
1656170400000|2022-06-25 15:20:00|49.34|47.94|49.25|47.85|49.35|47.95|49.17|47.77|126
1656170700000|2022-06-25 15:25:00|49.24|47.84|49.38|47.98|49.39|47.99|49.2|47.8|123
1656171000000|2022-06-25 15:30:00|49.39|47.99|49.31|47.91|49.39|47.99|49.31|47.91|125
1656171300000|2022-06-25 15:35:00|49.32|47.92|49.35|47.95|49.35|47.95|49.31|47.91|104
1656171600000|2022-06-25 15:40:00|49.34|47.94|49.32|47.92|49.44|48.04|49.3|47.9|135
1656171900000|2022-06-25 15:45:00|49.33|47.93|49|47.6|49.33|47.93|48.96|47.56|202
1656172200000|2022-06-25 15:50:00|48.99|47.59|48.59|47.19|49.01|47.61|48.56|47.16|266
1656172500000|2022-06-25 15:55:00|48.6|47.2|48.62|47.22|48.66|47.26|48.55|47.15|224
1656172800000|2022-06-25 16:00:00|48.63|47.23|48.78|47.38|48.78|47.38|48.6|47.2|210
1656173100000|2022-06-25 16:05:00|48.79|47.39|48.86|47.46|48.86|47.46|48.69|47.29|153
1656173400000|2022-06-25 16:10:00|48.85|47.45|48.92|47.52|48.97|47.57|48.84|47.44|147
1656173700000|2022-06-25 16:15:00|48.91|47.51|48.96|47.56|48.97|47.57|48.9|47.5|126
1656174000000|2022-06-25 16:20:00|48.97|47.57|48.99|47.59|49.03|47.63|48.89|47.49|163
1656174300000|2022-06-25 16:25:00|48.98|47.58|48.91|47.51|48.99|47.59|48.87|47.47|150
1656174600000|2022-06-25 16:30:00|48.92|47.52|49.12|47.72|49.12|47.72|48.92|47.52|129
1656174900000|2022-06-25 16:35:00|49.11|47.71|49.12|47.72|49.18|47.78|49.04|47.64|128
1656175200000|2022-06-25 16:40:00|49.11|47.71|49.12|47.72|49.12|47.72|49.06|47.66|89
1656175500000|2022-06-25 16:45:00|49.13|47.73|49.13|47.73|49.13|47.73|49.07|47.67|59
1656175800000|2022-06-25 16:50:00|49.12|47.72|49.11|47.71|49.13|47.73|49.07|47.67|57
1656176100000|2022-06-25 16:55:00|49.1|47.7|49.04|47.64|49.11|47.71|49.02|47.62|46
1656176400000|2022-06-25 17:00:00|49.05|47.65|48.97|47.57|49.05|47.65|48.88|47.48|133
1656176700000|2022-06-25 17:05:00|48.96|47.56|49.04|47.64|49.08|47.68|48.86|47.46|149
1656177000000|2022-06-25 17:10:00|49.05|47.65|49.1|47.7|49.11|47.71|49|47.6|128
1656177300000|2022-06-25 17:15:00|49.11|47.71|49.08|47.68|49.11|47.71|49.04|47.64|60
1656177600000|2022-06-25 17:20:00|49.09|47.69|49.03|47.63|49.13|47.73|49.03|47.63|59
1656177900000|2022-06-25 17:25:00|49.04|47.64|49.28|47.88|49.3|47.9|49.04|47.64|177
1656178200000|2022-06-25 17:30:00|49.29|47.89|49.36|47.96|49.4|48|49.29|47.89|188
1656178500000|2022-06-25 17:35:00|49.37|47.97|49.27|47.87|49.43|48.03|49.27|47.87|168
1656178800000|2022-06-25 17:40:00|49.26|47.86|49.33|47.93|49.37|47.97|49.26|47.86|98
1656179100000|2022-06-25 17:45:00|49.34|47.94|49.3|47.9|49.34|47.94|49.27|47.87|102
1656179400000|2022-06-25 17:50:00|49.28|47.88|49.38|47.98|49.39|47.99|49.28|47.88|109
1656179700000|2022-06-25 17:55:00|49.37|47.97|49.28|47.88|49.37|47.97|49.21|47.81|122
1656180000000|2022-06-25 18:00:00|49.27|47.87|49.27|47.87|49.31|47.91|49.21|47.81|104
1656180300000|2022-06-25 18:05:00|49.28|47.88|49.31|47.91|49.32|47.92|49.24|47.84|106
1656180600000|2022-06-25 18:10:00|49.3|47.9|49.23|47.83|49.31|47.91|49.21|47.81|96
1656180900000|2022-06-25 18:15:00|49.24|47.84|49.18|47.78|49.24|47.84|49.04|47.64|165
1656181200000|2022-06-25 18:20:00|49.17|47.77|49.12|47.72|49.28|47.88|49.12|47.72|99
1656181500000|2022-06-25 18:25:00|49.13|47.73|49.17|47.77|49.21|47.81|49.12|47.72|131
1656181800000|2022-06-25 18:30:00|49.18|47.78|49.08|47.68|49.2|47.8|49.06|47.66|120
1656182100000|2022-06-25 18:35:00|49.07|47.67|49.12|47.72|49.12|47.72|49.05|47.65|93
1656182400000|2022-06-25 18:40:00|49.11|47.71|49.29|47.89|49.31|47.91|49.11|47.71|126
1656182700000|2022-06-25 18:45:00|49.3|47.9|49.29|47.89|49.33|47.93|49.26|47.86|130
1656183000000|2022-06-25 18:50:00|49.28|47.88|49.37|47.97|49.37|47.97|49.27|47.87|100
1656183300000|2022-06-25 18:55:00|49.38|47.98|49.63|48.23|49.64|48.24|49.38|47.98|261
1656183600000|2022-06-25 19:00:00|49.64|48.24|49.56|48.16|49.67|48.27|49.53|48.13|228
1656183900000|2022-06-25 19:05:00|49.55|48.15|49.61|48.21|49.62|48.22|49.51|48.11|151
1656184200000|2022-06-25 19:10:00|49.6|48.2|49.66|48.26|49.72|48.32|49.59|48.19|164
1656184500000|2022-06-25 19:15:00|49.65|48.25|49.51|48.11|49.67|48.27|49.5|48.1|147
1656184800000|2022-06-25 19:20:00|49.5|48.1|49.46|48.06|49.51|48.11|49.42|48.02|82
1656185100000|2022-06-25 19:25:00|49.47|48.07|49.43|48.03|49.47|48.07|49.41|48.01|65
1656185400000|2022-06-25 19:30:00|49.44|48.04|49.41|48.01|49.44|48.04|49.37|47.97|88
1656185700000|2022-06-25 19:35:00|49.4|48|49.46|48.06|49.48|48.08|49.37|47.97|120
1656186000000|2022-06-25 19:40:00|49.47|48.07|49.54|48.14|49.54|48.14|49.42|48.02|110
1656186300000|2022-06-25 19:45:00|49.53|48.13|49.54|48.14|49.55|48.15|49.49|48.09|74
1656186600000|2022-06-25 19:50:00|49.55|48.15|49.5|48.1|49.55|48.15|49.46|48.06|108
1656186900000|2022-06-25 19:55:00|49.51|48.11|49.56|48.16|49.6|48.2|49.5|48.1|80
1656187200000|2022-06-25 20:00:00|49.57|48.17|49.58|48.18|49.66|48.26|49.56|48.16|86
1656187500000|2022-06-25 20:05:00|49.57|48.17|49.49|48.09|49.68|48.28|49.47|48.07|113
1656187800000|2022-06-25 20:10:00|49.48|48.08|49.52|48.12|49.55|48.15|49.46|48.06|107
1656188100000|2022-06-25 20:15:00|49.53|48.13|49.47|48.07|49.54|48.14|49.4|48|67
1656188400000|2022-06-25 20:20:00|49.48|48.08|49.51|48.11|49.52|48.12|49.43|48.03|129
1656188700000|2022-06-25 20:25:00|49.52|48.12|49.55|48.15|49.59|48.19|49.49|48.09|95
1656189000000|2022-06-25 20:30:00|49.54|48.14|49.53|48.13|49.55|48.15|49.46|48.06|77
1656189300000|2022-06-25 20:35:00|49.54|48.14|49.5|48.1|49.54|48.14|49.47|48.07|77
1656189600000|2022-06-25 20:40:00|49.51|48.11|49.57|48.17|49.59|48.19|49.42|48.02|120
1656189900000|2022-06-25 20:45:00|49.56|48.16|49.66|48.26|49.69|48.29|49.53|48.13|84
1656190200000|2022-06-25 20:50:00|49.65|48.25|49.69|48.29|49.71|48.31|49.6|48.2|119
1656190500000|2022-06-25 20:55:00|49.68|48.28|49.72|48.32|49.73|48.33|49.64|48.24|119
1656190800000|2022-06-25 21:00:00|49.71|48.31|49.77|48.37|49.81|48.41|49.68|48.28|87
1656191100000|2022-06-25 21:05:00|49.76|48.36|49.82|48.42|49.84|48.44|49.73|48.33|107
1656191400000|2022-06-25 21:10:00|49.83|48.43|50.04|48.64|50.06|48.66|49.83|48.43|215
1656191700000|2022-06-25 21:15:00|50.05|48.65|50.17|48.77|50.23|48.83|50.05|48.65|148
1656192000000|2022-06-25 21:20:00|50.16|48.76|50.3|48.9|50.34|48.94|50.14|48.74|146
1656192300000|2022-06-25 21:25:00|50.31|48.91|50.31|48.91|50.35|48.95|50.3|48.9|89
1656192600000|2022-06-25 21:30:00|50.3|48.9|50.25|48.85|50.3|48.9|50.21|48.81|131
1656192900000|2022-06-25 21:35:00|50.26|48.86|50.47|49.07|50.5|49.1|50.26|48.86|128
1656193200000|2022-06-25 21:40:00|50.46|49.06|50.47|49.07|50.48|49.08|50.36|48.96|166
1656193500000|2022-06-25 21:45:00|50.48|49.08|50.67|49.27|50.68|49.28|50.46|49.06|148
1656193800000|2022-06-25 21:50:00|50.66|49.26|50.82|49.42|50.83|49.43|50.57|49.17|178
1656194100000|2022-06-25 21:55:00|50.83|49.43|50.7|49.3|50.86|49.46|50.68|49.28|145
1656194400000|2022-06-25 22:00:00|50.69|49.29|50.68|49.28|50.75|49.35|50.64|49.24|208
1656194700000|2022-06-25 22:05:00|50.69|49.29|50.5|49.1|50.72|49.32|50.5|49.1|152
1656195000000|2022-06-25 22:10:00|50.49|49.09|50.37|48.97|50.54|49.14|50.35|48.95|181
1656195300000|2022-06-25 22:15:00|50.38|48.98|50.41|49.01|50.47|49.07|50.3|48.9|215
1656195600000|2022-06-25 22:20:00|50.4|49|50.45|49.05|50.5|49.1|50.31|48.91|146
1656195900000|2022-06-25 22:25:00|50.44|49.04|50.47|49.07|50.48|49.08|50.41|49.01|74
1656196200000|2022-06-25 22:30:00|50.48|49.08|50.6|49.2|50.64|49.24|50.46|49.06|102
1656196500000|2022-06-25 22:35:00|50.61|49.21|50.66|49.26|50.68|49.28|50.6|49.2|138
1656196800000|2022-06-25 22:40:00|50.67|49.27|50.6|49.2|50.69|49.29|50.58|49.18|120
1656197100000|2022-06-25 22:45:00|50.61|49.21|50.36|48.96|50.61|49.21|50.36|48.96|121
1656197400000|2022-06-25 22:50:00|50.37|48.97|50.45|49.05|50.47|49.07|50.35|48.95|94
1656197700000|2022-06-25 22:55:00|50.44|49.04|50.43|49.03|50.47|49.07|50.42|49.02|87
1656198000000|2022-06-25 23:00:00|50.44|49.04|50.5|49.1|50.51|49.11|50.44|49.04|69
1656198300000|2022-06-25 23:05:00|50.51|49.11|50.64|49.24|50.66|49.26|50.47|49.07|123
1656198600000|2022-06-25 23:10:00|50.63|49.23|50.58|49.18|50.64|49.24|50.54|49.14|181
1656198900000|2022-06-25 23:15:00|50.59|49.19|50.58|49.18|50.61|49.21|50.51|49.11|140
1656199200000|2022-06-25 23:20:00|50.57|49.17|50.6|49.2|50.64|49.24|50.57|49.17|84
1656199500000|2022-06-25 23:25:00|50.59|49.19|50.53|49.13|50.6|49.2|50.48|49.08|109
1656199800000|2022-06-25 23:30:00|50.52|49.12|50.49|49.09|50.54|49.14|50.46|49.06|82
1656200100000|2022-06-25 23:35:00|50.48|49.08|50.47|49.07|50.5|49.1|50.46|49.06|92
1656200400000|2022-06-25 23:40:00|50.46|49.06|50.5|49.1|50.53|49.13|50.46|49.06|72
1656200700000|2022-06-25 23:45:00|50.51|49.11|50.45|49.05|50.59|49.19|50.44|49.04|132
1656201000000|2022-06-25 23:50:00|50.46|49.06|50.53|49.13|50.56|49.16|50.42|49.02|137
1656201300000|2022-06-25 23:55:00|50.54|49.14|50.54|49.14|50.72|49.32|50.51|49.11|158
1656201600000|2022-06-26 00:00:00|50.55|49.15|50.52|49.12|50.6|49.2|50.45|49.05|185
1656201900000|2022-06-26 00:05:00|50.53|49.13|50.51|49.11|50.68|49.28|50.5|49.1|106
1656202200000|2022-06-26 00:10:00|50.5|49.1|50.03|48.63|50.51|49.11|50.03|48.63|168
1656202500000|2022-06-26 00:15:00|50.02|48.62|50.09|48.69|50.15|48.75|50.02|48.62|200
1656202800000|2022-06-26 00:20:00|50.1|48.7|50.25|48.85|50.28|48.88|50.09|48.69|170
1656203100000|2022-06-26 00:25:00|50.24|48.84|50.28|48.88|50.32|48.92|50.2|48.8|86
1656203400000|2022-06-26 00:30:00|50.27|48.87|50.27|48.87|50.44|49.04|50.26|48.86|126
1656203700000|2022-06-26 00:35:00|50.26|48.86|50.3|48.9|50.34|48.94|50.26|48.86|136
1656204000000|2022-06-26 00:40:00|50.29|48.89|50.38|48.98|50.45|49.05|50.29|48.89|136
1656204300000|2022-06-26 00:45:00|50.39|48.99|50.53|49.13|50.58|49.18|50.35|48.95|125
1656204600000|2022-06-26 00:50:00|50.54|49.14|50.59|49.19|50.61|49.21|50.49|49.09|155
1656204900000|2022-06-26 00:55:00|50.6|49.2|50.69|49.29|50.69|49.29|50.54|49.14|126
1656205200000|2022-06-26 01:00:00|50.7|49.3|51.27|49.87|51.28|49.88|50.7|49.3|236
1656205500000|2022-06-26 01:05:00|51.26|49.86|51.39|49.99|51.46|50.06|51.19|49.79|184
1656205800000|2022-06-26 01:10:00|51.38|49.98|51.48|50.08|51.48|50.08|51.37|49.97|160
1656206100000|2022-06-26 01:15:00|51.47|50.07|51.21|49.81|51.48|50.08|51.17|49.77|230
1656206400000|2022-06-26 01:20:00|51.22|49.82|51.1|49.7|51.22|49.82|51.09|49.69|151
1656206700000|2022-06-26 01:25:00|51.11|49.71|50.91|49.51|51.13|49.73|50.9|49.5|179
1656207000000|2022-06-26 01:30:00|50.9|49.5|50.58|49.18|50.91|49.51|50.57|49.17|218
1656207300000|2022-06-26 01:35:00|50.59|49.19|50.7|49.3|50.83|49.43|50.39|48.99|282
1656207600000|2022-06-26 01:40:00|50.71|49.31|50.65|49.25|50.78|49.38|50.65|49.25|158
1656207900000|2022-06-26 01:45:00|50.66|49.26|50.75|49.35|50.83|49.43|50.65|49.25|177
1656208200000|2022-06-26 01:50:00|50.74|49.34|50.7|49.3|50.77|49.37|50.66|49.26|118
1656208500000|2022-06-26 01:55:00|50.71|49.31|50.8|49.4|50.83|49.43|50.7|49.3|100
1656208800000|2022-06-26 02:00:00|50.81|49.41|50.87|49.47|50.91|49.51|50.8|49.4|113
1656209100000|2022-06-26 02:05:00|50.88|49.48|50.78|49.38|50.93|49.53|50.77|49.37|94
1656209400000|2022-06-26 02:10:00|50.77|49.37|50.61|49.21|50.78|49.38|50.57|49.17|127
1656209700000|2022-06-26 02:15:00|50.6|49.2|50.66|49.26|50.74|49.34|50.59|49.19|76
1656210000000|2022-06-26 02:20:00|50.65|49.25|50.64|49.24|50.75|49.35|50.6|49.2|96
1656210300000|2022-06-26 02:25:00|50.63|49.23|50.61|49.21|50.69|49.29|50.6|49.2|85
1656210600000|2022-06-26 02:30:00|50.62|49.22|50.73|49.33|50.77|49.37|50.61|49.21|107
1656210900000|2022-06-26 02:35:00|50.74|49.34|50.84|49.44|50.91|49.51|50.7|49.3|99
1656211200000|2022-06-26 02:40:00|50.83|49.43|50.93|49.53|50.93|49.53|50.82|49.42|125
1656211500000|2022-06-26 02:45:00|50.94|49.54|50.63|49.23|50.99|49.59|50.6|49.2|221
1656211800000|2022-06-26 02:50:00|50.64|49.24|50.72|49.32|50.83|49.43|50.64|49.24|141
1656212100000|2022-06-26 02:55:00|50.71|49.31|50.76|49.36|50.79|49.39|50.68|49.28|116
1656212400000|2022-06-26 03:00:00|50.77|49.37|50.75|49.35|50.83|49.43|50.74|49.34|97
1656212700000|2022-06-26 03:05:00|50.76|49.36|50.82|49.42|50.82|49.42|50.73|49.33|81
1656213000000|2022-06-26 03:10:00|50.83|49.43|50.76|49.36|50.85|49.45|50.71|49.31|150
1656213300000|2022-06-26 03:15:00|50.77|49.37|50.68|49.28|50.8|49.4|50.67|49.27|113
1656213600000|2022-06-26 03:20:00|50.69|49.29|50.74|49.34|50.75|49.35|50.68|49.28|98
1656213900000|2022-06-26 03:25:00|50.75|49.35|50.78|49.38|50.79|49.39|50.72|49.32|119
1656214200000|2022-06-26 03:30:00|50.79|49.39|50.61|49.21|50.81|49.41|50.61|49.21|162
1656214500000|2022-06-26 03:35:00|50.62|49.22|50.72|49.32|50.75|49.35|50.61|49.21|78
1656214800000|2022-06-26 03:40:00|50.71|49.31|50.76|49.36|50.79|49.39|50.71|49.31|101
1656215100000|2022-06-26 03:45:00|50.77|49.37|50.71|49.31|50.81|49.41|50.69|49.29|114
1656215400000|2022-06-26 03:50:00|50.72|49.32|50.65|49.25|50.77|49.37|50.63|49.23|102
1656215700000|2022-06-26 03:55:00|50.66|49.26|50.63|49.23|50.68|49.28|50.62|49.22|71
1656216000000|2022-06-26 04:00:00|50.64|49.24|50.69|49.29|50.72|49.32|50.63|49.23|110
1656216300000|2022-06-26 04:05:00|50.68|49.28|50.7|49.3|50.75|49.35|50.68|49.28|77
1656216600000|2022-06-26 04:10:00|50.71|49.31|50.66|49.26|50.76|49.36|50.64|49.24|81
1656216900000|2022-06-26 04:15:00|50.67|49.27|50.74|49.34|50.78|49.38|50.66|49.26|109
1656217200000|2022-06-26 04:20:00|50.73|49.33|50.7|49.3|50.74|49.34|50.7|49.3|78
1656217500000|2022-06-26 04:25:00|50.69|49.29|50.56|49.16|50.69|49.29|50.49|49.09|145
1656217800000|2022-06-26 04:30:00|50.55|49.15|50.68|49.28|50.68|49.28|50.5|49.1|106
1656218100000|2022-06-26 04:35:00|50.69|49.29|50.69|49.29|50.73|49.33|50.62|49.22|123
1656218400000|2022-06-26 04:40:00|50.68|49.28|50.71|49.31|50.75|49.35|50.66|49.26|88
1656218700000|2022-06-26 04:45:00|50.72|49.32|50.8|49.4|50.81|49.41|50.71|49.31|75
1656219000000|2022-06-26 04:50:00|50.79|49.39|50.78|49.38|50.86|49.46|50.74|49.34|87
1656219300000|2022-06-26 04:55:00|50.77|49.37|50.76|49.36|50.83|49.43|50.73|49.33|106
1656219600000|2022-06-26 05:00:00|50.77|49.37|50.74|49.34|50.78|49.38|50.74|49.34|82
1656219900000|2022-06-26 05:05:00|50.75|49.35|50.75|49.35|50.78|49.38|50.74|49.34|77
1656220200000|2022-06-26 05:10:00|50.76|49.36|50.86|49.46|50.88|49.48|50.74|49.34|73
1656220500000|2022-06-26 05:15:00|50.87|49.47|50.87|49.47|50.89|49.49|50.81|49.41|114
1656220800000|2022-06-26 05:20:00|50.86|49.46|50.97|49.57|51.08|49.68|50.85|49.45|113
1656221100000|2022-06-26 05:25:00|50.96|49.56|51.1|49.7|51.13|49.73|50.96|49.56|63
1656221400000|2022-06-26 05:30:00|51.09|49.69|51.25|49.85|51.25|49.85|51.03|49.63|80
1656221700000|2022-06-26 05:35:00|51.26|49.86|51.3|49.9|51.34|49.94|51.22|49.82|144
1656222000000|2022-06-26 05:40:00|51.29|49.89|51.15|49.75|51.38|49.98|51.15|49.75|179
1656222300000|2022-06-26 05:45:00|51.14|49.74|51.01|49.61|51.19|49.79|50.95|49.55|195
1656222600000|2022-06-26 05:50:00|51|49.6|51.07|49.67|51.08|49.68|50.99|49.59|80
1656222900000|2022-06-26 05:55:00|51.08|49.68|51.19|49.79|51.28|49.88|51.07|49.67|107
1656223200000|2022-06-26 06:00:00|51.18|49.78|51.17|49.77|51.29|49.89|51.13|49.73|126
1656223500000|2022-06-26 06:05:00|51.16|49.76|51.15|49.75|51.23|49.83|51.12|49.72|94
1656223800000|2022-06-26 06:10:00|51.14|49.74|51.02|49.62|51.22|49.82|51.01|49.61|78
1656224100000|2022-06-26 06:15:00|51.01|49.61|50.9|49.5|51.07|49.67|50.9|49.5|152
1656224400000|2022-06-26 06:20:00|50.89|49.49|50.99|49.59|51.04|49.64|50.87|49.47|165
1656224700000|2022-06-26 06:25:00|51|49.6|51.12|49.72|51.12|49.72|50.98|49.58|155
1656225000000|2022-06-26 06:30:00|51.11|49.71|52.12|50.72|52.13|50.73|51.11|49.71|272
1656225300000|2022-06-26 06:35:00|52.15|50.75|52.54|51.14|52.75|51.35|52.1|50.7|447
1656225600000|2022-06-26 06:40:00|52.53|51.13|52.39|50.99|52.56|51.16|52.26|50.86|277
1656225900000|2022-06-26 06:45:00|52.38|50.98|52.82|51.42|53.03|51.63|52.29|50.89|357
1656226200000|2022-06-26 06:50:00|52.81|51.41|52.74|51.34|52.98|51.58|52.62|51.22|325
1656226500000|2022-06-26 06:55:00|52.75|51.35|53|51.6|53.17|51.77|52.75|51.35|329
1656226800000|2022-06-26 07:00:00|52.99|51.59|53.03|51.63|53.29|51.89|52.9|51.5|267
1656227100000|2022-06-26 07:05:00|53|51.6|52.72|51.32|53|51.6|52.64|51.24|258
1656227400000|2022-06-26 07:10:00|52.73|51.33|52.69|51.29|52.88|51.48|52.66|51.26|253
1656227700000|2022-06-26 07:15:00|52.7|51.3|52.7|51.3|52.82|51.42|52.67|51.27|161
1656228000000|2022-06-26 07:20:00|52.71|51.31|52.57|51.17|52.72|51.32|52.5|51.1|162
1656228300000|2022-06-26 07:25:00|52.56|51.16|52.61|51.21|52.77|51.37|52.56|51.16|152
1656228600000|2022-06-26 07:30:00|52.6|51.2|52.68|51.28|52.72|51.32|52.59|51.19|185
1656228900000|2022-06-26 07:35:00|52.69|51.29|52.8|51.4|52.9|51.5|52.68|51.28|253
1656229200000|2022-06-26 07:40:00|52.81|51.41|52.64|51.24|52.85|51.45|52.51|51.11|227
1656229500000|2022-06-26 07:45:00|52.63|51.23|52.46|51.06|52.69|51.29|52.41|51.01|197
1656229800000|2022-06-26 07:50:00|52.45|51.05|52.54|51.14|52.58|51.18|52.41|51.01|213
1656230100000|2022-06-26 07:55:00|52.55|51.15|52.58|51.18|52.65|51.25|52.52|51.12|137
1656230400000|2022-06-26 08:00:00|52.59|51.19|52.81|51.41|52.82|51.42|52.56|51.16|178
1656230700000|2022-06-26 08:05:00|52.82|51.42|52.53|51.13|52.82|51.42|52.47|51.07|173
1656231000000|2022-06-26 08:10:00|52.52|51.12|52.59|51.19|52.68|51.28|52.52|51.12|142
1656231300000|2022-06-26 08:15:00|52.6|51.2|52.63|51.23|52.72|51.32|52.55|51.15|200
1656231600000|2022-06-26 08:20:00|52.62|51.22|52.47|51.07|52.66|51.26|52.41|51.01|166
1656231900000|2022-06-26 08:25:00|52.48|51.08|52.43|51.03|52.5|51.1|52.39|50.99|151
1656232200000|2022-06-26 08:30:00|52.44|51.04|52.57|51.17|52.61|51.21|52.42|51.02|215
1656232500000|2022-06-26 08:35:00|52.58|51.18|52.51|51.11|52.6|51.2|52.46|51.06|142
1656232800000|2022-06-26 08:40:00|52.52|51.12|52.21|50.81|52.56|51.16|52.21|50.81|182
1656233100000|2022-06-26 08:45:00|52.22|50.82|52.5|51.1|52.51|51.11|52.22|50.82|164
1656233400000|2022-06-26 08:50:00|52.51|51.11|52.62|51.22|52.65|51.25|52.5|51.1|149
1656233700000|2022-06-26 08:55:00|52.64|51.24|52.58|51.18|52.64|51.24|52.52|51.12|149
1656234000000|2022-06-26 09:00:00|52.59|51.19|52.59|51.19|52.64|51.24|52.55|51.15|122
1656234300000|2022-06-26 09:05:00|52.6|51.2|52.68|51.28|52.74|51.34|52.56|51.16|223
1656234600000|2022-06-26 09:10:00|52.67|51.27|52.47|51.07|52.69|51.29|52.43|51.03|185
1656234900000|2022-06-26 09:15:00|52.48|51.08|52.21|50.81|52.51|51.11|52.14|50.74|299
1656235200000|2022-06-26 09:20:00|52.2|50.8|52.31|50.91|52.44|51.04|52.2|50.8|225
1656235500000|2022-06-26 09:25:00|52.3|50.9|52.28|50.88|52.37|50.97|52.26|50.86|148
1656235800000|2022-06-26 09:30:00|52.27|50.87|52.29|50.89|52.42|51.02|52.27|50.87|185
1656236100000|2022-06-26 09:35:00|52.3|50.9|52.33|50.93|52.38|50.98|52.28|50.88|121
1656236400000|2022-06-26 09:40:00|52.32|50.92|52.24|50.84|52.35|50.95|52.15|50.75|164
1656236700000|2022-06-26 09:45:00|52.25|50.85|52.08|50.68|52.27|50.87|52.08|50.68|194
1656237000000|2022-06-26 09:50:00|52.07|50.67|52.11|50.71|52.12|50.72|52|50.6|159
1656237300000|2022-06-26 09:55:00|52.1|50.7|52.09|50.69|52.17|50.77|52.05|50.65|121
1656237600000|2022-06-26 10:00:00|52.08|50.68|52.03|50.63|52.18|50.78|51.99|50.59|149
1656237900000|2022-06-26 10:05:00|52.07|50.67|52.23|50.83|52.25|50.85|51.93|50.53|196
1656238200000|2022-06-26 10:10:00|52.22|50.82|52.2|50.8|52.27|50.87|52.13|50.73|147
1656238500000|2022-06-26 10:15:00|52.19|50.79|52.32|50.92|52.37|50.97|52.19|50.79|132
1656238800000|2022-06-26 10:20:00|52.33|50.93|52.3|50.9|52.44|51.04|52.29|50.89|149
1656239100000|2022-06-26 10:25:00|52.31|50.91|52.29|50.89|52.37|50.97|52.28|50.88|116
1656239400000|2022-06-26 10:30:00|52.28|50.88|52.44|51.04|52.48|51.08|52.26|50.86|175
1656239700000|2022-06-26 10:35:00|52.43|51.03|52.45|51.05|52.49|51.09|52.36|50.96|130
1656240000000|2022-06-26 10:40:00|52.44|51.04|52.36|50.96|52.44|51.04|52.36|50.96|103
1656240300000|2022-06-26 10:45:00|52.35|50.95|52.41|51.01|52.41|51.01|52.33|50.93|130
1656240600000|2022-06-26 10:50:00|52.4|51|52.48|51.08|52.48|51.08|52.39|50.99|96
1656240900000|2022-06-26 10:55:00|52.47|51.07|52.4|51|52.48|51.08|52.37|50.97|104
1656241200000|2022-06-26 11:00:00|52.39|50.99|52.38|50.98|52.47|51.07|52.36|50.96|91
1656241500000|2022-06-26 11:05:00|52.37|50.97|52.22|50.82|52.37|50.97|52.19|50.79|107
1656241800000|2022-06-26 11:10:00|52.23|50.83|52.29|50.89|52.35|50.95|52.21|50.81|104
1656242100000|2022-06-26 11:15:00|52.3|50.9|52.28|50.88|52.32|50.92|52.24|50.84|116
1656242400000|2022-06-26 11:20:00|52.27|50.87|52.26|50.86|52.33|50.93|52.25|50.85|58
1656242700000|2022-06-26 11:25:00|52.27|50.87|52.24|50.84|52.32|50.92|52.24|50.84|73
1656243000000|2022-06-26 11:30:00|52.23|50.83|52.47|51.07|52.55|51.15|52.21|50.81|195
1656243300000|2022-06-26 11:35:00|52.46|51.06|52.59|51.19|52.62|51.22|52.46|51.06|147
1656243600000|2022-06-26 11:40:00|52.6|51.2|52.7|51.3|52.82|51.42|52.59|51.19|314
1656243900000|2022-06-26 11:45:00|52.71|51.31|52.61|51.21|52.73|51.33|52.56|51.16|254
1656244200000|2022-06-26 11:50:00|52.62|51.22|52.82|51.42|52.82|51.42|52.61|51.21|197
1656244500000|2022-06-26 11:55:00|52.81|51.41|52.81|51.41|53.05|51.65|52.78|51.38|304
1656244800000|2022-06-26 12:00:00|52.8|51.4|52.81|51.41|52.84|51.44|52.7|51.3|217
1656245100000|2022-06-26 12:05:00|52.82|51.42|53.05|51.65|53.05|51.65|52.82|51.42|198
1656245400000|2022-06-26 12:10:00|53.06|51.66|53.06|51.66|53.23|51.83|53.04|51.64|266
1656245700000|2022-06-26 12:15:00|53.05|51.65|52.85|51.45|53.08|51.68|52.85|51.45|215
1656246000000|2022-06-26 12:20:00|52.84|51.44|52.61|51.21|52.89|51.49|52.6|51.2|232
1656246300000|2022-06-26 12:25:00|52.6|51.2|52.47|51.07|52.66|51.26|52.47|51.07|171
1656246600000|2022-06-26 12:30:00|52.46|51.06|52.58|51.18|52.7|51.3|52.46|51.06|208
1656246900000|2022-06-26 12:35:00|52.57|51.17|52.64|51.24|52.64|51.24|52.52|51.12|164
1656247200000|2022-06-26 12:40:00|52.63|51.23|52.58|51.18|52.64|51.24|52.54|51.14|105
1656247500000|2022-06-26 12:45:00|52.57|51.17|52.73|51.33|52.78|51.38|52.57|51.17|122
1656247800000|2022-06-26 12:50:00|52.72|51.32|52.6|51.2|52.78|51.38|52.6|51.2|160
1656248100000|2022-06-26 12:55:00|52.61|51.21|51.95|50.55|52.62|51.22|51.85|50.45|358
1656248400000|2022-06-26 13:00:00|51.94|50.54|51.91|50.51|52.06|50.66|51.83|50.43|227
1656248700000|2022-06-26 13:05:00|51.9|50.5|51.66|50.26|51.9|50.5|51.54|50.14|303
1656249000000|2022-06-26 13:10:00|51.67|50.27|51.77|50.37|51.77|50.37|51.59|50.19|221
1656249300000|2022-06-26 13:15:00|51.78|50.38|51.71|50.31|51.92|50.52|51.65|50.25|213
1656249600000|2022-06-26 13:20:00|51.72|50.32|51.76|50.36|51.81|50.41|51.71|50.31|147
1656249900000|2022-06-26 13:25:00|51.75|50.35|51.77|50.37|51.78|50.38|51.66|50.26|175
1656250200000|2022-06-26 13:30:00|51.75|50.35|51.88|50.48|51.97|50.57|51.75|50.35|155
1656250500000|2022-06-26 13:35:00|51.87|50.47|51.69|50.29|51.89|50.49|51.6|50.2|137
1656250800000|2022-06-26 13:40:00|51.68|50.28|51.74|50.34|51.79|50.39|51.63|50.23|167
1656251100000|2022-06-26 13:45:00|51.75|50.35|51.7|50.3|51.8|50.4|51.7|50.3|186
1656251400000|2022-06-26 13:50:00|51.71|50.31|51.71|50.31|51.79|50.39|51.68|50.28|175
1656251700000|2022-06-26 13:55:00|51.7|50.3|51.81|50.41|51.84|50.44|51.7|50.3|132
1656252000000|2022-06-26 14:00:00|51.82|50.42|51.92|50.52|51.93|50.53|51.79|50.39|130
1656252300000|2022-06-26 14:05:00|51.91|50.51|52.01|50.61|52.05|50.65|51.91|50.51|121
1656252600000|2022-06-26 14:10:00|52|50.6|51.93|50.53|52|50.6|51.93|50.53|89
1656252900000|2022-06-26 14:15:00|51.94|50.54|51.93|50.53|51.96|50.56|51.85|50.45|110
1656253200000|2022-06-26 14:20:00|51.94|50.54|51.87|50.47|51.94|50.54|51.81|50.41|152
1656253500000|2022-06-26 14:25:00|51.88|50.48|51.97|50.57|51.99|50.59|51.87|50.47|161
1656253800000|2022-06-26 14:30:00|51.96|50.56|51.9|50.5|52.01|50.61|51.88|50.48|109
1656254100000|2022-06-26 14:35:00|51.89|50.49|51.89|50.49|51.92|50.52|51.82|50.42|131
1656254400000|2022-06-26 14:40:00|51.9|50.5|51.87|50.47|51.95|50.55|51.87|50.47|80
1656254700000|2022-06-26 14:45:00|51.88|50.48|51.88|50.48|51.95|50.55|51.84|50.44|85
1656255000000|2022-06-26 14:50:00|51.89|50.49|51.78|50.38|51.89|50.49|51.75|50.35|64
1656255300000|2022-06-26 14:55:00|51.79|50.39|51.61|50.21|51.79|50.39|51.59|50.19|81
1656255600000|2022-06-26 15:00:00|51.62|50.22|51.23|49.83|51.63|50.23|51.23|49.83|175
1656255900000|2022-06-26 15:05:00|51.22|49.82|50.98|49.58|51.22|49.82|50.86|49.46|272
1656256200000|2022-06-26 15:10:00|50.99|49.59|51.18|49.78|51.21|49.81|50.99|49.59|169
1656256500000|2022-06-26 15:15:00|51.19|49.79|51.21|49.81|51.3|49.9|51.14|49.74|177
1656256800000|2022-06-26 15:20:00|51.22|49.82|51.12|49.72|51.23|49.83|51.08|49.68|125
1656257100000|2022-06-26 15:25:00|51.11|49.71|51.2|49.8|51.2|49.8|50.95|49.55|143
1656257400000|2022-06-26 15:30:00|51.19|49.79|51.25|49.85|51.26|49.86|51.17|49.77|91
1656257700000|2022-06-26 15:35:00|51.26|49.86|51.45|50.05|51.53|50.13|51.2|49.8|125
1656258000000|2022-06-26 15:40:00|51.46|50.06|51.41|50.01|51.46|50.06|51.36|49.96|114
1656258300000|2022-06-26 15:45:00|51.4|50|51.57|50.17|51.58|50.18|51.35|49.95|128
1656258600000|2022-06-26 15:50:00|51.54|50.14|51.58|50.18|51.59|50.19|51.52|50.12|69
1656258900000|2022-06-26 15:55:00|51.59|50.19|51.52|50.12|51.59|50.19|51.5|50.1|57
1656259200000|2022-06-26 16:00:00|51.53|50.13|51.52|50.12|51.54|50.14|51.39|49.99|124
1656259500000|2022-06-26 16:05:00|51.53|50.13|51.4|50|51.57|50.17|51.38|49.98|56
1656259800000|2022-06-26 16:10:00|51.41|50.01|51.35|49.95|51.43|50.03|51.27|49.87|110
1656260100000|2022-06-26 16:15:00|51.34|49.94|51.48|50.08|51.49|50.09|51.26|49.86|76
1656260400000|2022-06-26 16:20:00|51.49|50.09|51.7|50.3|51.78|50.38|51.49|50.09|169
1656260700000|2022-06-26 16:25:00|51.71|50.31|51.77|50.37|51.82|50.42|51.7|50.3|89
1656261000000|2022-06-26 16:30:00|51.78|50.38|51.7|50.3|51.78|50.38|51.67|50.27|71
1656261300000|2022-06-26 16:35:00|51.71|50.31|51.75|50.35|51.8|50.4|51.69|50.29|84
1656261600000|2022-06-26 16:40:00|51.74|50.34|51.75|50.35|51.76|50.36|51.7|50.3|83
1656261900000|2022-06-26 16:45:00|51.74|50.34|51.8|50.4|51.86|50.46|51.68|50.28|142
1656262200000|2022-06-26 16:50:00|51.79|50.39|51.81|50.41|51.85|50.45|51.76|50.36|114
1656262500000|2022-06-26 16:55:00|51.8|50.4|51.52|50.12|51.81|50.41|51.46|50.06|129
1656262800000|2022-06-26 17:00:00|51.53|50.13|51.63|50.23|51.66|50.26|51.5|50.1|150
1656263100000|2022-06-26 17:05:00|51.64|50.24|51.78|50.38|51.78|50.38|51.63|50.23|104
1656263400000|2022-06-26 17:10:00|51.77|50.37|51.62|50.22|51.82|50.42|51.62|50.22|86
1656263700000|2022-06-26 17:15:00|51.61|50.21|51.4|50|51.68|50.28|51.4|50|108
1656264000000|2022-06-26 17:20:00|51.41|50.01|51.03|49.63|51.48|50.08|50.96|49.56|221
1656264300000|2022-06-26 17:25:00|51.02|49.62|50.87|49.47|51.08|49.68|50.62|49.22|324
1656264600000|2022-06-26 17:30:00|50.86|49.46|50.88|49.48|50.98|49.58|50.78|49.38|198
1656264900000|2022-06-26 17:35:00|50.89|49.49|50.9|49.5|50.93|49.53|50.87|49.47|63
1656265200000|2022-06-26 17:40:00|50.89|49.49|51.06|49.66|51.06|49.66|50.88|49.48|128
1656265500000|2022-06-26 17:45:00|51.07|49.67|51.07|49.67|51.07|49.67|50.95|49.55|99
1656265800000|2022-06-26 17:50:00|51.06|49.66|51.05|49.65|51.14|49.74|51.02|49.62|95
1656266100000|2022-06-26 17:55:00|51.06|49.66|51.04|49.64|51.12|49.72|51.03|49.63|60
1656266400000|2022-06-26 18:00:00|51.03|49.63|50.93|49.53|51.03|49.63|50.86|49.46|140
1656266700000|2022-06-26 18:05:00|50.94|49.54|50.7|49.3|50.95|49.55|50.65|49.25|118
1656267000000|2022-06-26 18:10:00|50.69|49.29|50.62|49.22|50.8|49.4|50.59|49.19|151
1656267300000|2022-06-26 18:15:00|50.63|49.23|50.54|49.14|50.69|49.29|50.43|49.03|140
1656267600000|2022-06-26 18:20:00|50.53|49.13|50.47|49.07|50.6|49.2|50.36|48.96|137
1656267900000|2022-06-26 18:25:00|50.48|49.08|50.56|49.16|50.64|49.24|50.35|48.95|156
1656268200000|2022-06-26 18:30:00|50.55|49.15|50.58|49.18|50.7|49.3|50.45|49.05|148
1656268500000|2022-06-26 18:35:00|50.57|49.17|50.53|49.13|50.57|49.17|50.46|49.06|116
1656268800000|2022-06-26 18:40:00|50.52|49.12|50.53|49.13|50.58|49.18|50.41|49.01|120
1656269100000|2022-06-26 18:45:00|50.52|49.12|50.63|49.23|50.64|49.24|50.48|49.08|114
1656269400000|2022-06-26 18:50:00|50.62|49.22|50.62|49.22|50.65|49.25|50.55|49.15|124
1656269700000|2022-06-26 18:55:00|50.63|49.23|50.57|49.17|50.67|49.27|50.5|49.1|130
1656270000000|2022-06-26 19:00:00|50.56|49.16|50.58|49.18|50.61|49.21|50.52|49.12|117
1656270300000|2022-06-26 19:05:00|50.57|49.17|50.75|49.35|50.78|49.38|50.57|49.17|104
1656270600000|2022-06-26 19:10:00|50.74|49.34|50.81|49.41|50.87|49.47|50.73|49.33|112
1656270900000|2022-06-26 19:15:00|50.8|49.4|50.84|49.44|50.84|49.44|50.73|49.33|93
1656271200000|2022-06-26 19:20:00|50.85|49.45|50.81|49.41|50.85|49.45|50.79|49.39|69
1656271500000|2022-06-26 19:25:00|50.82|49.42|50.77|49.37|50.86|49.46|50.75|49.35|55
1656271800000|2022-06-26 19:30:00|50.78|49.38|50.7|49.3|50.8|49.4|50.68|49.28|79
1656272100000|2022-06-26 19:35:00|50.71|49.31|50.7|49.3|50.74|49.34|50.68|49.28|35
1656272400000|2022-06-26 19:40:00|50.71|49.31|50.59|49.19|50.73|49.33|50.59|49.19|52
1656272700000|2022-06-26 19:45:00|50.58|49.18|50.69|49.29|50.71|49.31|50.56|49.16|84
1656273000000|2022-06-26 19:50:00|50.68|49.28|50.81|49.41|50.83|49.43|50.66|49.26|93
1656273300000|2022-06-26 19:55:00|50.82|49.42|50.86|49.46|50.9|49.5|50.81|49.41|69
1656273600000|2022-06-26 20:00:00|50.85|49.45|50.89|49.49|50.94|49.54|50.8|49.4|70
1656273900000|2022-06-26 20:05:00|50.9|49.5|51.01|49.61|51.02|49.62|50.9|49.5|66
1656274200000|2022-06-26 20:10:00|51.02|49.62|51.05|49.65|51.08|49.68|50.97|49.57|70
1656274500000|2022-06-26 20:15:00|51.04|49.64|50.87|49.47|51.05|49.65|50.81|49.41|114
1656274800000|2022-06-26 20:20:00|50.88|49.48|50.89|49.49|50.9|49.5|50.8|49.4|70
1656275100000|2022-06-26 20:25:00|50.88|49.48|50.83|49.43|50.89|49.49|50.83|49.43|50
1656275400000|2022-06-26 20:30:00|50.84|49.44|51.1|49.7|51.14|49.74|50.78|49.38|129
1656275700000|2022-06-26 20:35:00|51.11|49.71|51.17|49.77|51.22|49.82|51.08|49.68|103
1656276000000|2022-06-26 20:40:00|51.18|49.78|51.13|49.73|51.18|49.78|51.08|49.68|72
1656276300000|2022-06-26 20:45:00|51.12|49.72|51.3|49.9|51.37|49.97|51.1|49.7|161
1656276600000|2022-06-26 20:50:00|51.32|49.92|51.33|49.93|51.39|49.99|51.22|49.82|167
1656276900000|2022-06-26 20:55:00|51.34|49.94|51.38|49.98|51.42|50.02|51.3|49.9|132
1656277200000|2022-06-26 21:00:00|51.37|49.97|51.36|49.96|51.39|49.99|51.32|49.92|92
1656277500000|2022-06-26 21:05:00|51.35|49.95|51.21|49.81|51.37|49.97|51.17|49.77|96
1656277800000|2022-06-26 21:10:00|51.22|49.82|51.2|49.8|51.24|49.84|51.12|49.72|97
1656278100000|2022-06-26 21:15:00|51.21|49.81|51.09|49.69|51.21|49.81|51.08|49.68|44
1656278400000|2022-06-26 21:20:00|51.08|49.68|51.07|49.67|51.09|49.69|51.04|49.64|45
1656278700000|2022-06-26 21:25:00|51.08|49.68|51.09|49.69|51.12|49.72|51.06|49.66|39
1656279000000|2022-06-26 21:30:00|51.1|49.7|51.12|49.72|51.12|49.72|51.07|49.67|34
1656279300000|2022-06-26 21:35:00|51.11|49.71|51.23|49.83|51.24|49.84|51.11|49.71|51
1656279600000|2022-06-26 21:40:00|51.22|49.82|51.22|49.82|51.32|49.92|51.22|49.82|50
1656279900000|2022-06-26 21:45:00|51.23|49.83|51.23|49.83|51.32|49.92|51.21|49.81|63
1656280200000|2022-06-26 21:50:00|51.22|49.82|51.13|49.73|51.22|49.82|51.08|49.68|80
1656280500000|2022-06-26 21:55:00|51.14|49.74|51.17|49.77|51.17|49.77|51.11|49.71|34
1656280800000|2022-06-26 22:00:00|51.16|49.76|51.05|49.65|51.19|49.79|50.91|49.51|211
1656281100000|2022-06-26 22:05:00|51.06|49.66|50.89|49.49|51.06|49.66|50.88|49.48|91
1656281400000|2022-06-26 22:10:00|50.9|49.5|50.85|49.45|50.93|49.53|50.81|49.41|103
1656281700000|2022-06-26 22:15:00|50.87|49.47|50.6|49.2|50.89|49.49|50.56|49.16|176
1656282000000|2022-06-26 22:20:00|50.59|49.19|50.43|49.03|50.63|49.23|50.39|48.99|184
1656282300000|2022-06-26 22:25:00|50.44|49.04|49.92|48.52|50.46|49.06|49.89|48.49|302
1656282600000|2022-06-26 22:30:00|49.93|48.53|49.78|48.38|49.95|48.55|49.74|48.34|231
1656282900000|2022-06-26 22:35:00|49.77|48.37|49.75|48.35|49.96|48.56|49.62|48.22|269
1656283200000|2022-06-26 22:40:00|49.74|48.34|49.85|48.45|49.86|48.46|49.7|48.3|125
1656283500000|2022-06-26 22:45:00|49.84|48.44|49.79|48.39|49.89|48.49|49.74|48.34|139
1656283800000|2022-06-26 22:50:00|49.8|48.4|49.96|48.56|49.97|48.57|49.63|48.23|209
1656284100000|2022-06-26 22:55:00|49.95|48.55|50.1|48.7|50.15|48.75|49.88|48.48|151
1656284400000|2022-06-26 23:00:00|50.11|48.71|50.18|48.78|50.19|48.79|50.01|48.61|147
1656284700000|2022-06-26 23:05:00|50.19|48.79|49.95|48.55|50.24|48.84|49.92|48.52|191
1656285000000|2022-06-26 23:10:00|49.96|48.56|50.05|48.65|50.09|48.69|49.95|48.55|102
1656285300000|2022-06-26 23:15:00|50.06|48.66|49.99|48.59|50.07|48.67|49.9|48.5|105
1656285600000|2022-06-26 23:20:00|49.97|48.57|50.04|48.64|50.08|48.68|49.97|48.57|96
1656285900000|2022-06-26 23:25:00|50.03|48.63|50.04|48.64|50.11|48.71|49.85|48.45|155
1656286200000|2022-06-26 23:30:00|50.03|48.63|50.01|48.61|50.11|48.71|50|48.6|89
1656286500000|2022-06-26 23:35:00|50|48.6|49.83|48.43|50.02|48.62|49.81|48.41|129
1656286800000|2022-06-26 23:40:00|49.84|48.44|49.6|48.2|49.85|48.45|49.57|48.17|195
1656287100000|2022-06-26 23:45:00|49.59|48.19|49.73|48.33|49.76|48.36|49.57|48.17|139
1656287400000|2022-06-26 23:50:00|49.72|48.32|49.65|48.25|49.76|48.36|49.62|48.22|138
1656287700000|2022-06-26 23:55:00|49.64|48.24|49.7|48.3|49.78|48.38|49.57|48.17|147
1656288000000|2022-06-27 00:00:00|49.69|48.29|49.73|48.33|49.87|48.47|49.54|48.14|225
1656288300000|2022-06-27 00:05:00|49.72|48.32|49.94|48.54|50|48.6|49.71|48.31|208
1656288600000|2022-06-27 00:10:00|49.95|48.55|49.75|48.35|49.95|48.55|49.65|48.25|181
1656288900000|2022-06-27 00:15:00|49.73|48.33|49.78|48.38|49.83|48.43|49.66|48.26|148
1656289200000|2022-06-27 00:20:00|49.79|48.39|50.08|48.68|50.09|48.69|49.76|48.36|159
1656289500000|2022-06-27 00:25:00|50.1|48.7|50|48.6|50.14|48.74|50|48.6|123
1656289800000|2022-06-27 00:30:00|50.01|48.61|50.05|48.65|50.22|48.82|49.97|48.57|119
1656290100000|2022-06-27 00:35:00|50.06|48.66|49.97|48.57|50.18|48.78|49.93|48.53|128
1656290400000|2022-06-27 00:40:00|49.96|48.56|50.18|48.78|50.18|48.78|49.91|48.51|144
1656290700000|2022-06-27 00:45:00|50.15|48.75|49.98|48.58|50.21|48.81|49.92|48.52|155
1656291000000|2022-06-27 00:50:00|49.97|48.57|49.98|48.58|50.14|48.74|49.91|48.51|136
1656291300000|2022-06-27 00:55:00|49.99|48.59|50.14|48.74|50.22|48.82|49.85|48.45|232
1656291600000|2022-06-27 01:00:00|50.16|48.76|50.09|48.69|50.19|48.79|50.01|48.61|123
1656291900000|2022-06-27 01:05:00|50.1|48.7|49.97|48.57|50.14|48.74|49.95|48.55|148
1656292200000|2022-06-27 01:10:00|49.98|48.58|49.92|48.52|50|48.6|49.81|48.41|111
1656292500000|2022-06-27 01:15:00|49.95|48.55|50.16|48.76|50.24|48.84|49.89|48.49|197
1656292800000|2022-06-27 01:20:00|50.17|48.77|50.36|48.96|50.43|49.03|50.14|48.74|145
1656293100000|2022-06-27 01:25:00|50.35|48.95|50.31|48.91|50.35|48.95|50.24|48.84|125
1656293400000|2022-06-27 01:30:00|50.32|48.92|50.29|48.89|50.37|48.97|50.2|48.8|130
1656293700000|2022-06-27 01:35:00|50.28|48.88|50.3|48.9|50.34|48.94|50.26|48.86|90
1656294000000|2022-06-27 01:40:00|50.31|48.91|50.22|48.82|50.31|48.91|50.21|48.81|87
1656294300000|2022-06-27 01:45:00|50.24|48.84|50.27|48.87|50.3|48.9|50.18|48.78|105
1656294600000|2022-06-27 01:50:00|50.26|48.86|50.45|49.05|50.45|49.05|50.21|48.81|92
1656294900000|2022-06-27 01:55:00|50.44|49.04|50.41|49.01|50.46|49.06|50.38|48.98|23
1656295200000|2022-06-27 02:00:00|50.42|49.02|50.42|49.02|50.49|49.09|50.38|48.98|78
1656295500000|2022-06-27 02:05:00|50.41|49.01|50.42|49.02|50.51|49.11|50.4|49|68
1656295800000|2022-06-27 02:10:00|50.41|49.01|50.01|49.31|50.48|49.33|49.99|48.98|54
1656296100000|2022-06-27 02:15:00|50.02|49.32|50.08|49.38|50.16|49.46|50.02|49.32|68
1656296400000|2022-06-27 02:20:00|50.09|49.39|50.13|49.43|50.14|49.44|50.06|49.36|85
1656296700000|2022-06-27 02:25:00|50.14|49.44|50.04|49.34|50.14|49.44|50.04|49.34|88
1656297000000|2022-06-27 02:30:00|50.05|49.35|50.25|49.55|50.38|49.68|50.01|49.31|187
1656297300000|2022-06-27 02:35:00|50.24|49.54|50.28|49.58|50.3|49.6|50.18|49.48|100
1656297600000|2022-06-27 02:40:00|50.27|49.57|50.28|49.58|50.29|49.59|50.24|49.54|80
1656297900000|2022-06-27 02:45:00|50.29|49.59|50.24|49.54|50.35|49.65|50.23|49.53|91
1656298200000|2022-06-27 02:50:00|50.25|49.55|50.26|49.56|50.28|49.58|50.22|49.52|85
1656298500000|2022-06-27 02:55:00|50.25|49.55|50.28|49.58|50.31|49.61|50.23|49.53|90
1656298800000|2022-06-27 03:00:00|50.27|49.57|50.27|49.57|50.29|49.59|50.19|49.49|102
1656299100000|2022-06-27 03:05:00|50.26|49.56|50.24|49.54|50.28|49.58|50.19|49.49|80
1656299400000|2022-06-27 03:10:00|50.25|49.55|50.31|49.61|50.37|49.67|50.18|49.48|86
1656299700000|2022-06-27 03:15:00|50.32|49.62|50.29|49.59|50.38|49.68|50.26|49.56|86
1656300000000|2022-06-27 03:20:00|50.28|49.58|50.22|49.52|50.31|49.61|50.2|49.5|52
1656300300000|2022-06-27 03:25:00|50.21|49.51|50.19|49.49|50.24|49.54|50.19|49.49|46
1656300600000|2022-06-27 03:30:00|50.18|49.48|50.18|49.48|50.2|49.5|50.13|49.43|74
1656300900000|2022-06-27 03:35:00|50.17|49.47|50.18|49.48|50.2|49.5|50.16|49.46|30
1656301200000|2022-06-27 03:40:00|50.19|49.49|50.15|49.45|50.2|49.5|50.11|49.41|42
1656301500000|2022-06-27 03:45:00|50.14|49.44|50.13|49.43|50.51|49.47|50.09|49.11|63
1656301800000|2022-06-27 03:50:00|50.12|49.42|50.57|49.17|50.58|49.53|50.12|49.15|53
1656302100000|2022-06-27 03:55:00|50.56|49.16|50.65|49.25|50.68|49.28|50.56|49.16|73
1656302400000|2022-06-27 04:00:00|50.66|49.26|50.6|49.2|50.66|49.26|50.59|49.19|52
1656302700000|2022-06-27 04:05:00|50.61|49.21|50.6|49.2|50.62|49.22|50.56|49.16|36
1656303000000|2022-06-27 04:10:00|50.61|49.21|50.59|49.19|50.61|49.21|50.56|49.16|22
1656303300000|2022-06-27 04:15:00|50.58|49.18|50.58|49.18|50.63|49.23|50.46|49.06|78
1656303600000|2022-06-27 04:20:00|50.59|49.19|50.83|49.43|50.84|49.44|50.55|49.15|174
1656303900000|2022-06-27 04:25:00|50.82|49.42|50.72|49.32|50.83|49.43|50.68|49.28|69
1656304200000|2022-06-27 04:30:00|50.71|49.31|50.79|49.39|50.8|49.4|50.71|49.31|75
1656304500000|2022-06-27 04:35:00|50.77|49.37|50.86|49.46|50.87|49.47|50.75|49.35|93
1656304800000|2022-06-27 04:40:00|50.85|49.45|50.87|49.47|50.87|49.47|50.79|49.39|84
1656305100000|2022-06-27 04:45:00|50.88|49.48|50.89|49.49|50.94|49.54|50.83|49.43|101
1656305400000|2022-06-27 04:50:00|50.9|49.5|50.9|49.5|50.92|49.52|50.85|49.45|50
1656305700000|2022-06-27 04:55:00|50.91|49.51|50.92|49.52|50.92|49.52|50.84|49.44|76
1656306000000|2022-06-27 05:00:00|50.91|49.51|50.94|49.54|50.96|49.56|50.87|49.47|60
1656306300000|2022-06-27 05:05:00|50.95|49.55|50.88|49.48|51|49.6|50.87|49.47|49
1656306600000|2022-06-27 05:10:00|50.89|49.49|50.89|49.49|50.95|49.55|50.86|49.46|66
1656306900000|2022-06-27 05:15:00|50.88|49.48|50.74|49.34|50.89|49.49|50.67|49.27|105
1656307200000|2022-06-27 05:20:00|50.73|49.33|50.73|49.33|50.79|49.39|50.69|49.29|110
1656307500000|2022-06-27 05:25:00|50.72|49.32|50.63|49.23|50.76|49.36|50.59|49.19|90
1656307800000|2022-06-27 05:30:00|50.64|49.24|50.7|49.3|50.7|49.3|50.62|49.22|79
1656308100000|2022-06-27 05:35:00|50.68|49.28|50.68|49.28|50.71|49.31|50.67|49.27|38
1656308400000|2022-06-27 05:40:00|50.69|49.29|50.69|49.29|50.72|49.32|50.66|49.26|50
1656308700000|2022-06-27 05:45:00|50.67|49.27|50.78|49.38|50.78|49.38|50.67|49.27|60
1656309000000|2022-06-27 05:50:00|50.77|49.37|50.61|49.21|50.77|49.37|50.6|49.2|75
1656309300000|2022-06-27 05:55:00|50.6|49.2|50.56|49.16|50.65|49.25|50.54|49.14|71
1656309600000|2022-06-27 06:00:00|50.57|49.17|50.51|49.11|50.61|49.21|50.51|49.11|61
1656309900000|2022-06-27 06:05:00|50.53|49.13|50.41|49.01|50.53|49.13|50.41|49.01|68
1656310200000|2022-06-27 06:10:00|50.42|49.02|50.53|49.13|50.56|49.16|50.42|49.02|57
1656310500000|2022-06-27 06:15:00|50.52|49.12|50.61|49.21|50.66|49.26|50.52|49.12|67
1656310800000|2022-06-27 06:20:00|50.62|49.22|50.56|49.16|50.64|49.24|50.56|49.16|36
1656311100000|2022-06-27 06:25:00|50.57|49.17|50.57|49.17|50.62|49.22|50.49|49.09|44
1656311400000|2022-06-27 06:30:00|50.56|49.16|50.63|49.23|50.68|49.28|50.54|49.14|42
1656311700000|2022-06-27 06:35:00|50.62|49.22|50.64|49.24|50.68|49.28|50.62|49.22|39
1656312000000|2022-06-27 06:40:00|50.63|49.23|50.56|49.16|50.65|49.25|50.55|49.15|61
1656312300000|2022-06-27 06:45:00|50.57|49.17|50.42|49.02|50.62|49.22|50.42|49.02|57
1656312600000|2022-06-27 06:50:00|50.43|49.03|50.62|49.22|50.65|49.25|50.43|49.03|79
1656312900000|2022-06-27 06:55:00|50.63|49.23|50.67|49.27|50.69|49.29|50.61|49.21|67
1656313200000|2022-06-27 07:00:00|50.66|49.26|50.74|49.34|50.81|49.41|50.65|49.25|110
1656313500000|2022-06-27 07:05:00|50.76|49.36|50.87|49.47|50.89|49.49|50.7|49.3|126
1656313800000|2022-06-27 07:10:00|50.88|49.48|50.83|49.43|50.9|49.5|50.82|49.42|74
1656314100000|2022-06-27 07:15:00|50.84|49.44|50.89|49.49|50.92|49.52|50.84|49.44|79
1656314400000|2022-06-27 07:20:00|50.9|49.5|50.92|49.52|50.96|49.56|50.86|49.46|56
1656314700000|2022-06-27 07:25:00|50.93|49.53|51.04|49.64|51.12|49.72|50.92|49.52|89
1656315000000|2022-06-27 07:30:00|51.05|49.65|50.95|49.55|51.07|49.67|50.9|49.5|76
1656315300000|2022-06-27 07:35:00|50.94|49.54|50.9|49.5|50.95|49.55|50.87|49.47|85
1656315600000|2022-06-27 07:40:00|50.89|49.49|50.87|49.47|50.92|49.52|50.85|49.45|74
1656315900000|2022-06-27 07:45:00|50.88|49.48|50.83|49.43|50.9|49.5|50.82|49.42|46
1656316200000|2022-06-27 07:50:00|50.82|49.42|50.88|49.48|50.88|49.48|50.82|49.42|48
1656316500000|2022-06-27 07:55:00|50.89|49.49|50.94|49.54|50.95|49.55|50.89|49.49|67
1656316800000|2022-06-27 08:00:00|50.93|49.53|51.14|49.74|51.15|49.75|50.93|49.53|128
1656317100000|2022-06-27 08:05:00|51.15|49.75|51.2|49.8|51.2|49.8|51.15|49.75|60
1656317400000|2022-06-27 08:10:00|51.21|49.81|51.24|49.84|51.27|49.87|51.2|49.8|47
1656317700000|2022-06-27 08:15:00|51.25|49.85|51.18|49.78|51.27|49.87|51.16|49.76|71
1656318000000|2022-06-27 08:20:00|51.19|49.79|51.13|49.73|51.2|49.8|51.1|49.7|39
1656318300000|2022-06-27 08:25:00|51.14|49.74|51.15|49.75|51.19|49.79|51.14|49.74|22
1656318600000|2022-06-27 08:30:00|51.16|49.76|51.16|49.76|51.18|49.78|51.03|49.63|67
1656318900000|2022-06-27 08:35:00|51.17|49.77|51.19|49.79|51.38|49.98|51.14|49.74|138
1656319200000|2022-06-27 08:40:00|51.2|49.8|51.21|49.81|51.24|49.84|51.18|49.78|50
1656319500000|2022-06-27 08:45:00|51.22|49.82|51.15|49.75|51.22|49.82|51.14|49.74|27
1656319800000|2022-06-27 08:50:00|51.14|49.74|51.22|49.82|51.23|49.83|51.14|49.74|48
1656320100000|2022-06-27 08:55:00|51.21|49.81|51.24|49.84|51.32|49.92|51.21|49.81|80
1656320400000|2022-06-27 09:00:00|51.25|49.85|51.29|49.89|51.38|49.98|51.25|49.85|72
1656320700000|2022-06-27 09:05:00|51.3|49.9|51.24|49.84|51.3|49.9|51.23|49.83|49
1656321000000|2022-06-27 09:10:00|51.23|49.83|51.29|49.89|51.29|49.89|51.17|49.77|60
1656321300000|2022-06-27 09:15:00|51.27|49.87|51.16|49.76|51.28|49.88|51.13|49.73|59
1656321600000|2022-06-27 09:20:00|51.15|49.75|51.17|49.77|51.19|49.79|51.13|49.73|81
1656321900000|2022-06-27 09:25:00|51.16|49.76|51.19|49.79|51.19|49.79|51.1|49.7|66
1656322200000|2022-06-27 09:30:00|51.18|49.78|51.17|49.77|51.2|49.8|51.17|49.77|31
1656322500000|2022-06-27 09:35:00|51.16|49.76|51.26|49.86|51.26|49.86|51.13|49.73|48
1656322800000|2022-06-27 09:40:00|51.25|49.85|51.27|49.87|51.33|49.93|51.12|49.72|115
1656323100000|2022-06-27 09:45:00|51.26|49.86|51.35|49.95|51.4|50|51.26|49.86|84
1656323400000|2022-06-27 09:50:00|51.34|49.94|51.41|50.01|51.45|50.05|51.34|49.94|75
1656323700000|2022-06-27 09:55:00|51.4|50|51.43|50.03|51.45|50.05|51.39|49.99|78
1656324000000|2022-06-27 10:00:00|51.42|50.02|51.46|50.06|51.58|50.18|51.42|50.02|99
1656324300000|2022-06-27 10:05:00|51.45|50.05|51.28|49.88|51.46|50.06|51.26|49.86|84
1656324600000|2022-06-27 10:10:00|51.27|49.87|51.23|49.83|51.34|49.94|51.21|49.81|67
1656324900000|2022-06-27 10:15:00|51.22|49.82|51.41|50.01|51.45|50.05|51.22|49.82|70
1656325200000|2022-06-27 10:20:00|51.39|49.99|51.38|49.98|51.41|50.01|51.32|49.92|70
1656325500000|2022-06-27 10:25:00|51.37|49.97|51.39|49.99|51.44|50.04|51.37|49.97|62
1656325800000|2022-06-27 10:30:00|51.4|50|51.49|50.09|51.5|50.1|51.36|49.96|54
1656326100000|2022-06-27 10:35:00|51.5|50.1|51.44|50.04|51.5|50.1|51.4|50|52
1656326400000|2022-06-27 10:40:00|51.41|50.01|51.41|50.01|51.45|50.05|51.41|50.01|43
1656326700000|2022-06-27 10:45:00|51.42|50.02|51.37|49.97|51.45|50.05|51.35|49.95|47
1656327000000|2022-06-27 10:50:00|51.36|49.96|51.35|49.95|51.37|49.97|51.33|49.93|26
1656327300000|2022-06-27 10:55:00|51.33|49.93|51.32|49.92|51.41|50.01|51.32|49.92|39
1656327600000|2022-06-27 11:00:00|51.31|49.91|51.27|49.87|51.38|49.98|51.27|49.87|50
1656327900000|2022-06-27 11:05:00|51.26|49.86|51.3|49.9|51.31|49.91|51.13|49.73|90
1656328200000|2022-06-27 11:10:00|51.29|49.89|51.36|49.96|51.4|50|51.29|49.89|55
1656328500000|2022-06-27 11:15:00|51.37|49.97|51.37|49.97|51.41|50.01|51.35|49.95|30
1656328800000|2022-06-27 11:20:00|51.38|49.98|51.16|49.76|51.38|49.98|51.12|49.72|50
1656329100000|2022-06-27 11:25:00|51.15|49.75|51.09|49.69|51.15|49.75|51.02|49.62|116
1656329400000|2022-06-27 11:30:00|51.1|49.7|51.02|49.62|51.17|49.77|50.96|49.56|114
1656329700000|2022-06-27 11:35:00|51.01|49.61|51.06|49.66|51.17|49.77|50.99|49.59|93
1656330000000|2022-06-27 11:40:00|51.05|49.65|51.07|49.67|51.1|49.7|50.96|49.56|54
1656330300000|2022-06-27 11:45:00|51.07|49.67|51.1|49.7|51.14|49.74|51.05|49.65|75
1656330600000|2022-06-27 11:50:00|51.09|49.69|50.97|49.57|51.09|49.69|50.94|49.54|87
1656330900000|2022-06-27 11:55:00|50.96|49.56|50.93|49.53|50.99|49.59|50.87|49.47|87
1656331200000|2022-06-27 12:00:00|50.92|49.52|50.98|49.58|51.07|49.67|50.92|49.52|78
1656331500000|2022-06-27 12:05:00|50.99|49.59|51.08|49.68|51.13|49.73|50.87|49.47|126
1656331800000|2022-06-27 12:10:00|51.07|49.67|51.04|49.64|51.09|49.69|50.91|49.51|119
1656332100000|2022-06-27 12:15:00|51.03|49.63|50.78|49.38|51.05|49.65|50.76|49.36|104
1656332400000|2022-06-27 12:20:00|50.79|49.39|50.75|49.35|50.79|49.39|50.64|49.24|106
1656332700000|2022-06-27 12:25:00|50.74|49.34|50.63|49.23|50.8|49.4|50.63|49.23|87
1656333000000|2022-06-27 12:30:00|50.64|49.24|50.71|49.31|50.72|49.32|50.58|49.18|89
1656333300000|2022-06-27 12:35:00|50.7|49.3|50.7|49.3|50.75|49.35|50.66|49.26|61
1656333600000|2022-06-27 12:40:00|50.71|49.31|50.61|49.21|50.74|49.34|50.59|49.19|113
1656333900000|2022-06-27 12:45:00|50.62|49.22|50.54|49.14|50.69|49.29|50.53|49.13|65
1656334200000|2022-06-27 12:50:00|50.55|49.15|50.5|49.1|50.56|49.16|50.49|49.09|20
1656334500000|2022-06-27 12:55:00|50.52|49.12|50.64|49.24|50.67|49.27|50.5|49.1|60
1656334800000|2022-06-27 13:00:00|50.65|49.25|50.59|49.19|50.7|49.3|50.59|49.19|58
1656335100000|2022-06-27 13:05:00|50.58|49.18|50.83|49.43|50.85|49.45|50.58|49.18|78
1656335400000|2022-06-27 13:10:00|50.84|49.44|50.78|49.38|50.85|49.45|50.74|49.34|57
1656335700000|2022-06-27 13:15:00|50.79|49.39|50.7|49.3|50.82|49.42|50.7|49.3|90
1656336000000|2022-06-27 13:20:00|50.71|49.31|50.69|49.29|50.73|49.33|50.65|49.25|57
1656336300000|2022-06-27 13:25:00|50.7|49.3|50.72|49.32|50.76|49.36|50.68|49.28|79
1656336600000|2022-06-27 13:30:00|50.71|49.31|50.21|48.81|50.76|49.36|50.16|48.76|277
1656336900000|2022-06-27 13:35:00|50.19|48.79|50.13|48.73|50.33|48.93|50.03|48.63|284
1656337200000|2022-06-27 13:40:00|50.12|48.72|49.94|48.54|50.14|48.74|49.83|48.43|299
1656337500000|2022-06-27 13:45:00|49.95|48.55|49.8|48.4|49.95|48.55|49.72|48.32|243
1656337800000|2022-06-27 13:50:00|49.79|48.39|49.97|48.57|49.97|48.57|49.77|48.37|156
1656338100000|2022-06-27 13:55:00|49.96|48.56|49.73|48.33|49.96|48.56|49.72|48.32|119
1656338400000|2022-06-27 14:00:00|49.72|48.32|49.68|48.28|49.76|48.36|49.25|47.85|349
1656338700000|2022-06-27 14:05:00|49.67|48.27|49.56|48.16|49.75|48.35|49.43|48.03|252
1656339000000|2022-06-27 14:10:00|49.55|48.15|49.6|48.2|49.62|48.22|49.42|48.02|158
1656339300000|2022-06-27 14:15:00|49.59|48.19|49.68|48.28|49.75|48.35|49.49|48.09|191
1656339600000|2022-06-27 14:20:00|49.67|48.27|49.57|48.17|49.7|48.3|49.54|48.14|139
1656339900000|2022-06-27 14:25:00|49.56|48.16|49.52|48.12|49.64|48.24|49.5|48.1|117
1656340200000|2022-06-27 14:30:00|49.51|48.11|49.66|48.26|49.71|48.31|49.5|48.1|105
1656340500000|2022-06-27 14:35:00|49.67|48.27|49.57|48.17|49.7|48.3|49.54|48.14|86
1656340800000|2022-06-27 14:40:00|49.58|48.18|49.69|48.29|49.69|48.29|49.52|48.12|95
1656341100000|2022-06-27 14:45:00|49.68|48.28|49.92|48.52|49.93|48.53|49.61|48.21|68
1656341400000|2022-06-27 14:50:00|49.91|48.51|49.9|48.5|49.97|48.57|49.88|48.48|102
1656341700000|2022-06-27 14:55:00|49.91|48.51|50.06|48.66|50.08|48.68|49.89|48.49|110
1656342000000|2022-06-27 15:00:00|50.05|48.65|49.92|48.52|50.11|48.71|49.91|48.51|109
1656342300000|2022-06-27 15:05:00|49.91|48.51|49.75|48.35|49.92|48.52|49.74|48.34|119
1656342600000|2022-06-27 15:10:00|49.74|48.34|49.75|48.35|49.79|48.39|49.73|48.33|81
1656342900000|2022-06-27 15:15:00|49.74|48.34|49.61|48.21|49.78|48.38|49.59|48.19|112
1656343200000|2022-06-27 15:20:00|49.6|48.2|49.75|48.35|49.78|48.38|49.58|48.18|99
1656343500000|2022-06-27 15:25:00|49.76|48.36|49.76|48.36|49.83|48.43|49.74|48.34|64
1656343800000|2022-06-27 15:30:00|49.77|48.37|49.92|48.52|49.99|48.59|49.73|48.33|131
1656344100000|2022-06-27 15:35:00|49.91|48.51|49.87|48.47|49.94|48.54|49.85|48.45|107
1656344400000|2022-06-27 15:40:00|49.88|48.48|49.92|48.52|49.96|48.56|49.87|48.47|51
1656344700000|2022-06-27 15:45:00|49.93|48.53|49.96|48.56|50.06|48.66|49.9|48.5|107
1656345000000|2022-06-27 15:50:00|49.95|48.55|49.87|48.47|49.95|48.55|49.84|48.44|103
1656345300000|2022-06-27 15:55:00|49.88|48.48|49.85|48.45|49.91|48.51|49.81|48.41|73
1656345600000|2022-06-27 16:00:00|49.86|48.46|49.88|48.48|49.95|48.55|49.81|48.41|100
1656345900000|2022-06-27 16:05:00|49.89|48.49|49.81|48.41|49.9|48.5|49.81|48.41|43
1656346200000|2022-06-27 16:10:00|49.8|48.4|49.76|48.36|49.84|48.44|49.76|48.36|87
1656346500000|2022-06-27 16:15:00|49.75|48.35|49.69|48.29|49.75|48.35|49.61|48.21|98
1656346800000|2022-06-27 16:20:00|49.68|48.28|49.5|48.1|49.68|48.28|49.5|48.1|80
1656347100000|2022-06-27 16:25:00|49.51|48.11|49.62|48.22|49.65|48.25|49.5|48.1|116
1656347400000|2022-06-27 16:30:00|49.61|48.21|49.5|48.1|49.67|48.27|49.47|48.07|154
1656347700000|2022-06-27 16:35:00|49.52|48.12|49.63|48.23|49.66|48.26|49.49|48.09|93
1656348000000|2022-06-27 16:40:00|49.64|48.24|49.45|48.05|49.64|48.24|49.44|48.04|82
1656348300000|2022-06-27 16:45:00|49.49|48.09|49.4|48|49.5|48.1|49.36|47.96|157
1656348600000|2022-06-27 16:50:00|49.39|47.99|49.48|48.08|49.54|48.14|49.36|47.96|136
1656348900000|2022-06-27 16:55:00|49.49|48.09|49.42|48.02|49.49|48.09|49.35|47.95|96
1656349200000|2022-06-27 17:00:00|49.44|48.04|49.37|47.97|49.45|48.05|49.36|47.96|162
1656349500000|2022-06-27 17:05:00|49.38|47.98|49.43|48.03|49.46|48.06|49.31|47.91|89
1656349800000|2022-06-27 17:10:00|49.42|48.02|49.45|48.05|49.47|48.07|49.4|48|48
1656350100000|2022-06-27 17:15:00|49.47|48.07|49.46|48.06|49.47|48.07|49.35|47.95|121
1656350400000|2022-06-27 17:20:00|49.51|48.11|49.47|48.07|49.51|48.11|49.44|48.04|25
1656350700000|2022-06-27 17:25:00|49.44|48.04|49.38|47.98|49.48|48.08|49.35|47.95|105
1656351000000|2022-06-27 17:30:00|49.39|47.99|49.37|47.97|49.41|48.01|49.32|47.92|116
1656351300000|2022-06-27 17:35:00|49.38|47.98|49.29|47.89|49.4|48|49.29|47.89|75
1656351600000|2022-06-27 17:40:00|49.28|47.88|49.1|47.7|49.32|47.92|49.04|47.64|185
1656351900000|2022-06-27 17:45:00|49.09|47.69|49.04|47.64|49.11|47.71|48.98|47.58|125
1656352200000|2022-06-27 17:50:00|49.03|47.63|49.04|47.64|49.11|47.71|48.99|47.59|172
1656352500000|2022-06-27 17:55:00|49.06|47.66|49.05|47.65|49.16|47.76|49.02|47.62|156
1656352800000|2022-06-27 18:00:00|49.06|47.66|49.12|47.72|49.12|47.72|48.98|47.58|129
1656353100000|2022-06-27 18:05:00|49.11|47.71|48.53|47.13|49.11|47.71|48.28|46.88|206
1656353400000|2022-06-27 18:10:00|48.52|47.12|48.82|47.42|48.98|47.58|48.51|47.11|503
1656353700000|2022-06-27 18:15:00|48.81|47.41|49.26|47.86|49.27|47.87|48.79|47.39|419
1656354000000|2022-06-27 18:20:00|49.28|47.88|49.28|47.88|49.33|47.93|49.13|47.73|236
1656354300000|2022-06-27 18:25:00|49.33|47.93|49.43|48.03|49.48|48.08|49.28|47.88|195
1656354600000|2022-06-27 18:30:00|49.44|48.04|49.64|48.24|49.76|48.36|49.42|48.02|289
1656354900000|2022-06-27 18:35:00|49.65|48.25|49.56|48.16|49.65|48.25|49.52|48.12|178
1656355200000|2022-06-27 18:40:00|49.55|48.15|49.47|48.07|49.57|48.17|49.42|48.02|119
1656355500000|2022-06-27 18:45:00|49.46|48.06|49.35|47.95|49.47|48.07|49.34|47.94|175
1656355800000|2022-06-27 18:50:00|49.34|47.94|49.25|47.85|49.35|47.95|49.24|47.84|174
1656356100000|2022-06-27 18:55:00|49.24|47.84|49.3|47.9|49.34|47.94|49.24|47.84|64
1656356400000|2022-06-27 19:00:00|49.29|47.89|49.11|47.71|49.29|47.89|49.07|47.67|108
1656356700000|2022-06-27 19:05:00|49.1|47.7|49.02|47.62|49.14|47.74|49|47.6|107
1656357000000|2022-06-27 19:10:00|49.01|47.61|48.93|47.53|49.06|47.66|48.9|47.5|131
1656357300000|2022-06-27 19:15:00|48.92|47.52|49.01|47.61|49.02|47.62|48.86|47.46|109
1656357600000|2022-06-27 19:20:00|49|47.6|49.02|47.62|49.08|47.68|48.98|47.58|88
1656357900000|2022-06-27 19:25:00|49.03|47.63|49.23|47.83|49.24|47.84|49.02|47.62|188
1656358200000|2022-06-27 19:30:00|49.22|47.82|49.21|47.81|49.28|47.88|49.16|47.76|105
1656358500000|2022-06-27 19:35:00|49.2|47.8|49.15|47.75|49.21|47.81|49.08|47.68|93
1656358800000|2022-06-27 19:40:00|49.16|47.76|49.27|47.87|49.32|47.92|49.12|47.72|101
1656359100000|2022-06-27 19:45:00|49.28|47.88|49.34|47.94|49.34|47.94|49.27|47.87|107
1656359400000|2022-06-27 19:50:00|49.35|47.95|49.32|47.92|49.35|47.95|49.18|47.78|152
1656359700000|2022-06-27 19:55:00|49.31|47.91|49.26|47.86|49.34|47.94|49.24|47.84|83
1656360000000|2022-06-27 20:00:00|49.25|47.85|49.37|47.97|49.38|47.98|49.25|47.85|123
1656360300000|2022-06-27 20:05:00|49.36|47.96|49.54|48.14|49.54|48.14|49.33|47.93|47
1656360600000|2022-06-27 20:10:00|49.55|48.15|49.57|48.17|49.64|48.24|49.55|48.15|53
1656360900000|2022-06-27 20:15:00|49.58|48.18|49.63|48.23|49.64|48.24|49.51|48.11|69
1656361200000|2022-06-27 20:20:00|49.64|48.24|49.51|48.11|49.65|48.25|49.48|48.08|66
1656361500000|2022-06-27 20:25:00|49.53|48.13|49.6|48.2|49.62|48.22|49.51|48.11|128
1656361800000|2022-06-27 20:30:00|49.61|48.21|49.48|48.08|49.64|48.24|49.47|48.07|115
1656362100000|2022-06-27 20:35:00|49.47|48.07|49.46|48.06|49.53|48.13|49.35|47.95|112
1656362400000|2022-06-27 20:40:00|49.47|48.07|49.54|48.14|49.57|48.17|49.47|48.07|78
1656362700000|2022-06-27 20:45:00|49.53|48.13|49.53|48.13|49.56|48.16|49.46|48.06|103
1656363000000|2022-06-27 20:50:00|49.54|48.14|49.56|48.16|49.59|48.19|49.52|48.12|51
1656363300000|2022-06-27 20:55:00|49.55|48.15|49.5|48.1|49.55|48.15|49.41|48.01|81
1656363600000|2022-06-27 21:00:00|49.49|48.09|49.41|48.01|49.5|48.1|49.39|47.99|51
1656363900000|2022-06-27 21:05:00|49.4|48|49.43|48.03|49.44|48.04|49.37|47.97|36
1656364200000|2022-06-27 21:10:00|49.42|48.02|49.54|48.14|49.57|48.17|49.42|48.02|45
1656364500000|2022-06-27 21:15:00|49.55|48.15|49.52|48.12|49.55|48.15|49.5|48.1|18
1656364800000|2022-06-27 21:20:00|49.53|48.13|49.49|48.09|49.54|48.14|49.45|48.05|35
1656365100000|2022-06-27 21:25:00|49.5|48.1|49.54|48.14|49.55|48.15|49.48|48.08|34
1656365400000|2022-06-27 21:30:00|49.53|48.13|49.62|48.22|49.62|48.22|49.5|48.1|47
1656365700000|2022-06-27 21:35:00|49.63|48.23|49.58|48.18|49.64|48.24|49.57|48.17|33
1656366000000|2022-06-27 21:40:00|49.59|48.19|49.45|48.05|49.6|48.2|49.43|48.03|98
1656366300000|2022-06-27 21:45:00|49.44|48.04|49.47|48.07|49.48|48.08|49.3|47.9|95
1656366600000|2022-06-27 21:50:00|49.48|48.08|49.46|48.06|49.49|48.09|49.43|48.03|10
1656366900000|2022-06-27 21:55:00|49.44|48.04|49.46|48.06|49.47|48.07|49.4|48|44
1656367200000|2022-06-27 22:00:00|49.47|48.07|49.53|48.13|49.53|48.13|49.44|48.04|69
1656367500000|2022-06-27 22:05:00|49.54|48.14|49.66|48.26|49.68|48.28|49.53|48.13|91
1656367800000|2022-06-27 22:10:00|49.67|48.27|49.8|48.4|50.02|48.62|49.67|48.27|136
1656368100000|2022-06-27 22:15:00|49.81|48.41|49.79|48.39|49.97|48.57|49.78|48.38|288
1656368400000|2022-06-27 22:20:00|49.8|48.4|49.82|48.42|49.91|48.51|49.75|48.35|117
1656368700000|2022-06-27 22:25:00|49.81|48.41|49.64|48.24|49.81|48.41|49.61|48.21|160
1656369000000|2022-06-27 22:30:00|49.63|48.23|49.54|48.14|49.7|48.3|49.52|48.12|99
1656369300000|2022-06-27 22:35:00|49.55|48.15|49.59|48.19|49.6|48.2|49.51|48.11|85
1656369600000|2022-06-27 22:40:00|49.58|48.18|49.74|48.34|49.75|48.35|49.55|48.15|72
1656369900000|2022-06-27 22:45:00|49.73|48.33|49.69|48.29|49.81|48.41|49.67|48.27|81
1656370200000|2022-06-27 22:50:00|49.7|48.3|49.62|48.22|49.71|48.31|49.62|48.22|45
1656370500000|2022-06-27 22:55:00|49.63|48.23|49.62|48.22|49.67|48.27|49.62|48.22|76
1656370800000|2022-06-27 23:00:00|49.63|48.23|49.61|48.21|49.67|48.27|49.6|48.2|72
1656371100000|2022-06-27 23:05:00|49.62|48.22|49.65|48.25|49.72|48.32|49.6|48.2|63
1656371400000|2022-06-27 23:10:00|49.66|48.26|49.72|48.32|49.73|48.33|49.64|48.24|58
1656371700000|2022-06-27 23:15:00|49.74|48.34|49.74|48.34|49.77|48.37|49.68|48.28|63
1656372000000|2022-06-27 23:20:00|49.75|48.35|49.63|48.23|49.76|48.36|49.61|48.21|100
1656372300000|2022-06-27 23:25:00|49.64|48.24|49.78|48.38|49.87|48.47|49.63|48.23|160
1656372600000|2022-06-27 23:30:00|49.76|48.36|49.32|47.92|49.76|48.36|49.3|47.9|239
1656372900000|2022-06-27 23:35:00|49.31|47.91|49.17|47.77|49.39|47.99|49.14|47.74|231
1656373200000|2022-06-27 23:40:00|49.16|47.76|49.11|47.71|49.23|47.83|49.08|47.68|209
1656373500000|2022-06-27 23:45:00|49.12|47.72|49.28|47.88|49.35|47.95|49.07|47.67|254
1656373800000|2022-06-27 23:50:00|49.27|47.87|49.25|47.85|49.32|47.92|49.23|47.83|149
1656374100000|2022-06-27 23:55:00|49.24|47.84|49.24|47.84|49.27|47.87|49.16|47.76|150
1656374400000|2022-06-28 00:00:00|49.23|47.83|49.28|47.88|49.31|47.91|49.14|47.74|192
1656374700000|2022-06-28 00:05:00|49.29|47.89|49.34|47.94|49.38|47.98|49.17|47.77|215
1656375000000|2022-06-28 00:10:00|49.35|47.95|49.52|48.12|49.53|48.13|49.34|47.94|173
1656375300000|2022-06-28 00:15:00|49.53|48.13|49.49|48.09|49.54|48.14|49.44|48.04|166
1656375600000|2022-06-28 00:20:00|49.5|48.1|49.41|48.01|49.52|48.12|49.28|47.88|171
1656375900000|2022-06-28 00:25:00|49.43|48.03|49.48|48.08|49.5|48.1|49.42|48.02|125
1656376200000|2022-06-28 00:30:00|49.47|48.07|49.44|48.04|49.51|48.11|49.34|47.94|126
1656376500000|2022-06-28 00:35:00|49.43|48.03|49.07|47.67|49.44|48.04|49.05|47.65|237
1656376800000|2022-06-28 00:40:00|49.05|47.65|48.9|47.5|49.07|47.67|48.78|47.38|229
1656377100000|2022-06-28 00:45:00|48.89|47.49|48.91|47.51|49.03|47.63|48.86|47.46|236
1656377400000|2022-06-28 00:50:00|48.92|47.52|48.95|47.55|49.01|47.61|48.84|47.44|193
1656377700000|2022-06-28 00:55:00|48.96|47.56|48.7|48|48.97|48.02|48.58|47.56|132
1656378000000|2022-06-28 01:00:00|48.69|47.99|49.13|47.73|49.16|47.99|48.68|47.61|134
1656378300000|2022-06-28 01:05:00|49.12|47.72|49.13|47.73|49.15|47.75|49.06|47.66|84
1656378600000|2022-06-28 01:10:00|49.12|47.72|49.16|47.76|49.18|47.78|49|47.6|138
1656378900000|2022-06-28 01:15:00|49.15|47.75|49.04|47.64|49.16|47.76|49.03|47.63|91
1656379200000|2022-06-28 01:20:00|49.03|47.63|48.79|47.39|49.03|47.63|48.74|47.34|130
1656379500000|2022-06-28 01:25:00|48.78|47.38|48.6|47.2|48.85|47.45|48.55|47.15|253
1656379800000|2022-06-28 01:30:00|48.61|47.21|48.69|47.29|48.7|47.3|48.53|47.13|244
1656380100000|2022-06-28 01:35:00|48.67|47.27|48.64|47.24|48.76|47.36|48.6|47.2|250
1656380400000|2022-06-28 01:40:00|48.65|47.25|48.64|47.24|48.71|47.31|48.58|47.18|192
1656380700000|2022-06-28 01:45:00|48.63|47.23|48.53|47.13|48.65|47.25|48.53|47.13|177
1656381000000|2022-06-28 01:50:00|48.52|47.12|48.41|47.01|48.57|47.17|48.35|46.95|306
1656381300000|2022-06-28 01:55:00|48.43|47.03|48.32|46.92|48.44|47.04|48.14|46.74|297
1656381600000|2022-06-28 02:00:00|48.34|46.94|48.39|46.99|48.4|47|48.24|46.84|263
1656381900000|2022-06-28 02:05:00|48.4|47|48.31|46.91|48.47|47.07|48.3|46.9|234
1656382200000|2022-06-28 02:10:00|48.32|46.92|48.21|46.81|48.33|46.93|48.06|46.66|219
1656382500000|2022-06-28 02:15:00|48.24|46.84|48.24|46.84|48.32|46.92|48.17|46.77|180
1656382800000|2022-06-28 02:20:00|48.25|46.85|48.32|46.92|48.35|46.95|48.23|46.83|138
1656383100000|2022-06-28 02:25:00|48.34|46.94|48.42|47.02|48.47|47.07|48.31|46.91|178
1656383400000|2022-06-28 02:30:00|48.41|47.01|48.49|47.09|48.49|47.09|48.29|46.89|197
1656383700000|2022-06-28 02:35:00|48.5|47.1|48.45|47.05|48.56|47.16|48.43|47.03|167
1656384000000|2022-06-28 02:40:00|48.46|47.06|48.52|47.12|48.53|47.13|48.33|46.93|226
1656384300000|2022-06-28 02:45:00|48.53|47.13|48.67|47.27|48.68|47.28|48.39|46.99|194
1656384600000|2022-06-28 02:50:00|48.65|47.25|48.73|47.33|48.74|47.34|48.61|47.21|188
1656384900000|2022-06-28 02:55:00|48.75|47.35|48.72|47.32|48.75|47.35|48.68|47.28|23
1656385200000|2022-06-28 03:00:00|48.71|47.31|48.66|47.26|48.72|47.32|48.61|47.21|96
1656385500000|2022-06-28 03:05:00|48.67|47.27|48.86|47.46|48.88|47.48|48.66|47.26|165
1656385800000|2022-06-28 03:10:00|48.87|47.47|48.84|47.44|48.89|47.49|48.8|47.4|178
1656386100000|2022-06-28 03:15:00|48.85|47.45|48.77|47.37|48.86|47.46|48.75|47.35|162
1656386400000|2022-06-28 03:20:00|48.78|47.38|48.74|47.34|48.78|47.38|48.66|47.26|144
1656386700000|2022-06-28 03:25:00|48.73|47.33|48.76|47.36|48.81|47.41|48.72|47.32|167
1656387000000|2022-06-28 03:30:00|48.77|47.37|48.74|47.34|48.78|47.38|48.69|47.29|169
1656387300000|2022-06-28 03:35:00|48.73|47.33|48.91|47.51|48.91|47.51|48.72|47.32|139
1656387600000|2022-06-28 03:40:00|48.92|47.52|48.88|47.48|48.92|47.52|48.82|47.42|123
1656387900000|2022-06-28 03:45:00|48.89|47.49|48.89|47.49|48.91|47.51|48.82|47.42|97
1656388200000|2022-06-28 03:50:00|48.88|47.48|48.91|47.51|48.93|47.53|48.86|47.46|89
1656388500000|2022-06-28 03:55:00|48.92|47.52|48.95|47.55|48.99|47.59|48.91|47.51|128
1656388800000|2022-06-28 04:00:00|48.96|47.56|48.92|47.52|48.99|47.59|48.91|47.51|129
1656389100000|2022-06-28 04:05:00|48.93|47.53|48.88|47.48|49|47.6|48.84|47.44|115
1656389400000|2022-06-28 04:10:00|48.89|47.49|48.85|47.45|48.92|47.52|48.84|47.44|96
1656389700000|2022-06-28 04:15:00|48.84|47.44|48.9|47.5|48.91|47.51|48.83|47.43|90
1656390000000|2022-06-28 04:20:00|48.91|47.51|49.01|47.61|49.02|47.62|48.9|47.5|53
1656390300000|2022-06-28 04:25:00|49.02|47.62|48.91|47.51|49.05|47.65|48.91|47.51|96
1656390600000|2022-06-28 04:30:00|48.92|47.52|48.93|47.53|48.96|47.56|48.89|47.49|104
1656390900000|2022-06-28 04:35:00|48.94|47.54|48.93|47.53|48.96|47.56|48.92|47.52|54
1656391200000|2022-06-28 04:40:00|48.94|47.54|49|47.6|49.03|47.63|48.93|47.53|64
1656391500000|2022-06-28 04:45:00|48.99|47.59|49.15|47.75|49.17|47.77|48.99|47.59|119
1656391800000|2022-06-28 04:50:00|49.16|47.76|49.19|47.79|49.19|47.79|49.12|47.72|74
1656392100000|2022-06-28 04:55:00|49.18|47.78|49.15|47.75|49.25|47.85|49.14|47.74|81
1656392400000|2022-06-28 05:00:00|49.16|47.76|49.14|47.74|49.2|47.8|49.12|47.72|44
1656392700000|2022-06-28 05:05:00|49.13|47.73|49.09|47.69|49.13|47.73|49.08|47.68|72
1656393000000|2022-06-28 05:10:00|49.08|47.68|48.99|47.59|49.09|47.69|48.97|47.57|95
1656393300000|2022-06-28 05:15:00|48.98|47.58|49.11|47.71|49.11|47.71|48.93|47.53|108
1656393600000|2022-06-28 05:20:00|49.13|47.73|49.18|47.78|49.19|47.79|49.1|47.7|143
1656393900000|2022-06-28 05:25:00|49.19|47.79|49.15|47.75|49.21|47.81|49.08|47.68|150
1656394200000|2022-06-28 05:30:00|49.16|47.76|49.08|47.68|49.19|47.79|49.07|47.67|182
1656394500000|2022-06-28 05:35:00|49.09|47.69|49.14|47.74|49.16|47.76|49.08|47.68|109
1656394800000|2022-06-28 05:40:00|49.15|47.75|49.12|47.72|49.18|47.78|49.09|47.69|142
1656395100000|2022-06-28 05:45:00|49.11|47.71|49.09|47.69|49.17|47.77|49.07|47.67|91
1656395400000|2022-06-28 05:50:00|49.1|47.7|49|47.6|49.1|47.7|48.98|47.58|100
1656395700000|2022-06-28 05:55:00|48.99|47.59|48.9|47.5|49.04|47.64|48.86|47.46|95
1656396000000|2022-06-28 06:00:00|48.89|47.49|49.11|47.71|49.12|47.72|48.89|47.49|166
1656396300000|2022-06-28 06:05:00|49.1|47.7|49.14|47.74|49.19|47.79|49.05|47.65|117
1656396600000|2022-06-28 06:10:00|49.13|47.73|49.18|47.78|49.24|47.84|49.12|47.72|138
1656396900000|2022-06-28 06:15:00|49.19|47.79|49.25|47.85|49.3|47.9|49.18|47.78|120
1656397200000|2022-06-28 06:20:00|49.24|47.84|49.22|47.82|49.29|47.89|49.21|47.81|133
1656397500000|2022-06-28 06:25:00|49.21|47.81|49.43|48.03|49.46|48.06|49.21|47.81|138
1656397800000|2022-06-28 06:30:00|49.44|48.04|49.41|48.01|49.46|48.06|49.38|47.98|112
1656398100000|2022-06-28 06:35:00|49.4|48|49.37|47.97|49.43|48.03|49.3|47.9|170
1656398400000|2022-06-28 06:40:00|49.38|47.98|49.33|47.93|49.38|47.98|49.3|47.9|130
1656398700000|2022-06-28 06:45:00|49.34|47.94|49.39|47.99|49.39|47.99|49.33|47.93|92
1656399000000|2022-06-28 06:50:00|49.4|48|49.35|47.95|49.41|48.01|49.35|47.95|88
1656399300000|2022-06-28 06:55:00|49.36|47.96|49.36|47.96|49.47|48.07|49.35|47.95|102
1656399600000|2022-06-28 07:00:00|49.37|47.97|49.56|48.16|49.58|48.18|49.36|47.96|144
1656399900000|2022-06-28 07:05:00|49.57|48.17|49.55|48.15|49.63|48.23|49.51|48.11|202
1656400200000|2022-06-28 07:10:00|49.54|48.14|49.64|48.24|49.66|48.26|49.53|48.13|171
1656400500000|2022-06-28 07:15:00|49.65|48.25|49.6|48.2|49.65|48.25|49.59|48.19|129
1656400800000|2022-06-28 07:20:00|49.61|48.21|49.63|48.23|49.64|48.24|49.58|48.18|70
1656401100000|2022-06-28 07:25:00|49.62|48.22|49.56|48.16|49.63|48.23|49.52|48.12|107
1656401400000|2022-06-28 07:30:00|49.55|48.15|49.53|48.13|49.57|48.17|49.48|48.08|134
1656401700000|2022-06-28 07:35:00|49.54|48.14|49.57|48.17|49.59|48.19|49.51|48.11|81
1656402000000|2022-06-28 07:40:00|49.56|48.16|49.5|48.1|49.59|48.19|49.47|48.07|101
1656402300000|2022-06-28 07:45:00|49.48|48.08|49.4|48|49.53|48.13|49.4|48|137
1656402600000|2022-06-28 07:50:00|49.41|48.01|49.46|48.06|49.51|48.11|49.41|48.01|75
1656402900000|2022-06-28 07:55:00|49.47|48.07|49.46|48.06|49.5|48.1|49.44|48.04|99
1656403200000|2022-06-28 08:00:00|49.45|48.05|49.48|48.08|49.56|48.16|49.45|48.05|88
1656403500000|2022-06-28 08:05:00|49.49|48.09|49.48|48.08|49.56|48.16|49.48|48.08|77
1656403800000|2022-06-28 08:10:00|49.49|48.09|49.57|48.17|49.62|48.22|49.49|48.09|32
1656404100000|2022-06-28 08:15:00|49.57|48.17|49.46|48.06|49.59|48.19|49.45|48.05|104
1656404400000|2022-06-28 08:20:00|49.45|48.05|49.46|48.06|49.52|48.12|49.45|48.05|84
1656404700000|2022-06-28 08:25:00|49.45|48.05|49.44|48.04|49.47|48.07|49.39|47.99|83
1656405000000|2022-06-28 08:30:00|49.45|48.05|49.38|47.98|49.47|48.07|49.38|47.98|55
1656405300000|2022-06-28 08:35:00|49.39|47.99|49.54|48.14|49.54|48.14|49.34|47.94|70
1656405600000|2022-06-28 08:40:00|49.55|48.15|49.61|48.21|49.61|48.21|49.48|48.08|55
1656405900000|2022-06-28 08:45:00|49.62|48.22|49.86|48.46|49.87|48.47|49.59|48.19|196
1656406200000|2022-06-28 08:50:00|49.87|48.47|49.92|48.52|49.94|48.54|49.85|48.45|88
1656406500000|2022-06-28 08:55:00|49.91|48.51|49.99|48.59|50.05|48.65|49.81|48.41|154
1656406800000|2022-06-28 09:00:00|50|48.6|50.13|48.73|50.22|48.82|50|48.6|138
1656407100000|2022-06-28 09:05:00|50.14|48.74|50.27|48.87|50.33|48.93|50.14|48.74|101
1656407400000|2022-06-28 09:10:00|50.28|48.88|50.15|48.75|50.3|48.9|50.13|48.73|86
1656407700000|2022-06-28 09:15:00|50.16|48.76|50.1|48.7|50.22|48.82|50.1|48.7|70
1656408000000|2022-06-28 09:20:00|50.11|48.71|50.06|48.66|50.15|48.75|50.04|48.64|131
1656408300000|2022-06-28 09:25:00|50.05|48.65|49.62|48.22|50.07|48.67|49.6|48.2|230
1656408600000|2022-06-28 09:30:00|49.61|48.21|49.72|48.32|49.75|48.35|49.61|48.21|194
1656408900000|2022-06-28 09:35:00|49.7|48.3|49.56|48.16|49.74|48.34|49.5|48.1|183
1656409200000|2022-06-28 09:40:00|49.57|48.17|49.47|48.07|49.6|48.2|49.44|48.04|131
1656409500000|2022-06-28 09:45:00|49.48|48.08|49.63|48.23|49.65|48.25|49.45|48.05|166
1656409800000|2022-06-28 09:50:00|49.62|48.22|49.58|48.18|49.65|48.25|49.52|48.12|151
1656410100000|2022-06-28 09:55:00|49.6|48.2|49.57|48.17|49.62|48.22|49.55|48.15|83
1656410400000|2022-06-28 10:00:00|49.56|48.16|49.61|48.21|49.74|48.34|49.56|48.16|138
1656410700000|2022-06-28 10:05:00|49.6|48.2|49.59|48.19|49.66|48.26|49.58|48.18|92
1656411000000|2022-06-28 10:10:00|49.6|48.2|49.63|48.23|49.7|48.3|49.6|48.2|143
1656411300000|2022-06-28 10:15:00|49.62|48.22|49.66|48.26|49.72|48.32|49.59|48.19|184
1656411600000|2022-06-28 10:20:00|49.65|48.25|49.61|48.21|49.72|48.32|49.61|48.21|130
1656411900000|2022-06-28 10:25:00|49.62|48.22|49.63|48.23|49.68|48.28|49.61|48.21|78
1656412200000|2022-06-28 10:30:00|49.64|48.24|49.8|48.4|49.83|48.43|49.62|48.22|113
1656412500000|2022-06-28 10:35:00|49.81|48.41|49.68|48.28|49.82|48.42|49.66|48.26|91
1656412800000|2022-06-28 10:40:00|49.67|48.27|49.44|48.04|49.74|48.34|49.44|48.04|141
1656413100000|2022-06-28 10:45:00|49.45|48.05|49.54|48.14|49.55|48.15|49.42|48.02|164
1656413400000|2022-06-28 10:50:00|49.55|48.15|49.56|48.16|49.57|48.17|49.48|48.08|78
1656413700000|2022-06-28 10:55:00|49.55|48.15|49.54|48.14|49.61|48.21|49.51|48.11|37
1656414000000|2022-06-28 11:00:00|49.55|48.15|49.48|48.08|49.63|48.23|49.41|48.01|156
1656414300000|2022-06-28 11:05:00|49.49|48.09|49.59|48.19|49.59|48.19|49.38|47.98|168
1656414600000|2022-06-28 11:10:00|49.58|48.18|49.68|48.28|49.73|48.33|49.57|48.17|130
1656414900000|2022-06-28 11:15:00|49.71|48.31|49.66|48.26|49.78|48.38|49.63|48.23|119
1656415200000|2022-06-28 11:20:00|49.67|48.27|49.75|48.35|49.79|48.39|49.61|48.21|140
1656415500000|2022-06-28 11:25:00|49.77|48.37|49.88|48.48|49.92|48.52|49.75|48.35|146
1656415800000|2022-06-28 11:30:00|49.86|48.46|49.97|48.57|50.03|48.63|49.82|48.42|191
1656416100000|2022-06-28 11:35:00|49.98|48.58|49.87|48.47|49.98|48.58|49.85|48.45|126
1656416400000|2022-06-28 11:40:00|49.86|48.46|49.8|48.4|49.87|48.47|49.74|48.34|96
1656416700000|2022-06-28 11:45:00|49.81|48.41|49.8|48.4|49.83|48.43|49.76|48.36|86
1656417000000|2022-06-28 11:50:00|49.82|48.42|49.74|48.34|49.82|48.42|49.6|48.2|144
1656417300000|2022-06-28 11:55:00|49.73|48.33|49.67|48.27|49.73|48.33|49.62|48.22|111
1656417600000|2022-06-28 12:00:00|49.66|48.26|49.7|48.3|49.71|48.31|49.64|48.24|194
1656417900000|2022-06-28 12:05:00|49.71|48.31|49.84|48.44|49.86|48.46|49.7|48.3|130
1656418200000|2022-06-28 12:10:00|49.83|48.43|49.91|48.51|49.93|48.53|49.83|48.43|160
1656418500000|2022-06-28 12:15:00|49.93|48.53|49.98|48.58|50.09|48.69|49.93|48.53|202
1656418800000|2022-06-28 12:20:00|49.99|48.59|49.76|48.36|50.05|48.65|49.74|48.34|172
1656419100000|2022-06-28 12:25:00|49.77|48.37|49.6|48.2|49.83|48.43|49.59|48.19|319
1656419400000|2022-06-28 12:30:00|49.58|48.18|49.49|48.09|49.65|48.25|49.43|48.03|295
1656419700000|2022-06-28 12:35:00|49.51|48.11|49.47|48.07|49.54|48.14|49.36|47.96|307
1656420000000|2022-06-28 12:40:00|49.46|48.06|49.66|48.26|49.67|48.27|49.45|48.05|212
1656420300000|2022-06-28 12:45:00|49.67|48.27|49.58|48.18|49.76|48.36|49.57|48.17|231
1656420600000|2022-06-28 12:50:00|49.59|48.19|49.61|48.21|49.67|48.27|49.55|48.15|194
1656420900000|2022-06-28 12:55:00|49.6|48.2|49.56|48.16|49.68|48.28|49.54|48.14|170
1656421200000|2022-06-28 13:00:00|49.57|48.17|49.6|48.2|49.64|48.24|49.55|48.15|123
1656421500000|2022-06-28 13:05:00|49.61|48.21|49.54|48.14|49.62|48.22|49.49|48.09|93
1656421800000|2022-06-28 13:10:00|49.55|48.15|49.54|48.14|49.61|48.21|49.36|47.96|203
1656422100000|2022-06-28 13:15:00|49.55|48.15|49.7|48.3|49.74|48.34|49.54|48.14|108
1656422400000|2022-06-28 13:20:00|49.69|48.29|49.73|48.33|49.81|48.41|49.67|48.27|119
1656422700000|2022-06-28 13:25:00|49.76|48.36|49.7|48.3|49.8|48.4|49.69|48.29|131
1656423000000|2022-06-28 13:30:00|49.72|48.32|50.11|48.71|50.23|48.83|49.71|48.31|224
1656423300000|2022-06-28 13:35:00|50.1|48.7|50.33|48.93|50.38|48.98|50.04|48.64|211
1656423600000|2022-06-28 13:40:00|50.32|48.92|50.34|48.94|50.38|48.98|50.23|48.83|131
1656423900000|2022-06-28 13:45:00|50.35|48.95|50.35|48.95|50.36|48.96|50.2|48.8|127
1656424200000|2022-06-28 13:50:00|50.36|48.96|50.37|48.97|50.44|49.04|50.3|48.9|120
1656424500000|2022-06-28 13:55:00|50.36|48.96|50.17|48.77|50.38|48.98|50.14|48.74|143
1656424800000|2022-06-28 14:00:00|50.16|48.76|50.14|48.74|50.25|48.85|50.12|48.72|173
1656425100000|2022-06-28 14:05:00|50.13|48.73|49.95|48.55|50.15|48.75|49.9|48.5|147
1656425400000|2022-06-28 14:10:00|49.96|48.56|49.98|48.58|50.06|48.66|49.94|48.54|99
1656425700000|2022-06-28 14:15:00|49.97|48.57|49.87|48.47|49.98|48.58|49.86|48.46|99
1656426000000|2022-06-28 14:20:00|49.88|48.48|49.79|48.39|49.92|48.52|49.73|48.33|139
1656426300000|2022-06-28 14:25:00|49.8|48.4|49.67|48.27|49.89|48.49|49.67|48.27|62
1656426600000|2022-06-28 14:30:00|49.65|48.25|49.54|48.14|49.72|48.32|49.53|48.13|130
1656426900000|2022-06-28 14:35:00|49.53|48.13|49.58|48.18|49.64|48.24|49.47|48.07|196
1656427200000|2022-06-28 14:40:00|49.57|48.17|49.53|48.13|49.62|48.22|49.47|48.07|153
1656427500000|2022-06-28 14:45:00|49.54|48.14|49.46|48.06|49.56|48.16|49.37|47.97|151
1656427800000|2022-06-28 14:50:00|49.45|48.05|49.51|48.11|49.51|48.11|49.4|48|163
1656428100000|2022-06-28 14:55:00|49.52|48.12|49.61|48.21|49.62|48.22|49.41|48.01|185
1656428400000|2022-06-28 15:00:00|49.62|48.22|49.6|48.2|49.65|48.25|49.54|48.14|149
1656428700000|2022-06-28 15:05:00|49.59|48.19|49.42|48.02|49.65|48.25|49.4|48|139
1656429000000|2022-06-28 15:10:00|49.43|48.03|49.49|48.09|49.55|48.15|49.39|47.99|110
1656429300000|2022-06-28 15:15:00|49.5|48.1|49.16|47.76|49.5|48.1|49.16|47.76|200
1656429600000|2022-06-28 15:20:00|49.14|47.74|49.02|47.62|49.18|47.78|49.01|47.61|189
1656429900000|2022-06-28 15:25:00|49.04|47.64|48.86|47.46|49.06|47.66|48.84|47.44|281
1656430200000|2022-06-28 15:30:00|48.88|47.48|48.92|47.52|48.94|47.54|48.84|47.44|150
1656430500000|2022-06-28 15:35:00|48.95|47.55|48.8|47.4|48.95|47.55|48.79|47.39|181
1656430800000|2022-06-28 15:40:00|48.79|47.39|48.51|47.11|48.82|47.42|48.51|47.11|294
1656431100000|2022-06-28 15:45:00|48.52|47.12|48.58|47.18|48.69|47.29|48.49|47.09|293
1656431400000|2022-06-28 15:50:00|48.59|47.19|48.39|46.99|48.59|47.19|48.37|46.97|267
1656431700000|2022-06-28 15:55:00|48.38|46.98|48.4|47|48.47|47.07|48.36|46.96|237
1656432000000|2022-06-28 16:00:00|48.39|46.99|48.28|46.88|48.41|47.01|48.24|46.84|298
1656432300000|2022-06-28 16:05:00|48.3|46.9|48.43|47.03|48.45|47.05|48.24|46.84|299
1656432600000|2022-06-28 16:10:00|48.44|47.04|48.46|47.06|48.65|47.25|48.41|47.01|317
1656432900000|2022-06-28 16:15:00|48.45|47.05|48.49|47.09|48.49|47.09|48.35|46.95|158
1656433200000|2022-06-28 16:20:00|48.48|47.08|48.45|47.05|48.49|47.09|48.39|46.99|92
1656433500000|2022-06-28 16:25:00|48.46|47.06|48.63|47.23|48.66|47.26|48.45|47.05|69
1656433800000|2022-06-28 16:30:00|48.62|47.22|48.57|47.17|48.63|47.23|48.53|47.13|90
1656434100000|2022-06-28 16:35:00|48.56|47.16|48.72|47.32|48.73|47.33|48.55|47.15|66
1656434400000|2022-06-28 16:40:00|48.73|47.33|48.78|47.38|48.82|47.42|48.72|47.32|66
1656434700000|2022-06-28 16:45:00|48.79|47.39|48.64|47.24|48.86|47.46|48.6|47.2|116
1656435000000|2022-06-28 16:50:00|48.65|47.25|48.57|47.17|48.67|47.27|48.56|47.16|106
1656435300000|2022-06-28 16:55:00|48.58|47.18|48.62|47.22|48.69|47.29|48.57|47.17|106
1656435600000|2022-06-28 17:00:00|48.63|47.23|48.66|47.26|48.67|47.27|48.57|47.17|179
1656435900000|2022-06-28 17:05:00|48.65|47.25|48.38|46.98|48.67|47.27|48.38|46.98|155
1656436200000|2022-06-28 17:10:00|48.39|46.99|48.34|46.94|48.5|47.1|48.34|46.94|174
1656436500000|2022-06-28 17:15:00|48.33|46.93|48.51|47.11|48.55|47.15|48.32|46.92|147
1656436800000|2022-06-28 17:20:00|48.52|47.12|48.52|47.12|48.53|47.13|48.39|46.99|114
1656437100000|2022-06-28 17:25:00|48.51|47.11|48.59|47.19|48.61|47.21|48.43|47.03|172
1656437400000|2022-06-28 17:30:00|48.58|47.18|48.67|47.27|48.7|47.3|48.57|47.17|131
1656437700000|2022-06-28 17:35:00|48.68|47.28|48.59|47.19|48.7|47.3|48.56|47.16|140
1656438000000|2022-06-28 17:40:00|48.58|47.18|48.62|47.22|48.66|47.26|48.56|47.16|124
1656438300000|2022-06-28 17:45:00|48.61|47.21|48.59|47.19|48.66|47.26|48.52|47.12|166
1656438600000|2022-06-28 17:50:00|48.6|47.2|48.58|47.18|48.64|47.24|48.55|47.15|142
1656438900000|2022-06-28 17:55:00|48.57|47.17|48.5|47.1|48.58|47.18|48.44|47.04|111
1656439200000|2022-06-28 18:00:00|48.49|47.09|48.49|47.09|48.6|47.2|48.46|47.06|127
1656439500000|2022-06-28 18:05:00|48.5|47.1|48.13|46.73|48.54|47.14|48.06|46.66|178
1656439800000|2022-06-28 18:10:00|48.14|46.74|47.97|46.57|48.15|46.75|47.9|46.5|287
1656440100000|2022-06-28 18:15:00|47.96|46.56|47.94|46.54|47.97|46.57|47.77|46.37|308
1656440400000|2022-06-28 18:20:00|47.93|46.53|47.96|46.56|48.02|46.62|47.86|46.46|190
1656440700000|2022-06-28 18:25:00|47.95|46.55|47.97|46.57|48|46.6|47.86|46.46|208
1656441000000|2022-06-28 18:30:00|47.98|46.58|47.86|46.46|47.98|46.58|47.79|46.39|167
1656441300000|2022-06-28 18:35:00|47.85|46.45|48.13|46.73|48.14|46.74|47.82|46.42|123
1656441600000|2022-06-28 18:40:00|48.14|46.74|48.23|46.83|48.25|46.85|48.04|46.64|68
1656441900000|2022-06-28 18:45:00|48.21|46.81|48.21|46.81|48.31|46.91|48.15|46.75|128
1656442200000|2022-06-28 18:50:00|48.23|46.83|48.22|46.82|48.25|46.85|48.15|46.75|140
1656442500000|2022-06-28 18:55:00|48.23|46.83|48.19|46.79|48.26|46.86|48.14|46.74|122
1656442800000|2022-06-28 19:00:00|48.2|46.8|48.09|46.69|48.22|46.82|48.06|46.66|147
1656443100000|2022-06-28 19:05:00|48.1|46.7|48.17|46.77|48.18|46.78|48.09|46.69|92
1656443400000|2022-06-28 19:10:00|48.16|46.76|48.1|46.7|48.19|46.79|48.06|46.66|86
1656443700000|2022-06-28 19:15:00|48.09|46.69|48.05|46.65|48.1|46.7|48|46.6|76
1656444000000|2022-06-28 19:20:00|48.04|46.64|48.17|46.77|48.21|46.81|48.01|46.61|75
1656444300000|2022-06-28 19:25:00|48.16|46.76|48.11|46.71|48.2|46.8|48.07|46.67|102
1656444600000|2022-06-28 19:30:00|48.1|46.7|48.08|46.68|48.21|46.81|48.06|46.66|109
1656444900000|2022-06-28 19:35:00|48.09|46.69|48.1|46.7|48.12|46.72|48.02|46.62|107
1656445200000|2022-06-28 19:40:00|48.11|46.71|48.09|46.69|48.13|46.73|48.07|46.67|83
1656445500000|2022-06-28 19:45:00|48.1|46.7|48.08|46.68|48.19|46.79|47.96|46.56|171
1656445800000|2022-06-28 19:50:00|48.07|46.67|48.13|46.73|48.15|46.75|47.97|46.57|127
1656446100000|2022-06-28 19:55:00|48.12|46.72|48.1|46.7|48.15|46.75|48.04|46.64|101
1656446400000|2022-06-28 20:00:00|48.09|46.69|48.03|46.63|48.13|46.73|47.98|46.58|135
1656446700000|2022-06-28 20:05:00|48.02|46.62|47.95|46.55|48.02|46.62|47.89|46.49|100
1656447000000|2022-06-28 20:10:00|47.96|46.56|48|46.6|48.02|46.62|47.88|46.48|91
1656447300000|2022-06-28 20:15:00|47.99|46.59|48.01|46.61|48.02|46.62|47.94|46.54|44
1656447600000|2022-06-28 20:20:00|48.02|46.62|48.11|46.71|48.12|46.72|47.95|46.55|72
1656447900000|2022-06-28 20:25:00|48.12|46.72|48.25|46.85|48.29|46.89|48.11|46.71|83
1656448200000|2022-06-28 20:30:00|48.24|46.84|48.08|46.68|48.25|46.85|48.02|46.62|123
1656448500000|2022-06-28 20:35:00|48.09|46.69|48.25|46.85|48.26|46.86|48.02|46.62|116
1656448800000|2022-06-28 20:40:00|48.26|46.86|48.29|46.89|48.34|46.94|48.21|46.81|77
1656449100000|2022-06-28 20:45:00|48.28|46.88|48.28|46.88|48.32|46.92|48.23|46.83|77
1656449400000|2022-06-28 20:50:00|48.27|46.87|48.38|46.98|48.43|47.03|48.27|46.87|92
1656449700000|2022-06-28 20:55:00|48.39|46.99|48.33|46.93|48.4|47|48.3|46.9|87
1656450000000|2022-06-28 21:00:00|48.34|46.94|48.32|46.92|48.36|46.96|48.25|46.85|63
1656450300000|2022-06-28 21:05:00|48.31|46.91|48.35|46.95|48.36|46.96|48.28|46.88|63
1656450600000|2022-06-28 21:10:00|48.36|46.96|48.46|47.06|48.47|47.07|48.36|46.96|77
1656450900000|2022-06-28 21:15:00|48.47|47.07|48.34|46.94|48.47|47.07|48.33|46.93|60
1656451200000|2022-06-28 21:20:00|48.35|46.95|48.41|47.01|48.43|47.03|48.34|46.94|57
1656451500000|2022-06-28 21:25:00|48.42|47.02|48.46|47.06|48.47|47.07|48.41|47.01|47
1656451800000|2022-06-28 21:30:00|48.47|47.07|48.46|47.06|48.5|47.1|48.46|47.06|34
1656452100000|2022-06-28 21:35:00|48.47|47.07|48.45|47.05|48.5|47.1|48.45|47.05|40
1656452400000|2022-06-28 21:40:00|48.44|47.04|48.49|47.09|48.5|47.1|48.38|46.98|61
1656452700000|2022-06-28 21:45:00|48.5|47.1|48.47|47.07|48.51|47.11|48.46|47.06|46
1656453000000|2022-06-28 21:50:00|48.48|47.08|48.51|47.11|48.51|47.11|48.41|47.01|56
1656453300000|2022-06-28 21:55:00|48.5|47.1|48.55|47.15|48.58|47.18|48.49|47.09|70
1656453600000|2022-06-28 22:00:00|48.54|47.14|48.41|47.01|48.54|47.14|48.35|46.95|107
1656453900000|2022-06-28 22:05:00|48.4|47|48.24|46.84|48.48|47.08|48.15|46.75|155
1656454200000|2022-06-28 22:10:00|48.23|46.83|48.34|46.94|48.36|46.96|48.21|46.81|50
1656454500000|2022-06-28 22:15:00|48.33|46.93|48.38|46.98|48.38|46.98|48.26|46.86|81
1656454800000|2022-06-28 22:20:00|48.39|46.99|48.45|47.05|48.47|47.07|48.35|46.95|102
1656455100000|2022-06-28 22:25:00|48.43|47.03|48.32|46.92|48.45|47.05|48.27|46.87|112
1656455400000|2022-06-28 22:30:00|48.33|46.93|47.59|46.19|48.33|46.93|47.55|46.15|259
1656455700000|2022-06-28 22:35:00|47.6|46.2|47.89|46.49|47.92|46.52|47.59|46.19|145
1656456000000|2022-06-28 22:40:00|47.9|46.5|47.78|46.38|47.92|46.52|47.76|46.36|85
1656456300000|2022-06-28 22:45:00|47.77|46.37|47.73|46.33|47.84|46.44|47.63|46.23|110
1656456600000|2022-06-28 22:50:00|47.72|46.32|47.78|46.38|47.88|46.48|47.71|46.31|87
1656456900000|2022-06-28 22:55:00|47.77|46.37|47.7|46.3|47.81|46.41|47.67|46.27|87
1656457200000|2022-06-28 23:00:00|47.69|46.29|47.61|46.21|47.7|46.3|47.44|46.04|172
1656457500000|2022-06-28 23:05:00|47.62|46.22|47.71|46.31|47.78|46.38|47.57|46.17|149
1656457800000|2022-06-28 23:10:00|47.72|46.32|47.77|46.37|47.82|46.42|47.64|46.24|167
1656458100000|2022-06-28 23:15:00|47.76|46.36|47.68|46.28|47.77|46.37|47.62|46.22|129
1656458400000|2022-06-28 23:20:00|47.67|46.27|47.85|46.45|47.9|46.5|47.67|46.27|129
1656458700000|2022-06-28 23:25:00|47.84|46.44|47.78|46.38|47.84|46.44|47.74|46.34|94
1656459000000|2022-06-28 23:30:00|47.79|46.39|47.6|46.2|47.84|46.44|47.59|46.19|130
1656459300000|2022-06-28 23:35:00|47.61|46.21|47.58|46.18|47.68|46.28|47.41|46.01|195
1656459600000|2022-06-28 23:40:00|47.57|46.17|47.51|46.11|47.67|46.27|47.5|46.1|134
1656459900000|2022-06-28 23:45:00|47.52|46.12|47.47|46.07|47.59|46.19|47.46|46.06|155
1656460200000|2022-06-28 23:50:00|47.48|46.08|47.67|46.27|47.68|46.28|47.39|45.99|191
1656460500000|2022-06-28 23:55:00|47.68|46.28|47.62|46.22|47.69|46.29|47.59|46.19|117
1656460800000|2022-06-29 00:00:00|47.63|46.23|47.6|46.2|47.72|46.32|47.54|46.14|187
1656461100000|2022-06-29 00:05:00|47.59|46.19|47.68|46.28|47.72|46.32|47.54|46.14|127
1656461400000|2022-06-29 00:10:00|47.69|46.29|47.64|46.24|47.69|46.29|47.28|45.88|303
1656461700000|2022-06-29 00:15:00|47.65|46.25|47.92|46.52|47.99|46.59|47.56|46.16|280
1656462000000|2022-06-29 00:20:00|47.93|46.53|47.89|46.49|47.95|46.55|47.8|46.4|116
1656462300000|2022-06-29 00:25:00|47.88|46.48|48.17|46.77|48.19|46.79|47.87|46.47|95
1656462600000|2022-06-29 00:30:00|48.18|46.78|47.97|46.57|48.23|46.83|47.94|46.54|136
1656462900000|2022-06-29 00:35:00|47.98|46.58|47.87|46.47|48.01|46.61|47.86|46.46|104
1656463200000|2022-06-29 00:40:00|47.86|46.46|47.97|46.57|48.09|46.69|47.83|46.43|157
1656463500000|2022-06-29 00:45:00|47.98|46.58|47.7|47|48.02|47.01|47.61|46.51|127
1656463800000|2022-06-29 00:50:00|47.69|46.99|47.52|46.82|47.92|47.01|47.46|46.52|126
1656464100000|2022-06-29 00:55:00|47.53|46.83|47.57|46.87|47.61|46.91|47.43|46.73|115
1656464400000|2022-06-29 01:00:00|47.58|46.88|47.91|46.51|47.95|46.88|47.57|46.42|132
1656464700000|2022-06-29 01:05:00|47.9|46.5|48.05|46.65|48.05|46.65|47.86|46.46|81
1656465000000|2022-06-29 01:10:00|48.04|46.64|48.14|46.74|48.17|46.77|48.03|46.63|104
1656465300000|2022-06-29 01:15:00|48.13|46.73|48.18|46.78|48.22|46.82|48.09|46.69|96
1656465600000|2022-06-29 01:20:00|48.19|46.79|48.12|46.72|48.2|46.8|48.11|46.71|61
1656465900000|2022-06-29 01:25:00|48.11|46.71|48.2|46.8|48.23|46.83|48.09|46.69|86
1656466200000|2022-06-29 01:30:00|48.19|46.79|48.22|46.82|48.22|46.82|48.1|46.7|99
1656466500000|2022-06-29 01:35:00|48.21|46.81|48.16|46.76|48.23|46.83|48.15|46.75|78
1656466800000|2022-06-29 01:40:00|48.15|46.75|48.21|46.81|48.22|46.82|48.12|46.72|89
1656467100000|2022-06-29 01:45:00|48.22|46.82|48.17|46.77|48.22|46.82|48.11|46.71|119
1656467400000|2022-06-29 01:50:00|48.18|46.78|48.33|46.93|48.34|46.94|48.15|46.75|98
1656467700000|2022-06-29 01:55:00|48.34|46.94|48.22|46.82|48.4|47|48.2|46.8|118
1656468000000|2022-06-29 02:00:00|48.23|46.83|48.12|46.72|48.23|46.83|48.09|46.69|162
1656468300000|2022-06-29 02:05:00|48.1|46.7|48.1|46.7|48.14|46.74|48.09|46.69|24
1656468600000|2022-06-29 02:10:00|48.11|46.71|48.2|46.8|48.33|46.93|48.11|46.71|78
1656468900000|2022-06-29 02:15:00|48.21|46.81|48.04|46.64|48.28|46.88|48.01|46.61|150
1656469200000|2022-06-29 02:20:00|48.05|46.65|47.94|46.54|48.06|46.66|47.87|46.47|129
1656469500000|2022-06-29 02:25:00|47.93|46.53|47.89|46.49|47.96|46.56|47.79|46.39|87
1656469800000|2022-06-29 02:30:00|47.88|46.48|48.02|46.62|48.04|46.64|47.82|46.42|78
1656470100000|2022-06-29 02:35:00|48.03|46.63|48.12|46.72|48.12|46.72|47.92|46.52|115
1656470400000|2022-06-29 02:40:00|48.13|46.73|48.17|46.77|48.2|46.8|48.1|46.7|74
1656470700000|2022-06-29 02:45:00|48.15|46.75|48.18|46.78|48.24|46.84|48.11|46.71|118
1656471000000|2022-06-29 02:50:00|48.17|46.77|48.21|46.81|48.23|46.83|48.11|46.71|76
1656471300000|2022-06-29 02:55:00|48.22|46.82|48.16|46.76|48.24|46.84|48.11|46.71|106
1656471600000|2022-06-29 03:00:00|48.15|46.75|48.17|46.77|48.24|46.84|48.11|46.71|95
1656471900000|2022-06-29 03:05:00|48.18|46.78|48.3|46.9|48.32|46.92|48.13|46.73|132
1656472200000|2022-06-29 03:10:00|48.31|46.91|48.31|46.91|48.36|46.96|48.26|46.86|103
1656472500000|2022-06-29 03:15:00|48.3|46.9|47.99|46.59|48.32|46.92|47.83|46.43|201
1656472800000|2022-06-29 03:20:00|48.01|46.61|47.85|46.45|48.04|46.64|47.85|46.45|184
1656473100000|2022-06-29 03:25:00|47.86|46.46|48.04|46.64|48.05|46.65|47.85|46.45|131
1656473400000|2022-06-29 03:30:00|48.03|46.63|48|46.6|48.07|46.67|47.97|46.57|118
1656473700000|2022-06-29 03:35:00|47.99|46.59|47.92|46.52|48.01|46.61|47.83|46.43|106
1656474000000|2022-06-29 03:40:00|47.91|46.51|47.95|46.55|47.99|46.59|47.87|46.47|88
1656474300000|2022-06-29 03:45:00|47.94|46.54|47.65|46.25|47.99|46.59|47.61|46.21|253
1656474600000|2022-06-29 03:50:00|47.63|46.23|47.83|46.43|47.85|46.45|47.6|46.2|170
1656474900000|2022-06-29 03:55:00|47.85|46.45|47.81|46.41|47.86|46.46|47.8|46.4|127
1656475200000|2022-06-29 04:00:00|47.79|46.39|47.93|46.53|48.03|46.63|47.79|46.39|139
1656475500000|2022-06-29 04:05:00|47.94|46.54|48.06|46.66|48.08|46.68|47.91|46.51|136
1656475800000|2022-06-29 04:10:00|48.07|46.67|48.12|46.72|48.13|46.73|48.02|46.62|113
1656476100000|2022-06-29 04:15:00|48.13|46.73|48.05|46.65|48.14|46.74|48.04|46.64|79
1656476400000|2022-06-29 04:20:00|48.04|46.64|47.8|46.4|48.07|46.67|47.77|46.37|136
1656476700000|2022-06-29 04:25:00|47.79|46.39|47.91|46.51|47.93|46.53|47.76|46.36|123
1656477000000|2022-06-29 04:30:00|47.92|46.52|48.03|46.63|48.05|46.65|47.82|46.42|131
1656477300000|2022-06-29 04:35:00|48.02|46.62|47.96|46.56|48.04|46.64|47.96|46.56|81
1656477600000|2022-06-29 04:40:00|47.95|46.55|48.01|46.61|48.03|46.63|47.93|46.53|82
1656477900000|2022-06-29 04:45:00|48|46.6|47.93|46.53|48.02|46.62|47.75|46.35|165
1656478200000|2022-06-29 04:50:00|47.94|46.54|48.02|46.62|48.03|46.63|47.9|46.5|96
1656478500000|2022-06-29 04:55:00|48.01|46.61|47.95|46.55|48.01|46.61|47.93|46.53|104
1656478800000|2022-06-29 05:00:00|47.96|46.56|47.91|46.51|48.01|46.61|47.89|46.49|122
1656479100000|2022-06-29 05:05:00|47.92|46.52|47.92|46.52|47.94|46.54|47.89|46.49|82
1656479400000|2022-06-29 05:10:00|47.9|46.5|47.95|46.55|48|46.6|47.84|46.44|71
1656479700000|2022-06-29 05:15:00|47.96|46.56|48|46.6|48.02|46.62|47.89|46.49|41
1656480000000|2022-06-29 05:20:00|48.01|46.61|48.07|46.67|48.18|46.78|47.99|46.59|122
1656480300000|2022-06-29 05:25:00|48.09|46.69|47.82|46.42|48.1|46.7|47.77|46.37|111
1656480600000|2022-06-29 05:30:00|47.83|46.43|47.6|46.2|47.85|46.45|47.57|46.17|134
1656480900000|2022-06-29 05:35:00|47.59|46.19|47.52|46.12|47.64|46.24|47.49|46.09|216
1656481200000|2022-06-29 05:40:00|47.53|46.13|47.62|46.22|47.66|46.26|47.44|46.04|222
1656481500000|2022-06-29 05:45:00|47.63|46.23|47.4|46|47.63|46.23|47.38|45.98|186
1656481800000|2022-06-29 05:50:00|47.39|45.99|47.54|46.14|47.57|46.17|47.31|45.91|178
1656482100000|2022-06-29 05:55:00|47.56|46.16|47.7|46.3|47.81|46.41|47.51|46.11|268
1656482400000|2022-06-29 06:00:00|47.69|46.29|47.63|46.23|47.7|46.3|47.58|46.18|190
1656482700000|2022-06-29 06:05:00|47.61|46.21|47.38|45.98|47.63|46.23|47.32|45.92|207
1656483000000|2022-06-29 06:10:00|47.39|45.99|47.37|45.97|47.49|46.09|47.31|45.91|174
1656483300000|2022-06-29 06:15:00|47.39|45.99|47.28|45.88|47.43|46.03|47.27|45.87|136
1656483600000|2022-06-29 06:20:00|47.27|45.87|47.35|45.95|47.37|45.97|47.11|45.71|207
1656483900000|2022-06-29 06:25:00|47.37|45.97|47.47|46.07|47.49|46.09|47.34|45.94|129
1656484200000|2022-06-29 06:30:00|47.46|46.06|47.42|46.02|47.56|46.16|47.4|46|151
1656484500000|2022-06-29 06:35:00|47.41|46.01|47.21|45.81|47.43|46.03|47.2|45.8|125
1656484800000|2022-06-29 06:40:00|47.22|45.82|47.28|45.88|47.33|45.93|47.14|45.74|138
1656485100000|2022-06-29 06:45:00|47.27|45.87|47.2|45.8|47.36|45.96|47.16|45.76|163
1656485400000|2022-06-29 06:50:00|47.21|45.81|46.97|45.57|47.21|45.81|46.87|45.47|365
1656485700000|2022-06-29 06:55:00|46.98|45.58|47.12|45.72|47.22|45.82|46.95|45.55|270
1656486000000|2022-06-29 07:00:00|47.13|45.73|47.25|45.85|47.27|45.87|47.04|45.64|282
1656486300000|2022-06-29 07:05:00|47.27|45.87|47.05|45.65|47.27|45.87|47.04|45.64|167
1656486600000|2022-06-29 07:10:00|47.04|45.64|47.09|45.69|47.15|45.75|47.02|45.62|109
1656486900000|2022-06-29 07:15:00|47.1|45.7|47.23|45.83|47.29|45.89|47.07|45.67|180
1656487200000|2022-06-29 07:20:00|47.24|45.84|47.43|46.03|47.48|46.08|47.23|45.83|186
1656487500000|2022-06-29 07:25:00|47.42|46.02|47.56|46.16|47.57|46.17|47.4|46|187
1656487800000|2022-06-29 07:30:00|47.55|46.15|47.59|46.19|47.66|46.26|47.43|46.03|171
1656488100000|2022-06-29 07:35:00|47.62|46.22|47.6|46.2|47.66|46.26|47.51|46.11|142
1656488400000|2022-06-29 07:40:00|47.61|46.21|47.62|46.22|47.65|46.25|47.56|46.16|88
1656488700000|2022-06-29 07:45:00|47.6|46.2|47.72|46.32|47.74|46.34|47.58|46.18|159
1656489000000|2022-06-29 07:50:00|47.69|46.29|47.71|46.31|47.72|46.32|47.64|46.24|142
1656489300000|2022-06-29 07:55:00|47.72|46.32|47.69|46.29|47.74|46.34|47.67|46.27|68
1656489600000|2022-06-29 08:00:00|47.7|46.3|47.85|46.45|47.86|46.46|47.64|46.24|155
1656489900000|2022-06-29 08:05:00|47.86|46.46|47.78|46.38|47.9|46.5|47.73|46.33|169
1656490200000|2022-06-29 08:10:00|47.77|46.37|47.74|46.34|47.86|46.46|47.72|46.32|131
1656490500000|2022-06-29 08:15:00|47.75|46.35|47.75|46.35|47.82|46.42|47.69|46.29|121
1656490800000|2022-06-29 08:20:00|47.76|46.36|47.78|46.38|47.82|46.42|47.74|46.34|111
1656491100000|2022-06-29 08:25:00|47.77|46.37|47.68|46.28|47.79|46.39|47.55|46.15|158
1656491400000|2022-06-29 08:30:00|47.69|46.29|47.75|46.35|47.82|46.42|47.66|46.26|105
1656491700000|2022-06-29 08:35:00|47.77|46.37|47.75|46.35|47.79|46.39|47.64|46.24|121
1656492000000|2022-06-29 08:40:00|47.74|46.34|47.72|46.32|47.91|46.51|47.65|46.25|202
1656492300000|2022-06-29 08:45:00|47.71|46.31|47.64|46.24|47.75|46.35|47.55|46.15|174
1656492600000|2022-06-29 08:50:00|47.63|46.23|47.51|46.11|47.63|46.23|47.46|46.06|167
1656492900000|2022-06-29 08:55:00|47.52|46.12|47.42|46.02|47.53|46.13|47.37|45.97|108
1656493200000|2022-06-29 09:00:00|47.43|46.03|47.38|45.98|47.51|46.11|47.34|45.94|97
1656493500000|2022-06-29 09:05:00|47.39|45.99|47.71|46.31|47.74|46.34|47.39|45.99|146
1656493800000|2022-06-29 09:10:00|47.72|46.32|47.9|46.5|47.95|46.55|47.69|46.29|133
1656494100000|2022-06-29 09:15:00|47.91|46.51|47.97|46.57|48.05|46.65|47.91|46.51|157
1656494400000|2022-06-29 09:20:00|47.94|46.54|47.91|46.51|47.97|46.57|47.88|46.48|76
1656494700000|2022-06-29 09:25:00|47.9|46.5|48.08|46.68|48.13|46.73|47.9|46.5|65
1656495000000|2022-06-29 09:30:00|48.09|46.69|48.09|46.69|48.18|46.78|48.04|46.64|182
1656495300000|2022-06-29 09:35:00|48.08|46.68|48.06|46.66|48.1|46.7|47.99|46.59|87
1656495600000|2022-06-29 09:40:00|48.05|46.65|48.04|46.64|48.06|46.66|48.02|46.62|65
1656495900000|2022-06-29 09:45:00|48.03|46.63|47.98|46.58|48.08|46.68|47.87|46.47|142
1656496200000|2022-06-29 09:50:00|47.97|46.57|47.91|46.51|48.01|46.61|47.88|46.48|107
1656496500000|2022-06-29 09:55:00|47.9|46.5|47.89|46.49|47.93|46.53|47.83|46.43|87
1656496800000|2022-06-29 10:00:00|47.9|46.5|47.86|46.46|47.93|46.53|47.86|46.46|76
1656497100000|2022-06-29 10:05:00|47.85|46.45|47.98|46.58|47.99|46.59|47.82|46.42|123
1656497400000|2022-06-29 10:10:00|47.97|46.57|48.01|46.61|48.03|46.63|47.95|46.55|117
1656497700000|2022-06-29 10:15:00|47.99|46.59|47.95|46.55|48.05|46.65|47.94|46.54|93
1656498000000|2022-06-29 10:20:00|47.94|46.54|47.85|46.45|48.02|46.62|47.85|46.45|94
1656498300000|2022-06-29 10:25:00|47.83|46.43|47.91|46.51|48.01|46.61|47.82|46.42|129
1656498600000|2022-06-29 10:30:00|47.9|46.5|47.82|46.42|47.98|46.58|47.8|46.4|157
1656498900000|2022-06-29 10:35:00|47.84|46.44|47.89|46.49|47.94|46.54|47.83|46.43|135
1656499200000|2022-06-29 10:40:00|47.88|46.48|47.84|46.44|47.97|46.57|47.82|46.42|95
1656499500000|2022-06-29 10:45:00|47.86|46.46|47.95|46.55|47.98|46.58|47.77|46.37|77
1656499800000|2022-06-29 10:50:00|47.96|46.56|47.87|46.47|47.99|46.59|47.79|46.39|177
1656500100000|2022-06-29 10:55:00|47.86|46.46|47.76|46.36|47.87|46.47|47.73|46.33|134
1656500400000|2022-06-29 11:00:00|47.77|46.37|47.69|46.29|47.85|46.45|47.64|46.24|174
1656500700000|2022-06-29 11:05:00|47.7|46.3|47.55|46.15|47.71|46.31|47.48|46.08|164
1656501000000|2022-06-29 11:10:00|47.56|46.16|47.47|46.07|47.57|46.17|47.42|46.02|133
1656501300000|2022-06-29 11:15:00|47.46|46.06|47.32|45.92|47.56|46.16|47.32|45.92|213
1656501600000|2022-06-29 11:20:00|47.33|45.93|47.35|45.95|47.41|46.01|47.18|45.78|192
1656501900000|2022-06-29 11:25:00|47.36|45.96|47.33|45.93|47.43|46.03|47.29|45.89|163
1656502200000|2022-06-29 11:30:00|47.32|45.92|47.66|46.26|47.68|46.28|47.31|45.91|199
1656502500000|2022-06-29 11:35:00|47.65|46.25|47.49|46.09|47.67|46.27|47.48|46.08|151
1656502800000|2022-06-29 11:40:00|47.5|46.1|47.48|46.08|47.55|46.15|47.41|46.01|127
1656503100000|2022-06-29 11:45:00|47.47|46.07|47.54|46.14|47.59|46.19|47.45|46.05|109
1656503400000|2022-06-29 11:50:00|47.56|46.16|47.29|45.89|47.56|46.16|47.26|45.86|187
1656503700000|2022-06-29 11:55:00|47.3|45.9|47.24|46.54|47.62|46.56|47.24|45.87|188
1656504000000|2022-06-29 12:00:00|47.23|46.53|47.73|46.33|47.76|46.55|47.22|46.18|176
1656504300000|2022-06-29 12:05:00|47.75|46.35|47.71|46.31|47.82|46.42|47.67|46.27|169
1656504600000|2022-06-29 12:10:00|47.7|46.3|47.67|46.27|47.72|46.32|47.65|46.25|113
1656504900000|2022-06-29 12:15:00|47.66|46.26|47.61|46.21|47.72|46.32|47.6|46.2|142
1656505200000|2022-06-29 12:20:00|47.62|46.22|47.52|46.12|47.76|46.36|47.5|46.1|171
1656505500000|2022-06-29 12:25:00|47.51|46.11|47.52|46.12|47.58|46.18|47.36|45.96|172
1656505800000|2022-06-29 12:30:00|47.54|46.14|47.39|45.99|47.61|46.21|47.27|45.87|296
1656506100000|2022-06-29 12:35:00|47.4|46|47.12|45.72|47.4|46|47.08|45.68|237
1656506400000|2022-06-29 12:40:00|47.13|45.73|47.18|45.78|47.28|45.88|47.1|45.7|197
1656506700000|2022-06-29 12:45:00|47.17|45.77|47.27|45.87|47.42|46.02|47.16|45.76|197
1656507000000|2022-06-29 12:50:00|47.25|45.85|47.21|45.81|47.27|45.87|47.14|45.74|186
1656507300000|2022-06-29 12:55:00|47.2|45.8|47.06|45.66|47.22|45.82|47.06|45.66|160
1656507600000|2022-06-29 13:00:00|47.07|45.67|47.3|45.9|47.31|45.91|47.07|45.67|139
1656507900000|2022-06-29 13:05:00|47.31|45.91|47.38|45.98|47.39|45.99|47.26|45.86|134
1656508200000|2022-06-29 13:10:00|47.39|45.99|47.42|46.02|47.49|46.09|47.32|45.92|236
1656508500000|2022-06-29 13:15:00|47.4|46|47.46|46.06|47.5|46.1|47.35|45.95|220
1656508800000|2022-06-29 13:20:00|47.45|46.05|47.3|45.9|47.5|46.1|47.3|45.9|201
1656509100000|2022-06-29 13:25:00|47.31|45.91|47.49|46.09|47.54|46.14|47.31|45.91|148
1656509400000|2022-06-29 13:30:00|47.48|46.08|47.26|45.86|47.53|46.13|47.2|45.8|336
1656509700000|2022-06-29 13:35:00|47.25|45.85|47.2|45.8|47.36|45.96|47.19|45.79|305
1656510000000|2022-06-29 13:40:00|47.21|45.81|46.79|45.39|47.21|45.81|46.79|45.39|267
1656510300000|2022-06-29 13:45:00|46.8|45.4|46.97|45.57|46.98|45.58|46.75|45.35|231
1656510600000|2022-06-29 13:50:00|46.96|45.56|47.4|46|47.49|46.09|46.93|45.53|289
1656510900000|2022-06-29 13:55:00|47.41|46.01|47.34|45.94|47.42|46.02|47.28|45.88|264
1656511200000|2022-06-29 14:00:00|47.33|45.93|47.61|46.21|47.68|46.28|47.3|45.9|262
1656511500000|2022-06-29 14:05:00|47.6|46.2|47.89|46.49|47.92|46.52|47.53|46.13|227
1656511800000|2022-06-29 14:10:00|47.9|46.5|47.8|46.4|48.02|46.62|47.8|46.4|225
1656512100000|2022-06-29 14:15:00|47.79|46.39|47.49|46.09|47.89|46.49|47.46|46.06|234
1656512400000|2022-06-29 14:20:00|47.47|46.07|47.56|46.16|47.6|46.2|47.46|46.06|212
1656512700000|2022-06-29 14:25:00|47.57|46.17|47.72|46.32|47.82|46.42|47.56|46.16|252
1656513000000|2022-06-29 14:30:00|47.7|46.3|47.75|46.35|47.91|46.51|47.62|46.22|303
1656513300000|2022-06-29 14:35:00|47.76|46.36|47.69|46.29|47.8|46.4|47.57|46.17|260
1656513600000|2022-06-29 14:40:00|47.7|46.3|47.87|46.47|47.89|46.49|47.66|46.26|250
1656513900000|2022-06-29 14:45:00|47.85|46.45|47.87|46.47|47.97|46.57|47.85|46.45|231
1656514200000|2022-06-29 14:50:00|47.88|46.48|47.85|46.45|47.96|46.56|47.83|46.43|174
1656514500000|2022-06-29 14:55:00|47.84|46.44|47.82|46.42|47.89|46.49|47.8|46.4|138
1656514800000|2022-06-29 15:00:00|47.81|46.41|47.71|46.31|47.93|46.53|47.68|46.28|173
1656515100000|2022-06-29 15:05:00|47.72|46.32|47.79|46.39|47.86|46.46|47.66|46.26|134
1656515400000|2022-06-29 15:10:00|47.8|46.4|47.64|46.24|47.82|46.42|47.62|46.22|99
1656515700000|2022-06-29 15:15:00|47.66|46.26|47.48|46.08|47.7|46.3|47.47|46.07|128
1656516000000|2022-06-29 15:20:00|47.47|46.07|47.32|45.92|47.5|46.1|47.28|45.88|177
1656516300000|2022-06-29 15:25:00|47.34|45.94|47.3|45.9|47.39|45.99|47.18|45.78|260
1656516600000|2022-06-29 15:30:00|47.31|45.91|47.36|45.96|47.43|46.03|47.22|45.82|201
1656516900000|2022-06-29 15:35:00|47.37|45.97|47.14|45.74|47.38|45.98|47.02|45.62|260
1656517200000|2022-06-29 15:40:00|47.15|45.75|46.96|45.56|47.19|45.79|46.94|45.54|262
1656517500000|2022-06-29 15:45:00|46.97|45.57|47.16|45.76|47.21|45.81|46.96|45.56|299
1656517800000|2022-06-29 15:50:00|47.17|45.77|47.44|46.04|47.46|46.06|47.13|45.73|206
1656518100000|2022-06-29 15:55:00|47.42|46.02|47.41|46.01|47.44|46.04|47.17|45.77|233
1656518400000|2022-06-29 16:00:00|47.42|46.02|47.35|45.95|47.42|46.02|47.26|45.86|158
1656518700000|2022-06-29 16:05:00|47.36|45.96|47.22|45.82|47.38|45.98|47.18|45.78|213
1656519000000|2022-06-29 16:10:00|47.23|45.83|47.26|45.86|47.34|45.94|47.21|45.81|144
1656519300000|2022-06-29 16:15:00|47.27|45.87|47.24|45.84|47.3|45.9|47.12|45.72|148
1656519600000|2022-06-29 16:20:00|47.23|45.83|46.84|45.44|47.33|45.93|46.75|45.35|223
1656519900000|2022-06-29 16:25:00|46.85|45.45|46.88|45.48|46.89|45.49|46.7|45.3|251
1656520200000|2022-06-29 16:30:00|46.89|45.49|46.72|45.32|46.93|45.53|46.71|45.31|206
1656520500000|2022-06-29 16:35:00|46.73|45.33|46.82|45.42|46.86|45.46|46.66|45.26|189
1656520800000|2022-06-29 16:40:00|46.81|45.41|46.89|45.49|46.89|45.49|46.78|45.38|52
1656521100000|2022-06-29 16:45:00|46.9|45.5|46.82|45.42|46.91|45.51|46.78|45.38|139
1656521400000|2022-06-29 16:50:00|46.81|45.41|46.75|45.35|46.89|45.49|46.7|45.3|226
1656521700000|2022-06-29 16:55:00|46.76|45.36|46.87|45.47|46.91|45.51|46.75|45.35|144
1656522000000|2022-06-29 17:00:00|46.86|45.46|46.82|45.42|46.91|45.51|46.81|45.41|150
1656522300000|2022-06-29 17:05:00|46.83|45.43|47.08|45.68|47.11|45.71|46.76|45.36|194
1656522600000|2022-06-29 17:10:00|47.09|45.69|46.75|45.35|47.14|45.74|46.74|45.34|231
1656522900000|2022-06-29 17:15:00|46.76|45.36|46.74|45.34|46.8|45.4|46.57|45.17|259
1656523200000|2022-06-29 17:20:00|46.73|45.33|46.77|45.37|46.88|45.48|46.67|45.27|214
1656523500000|2022-06-29 17:25:00|46.78|45.38|46.86|45.46|46.86|45.46|46.68|45.28|172
1656523800000|2022-06-29 17:30:00|46.87|45.47|46.82|45.42|46.87|45.47|46.69|45.29|200
1656524100000|2022-06-29 17:35:00|46.83|45.43|46.84|45.44|46.84|45.44|46.74|45.34|120
1656524400000|2022-06-29 17:40:00|46.82|45.42|47|45.6|47.01|45.61|46.77|45.37|127
1656524700000|2022-06-29 17:45:00|47.01|45.61|46.97|45.57|47.01|45.61|46.92|45.52|112
1656525000000|2022-06-29 17:50:00|46.96|45.56|47.08|45.68|47.08|45.68|46.96|45.56|91
1656525300000|2022-06-29 17:55:00|47.09|45.69|47.19|45.79|47.22|45.82|47.09|45.69|84
1656525600000|2022-06-29 18:00:00|47.2|45.8|47.3|45.9|47.34|45.94|47.2|45.8|80
1656525900000|2022-06-29 18:05:00|47.31|45.91|47.4|46|47.44|46.04|47.3|45.9|90
1656526200000|2022-06-29 18:10:00|47.39|45.99|47.42|46.02|47.47|46.07|47.36|45.96|64
1656526500000|2022-06-29 18:15:00|47.43|46.03|47.32|45.92|47.46|46.06|47.32|45.92|57
1656526800000|2022-06-29 18:20:00|47.31|45.91|47.22|45.82|47.32|45.92|47.17|45.77|129
1656527100000|2022-06-29 18:25:00|47.23|45.83|47.33|45.93|47.36|45.96|47.23|45.83|95
1656527400000|2022-06-29 18:30:00|47.32|45.92|47.28|45.88|47.33|45.93|47.21|45.81|78
1656527700000|2022-06-29 18:35:00|47.29|45.89|47.17|45.77|47.29|45.89|47.15|45.75|101
1656528000000|2022-06-29 18:40:00|47.18|45.78|47.18|45.78|47.21|45.81|47.11|45.71|73
1656528300000|2022-06-29 18:45:00|47.17|45.77|47.08|45.68|47.17|45.77|47.02|45.62|78
1656528600000|2022-06-29 18:50:00|47.07|45.67|47.3|45.9|47.3|45.9|47.07|45.67|87
1656528900000|2022-06-29 18:55:00|47.31|45.91|47.12|45.72|47.33|45.93|47.11|45.71|96
1656529200000|2022-06-29 19:00:00|47.11|45.71|47.07|45.67|47.15|45.75|46.98|45.58|122
1656529500000|2022-06-29 19:05:00|47.08|45.68|47.25|45.85|47.25|45.85|47.03|45.63|113
1656529800000|2022-06-29 19:10:00|47.24|45.84|47.23|45.83|47.26|45.86|47.14|45.74|102
1656530100000|2022-06-29 19:15:00|47.22|45.82|47.28|45.88|47.32|45.92|47.17|45.77|72
1656530400000|2022-06-29 19:20:00|47.27|45.87|47.32|45.92|47.32|45.92|47.26|45.86|40
1656530700000|2022-06-29 19:25:00|47.31|45.91|47.4|46|47.45|46.05|47.31|45.91|68
1656531000000|2022-06-29 19:30:00|47.41|46.01|47.31|45.91|47.46|46.06|47.3|45.9|32
1656531300000|2022-06-29 19:35:00|47.3|45.9|47.31|45.91|47.34|45.94|47.26|45.86|52
1656531600000|2022-06-29 19:40:00|47.3|45.9|47.31|45.91|47.31|45.91|47.25|45.85|38
1656531900000|2022-06-29 19:45:00|47.32|45.92|47.33|45.93|47.36|45.96|47.22|45.82|92
1656532200000|2022-06-29 19:50:00|47.35|45.95|47.62|46.22|47.7|46.3|47.35|45.95|100
1656532500000|2022-06-29 19:55:00|47.61|46.21|47.72|46.32|47.76|46.36|47.61|46.21|99
1656532800000|2022-06-29 20:00:00|47.73|46.33|47.82|46.42|47.84|46.44|47.57|46.17|169
1656533100000|2022-06-29 20:05:00|47.83|46.43|48.01|46.61|48.04|46.64|47.81|46.41|170
1656533400000|2022-06-29 20:10:00|48|46.6|47.9|46.5|48.05|46.65|47.89|46.49|76
1656533700000|2022-06-29 20:15:00|47.91|46.51|48.07|46.67|48.09|46.69|47.91|46.51|75
1656534000000|2022-06-29 20:20:00|48.08|46.68|47.79|46.39|48.08|46.68|47.79|46.39|103
1656534300000|2022-06-29 20:25:00|47.8|46.4|47.78|46.38|47.82|46.42|47.74|46.34|99
1656534600000|2022-06-29 20:30:00|47.79|46.39|47.63|46.23|47.8|46.4|47.61|46.21|67
1656534900000|2022-06-29 20:35:00|47.62|46.22|47.53|46.13|47.69|46.29|47.52|46.12|64
1656535200000|2022-06-29 20:40:00|47.54|46.14|47.57|46.17|47.63|46.23|47.5|46.1|78
1656535500000|2022-06-29 20:45:00|47.56|46.16|47.64|46.24|47.66|46.26|47.54|46.14|50
1656535800000|2022-06-29 20:50:00|47.63|46.23|47.55|46.15|47.64|46.24|47.54|46.14|54
1656536100000|2022-06-29 20:55:00|47.54|46.14|47.68|46.28|47.69|46.29|47.53|46.13|62
1656536400000|2022-06-29 21:00:00|47.69|46.29|47.66|46.26|47.71|46.31|47.62|46.22|72
1656536700000|2022-06-29 21:05:00|47.65|46.25|47.77|46.37|47.77|46.37|47.64|46.24|65
1656537000000|2022-06-29 21:10:00|47.78|46.38|47.86|46.46|47.87|46.47|47.78|46.38|65
1656537300000|2022-06-29 21:15:00|47.87|46.47|47.8|46.4|47.87|46.47|47.78|46.38|42
1656537600000|2022-06-29 21:20:00|47.81|46.41|47.88|46.48|47.9|46.5|47.79|46.39|39
1656537900000|2022-06-29 21:25:00|47.89|46.49|47.87|46.47|47.93|46.53|47.87|46.47|57
1656538200000|2022-06-29 21:30:00|47.86|46.46|47.79|46.39|47.86|46.46|47.78|46.38|38
1656538500000|2022-06-29 21:35:00|47.78|46.38|47.86|46.46|47.86|46.46|47.78|46.38|23
1656538800000|2022-06-29 21:40:00|47.87|46.47|47.88|46.48|47.88|46.48|47.86|46.46|14
1656539100000|2022-06-29 21:45:00|47.89|46.49|47.74|46.34|47.89|46.49|47.74|46.34|54
1656539400000|2022-06-29 21:50:00|47.73|46.33|47.64|46.24|47.73|46.33|47.56|46.16|62
1656539700000|2022-06-29 21:55:00|47.63|46.23|47.61|46.21|47.64|46.24|47.54|46.14|58
1656540000000|2022-06-29 22:00:00|47.62|46.22|47.65|46.25|47.71|46.31|47.55|46.15|91
1656540300000|2022-06-29 22:05:00|47.64|46.24|47.72|46.32|47.73|46.33|47.6|46.2|63
1656540600000|2022-06-29 22:10:00|47.73|46.33|47.79|46.39|47.81|46.41|47.7|46.3|44
1656540900000|2022-06-29 22:15:00|47.8|46.4|47.68|46.28|47.87|46.47|47.62|46.22|93
1656541200000|2022-06-29 22:20:00|47.69|46.29|47.6|46.2|47.69|46.29|47.52|46.12|81
1656541500000|2022-06-29 22:25:00|47.59|46.19|47.38|45.98|47.61|46.21|47.38|45.98|67
1656541800000|2022-06-29 22:30:00|47.39|45.99|47.23|45.83|47.46|46.06|47.19|45.79|206
1656542100000|2022-06-29 22:35:00|47.22|45.82|47.22|45.82|47.3|45.9|47.21|45.81|105
1656542400000|2022-06-29 22:40:00|47.23|45.83|47.33|45.93|47.36|45.96|47.22|45.82|140
1656542700000|2022-06-29 22:45:00|47.34|45.94|47.39|45.99|47.4|46|47.24|45.84|102
1656543000000|2022-06-29 22:50:00|47.4|46|47.57|46.17|47.57|46.17|47.4|46|79
1656543300000|2022-06-29 22:55:00|47.56|46.16|47.59|46.19|47.69|46.29|47.56|46.16|74
1656543600000|2022-06-29 23:00:00|47.6|46.2|47.62|46.22|47.63|46.23|47.57|46.17|80
1656543900000|2022-06-29 23:05:00|47.61|46.21|47.22|45.82|47.61|46.21|47.15|45.75|219
1656544200000|2022-06-29 23:10:00|47.23|45.83|47.28|45.88|47.3|45.9|47.2|45.8|132
1656544500000|2022-06-29 23:15:00|47.27|45.87|47.02|45.62|47.27|45.87|46.99|45.59|220
1656544800000|2022-06-29 23:20:00|47.03|45.63|47.08|45.68|47.12|45.72|46.99|45.59|147
1656545100000|2022-06-29 23:25:00|47.09|45.69|47.03|45.63|47.09|45.69|46.95|45.55|134
1656545400000|2022-06-29 23:30:00|47.02|45.62|47.09|45.69|47.13|45.73|46.99|45.59|113
1656545700000|2022-06-29 23:35:00|47.08|45.68|47.12|45.72|47.29|45.89|47.08|45.68|147
1656546000000|2022-06-29 23:40:00|47.11|45.71|47.09|45.69|47.21|45.81|47.07|45.67|111
1656546300000|2022-06-29 23:45:00|47.08|45.68|47.15|45.75|47.19|45.79|47.06|45.66|110
1656546600000|2022-06-29 23:50:00|47.14|45.74|47.23|45.83|47.24|45.84|47.04|45.64|121
1656546900000|2022-06-29 23:55:00|47.22|45.82|47.29|45.89|47.32|45.92|47.2|45.8|134
1656547200000|2022-06-30 00:00:00|47.3|45.9|47.38|45.98|47.4|46|47.15|45.75|213
1656547500000|2022-06-30 00:05:00|47.37|45.97|47.25|45.85|47.39|45.99|47.1|45.7|184
1656547800000|2022-06-30 00:10:00|47.26|45.86|47.37|45.97|47.43|46.03|47.25|45.85|215
1656548100000|2022-06-30 00:15:00|47.38|45.98|47.18|45.78|47.38|45.98|47|45.6|288
1656548400000|2022-06-30 00:20:00|47.2|45.8|47.23|45.83|47.29|45.89|47.13|45.73|220
1656548700000|2022-06-30 00:25:00|47.22|45.82|47.04|45.64|47.25|45.85|47.04|45.64|168
1656549000000|2022-06-30 00:30:00|47.03|45.63|46.96|45.56|47.21|45.81|46.94|45.54|222
1656549300000|2022-06-30 00:35:00|46.99|45.59|46.8|45.4|46.99|45.59|46.78|45.38|206
1656549600000|2022-06-30 00:40:00|46.82|45.42|46.75|45.35|46.86|45.46|46.63|45.23|216
1656549900000|2022-06-30 00:45:00|46.76|45.36|46.89|45.49|46.9|45.5|46.73|45.33|182
1656550200000|2022-06-30 00:50:00|46.88|45.48|46.52|45.82|46.91|45.84|46.49|45.33|158
1656550500000|2022-06-30 00:55:00|46.53|45.83|46.44|45.74|46.57|45.87|46.41|45.71|124
1656550800000|2022-06-30 01:00:00|46.45|45.75|46.93|45.53|46.95|45.76|46.35|45.32|169
1656551100000|2022-06-30 01:05:00|46.92|45.52|46.98|45.58|47.02|45.62|46.91|45.51|156
1656551400000|2022-06-30 01:10:00|46.97|45.57|46.97|45.57|47.02|45.62|46.88|45.48|155
1656551700000|2022-06-30 01:15:00|46.96|45.56|46.52|45.12|46.98|45.58|46.4|45|245
1656552000000|2022-06-30 01:20:00|46.51|45.11|46.33|44.93|46.51|45.11|46.31|44.91|272
1656552300000|2022-06-30 01:25:00|46.32|44.92|46.52|45.12|46.53|45.13|46.31|44.91|236
1656552600000|2022-06-30 01:30:00|46.53|45.13|46.42|45.02|46.53|45.13|46.31|44.91|259
1656552900000|2022-06-30 01:35:00|46.41|45.01|46.62|45.22|46.64|45.24|46.41|45.01|200
1656553200000|2022-06-30 01:40:00|46.63|45.23|46.62|45.22|46.68|45.28|46.56|45.16|172
1656553500000|2022-06-30 01:45:00|46.63|45.23|46.69|45.29|46.73|45.33|46.59|45.19|134
1656553800000|2022-06-30 01:50:00|46.7|45.3|46.55|45.15|46.73|45.33|46.55|45.15|80
1656554100000|2022-06-30 01:55:00|46.54|45.14|46.57|45.17|46.68|45.28|46.51|45.11|106
1656554400000|2022-06-30 02:00:00|46.58|45.18|46.65|45.25|46.66|45.26|46.51|45.11|84
1656554700000|2022-06-30 02:05:00|46.66|45.26|46.87|45.47|46.87|45.47|46.58|45.18|62
1656555000000|2022-06-30 02:10:00|46.86|45.46|46.79|45.39|46.92|45.52|46.77|45.37|83
1656555300000|2022-06-30 02:15:00|46.8|45.4|46.87|45.47|46.9|45.5|46.76|45.36|91
1656555600000|2022-06-30 02:20:00|46.88|45.48|46.84|45.44|46.89|45.49|46.8|45.4|85
1656555900000|2022-06-30 02:25:00|46.85|45.45|46.91|45.51|46.92|45.52|46.84|45.44|94
1656556200000|2022-06-30 02:30:00|46.92|45.52|46.91|45.51|46.94|45.54|46.89|45.49|55
1656556500000|2022-06-30 02:35:00|46.92|45.52|47.05|45.65|47.07|45.67|46.91|45.51|55
1656556800000|2022-06-30 02:40:00|47.04|45.64|47|45.6|47.07|45.67|46.99|45.59|80
1656557100000|2022-06-30 02:45:00|46.99|45.59|46.89|45.49|47.01|45.61|46.88|45.48|61
1656557400000|2022-06-30 02:50:00|46.9|45.5|46.91|45.51|46.94|45.54|46.86|45.46|53
1656557700000|2022-06-30 02:55:00|46.92|45.52|47|45.6|47.04|45.64|46.91|45.51|79
1656558000000|2022-06-30 03:00:00|47.01|45.61|46.96|45.56|47.03|45.63|46.92|45.52|77
1656558300000|2022-06-30 03:05:00|46.94|45.54|46.93|45.53|46.97|45.57|46.88|45.48|42
1656558600000|2022-06-30 03:10:00|46.94|45.54|46.93|45.53|46.96|45.56|46.88|45.48|47
1656558900000|2022-06-30 03:15:00|46.94|45.54|46.96|45.56|46.98|45.58|46.88|45.48|80
1656559200000|2022-06-30 03:20:00|46.97|45.57|46.85|45.45|47.03|45.63|46.84|45.44|101
1656559500000|2022-06-30 03:25:00|46.86|45.46|46.96|45.56|46.96|45.56|46.85|45.45|64
1656559800000|2022-06-30 03:30:00|46.97|45.57|46.94|45.54|47.03|45.63|46.94|45.54|76
1656560100000|2022-06-30 03:35:00|46.93|45.53|46.87|45.47|46.94|45.54|46.84|45.44|81
1656560400000|2022-06-30 03:40:00|46.88|45.48|46.94|45.54|46.97|45.57|46.82|45.42|67
1656560700000|2022-06-30 03:45:00|46.93|45.53|46.87|45.47|46.95|45.55|46.86|45.46|82
1656561000000|2022-06-30 03:50:00|46.86|45.46|46.9|45.5|46.91|45.51|46.86|45.46|39
1656561300000|2022-06-30 03:55:00|46.91|45.51|46.95|45.55|46.99|45.59|46.9|45.5|52
1656561600000|2022-06-30 04:00:00|46.94|45.54|46.89|45.49|47.02|45.62|46.84|45.44|98
1656561900000|2022-06-30 04:05:00|46.9|45.5|47.02|45.62|47.02|45.62|46.84|45.44|81
1656562200000|2022-06-30 04:10:00|47.03|45.63|47.04|45.64|47.16|45.76|47.02|45.62|96
1656562500000|2022-06-30 04:15:00|47.03|45.63|47.17|45.77|47.17|45.77|46.99|45.59|80
1656562800000|2022-06-30 04:20:00|47.16|45.76|47.24|45.84|47.26|45.86|47.16|45.76|52
1656563100000|2022-06-30 04:25:00|47.23|45.83|47.14|45.74|47.23|45.83|47.13|45.73|45
1656563400000|2022-06-30 04:30:00|47.15|45.75|47.04|45.64|47.17|45.77|47|45.6|62
1656563700000|2022-06-30 04:35:00|47.03|45.63|47.01|45.61|47.04|45.64|46.95|45.55|94
1656564000000|2022-06-30 04:40:00|47.02|45.62|47.12|45.72|47.12|45.72|46.97|45.57|53
1656564300000|2022-06-30 04:45:00|47.11|45.71|47.02|45.62|47.15|45.75|46.98|45.58|98
1656564600000|2022-06-30 04:50:00|47.03|45.63|46.9|45.5|47.07|45.67|46.88|45.48|72
1656564900000|2022-06-30 04:55:00|46.91|45.51|46.9|45.5|46.91|45.51|46.78|45.38|56
1656565200000|2022-06-30 05:00:00|46.92|45.52|46.86|45.46|46.98|45.58|46.84|45.44|73
1656565500000|2022-06-30 05:05:00|46.85|45.45|46.8|45.4|46.87|45.47|46.77|45.37|67
1656565800000|2022-06-30 05:10:00|46.79|45.39|46.57|45.17|46.8|45.4|46.54|45.14|149
1656566100000|2022-06-30 05:15:00|46.58|45.18|46.61|45.21|46.65|45.25|46.56|45.16|101
1656566400000|2022-06-30 05:20:00|46.63|45.23|46.58|45.18|46.67|45.27|46.44|45.04|112
1656566700000|2022-06-30 05:25:00|46.59|45.19|46.65|45.25|46.66|45.26|46.45|45.05|174
1656567000000|2022-06-30 05:30:00|46.64|45.24|46.83|45.43|46.88|45.48|46.62|45.22|113
1656567300000|2022-06-30 05:35:00|46.84|45.44|46.75|45.35|46.84|45.44|46.63|45.23|117
1656567600000|2022-06-30 05:40:00|46.76|45.36|46.66|45.26|46.76|45.36|46.65|45.25|24
1656567900000|2022-06-30 05:45:00|46.67|45.27|46.69|45.29|46.77|45.37|46.66|45.26|40
1656568200000|2022-06-30 05:50:00|46.68|45.28|46.55|45.15|46.68|45.28|46.55|45.15|66
1656568500000|2022-06-30 05:55:00|46.54|45.14|46.24|45.54|46.61|45.6|46.22|45.1|102
1656568800000|2022-06-30 06:00:00|46.25|45.55|46.5|45.1|46.73|45.65|46.24|45.09|131
1656569100000|2022-06-30 06:05:00|46.49|45.09|46.43|45.03|46.53|45.13|46.42|45.02|120
1656569400000|2022-06-30 06:10:00|46.44|45.04|46.44|45.04|46.49|45.09|46.4|45|90
1656569700000|2022-06-30 06:15:00|46.45|45.05|46.45|45.05|46.49|45.09|46.36|44.96|135
1656570000000|2022-06-30 06:20:00|46.43|45.03|46.47|45.07|46.55|45.15|46.35|44.95|179
1656570300000|2022-06-30 06:25:00|46.48|45.08|46.18|44.78|46.49|45.09|46.18|44.78|207
1656570600000|2022-06-30 06:30:00|46.17|44.77|45.56|44.16|46.17|44.77|45.36|43.96|557
1656570900000|2022-06-30 06:35:00|45.55|44.15|45.47|44.07|45.62|44.22|45.4|44|361
1656571200000|2022-06-30 06:40:00|45.48|44.08|45.54|44.14|45.57|44.17|45.38|43.98|285
1656571500000|2022-06-30 06:45:00|45.53|44.13|45.51|44.11|45.57|44.17|45.4|44|344
1656571800000|2022-06-30 06:50:00|45.5|44.1|45.5|44.1|45.64|44.24|45.43|44.03|269
1656572100000|2022-06-30 06:55:00|45.51|44.11|45.55|44.15|45.64|44.24|45.43|44.03|267
1656572400000|2022-06-30 07:00:00|45.56|44.16|45.5|44.1|45.6|44.2|45.42|44.02|330
1656572700000|2022-06-30 07:05:00|45.49|44.09|45.57|44.17|45.63|44.23|45.46|44.06|270
1656573000000|2022-06-30 07:10:00|45.56|44.16|45.47|44.07|45.59|44.19|45.43|44.03|232
1656573300000|2022-06-30 07:15:00|45.48|44.08|45.52|44.12|45.53|44.13|45.36|43.96|251
1656573600000|2022-06-30 07:20:00|45.5|44.1|45.74|44.34|45.79|44.39|45.48|44.08|279
1656573900000|2022-06-30 07:25:00|45.73|44.33|45.98|44.58|46.27|44.87|45.72|44.32|302
1656574200000|2022-06-30 07:30:00|45.97|44.57|45.85|44.45|45.97|44.57|45.82|44.42|215
1656574500000|2022-06-30 07:35:00|45.84|44.44|45.79|44.39|45.85|44.45|45.73|44.33|180
1656574800000|2022-06-30 07:40:00|45.78|44.38|45.84|44.44|45.87|44.47|45.75|44.35|157
1656575100000|2022-06-30 07:45:00|45.85|44.45|45.74|44.34|45.88|44.48|45.72|44.32|265
1656575400000|2022-06-30 07:50:00|45.75|44.35|45.76|44.36|45.83|44.43|45.67|44.27|170
1656575700000|2022-06-30 07:55:00|45.78|44.38|45.84|44.44|45.91|44.51|45.73|44.33|142
1656576000000|2022-06-30 08:00:00|45.83|44.43|45.65|44.25|45.85|44.45|45.57|44.17|236
1656576300000|2022-06-30 08:05:00|45.64|44.24|45.57|44.17|45.67|44.27|45.57|44.17|166
1656576600000|2022-06-30 08:10:00|45.56|44.16|45.67|44.27|45.73|44.33|45.56|44.16|155
1656576900000|2022-06-30 08:15:00|45.68|44.28|45.54|44.14|45.68|44.28|45.51|44.11|190
1656577200000|2022-06-30 08:20:00|45.55|44.15|45.47|44.07|45.64|44.24|45.44|44.04|163
1656577500000|2022-06-30 08:25:00|45.48|44.08|45.59|44.19|45.64|44.24|45.43|44.03|268
1656577800000|2022-06-30 08:30:00|45.58|44.18|45.56|44.16|45.65|44.25|45.53|44.13|209
1656578100000|2022-06-30 08:35:00|45.57|44.17|45.53|44.13|45.59|44.19|45.49|44.09|226
1656578400000|2022-06-30 08:40:00|45.52|44.12|45.56|44.16|45.61|44.21|45.48|44.08|145
1656578700000|2022-06-30 08:45:00|45.55|44.15|45.53|44.13|45.56|44.16|45.49|44.09|115
1656579000000|2022-06-30 08:50:00|45.52|44.12|45.4|44|45.53|44.13|45.39|43.99|148
1656579300000|2022-06-30 08:55:00|45.39|43.99|45.32|43.92|45.41|44.01|45.21|43.81|231
1656579600000|2022-06-30 09:00:00|45.31|43.91|45.32|43.92|45.41|44.01|45.26|43.86|221
1656579900000|2022-06-30 09:05:00|45.33|43.93|44.95|43.55|45.34|43.94|44.89|43.49|296
1656580200000|2022-06-30 09:10:00|44.94|43.54|45.05|43.65|45.1|43.7|44.88|43.48|345
1656580500000|2022-06-30 09:15:00|45.06|43.66|44.89|43.49|45.11|43.71|44.87|43.47|252
1656580800000|2022-06-30 09:20:00|44.9|43.5|44.82|43.42|44.91|43.51|44.77|43.37|148
1656581100000|2022-06-30 09:25:00|44.81|43.41|44.68|43.28|44.84|43.44|44.67|43.27|244
1656581400000|2022-06-30 09:30:00|44.67|43.27|44.92|43.52|44.94|43.54|44.63|43.23|207
1656581700000|2022-06-30 09:35:00|44.91|43.51|44.82|43.42|44.94|43.54|44.81|43.41|140
1656582000000|2022-06-30 09:40:00|44.81|43.41|44.82|43.42|44.87|43.47|44.78|43.38|114
1656582300000|2022-06-30 09:45:00|44.81|43.41|45.04|43.64|45.14|43.74|44.81|43.41|189
1656582600000|2022-06-30 09:50:00|45.05|43.65|45.3|43.9|45.3|43.9|45.03|43.63|177
1656582900000|2022-06-30 09:55:00|45.28|43.88|45.18|43.78|45.28|43.88|45.14|43.74|164
1656583200000|2022-06-30 10:00:00|45.17|43.77|45.07|43.67|45.17|43.77|45.07|43.67|128
1656583500000|2022-06-30 10:05:00|45.06|43.66|45.12|43.72|45.14|43.74|45.06|43.66|112
1656583800000|2022-06-30 10:10:00|45.13|43.73|45.1|43.7|45.2|43.8|45.05|43.65|143
1656584100000|2022-06-30 10:15:00|45.09|43.69|45.04|43.64|45.1|43.7|44.98|43.58|130
1656584400000|2022-06-30 10:20:00|45.03|43.63|44.93|43.53|45.03|43.63|44.91|43.51|67
1656584700000|2022-06-30 10:25:00|44.94|43.54|44.86|43.46|44.95|43.55|44.84|43.44|76
1656585000000|2022-06-30 10:30:00|44.85|43.45|44.78|43.38|44.87|43.47|44.73|43.33|91
1656585300000|2022-06-30 10:35:00|44.79|43.39|44.77|43.37|44.79|43.39|44.73|43.33|56
1656585600000|2022-06-30 10:40:00|44.78|43.38|44.78|43.38|44.79|43.39|44.69|43.29|61
1656585900000|2022-06-30 10:45:00|44.77|43.37|44.47|43.07|44.77|43.37|44.46|43.06|170
1656586200000|2022-06-30 10:50:00|44.46|43.06|44.48|43.08|44.52|43.12|44.43|43.03|117
1656586500000|2022-06-30 10:55:00|44.49|43.09|44.69|43.29|44.71|43.31|44.49|43.09|115
1656586800000|2022-06-30 11:00:00|44.7|43.3|44.61|43.21|44.7|43.3|44.57|43.17|108
1656587100000|2022-06-30 11:05:00|44.62|43.22|44.55|43.15|44.67|43.27|44.51|43.11|72
1656587400000|2022-06-30 11:10:00|44.57|43.17|44.51|43.11|44.6|43.2|44.49|43.09|89
1656587700000|2022-06-30 11:15:00|44.53|43.13|44.52|43.12|44.57|43.17|44.45|43.05|84
1656588000000|2022-06-30 11:20:00|44.51|43.11|44.49|43.09|44.56|43.16|44.49|43.09|86
1656588300000|2022-06-30 11:25:00|44.48|43.08|44.62|43.22|44.63|43.23|44.44|43.04|77
1656588600000|2022-06-30 11:30:00|44.61|43.21|45.05|43.65|45.05|43.65|44.6|43.2|99
1656588900000|2022-06-30 11:35:00|45.06|43.66|44.81|43.41|45.16|43.76|44.81|43.41|89
1656589200000|2022-06-30 11:40:00|44.82|43.42|44.68|43.28|44.85|43.45|44.67|43.27|96
1656589500000|2022-06-30 11:45:00|44.69|43.29|44.52|43.12|44.69|43.29|44.48|43.08|70
1656589800000|2022-06-30 11:50:00|44.51|43.11|44.57|43.17|44.6|43.2|44.51|43.11|54
1656590100000|2022-06-30 11:55:00|44.58|43.18|44.75|43.35|44.76|43.36|44.57|43.17|96
1656590400000|2022-06-30 12:00:00|44.74|43.34|44.67|43.27|44.79|43.39|44.65|43.25|85
1656590700000|2022-06-30 12:05:00|44.68|43.28|44.63|43.23|44.7|43.3|44.6|43.2|82
1656591000000|2022-06-30 12:10:00|44.62|43.22|44.63|43.23|44.67|43.27|44.59|43.19|51
1656591300000|2022-06-30 12:15:00|44.62|43.22|44.73|43.33|44.73|43.33|44.57|43.17|70
1656591600000|2022-06-30 12:20:00|44.72|43.32|44.83|43.43|44.87|43.47|44.72|43.32|63
1656591900000|2022-06-30 12:25:00|44.84|43.44|44.94|43.54|44.95|43.55|44.8|43.4|70
1656592200000|2022-06-30 12:30:00|44.97|43.57|45.14|43.74|45.28|43.88|44.97|43.57|215
1656592500000|2022-06-30 12:35:00|45.16|43.76|44.91|43.51|45.18|43.78|44.87|43.47|126
1656592800000|2022-06-30 12:40:00|44.92|43.52|45.18|43.78|45.19|43.79|44.91|43.51|110
1656593100000|2022-06-30 12:45:00|45.19|43.79|45.32|43.92|45.38|43.98|45.18|43.78|167
1656593400000|2022-06-30 12:50:00|45.31|43.91|45.28|43.88|45.34|43.94|45.22|43.82|70
1656593700000|2022-06-30 12:55:00|45.27|43.87|45.26|43.86|45.32|43.92|45.17|43.77|34
1656594000000|2022-06-30 13:00:00|45.25|43.85|45.69|44.29|45.69|44.29|45.19|43.79|110
1656594300000|2022-06-30 13:05:00|45.68|44.28|45.36|43.96|45.68|44.28|45.36|43.96|146
1656594600000|2022-06-30 13:10:00|45.35|43.95|45.23|43.83|45.35|43.95|45.2|43.8|117
1656594900000|2022-06-30 13:15:00|45.22|43.82|45.28|43.88|45.28|43.88|45.13|43.73|103
1656595200000|2022-06-30 13:20:00|45.27|43.87|45.21|43.81|45.28|43.88|45.15|43.75|97
1656595500000|2022-06-30 13:25:00|45.2|43.8|45.32|43.92|45.34|43.94|45.2|43.8|87
1656595800000|2022-06-30 13:30:00|45.33|43.93|45.13|43.73|45.41|44.01|44.98|43.58|336
1656596100000|2022-06-30 13:35:00|45.12|43.72|44.92|43.52|45.12|43.72|44.89|43.49|221
1656596400000|2022-06-30 13:40:00|44.93|43.53|44.29|42.89|44.98|43.58|44.25|42.85|307
1656596700000|2022-06-30 13:45:00|44.3|42.9|44.58|43.18|44.61|43.21|44.3|42.9|347
1656597000000|2022-06-30 13:50:00|44.57|43.17|44.5|43.1|44.59|43.19|44.45|43.05|192
1656597300000|2022-06-30 13:55:00|44.51|43.11|44.23|42.83|44.51|43.11|44.23|42.83|177
1656597600000|2022-06-30 14:00:00|44.24|42.84|44.37|42.97|44.41|43.01|44.23|42.83|159
1656597900000|2022-06-30 14:05:00|44.38|42.98|44.23|42.83|44.41|43.01|44.22|42.82|74
1656598200000|2022-06-30 14:10:00|44.22|42.82|44.61|43.21|44.64|43.24|44.22|42.82|205
1656598500000|2022-06-30 14:15:00|44.6|43.2|44.52|43.12|44.65|43.25|44.44|43.04|244
1656598800000|2022-06-30 14:20:00|44.53|43.13|44.52|43.12|44.54|43.14|44.39|42.99|166
1656599100000|2022-06-30 14:25:00|44.53|43.13|44.48|43.08|44.58|43.18|44.44|43.04|91
1656599400000|2022-06-30 14:30:00|44.49|43.09|44.72|43.32|44.84|43.44|44.47|43.07|161
1656599700000|2022-06-30 14:35:00|44.73|43.33|44.61|43.21|44.73|43.33|44.58|43.18|99
1656600000000|2022-06-30 14:40:00|44.6|43.2|44.59|43.19|44.61|43.21|44.54|43.14|66
1656600300000|2022-06-30 14:45:00|44.58|43.18|44.58|43.18|44.63|43.23|44.53|43.13|32
1656600600000|2022-06-30 14:50:00|44.59|43.19|44.71|43.31|44.79|43.39|44.58|43.18|134
1656600900000|2022-06-30 14:55:00|44.72|43.32|44.76|43.36|44.8|43.4|44.71|43.31|114
1656601200000|2022-06-30 15:00:00|44.75|43.35|44.9|43.5|44.96|43.56|44.74|43.34|135
1656601500000|2022-06-30 15:05:00|44.89|43.49|44.92|43.52|44.97|43.57|44.85|43.45|132
1656601800000|2022-06-30 15:10:00|44.94|43.54|44.95|43.55|44.97|43.57|44.84|43.44|90
1656602100000|2022-06-30 15:15:00|44.96|43.56|44.87|43.47|44.99|43.59|44.86|43.46|116
1656602400000|2022-06-30 15:20:00|44.86|43.46|45.16|43.76|45.19|43.79|44.86|43.46|125
1656602700000|2022-06-30 15:25:00|45.15|43.75|45.23|43.83|45.36|43.96|45.13|43.73|219
1656603000000|2022-06-30 15:30:00|45.24|43.84|45.1|43.7|45.3|43.9|45.09|43.69|194
1656603300000|2022-06-30 15:35:00|45.09|43.69|45.15|43.75|45.17|43.77|45.08|43.68|87
1656603600000|2022-06-30 15:40:00|45.16|43.76|45.18|43.78|45.2|43.8|45.12|43.72|116
1656603900000|2022-06-30 15:45:00|45.17|43.77|45.26|43.86|45.36|43.96|45.15|43.75|149
1656604200000|2022-06-30 15:50:00|45.25|43.85|45.02|43.62|45.25|43.85|45|43.6|134
1656604500000|2022-06-30 15:55:00|45.01|43.61|45.17|43.77|45.19|43.79|44.95|43.55|145
1656604800000|2022-06-30 16:00:00|45.16|43.76|45.26|43.86|45.27|43.87|45.14|43.74|144
1656605100000|2022-06-30 16:05:00|45.25|43.85|45.09|43.69|45.25|43.85|45.08|43.68|144
1656605400000|2022-06-30 16:10:00|45.08|43.68|45.15|43.75|45.15|43.75|45.03|43.63|102
1656605700000|2022-06-30 16:15:00|45.16|43.76|45.19|43.79|45.21|43.81|45.1|43.7|77
1656606000000|2022-06-30 16:20:00|45.2|43.8|45.56|44.16|45.63|44.23|45.19|43.79|164
1656606300000|2022-06-30 16:25:00|45.57|44.17|45.68|44.28|45.82|44.42|45.57|44.17|151
1656606600000|2022-06-30 16:30:00|45.67|44.27|45.72|44.32|45.87|44.47|45.65|44.25|170
1656606900000|2022-06-30 16:35:00|45.71|44.31|45.55|44.15|45.71|44.31|45.54|44.14|142
1656607200000|2022-06-30 16:40:00|45.54|44.14|45.51|44.11|45.56|44.16|45.45|44.05|141
1656607500000|2022-06-30 16:45:00|45.52|44.12|45.54|44.14|45.64|44.24|45.49|44.09|178
1656607800000|2022-06-30 16:50:00|45.53|44.13|45.45|44.05|45.54|44.14|45.44|44.04|177
1656608100000|2022-06-30 16:55:00|45.44|44.04|45.43|44.03|45.47|44.07|45.42|44.02|103
1656608400000|2022-06-30 17:00:00|45.44|44.04|45.4|44|45.47|44.07|45.39|43.99|116
1656608700000|2022-06-30 17:05:00|45.42|44.02|45.38|43.98|45.42|44.02|45.3|43.9|111
1656609000000|2022-06-30 17:10:00|45.37|43.97|45.37|43.97|45.4|44|45.31|43.91|100
1656609300000|2022-06-30 17:15:00|45.36|43.96|45.39|43.99|45.41|44.01|45.34|43.94|50
1656609600000|2022-06-30 17:20:00|45.38|43.98|45.44|44.04|45.56|44.16|45.35|43.95|111
1656609900000|2022-06-30 17:25:00|45.43|44.03|45.5|44.1|45.51|44.11|45.43|44.03|95
1656610200000|2022-06-30 17:30:00|45.51|44.11|45.64|44.24|45.68|44.28|45.49|44.09|76
1656610500000|2022-06-30 17:35:00|45.74|44.34|45.77|44.37|45.79|44.39|45.74|44.34|16
1656610800000|2022-06-30 17:40:00|45.79|44.39|45.5|44.1|45.82|44.42|45.48|44.08|199
1656611100000|2022-06-30 17:45:00|45.49|44.09|45.59|44.19|45.62|44.22|45.46|44.06|168
1656611400000|2022-06-30 17:50:00|45.6|44.2|45.61|44.21|45.66|44.26|45.54|44.14|140
1656611700000|2022-06-30 17:55:00|45.62|44.22|45.42|44.02|45.62|44.22|45.42|44.02|159
1656612000000|2022-06-30 18:00:00|45.44|44.04|45.4|44|45.5|44.1|45.33|43.93|160
1656612300000|2022-06-30 18:05:00|45.42|44.02|45.35|43.95|45.42|44.02|45.33|43.93|101
1656612600000|2022-06-30 18:10:00|45.34|43.94|45.3|43.9|45.42|44.02|45.3|43.9|120
1656612900000|2022-06-30 18:15:00|45.31|43.91|45.33|43.93|45.4|44|45.28|43.88|131
1656613200000|2022-06-30 18:20:00|45.32|43.92|45.24|43.84|45.38|43.98|45.24|43.84|128
1656613500000|2022-06-30 18:25:00|45.22|43.82|45.17|43.77|45.28|43.88|45.1|43.7|90
1656613800000|2022-06-30 18:30:00|45.18|43.78|45.15|43.75|45.25|43.85|45.04|43.64|162
1656614100000|2022-06-30 18:35:00|45.16|43.76|45.27|43.87|45.28|43.88|45.13|43.73|84
1656614400000|2022-06-30 18:40:00|45.26|43.86|44.94|43.54|45.26|43.86|44.94|43.54|180
1656614700000|2022-06-30 18:45:00|44.93|43.53|45.08|43.68|45.14|43.74|44.92|43.52|178
1656615000000|2022-06-30 18:50:00|45.07|43.67|45.04|43.64|45.12|43.72|44.96|43.56|135
1656615300000|2022-06-30 18:55:00|45.05|43.65|45.08|43.68|45.12|43.72|45.03|43.63|158
1656615600000|2022-06-30 19:00:00|45.07|43.67|45.14|43.74|45.18|43.78|45.07|43.67|187
1656615900000|2022-06-30 19:05:00|45.13|43.73|45.04|43.64|45.15|43.75|45|43.6|155
1656616200000|2022-06-30 19:10:00|45.03|43.63|45.17|43.77|45.17|43.77|45.03|43.63|160
1656616500000|2022-06-30 19:15:00|45.16|43.76|45.06|43.66|45.17|43.77|44.97|43.57|123
1656616800000|2022-06-30 19:20:00|45.07|43.67|45.31|43.91|45.37|43.97|45.06|43.66|219
1656617100000|2022-06-30 19:25:00|45.32|43.92|45.26|43.86|45.38|43.98|45.19|43.79|190
1656617400000|2022-06-30 19:30:00|45.25|43.85|45.28|43.88|45.4|44|45.24|43.84|208
1656617700000|2022-06-30 19:35:00|45.27|43.87|45.25|43.85|45.41|44.01|45.25|43.85|147
1656618000000|2022-06-30 19:40:00|45.26|43.86|44.94|43.54|45.29|43.89|44.9|43.5|216
1656618300000|2022-06-30 19:45:00|44.95|43.55|45.12|43.72|45.2|43.8|44.93|43.53|178
1656618600000|2022-06-30 19:50:00|45.14|43.74|44.9|43.5|45.14|43.74|44.87|43.47|141
1656618900000|2022-06-30 19:55:00|44.92|43.52|45.19|43.79|45.19|43.79|44.91|43.51|166
1656619200000|2022-06-30 20:00:00|45.25|43.85|45.19|43.79|45.34|43.94|45.11|43.71|218
1656619500000|2022-06-30 20:05:00|45.2|43.8|45.21|43.81|45.27|43.87|45.04|43.64|230
1656619800000|2022-06-30 20:10:00|45.22|43.82|45.32|43.92|45.37|43.97|45.2|43.8|221
1656620100000|2022-06-30 20:15:00|45.33|43.93|45.23|43.83|45.43|44.03|45.21|43.81|291
1656620400000|2022-06-30 20:20:00|45.24|43.84|45.33|43.93|45.36|43.96|45.22|43.82|147
1656620700000|2022-06-30 20:25:00|45.34|43.94|45.26|43.86|45.37|43.97|45.23|43.83|152
1656621000000|2022-06-30 20:30:00|45.27|43.87|45.28|43.88|45.3|43.9|45.2|43.8|115
1656621300000|2022-06-30 20:35:00|45.29|43.89|44.91|43.51|45.29|43.89|44.89|43.49|224
1656621600000|2022-06-30 20:40:00|44.92|43.52|44.68|43.28|44.92|43.52|44.57|43.17|195
1656621900000|2022-06-30 20:45:00|44.69|43.29|44.46|43.06|44.81|43.41|44.45|43.05|222
1656622200000|2022-06-30 20:50:00|44.48|43.08|44.6|43.2|44.64|43.24|44.47|43.07|222
1656622500000|2022-06-30 20:55:00|44.61|43.21|44.76|43.36|44.81|43.41|44.6|43.2|117
1656622800000|2022-06-30 21:00:00|44.77|43.37|45.04|43.64|45.04|43.64|44.77|43.37|118
1656623100000|2022-06-30 21:05:00|45.03|43.63|44.98|43.58|45.14|43.74|44.94|43.54|115
1656623400000|2022-06-30 21:10:00|44.97|43.57|45.11|43.71|45.18|43.78|44.97|43.57|109
1656623700000|2022-06-30 21:15:00|45.1|43.7|45.09|43.69|45.18|43.78|45.09|43.69|51
1656624000000|2022-06-30 21:20:00|45.1|43.7|45.24|43.84|45.25|43.85|45.08|43.68|46
1656624300000|2022-06-30 21:25:00|45.25|43.85|45.17|43.77|45.26|43.86|45.17|43.77|18
1656624600000|2022-06-30 21:30:00|45.17|43.77|45.48|44.08|45.49|44.09|45.16|43.76|96
1656624900000|2022-06-30 21:35:00|45.47|44.07|45.32|43.92|45.49|44.09|45.32|43.92|92
1656625200000|2022-06-30 21:40:00|45.31|43.91|45.06|43.66|45.32|43.92|45.03|43.63|93
1656625500000|2022-06-30 21:45:00|45.07|43.67|45.22|43.82|45.24|43.84|45.06|43.66|52
1656625800000|2022-06-30 21:50:00|45.23|43.83|45.13|43.73|45.24|43.84|45.12|43.72|92
1656626100000|2022-06-30 21:55:00|45.12|43.72|44.89|43.49|45.14|43.74|44.88|43.48|129
1656626400000|2022-06-30 22:00:00|44.9|43.5|44.93|43.53|45.13|43.73|44.83|43.43|194
1656626700000|2022-06-30 22:05:00|44.94|43.54|44.73|43.33|44.97|43.57|44.67|43.27|271
1656627000000|2022-06-30 22:10:00|44.74|43.34|44.87|43.47|44.89|43.49|44.7|43.3|141
1656627300000|2022-06-30 22:15:00|44.86|43.46|45.04|43.64|45.1|43.7|44.84|43.44|196
1656627600000|2022-06-30 22:20:00|45.03|43.63|45.23|43.83|45.27|43.87|44.99|43.59|174
1656627900000|2022-06-30 22:25:00|45.22|43.82|45.21|43.81|45.31|43.91|45.2|43.8|97
1656628200000|2022-06-30 22:30:00|45.22|43.82|45.32|43.92|45.35|43.95|45.21|43.81|99
1656628500000|2022-06-30 22:35:00|45.31|43.91|45.54|44.14|45.56|44.16|45.31|43.91|94
1656628800000|2022-06-30 22:40:00|45.52|44.12|45.35|43.95|45.53|44.13|45.33|43.93|97
1656629100000|2022-06-30 22:45:00|45.36|43.96|45.55|44.15|45.63|44.23|45.33|43.93|116
1656629400000|2022-06-30 22:50:00|45.58|44.18|45.48|44.08|45.64|44.24|45.45|44.05|106
1656629700000|2022-06-30 22:55:00|45.49|44.09|45.33|43.93|45.49|44.09|45.28|43.88|88
1656630000000|2022-06-30 23:00:00|45.32|43.92|45.47|44.07|45.51|44.11|45.31|43.91|101
1656630300000|2022-06-30 23:05:00|45.46|44.06|45.51|44.11|45.53|44.13|45.41|44.01|86
1656630600000|2022-06-30 23:10:00|45.5|44.1|45.43|44.03|45.56|44.16|45.43|44.03|131
1656630900000|2022-06-30 23:15:00|45.42|44.02|45.19|43.79|45.46|44.06|45.14|43.74|204
1656631200000|2022-06-30 23:20:00|45.2|43.8|45.21|43.81|45.28|43.88|45.15|43.75|94
1656631500000|2022-06-30 23:25:00|45.2|43.8|45.09|43.69|45.21|43.81|44.98|43.58|154
1656631800000|2022-06-30 23:30:00|45.08|43.68|45.56|44.16|45.57|44.17|45.07|43.67|238
1656632100000|2022-06-30 23:35:00|45.55|44.15|45.4|44|45.56|44.16|45.37|43.97|164
1656632400000|2022-06-30 23:40:00|45.41|44.01|45.53|44.13|45.63|44.23|45.39|43.99|142
1656632700000|2022-06-30 23:45:00|45.52|44.12|46.1|44.7|46.1|44.7|45.48|44.08|259
1656633000000|2022-06-30 23:50:00|46.11|44.71|46.69|45.29|46.78|45.38|46.1|44.7|514
1656633300000|2022-06-30 23:55:00|46.68|45.28|46.68|45.28|46.82|45.42|46.45|45.05|408
1656633600000|2022-07-01 00:00:00|46.69|45.29|46.48|45.08|46.8|45.4|46.44|45.04|409
1656633900000|2022-07-01 00:05:00|46.49|45.09|46.62|45.22|46.7|45.3|46.34|44.94|294
1656634200000|2022-07-01 00:10:00|46.63|45.23|46.78|45.38|47.05|45.65|46.62|45.22|263
1656634500000|2022-07-01 00:15:00|46.77|45.37|46.89|45.49|46.96|45.56|46.67|45.27|228
1656634800000|2022-07-01 00:20:00|46.88|45.48|46.7|45.3|46.89|45.49|46.69|45.29|165
1656635100000|2022-07-01 00:25:00|46.71|45.31|47.52|46.12|47.63|46.23|46.7|45.3|456
1656635400000|2022-07-01 00:30:00|47.5|46.1|47.67|46.27|48.1|46.7|47.5|46.1|530
1656635700000|2022-07-01 00:35:00|47.69|46.29|47.43|46.03|47.69|46.29|47.31|45.91|435
1656636000000|2022-07-01 00:40:00|47.42|46.02|47.45|46.05|47.68|46.28|47.36|45.96|316
1656636300000|2022-07-01 00:45:00|47.46|46.06|47.55|46.15|47.74|46.34|47.44|46.04|276
1656636600000|2022-07-01 00:50:00|47.56|46.16|47.14|46.44|47.58|46.59|47.12|45.99|305
1656636900000|2022-07-01 00:55:00|47.15|46.45|47.03|46.33|47.37|46.47|46.96|45.97|281
1656637200000|2022-07-01 01:00:00|47.04|46.34|47.53|46.13|47.54|46.38|47.03|45.93|250
1656637500000|2022-07-01 01:05:00|47.52|46.12|47.49|46.09|47.66|46.26|47.43|46.03|304
1656637800000|2022-07-01 01:10:00|47.48|46.08|47.28|45.88|47.48|46.08|47.2|45.8|230
1656638100000|2022-07-01 01:15:00|47.29|45.89|47.29|45.89|47.33|45.93|47.21|45.81|167
1656638400000|2022-07-01 01:20:00|47.28|45.88|47.21|45.81|47.35|45.95|47.21|45.81|148
1656638700000|2022-07-01 01:25:00|47.19|45.79|47.43|46.03|47.43|46.03|47.19|45.79|181
1656639000000|2022-07-01 01:30:00|47.42|46.02|47.19|45.79|47.45|46.05|47.14|45.74|205
1656639300000|2022-07-01 01:35:00|47.2|45.8|47.33|45.93|47.38|45.98|47.17|45.77|131
1656639600000|2022-07-01 01:40:00|47.35|45.95|47.41|46.01|47.48|46.08|47.3|45.9|221
1656639900000|2022-07-01 01:45:00|47.42|46.02|47.38|45.98|47.45|46.05|47.32|45.92|139
1656640200000|2022-07-01 01:50:00|47.37|45.97|47.45|46.05|47.48|46.08|47.37|45.97|106
1656640500000|2022-07-01 01:55:00|47.46|46.06|47.43|46.03|47.49|46.09|47.37|45.97|120
1656640800000|2022-07-01 02:00:00|47.42|46.02|47.38|45.98|47.54|46.14|47.37|45.97|108
1656641100000|2022-07-01 02:05:00|47.37|45.97|47.55|46.15|47.57|46.17|47.36|45.96|114
1656641400000|2022-07-01 02:10:00|47.54|46.14|47.61|46.21|47.66|46.26|47.49|46.09|136
1656641700000|2022-07-01 02:15:00|47.6|46.2|47.58|46.18|47.66|46.26|47.56|46.16|126
1656642000000|2022-07-01 02:20:00|47.59|46.19|47.42|46.02|47.59|46.19|47.38|45.98|140
1656642300000|2022-07-01 02:25:00|47.43|46.03|47.37|45.97|47.47|46.07|47.33|45.93|65
1656642600000|2022-07-01 02:30:00|47.38|45.98|47.37|45.97|47.39|45.99|47.25|45.85|101
1656642900000|2022-07-01 02:35:00|47.36|45.96|47.35|45.95|47.39|45.99|47.33|45.93|68
1656643200000|2022-07-01 02:40:00|47.36|45.96|47.39|45.99|47.4|46|47.33|45.93|49
1656643500000|2022-07-01 02:45:00|47.4|46|47.32|45.92|47.41|46.01|47.27|45.87|95
1656643800000|2022-07-01 02:50:00|47.33|45.93|47.46|46.06|47.47|46.07|47.3|45.9|111
1656644100000|2022-07-01 02:55:00|47.47|46.07|47.34|45.94|47.47|46.07|47.3|45.9|145
1656644400000|2022-07-01 03:00:00|47.33|45.93|47.26|45.86|47.39|45.99|47.2|45.8|121
1656644700000|2022-07-01 03:05:00|47.27|45.87|47.17|45.77|47.27|45.87|47.09|45.69|149
1656645000000|2022-07-01 03:10:00|47.16|45.76|47.15|45.75|47.21|45.81|47.07|45.67|140
1656645300000|2022-07-01 03:15:00|47.14|45.74|47.14|45.74|47.25|45.85|47.12|45.72|161
1656645600000|2022-07-01 03:20:00|47.13|45.73|47.15|45.75|47.2|45.8|47.06|45.66|168
1656645900000|2022-07-01 03:25:00|47.14|45.74|47.18|45.78|47.22|45.82|47.12|45.72|142
1656646200000|2022-07-01 03:30:00|47.19|45.79|47.14|45.74|47.22|45.82|47.07|45.67|145
1656646500000|2022-07-01 03:35:00|47.15|45.75|47.24|45.84|47.28|45.88|47.14|45.74|98
1656646800000|2022-07-01 03:40:00|47.22|45.82|47.14|45.74|47.26|45.86|47.13|45.73|101
1656647100000|2022-07-01 03:45:00|47.15|45.75|47.16|45.76|47.18|45.78|47.14|45.74|61
1656647400000|2022-07-01 03:50:00|47.15|45.75|46.57|45.17|47.16|45.76|46.56|45.16|228
1656647700000|2022-07-01 03:55:00|46.56|45.16|46.17|44.77|46.57|45.17|46.17|44.77|218
1656648000000|2022-07-01 04:00:00|46.18|44.78|45.9|44.5|46.23|44.83|45.9|44.5|196
1656648300000|2022-07-01 04:05:00|45.91|44.51|45.98|44.58|46.05|44.65|45.78|44.38|161
1656648600000|2022-07-01 04:10:00|45.97|44.57|45.85|44.45|46.04|44.64|45.82|44.42|120
1656648900000|2022-07-01 04:15:00|45.86|44.46|45.73|44.33|45.89|44.49|45.72|44.32|129
1656649200000|2022-07-01 04:20:00|45.75|44.35|45.86|44.46|46.1|44.7|45.72|44.32|146
1656649500000|2022-07-01 04:25:00|45.85|44.45|45.79|44.39|45.88|44.48|45.77|44.37|114
1656649800000|2022-07-01 04:30:00|45.78|44.38|45.99|44.59|46.1|44.7|45.78|44.38|273
1656650100000|2022-07-01 04:35:00|46|44.6|45.77|44.37|46.06|44.66|45.74|44.34|188
1656650400000|2022-07-01 04:40:00|45.76|44.36|45.79|44.39|45.83|44.43|45.69|44.29|157
1656650700000|2022-07-01 04:45:00|45.8|44.4|45.5|44.1|45.83|44.43|45.5|44.1|130
1656651000000|2022-07-01 04:50:00|45.52|44.12|45.84|44.44|45.91|44.51|45.51|44.11|162
1656651300000|2022-07-01 04:55:00|45.85|44.45|45.81|44.41|45.88|44.48|45.77|44.37|116
1656651600000|2022-07-01 05:00:00|45.8|44.4|45.71|44.31|45.89|44.49|45.7|44.3|155
1656651900000|2022-07-01 05:05:00|45.72|44.32|45.85|44.45|45.87|44.47|45.7|44.3|135
1656652200000|2022-07-01 05:10:00|45.86|44.46|45.82|44.42|45.87|44.47|45.66|44.26|163
1656652500000|2022-07-01 05:15:00|45.81|44.41|45.68|44.28|45.82|44.42|45.66|44.26|103
1656652800000|2022-07-01 05:20:00|45.67|44.27|45.82|44.42|45.88|44.48|45.58|44.18|199
1656653100000|2022-07-01 05:25:00|45.81|44.41|45.78|44.38|45.86|44.46|45.74|44.34|174
1656653400000|2022-07-01 05:30:00|45.79|44.39|45.53|44.13|45.83|44.43|45.49|44.09|200
1656653700000|2022-07-01 05:35:00|45.56|44.16|45.58|44.18|45.6|44.2|45.51|44.11|132
1656654000000|2022-07-01 05:40:00|45.59|44.19|45.72|44.32|45.75|44.35|45.51|44.11|200
1656654300000|2022-07-01 05:45:00|45.73|44.33|45.72|44.32|45.83|44.43|45.71|44.31|186
1656654600000|2022-07-01 05:50:00|45.73|44.33|45.74|44.34|45.8|44.4|45.72|44.32|146
1656654900000|2022-07-01 05:55:00|45.75|44.35|45.68|44.28|45.78|44.38|45.61|44.21|116
1656655200000|2022-07-01 06:00:00|45.67|44.27|45.76|44.36|45.82|44.42|45.65|44.25|138
1656655500000|2022-07-01 06:05:00|45.77|44.37|45.66|44.26|45.8|44.4|45.63|44.23|138
1656655800000|2022-07-01 06:10:00|45.65|44.25|45.7|44.3|45.77|44.37|45.63|44.23|124
1656656100000|2022-07-01 06:15:00|45.72|44.32|45.53|44.13|45.73|44.33|45.53|44.13|117
1656656400000|2022-07-01 06:20:00|45.54|44.14|45.57|44.17|45.65|44.25|45.46|44.06|152
1656656700000|2022-07-01 06:25:00|45.58|44.18|45.7|44.3|45.76|44.36|45.55|44.15|162
1656657000000|2022-07-01 06:30:00|45.69|44.29|45.71|44.31|45.74|44.34|45.64|44.24|179
1656657300000|2022-07-01 06:35:00|45.7|44.3|45.81|44.41|45.83|44.43|45.67|44.27|142
1656657600000|2022-07-01 06:40:00|45.8|44.4|45.87|44.47|45.89|44.49|45.8|44.4|112
1656657900000|2022-07-01 06:45:00|45.88|44.48|45.74|44.34|45.93|44.53|45.73|44.33|178
1656658200000|2022-07-01 06:50:00|45.75|44.35|45.7|44.3|45.78|44.38|45.67|44.27|140
1656658500000|2022-07-01 06:55:00|45.71|44.31|45.77|44.37|45.85|44.45|45.67|44.27|142
1656658800000|2022-07-01 07:00:00|45.76|44.36|45.64|44.24|45.78|44.38|45.61|44.21|155
1656659100000|2022-07-01 07:05:00|45.65|44.25|45.81|44.41|45.81|44.41|45.64|44.24|130
1656659400000|2022-07-01 07:10:00|45.8|44.4|45.82|44.42|45.89|44.49|45.74|44.34|113
1656659700000|2022-07-01 07:15:00|45.81|44.41|46.02|44.62|46.04|44.64|45.81|44.41|100
1656660000000|2022-07-01 07:20:00|46.03|44.63|46.08|44.68|46.26|44.86|45.99|44.59|196
1656660300000|2022-07-01 07:25:00|46.09|44.69|46.14|44.74|46.2|44.8|46.05|44.65|158
1656660600000|2022-07-01 07:30:00|46.15|44.75|46.28|44.88|46.36|44.96|46.11|44.71|158
1656660900000|2022-07-01 07:35:00|46.27|44.87|46.23|44.83|46.36|44.96|46.21|44.81|218
1656661200000|2022-07-01 07:40:00|46.22|44.82|46.11|44.71|46.24|44.84|46.08|44.68|143
1656661500000|2022-07-01 07:45:00|46.1|44.7|46.2|44.8|46.28|44.88|46.08|44.68|138
1656661800000|2022-07-01 07:50:00|46.21|44.81|46.43|45.03|46.49|45.09|46.21|44.81|169
1656662100000|2022-07-01 07:55:00|46.42|45.02|46.33|44.93|46.45|45.05|46.29|44.89|121
1656662400000|2022-07-01 08:00:00|46.32|44.92|46.27|44.87|46.34|44.94|46.26|44.86|128
1656662700000|2022-07-01 08:05:00|46.26|44.86|46.09|44.69|46.27|44.87|46.04|44.64|204
1656663000000|2022-07-01 08:10:00|46.1|44.7|46.56|45.16|46.59|45.19|46.08|44.68|247
1656663300000|2022-07-01 08:15:00|46.55|45.15|46.47|45.07|46.57|45.17|46.4|45|290
1656663600000|2022-07-01 08:20:00|46.46|45.06|46.7|45.3|46.75|45.35|46.46|45.06|230
1656663900000|2022-07-01 08:25:00|46.68|45.28|46.53|45.13|46.72|45.32|46.47|45.07|214
1656664200000|2022-07-01 08:30:00|46.52|45.12|46.6|45.2|46.68|45.28|46.44|45.04|167
1656664500000|2022-07-01 08:35:00|46.57|45.17|46.44|45.04|46.63|45.23|46.41|45.01|137
1656664800000|2022-07-01 08:40:00|46.43|45.03|46.32|44.92|46.45|45.05|46.31|44.91|112
1656665100000|2022-07-01 08:45:00|46.3|44.9|46.49|45.09|46.49|45.09|46.29|44.89|81
1656665400000|2022-07-01 08:50:00|46.51|45.11|46.39|44.99|46.51|45.11|46.38|44.98|84
1656665700000|2022-07-01 08:55:00|46.38|44.98|46.27|44.87|46.45|45.05|46.23|44.83|125
1656666000000|2022-07-01 09:00:00|46.26|44.86|46.31|44.91|46.31|44.91|46.22|44.82|79
1656666300000|2022-07-01 09:05:00|46.32|44.92|46.34|44.94|46.4|45|46.3|44.9|81
1656666600000|2022-07-01 09:10:00|46.35|44.95|46.23|44.83|46.35|44.95|46.12|44.72|164
1656666900000|2022-07-01 09:15:00|46.22|44.82|46.4|45|46.42|45.02|46.2|44.8|93
1656667200000|2022-07-01 09:20:00|46.41|45.01|46.39|44.99|46.44|45.04|46.35|44.95|113
1656667500000|2022-07-01 09:25:00|46.38|44.98|46.29|44.89|46.41|45.01|46.26|44.86|114
1656667800000|2022-07-01 09:30:00|46.28|44.88|46.23|44.83|46.29|44.89|46.15|44.75|112
1656668100000|2022-07-01 09:35:00|46.25|44.85|46.11|44.71|46.25|44.85|46.1|44.7|118
1656668400000|2022-07-01 09:40:00|46.1|44.7|46.05|44.65|46.17|44.77|45.95|44.55|139
1656668700000|2022-07-01 09:45:00|46.06|44.66|46.09|44.69|46.17|44.77|46|44.6|170
1656669000000|2022-07-01 09:50:00|46.1|44.7|45.98|44.58|46.11|44.71|45.97|44.57|151
1656669300000|2022-07-01 09:55:00|45.97|44.57|46|44.6|46.03|44.63|45.91|44.51|146
1656669600000|2022-07-01 10:00:00|46.01|44.61|46.04|44.64|46.1|44.7|45.95|44.55|137
1656669900000|2022-07-01 10:05:00|46.02|44.62|46.03|44.63|46.09|44.69|45.86|44.46|197
1656670200000|2022-07-01 10:10:00|46.02|44.62|46.08|44.68|46.12|44.72|45.98|44.58|133
1656670500000|2022-07-01 10:15:00|46.07|44.67|46.17|44.77|46.2|44.8|46.07|44.67|128
1656670800000|2022-07-01 10:20:00|46.14|44.74|46.17|44.77|46.24|44.84|46.13|44.73|111
1656671100000|2022-07-01 10:25:00|46.18|44.78|46.24|44.84|46.25|44.85|46.12|44.72|117
1656671400000|2022-07-01 10:30:00|46.21|44.81|46.04|44.64|46.28|44.88|46.04|44.64|225
1656671700000|2022-07-01 10:35:00|46.05|44.65|45.59|44.19|46.08|44.68|45.57|44.17|244
1656672000000|2022-07-01 10:40:00|45.6|44.2|45.41|44.01|45.61|44.21|45.38|43.98|437
1656672300000|2022-07-01 10:45:00|45.42|44.02|45.39|43.99|45.48|44.08|45.34|43.94|313
1656672600000|2022-07-01 10:50:00|45.38|43.98|45.28|43.88|45.4|44|45.23|43.83|225
1656672900000|2022-07-01 10:55:00|45.3|43.9|45.25|43.85|45.37|43.97|45.18|43.78|309
1656673200000|2022-07-01 11:00:00|45.24|43.84|45.23|43.83|45.28|43.88|45.07|43.67|287
1656673500000|2022-07-01 11:05:00|45.21|43.81|45.37|43.97|45.39|43.99|45.19|43.79|245
1656673800000|2022-07-01 11:10:00|45.38|43.98|45.29|43.89|45.39|43.99|45.26|43.86|203
1656674100000|2022-07-01 11:15:00|45.3|43.9|45.28|43.88|45.42|44.02|45.19|43.79|271
1656674400000|2022-07-01 11:20:00|45.27|43.87|45.33|43.93|45.35|43.95|45.24|43.84|198
1656674700000|2022-07-01 11:25:00|45.35|43.95|45.32|43.92|45.39|43.99|45.27|43.87|229
1656675000000|2022-07-01 11:30:00|45.34|43.94|45.31|43.91|45.39|43.99|45.26|43.86|161
1656675300000|2022-07-01 11:35:00|45.3|43.9|45.31|43.91|45.42|44.02|45.27|43.87|156
1656675600000|2022-07-01 11:40:00|45.3|43.9|45.29|43.89|45.33|43.93|45.22|43.82|164
1656675900000|2022-07-01 11:45:00|45.28|43.88|45.22|43.82|45.28|43.88|45.17|43.77|119
1656676200000|2022-07-01 11:50:00|45.21|43.81|45.22|43.82|45.24|43.84|45.15|43.75|137
1656676500000|2022-07-01 11:55:00|45.21|43.81|45.28|43.88|45.32|43.92|45.19|43.79|186
1656676800000|2022-07-01 12:00:00|45.27|43.87|45.4|44|45.43|44.03|45.21|43.81|213
1656677100000|2022-07-01 12:05:00|45.41|44.01|45.31|43.91|45.41|44.01|45.27|43.87|199
1656677400000|2022-07-01 12:10:00|45.29|43.89|45.33|43.93|45.35|43.95|45.28|43.88|112
1656677700000|2022-07-01 12:15:00|45.34|43.94|45.03|43.63|45.42|44.02|45.03|43.63|236
1656678000000|2022-07-01 12:20:00|45.02|43.62|45.07|43.67|45.19|43.79|44.96|43.56|269
1656678300000|2022-07-01 12:25:00|45.09|43.69|45.22|43.82|45.33|43.93|45.07|43.67|266
1656678600000|2022-07-01 12:30:00|45.21|43.81|45.3|43.9|45.37|43.97|45.2|43.8|248
1656678900000|2022-07-01 12:35:00|45.31|43.91|45.29|43.89|45.32|43.92|45.23|43.83|167
1656679200000|2022-07-01 12:40:00|45.3|43.9|45.36|43.96|45.37|43.97|45.24|43.84|151
1656679500000|2022-07-01 12:45:00|45.34|43.94|45.3|43.9|45.41|44.01|45.29|43.89|177
1656679800000|2022-07-01 12:50:00|45.32|43.92|45.29|43.89|45.41|44.01|45.2|43.8|215
1656680100000|2022-07-01 12:55:00|45.28|43.88|45.27|43.87|45.32|43.92|45.22|43.82|143
1656680400000|2022-07-01 13:00:00|45.26|43.86|45.31|43.91|45.37|43.97|45.2|43.8|189
1656680700000|2022-07-01 13:05:00|45.32|43.92|45.28|43.88|45.33|43.93|45.25|43.85|115
1656681000000|2022-07-01 13:10:00|45.29|43.89|45.33|43.93|45.41|44.01|45.26|43.86|189
1656681300000|2022-07-01 13:15:00|45.32|43.92|45.49|44.09|45.5|44.1|45.27|43.87|231
1656681600000|2022-07-01 13:20:00|45.5|44.1|45.44|44.04|45.57|44.17|45.41|44.01|209
1656681900000|2022-07-01 13:25:00|45.43|44.03|45.39|43.99|45.45|44.05|45.36|43.96|163
1656682200000|2022-07-01 13:30:00|45.38|43.98|45.39|43.99|45.53|44.13|45.28|43.88|433
1656682500000|2022-07-01 13:35:00|45.38|43.98|45.25|43.85|45.38|43.98|45.17|43.77|375
1656682800000|2022-07-01 13:40:00|45.26|43.86|45.66|44.26|45.73|44.33|45.25|43.85|332
1656683100000|2022-07-01 13:45:00|45.67|44.27|45.84|44.44|45.97|44.57|45.63|44.23|434
1656683400000|2022-07-01 13:50:00|45.83|44.43|45.85|44.45|45.89|44.49|45.73|44.33|328
1656683700000|2022-07-01 13:55:00|45.86|44.46|45.72|44.32|45.87|44.47|45.69|44.29|297
1656684000000|2022-07-01 14:00:00|45.71|44.31|45.47|44.07|45.81|44.41|45.44|44.04|365
1656684300000|2022-07-01 14:05:00|45.44|44.04|45.59|44.19|45.62|44.22|45.41|44.01|218
1656684600000|2022-07-01 14:10:00|45.6|44.2|45.37|43.97|45.73|44.33|45.3|43.9|321
1656684900000|2022-07-01 14:15:00|45.36|43.96|45.44|44.04|45.48|44.08|45.31|43.91|304
1656685200000|2022-07-01 14:20:00|45.43|44.03|45.42|44.02|45.52|44.12|45.36|43.96|310
1656685500000|2022-07-01 14:25:00|45.41|44.01|45.18|43.78|45.44|44.04|45.15|43.75|264
1656685800000|2022-07-01 14:30:00|45.16|43.76|45.13|43.73|45.2|43.8|45.08|43.68|210
1656686100000|2022-07-01 14:35:00|45.14|43.74|45.17|43.77|45.24|43.84|45.11|43.71|173
1656686400000|2022-07-01 14:40:00|45.16|43.76|45.26|43.86|45.3|43.9|45.1|43.7|159
1656686700000|2022-07-01 14:45:00|45.25|43.85|45.25|43.85|45.3|43.9|45.22|43.82|136
1656687000000|2022-07-01 14:50:00|45.26|43.86|45.23|43.83|45.27|43.87|45.15|43.75|114
1656687300000|2022-07-01 14:55:00|45.22|43.82|45.31|43.91|45.35|43.95|45.2|43.8|101
1656687600000|2022-07-01 15:00:00|45.3|43.9|45.14|43.74|45.3|43.9|45.08|43.68|140
1656687900000|2022-07-01 15:05:00|45.13|43.73|45.37|43.97|45.38|43.98|45.13|43.73|137
1656688200000|2022-07-01 15:10:00|45.36|43.96|45.31|43.91|45.37|43.97|45.26|43.86|130
1656688500000|2022-07-01 15:15:00|45.3|43.9|45.36|43.96|45.44|44.04|45.3|43.9|124
1656688800000|2022-07-01 15:20:00|45.37|43.97|45.28|43.88|45.41|44.01|45.24|43.84|110
1656689100000|2022-07-01 15:25:00|45.27|43.87|45.22|43.82|45.28|43.88|45.18|43.78|110
1656689400000|2022-07-01 15:30:00|45.21|43.81|45.28|43.88|45.29|43.89|45.14|43.74|164
1656689700000|2022-07-01 15:35:00|45.29|43.89|45.29|43.89|45.32|43.92|45.16|43.76|165
1656690000000|2022-07-01 15:40:00|45.28|43.88|45.3|43.9|45.42|44.02|45.27|43.87|117
1656690300000|2022-07-01 15:45:00|45.29|43.89|45.2|43.8|45.33|43.93|45.18|43.78|203
1656690600000|2022-07-01 15:50:00|45.19|43.79|45.05|43.65|45.21|43.81|45.02|43.62|201
1656690900000|2022-07-01 15:55:00|45.04|43.64|45.19|43.79|45.2|43.8|45|43.6|157
1656691200000|2022-07-01 16:00:00|45.18|43.78|45.21|43.81|45.26|43.86|45.09|43.69|187
1656691500000|2022-07-01 16:05:00|45.23|43.83|45.38|43.98|45.4|44|45.21|43.81|135
1656691800000|2022-07-01 16:10:00|45.37|43.97|45.36|43.96|45.37|43.97|45.32|43.92|80
1656692100000|2022-07-01 16:15:00|45.35|43.95|45.49|44.09|45.52|44.12|45.32|43.92|93
1656692400000|2022-07-01 16:20:00|45.5|44.1|45.58|44.18|45.59|44.19|45.49|44.09|121
1656692700000|2022-07-01 16:25:00|45.57|44.17|45.59|44.19|45.62|44.22|45.52|44.12|98
1656693000000|2022-07-01 16:30:00|45.58|44.18|45.51|44.11|45.59|44.19|45.49|44.09|113
1656693300000|2022-07-01 16:35:00|45.52|44.12|45.36|43.96|45.52|44.12|45.32|43.92|100
1656693600000|2022-07-01 16:40:00|45.37|43.97|45.45|44.05|45.48|44.08|45.36|43.96|45
1656693900000|2022-07-01 16:45:00|45.46|44.06|45.51|44.11|45.55|44.15|45.41|44.01|55
1656694200000|2022-07-01 16:50:00|45.5|44.1|45.62|44.22|45.67|44.27|45.5|44.1|126
1656694500000|2022-07-01 16:55:00|45.61|44.21|45.42|44.02|45.66|44.26|45.41|44.01|98
1656694800000|2022-07-01 17:00:00|45.41|44.01|45.33|43.93|45.47|44.07|45.32|43.92|92
1656695100000|2022-07-01 17:05:00|45.34|43.94|45.41|44.01|45.41|44.01|45.29|43.89|91
1656695400000|2022-07-01 17:10:00|45.42|44.02|45.53|44.13|45.53|44.13|45.38|43.98|86
1656695700000|2022-07-01 17:15:00|45.54|44.14|45.56|44.16|45.61|44.21|45.4|44|118
1656696000000|2022-07-01 17:20:00|45.55|44.15|45.5|44.1|45.57|44.17|45.48|44.08|111
1656696300000|2022-07-01 17:25:00|45.51|44.11|45.52|44.12|45.58|44.18|45.47|44.07|108
1656696600000|2022-07-01 17:30:00|45.51|44.11|45.44|44.04|45.61|44.21|45.43|44.03|88
1656696900000|2022-07-01 17:35:00|45.43|44.03|45.71|44.31|45.81|44.41|45.41|44.01|143
1656697200000|2022-07-01 17:40:00|45.72|44.32|45.63|44.23|45.77|44.37|45.58|44.18|114
1656697500000|2022-07-01 17:45:00|45.65|44.25|45.74|44.34|45.75|44.35|45.61|44.21|79
1656697800000|2022-07-01 17:50:00|45.75|44.35|45.7|44.3|45.81|44.41|45.7|44.3|74
1656698100000|2022-07-01 17:55:00|45.71|44.31|45.75|44.35|45.78|44.38|45.68|44.28|67
1656698400000|2022-07-01 18:00:00|45.74|44.34|45.66|44.26|45.75|44.35|45.66|44.26|60
1656698700000|2022-07-01 18:05:00|45.67|44.27|45.63|44.23|45.8|44.4|45.59|44.19|81
1656699000000|2022-07-01 18:10:00|45.62|44.22|45.65|44.25|45.65|44.25|45.59|44.19|44
1656699300000|2022-07-01 18:15:00|45.64|44.24|45.66|44.26|45.66|44.26|45.61|44.21|39
1656699600000|2022-07-01 18:20:00|45.67|44.27|45.79|44.39|45.8|44.4|45.67|44.27|78
1656699900000|2022-07-01 18:25:00|45.78|44.38|45.7|44.3|45.79|44.39|45.7|44.3|59
1656700200000|2022-07-01 18:30:00|45.71|44.31|45.77|44.37|45.8|44.4|45.69|44.29|69
1656700500000|2022-07-01 18:35:00|45.76|44.36|45.69|44.29|45.77|44.37|45.65|44.25|92
1656700800000|2022-07-01 18:40:00|45.68|44.28|45.63|44.23|45.68|44.28|45.61|44.21|30
1656701100000|2022-07-01 18:45:00|45.62|44.22|45.66|44.26|45.68|44.28|45.6|44.2|40
1656701400000|2022-07-01 18:50:00|45.67|44.27|45.57|44.17|45.71|44.31|45.55|44.15|77
1656701700000|2022-07-01 18:55:00|45.58|44.18|45.63|44.23|45.66|44.26|45.51|44.11|113
1656702000000|2022-07-01 19:00:00|45.62|44.22|45.56|44.16|45.63|44.23|45.53|44.13|87
1656702300000|2022-07-01 19:05:00|45.57|44.17|45.64|44.24|45.65|44.25|45.55|44.15|89
1656702600000|2022-07-01 19:10:00|45.63|44.23|45.68|44.28|45.71|44.31|45.62|44.22|67
1656702900000|2022-07-01 19:15:00|45.67|44.27|45.52|44.12|45.69|44.29|45.51|44.11|64
1656703200000|2022-07-01 19:20:00|45.51|44.11|45.49|44.09|45.55|44.15|45.43|44.03|77
1656703500000|2022-07-01 19:25:00|45.48|44.08|45.51|44.11|45.51|44.11|45.43|44.03|59
1656703800000|2022-07-01 19:30:00|45.52|44.12|45.55|44.15|45.63|44.23|45.51|44.11|63
1656704100000|2022-07-01 19:35:00|45.56|44.16|45.57|44.17|45.59|44.19|45.52|44.12|36
1656704400000|2022-07-01 19:40:00|45.56|44.16|45.64|44.24|45.65|44.25|45.55|44.15|48
1656704700000|2022-07-01 19:45:00|45.63|44.23|45.7|44.3|45.7|44.3|45.61|44.21|34
1656705000000|2022-07-01 19:50:00|45.71|44.31|45.7|44.3|45.71|44.31|45.64|44.24|41
1656705300000|2022-07-01 19:55:00|45.69|44.29|45.78|44.38|45.78|44.38|45.68|44.28|34
1656705600000|2022-07-01 20:00:00|45.79|44.39|45.72|44.32|45.84|44.44|45.7|44.3|69
1656705900000|2022-07-01 20:05:00|45.73|44.33|46.01|44.61|46.01|44.61|45.72|44.32|87
1656706200000|2022-07-01 20:10:00|46|44.6|45.95|44.55|46.01|44.61|45.91|44.51|57
1656706500000|2022-07-01 20:15:00|45.93|44.53|46.13|44.73|46.19|44.79|45.91|44.51|102
1656706800000|2022-07-01 20:20:00|46.14|44.74|46.12|44.72|46.31|44.91|46.09|44.69|156
1656707100000|2022-07-01 20:25:00|46.11|44.71|46.15|44.75|46.23|44.83|46.06|44.66|92
1656707400000|2022-07-01 20:30:00|46.14|44.74|46.1|44.7|46.19|44.79|46.06|44.66|88
1656707700000|2022-07-01 20:35:00|46.09|44.69|46.01|44.61|46.1|44.7|45.99|44.59|81
1656708000000|2022-07-01 20:40:00|46.02|44.62|46|44.6|46.05|44.65|45.97|44.57|61
1656708300000|2022-07-01 20:45:00|45.99|44.59|46.08|44.68|46.08|44.68|45.98|44.58|64
1656708600000|2022-07-01 20:50:00|46.09|44.69|46.13|44.73|46.15|44.75|46.09|44.69|63
1656708900000|2022-07-01 20:55:00|45.88|44.48|45.86|44.46|45.95|44.55|45.85|44.45|63
1656745200000|2022-07-02 07:00:00|45.23|43.83|45.27|43.87|45.27|43.87|45.22|43.82|41
1656745500000|2022-07-02 07:05:00|45.26|43.86|45.33|43.93|45.34|43.94|45.24|43.84|38
1656745800000|2022-07-02 07:10:00|45.34|43.94|45.31|43.91|45.36|43.96|45.28|43.88|59
1656746100000|2022-07-02 07:15:00|45.3|43.9|45.4|44|45.43|44.03|45.28|43.88|49
1656746400000|2022-07-02 07:20:00|45.41|44.01|45.43|44.03|45.44|44.04|45.4|44|45
1656746700000|2022-07-02 07:25:00|45.41|44.01|45.3|43.9|45.42|44.02|45.3|43.9|50
1656747000000|2022-07-02 07:30:00|45.31|43.91|45.28|43.88|45.34|43.94|45.26|43.86|82
1656747300000|2022-07-02 07:35:00|45.27|43.87|45.36|43.96|45.36|43.96|45.25|43.85|54
1656747600000|2022-07-02 07:40:00|45.37|43.97|45.28|43.88|45.4|44|45.27|43.87|52
1656747900000|2022-07-02 07:45:00|45.29|43.89|45.18|43.78|45.3|43.9|45.15|43.75|66
1656748200000|2022-07-02 07:50:00|45.19|43.79|45.2|43.8|45.23|43.83|45.15|43.75|74
1656748500000|2022-07-02 07:55:00|45.19|43.79|45.19|43.79|45.25|43.85|45.18|43.78|91
1656748800000|2022-07-02 08:00:00|45.2|43.8|45.23|43.83|45.25|43.85|45.19|43.79|56
1656749100000|2022-07-02 08:05:00|45.22|43.82|45.23|43.83|45.24|43.84|45.18|43.78|76
1656749400000|2022-07-02 08:10:00|45.24|43.84|45.35|43.95|45.37|43.97|45.22|43.82|78
1656749700000|2022-07-02 08:15:00|45.36|43.96|45.31|43.91|45.39|43.99|45.29|43.89|53
1656750000000|2022-07-02 08:20:00|45.32|43.92|45.38|43.98|45.38|43.98|45.27|43.87|45
1656750300000|2022-07-02 08:25:00|45.37|43.97|45.37|43.97|45.37|43.97|45.32|43.92|33
1656750600000|2022-07-02 08:30:00|45.38|43.98|45.32|43.92|45.41|44.01|45.32|43.92|36
1656750900000|2022-07-02 08:35:00|45.33|43.93|45.22|43.82|45.33|43.93|45.21|43.81|79
1656751200000|2022-07-02 08:40:00|45.21|43.81|45.2|43.8|45.25|43.85|45.2|43.8|63
1656751500000|2022-07-02 08:45:00|45.21|43.81|45.21|43.81|45.26|43.86|45.18|43.78|74
1656751800000|2022-07-02 08:50:00|45.22|43.82|45.21|43.81|45.27|43.87|45.18|43.78|40
1656752100000|2022-07-02 08:55:00|45.22|43.82|45.07|43.67|45.23|43.83|44.98|43.58|77
1656752400000|2022-07-02 09:00:00|45.06|43.66|45.12|43.72|45.13|43.73|45.03|43.63|122
1656752700000|2022-07-02 09:05:00|45.11|43.71|45.22|43.82|45.22|43.82|45.08|43.68|75
1656753000000|2022-07-02 09:10:00|45.21|43.81|45.31|43.91|45.32|43.92|45.21|43.81|71
1656753300000|2022-07-02 09:15:00|45.3|43.9|45.23|43.83|45.31|43.91|45.22|43.82|61
1656753600000|2022-07-02 09:20:00|45.24|43.84|45.12|43.72|45.25|43.85|45.12|43.72|43
1656753900000|2022-07-02 09:25:00|45.11|43.71|44.86|43.46|45.11|43.71|44.78|43.38|182
1656754200000|2022-07-02 09:30:00|44.85|43.45|44.9|43.5|45|43.6|44.84|43.44|124
1656754500000|2022-07-02 09:35:00|44.89|43.49|44.98|43.58|44.99|43.59|44.88|43.48|86
1656754800000|2022-07-02 09:40:00|44.99|43.59|44.97|43.57|45.01|43.61|44.91|43.51|61
1656755100000|2022-07-02 09:45:00|44.98|43.58|45.13|43.73|45.14|43.74|44.98|43.58|90
1656755400000|2022-07-02 09:50:00|45.14|43.74|45.16|43.76|45.26|43.86|45.11|43.71|107
1656755700000|2022-07-02 09:55:00|45.17|43.77|45.22|43.82|45.22|43.82|45.14|43.74|52
1656756000000|2022-07-02 10:00:00|45.21|43.81|45.16|43.76|45.23|43.83|45.16|43.76|61
1656756300000|2022-07-02 10:05:00|45.15|43.75|45.15|43.75|45.19|43.79|45.15|43.75|29
1656756600000|2022-07-02 10:10:00|45.14|43.74|45.22|43.82|45.22|43.82|45.14|43.74|23
1656756900000|2022-07-02 10:15:00|45.23|43.83|45.17|43.77|45.25|43.85|45.14|43.74|45
1656757200000|2022-07-02 10:20:00|45.16|43.76|45.14|43.74|45.19|43.79|45.13|43.73|17
1656757500000|2022-07-02 10:25:00|45.13|43.73|45.24|43.84|45.24|43.84|45.13|43.73|32
1656757800000|2022-07-02 10:30:00|45.23|43.83|45.36|43.96|45.36|43.96|45.2|43.8|51
1656758100000|2022-07-02 10:35:00|45.34|43.94|45.47|44.07|45.47|44.07|45.32|43.92|110
1656758400000|2022-07-02 10:40:00|45.48|44.08|45.47|44.07|45.53|44.13|45.38|43.98|69
1656758700000|2022-07-02 10:45:00|45.45|44.05|45.51|44.11|45.55|44.15|45.45|44.05|68
1656759000000|2022-07-02 10:50:00|45.52|44.12|45.49|44.09|45.59|44.19|45.48|44.08|64
1656759300000|2022-07-02 10:55:00|45.48|44.08|45.51|44.11|45.55|44.15|45.48|44.08|40
1656759600000|2022-07-02 11:00:00|45.52|44.12|45.51|44.11|45.54|44.14|45.5|44.1|58
1656759900000|2022-07-02 11:05:00|45.52|44.12|45.56|44.16|45.59|44.19|45.51|44.11|44
1656760200000|2022-07-02 11:10:00|45.55|44.15|45.61|44.21|45.62|44.22|45.52|44.12|53
1656760500000|2022-07-02 11:15:00|45.62|44.22|45.59|44.19|45.62|44.22|45.55|44.15|52
1656760800000|2022-07-02 11:20:00|45.6|44.2|45.55|44.15|45.66|44.26|45.55|44.15|37
1656761100000|2022-07-02 11:25:00|45.56|44.16|45.57|44.17|45.58|44.18|45.55|44.15|18
1656761400000|2022-07-02 11:30:00|45.56|44.16|45.54|44.14|45.62|44.22|45.52|44.12|57
1656761700000|2022-07-02 11:35:00|45.53|44.13|45.48|44.08|45.53|44.13|45.47|44.07|32
1656762000000|2022-07-02 11:40:00|45.47|44.07|45.52|44.12|45.53|44.13|45.45|44.05|52
1656762300000|2022-07-02 11:45:00|45.53|44.13|45.46|44.06|45.54|44.14|45.45|44.05|40
1656762600000|2022-07-02 11:50:00|45.45|44.05|45.8|44.4|45.83|44.43|45.45|44.05|68
1656762900000|2022-07-02 11:55:00|45.82|44.42|45.74|44.34|45.88|44.48|45.74|44.34|68
1656763200000|2022-07-02 12:00:00|45.73|44.33|45.82|44.42|46.08|44.68|45.71|44.31|160
1656763500000|2022-07-02 12:05:00|45.83|44.43|45.92|44.52|46.07|44.67|45.8|44.4|141
1656763800000|2022-07-02 12:10:00|45.93|44.53|45.91|44.51|45.98|44.58|45.85|44.45|72
1656764100000|2022-07-02 12:15:00|45.92|44.52|45.82|44.42|46.01|44.61|45.81|44.41|102
1656764400000|2022-07-02 12:20:00|45.81|44.41|45.81|44.41|45.85|44.45|45.74|44.34|68
1656764700000|2022-07-02 12:25:00|45.8|44.4|45.75|44.35|45.82|44.42|45.74|44.34|50
1656765000000|2022-07-02 12:30:00|45.74|44.34|45.68|44.28|45.74|44.34|45.65|44.25|41
1656765300000|2022-07-02 12:35:00|45.67|44.27|45.7|44.3|45.74|44.34|45.65|44.25|77
1656765600000|2022-07-02 12:40:00|45.71|44.31|45.97|44.57|46.03|44.63|45.67|44.27|142
1656765900000|2022-07-02 12:45:00|45.96|44.56|45.97|44.57|45.98|44.58|45.84|44.44|130
1656766200000|2022-07-02 12:50:00|45.98|44.58|45.94|44.54|46.01|44.61|45.91|44.51|97
1656766500000|2022-07-02 12:55:00|45.95|44.55|45.98|44.58|46.03|44.63|45.94|44.54|48
1656766800000|2022-07-02 13:00:00|45.99|44.59|45.87|44.47|45.99|44.59|45.86|44.46|44
1656767100000|2022-07-02 13:05:00|45.86|44.46|45.79|44.39|45.86|44.46|45.78|44.38|60
1656767400000|2022-07-02 13:10:00|45.78|44.38|45.7|44.3|45.83|44.43|45.69|44.29|90
1656767700000|2022-07-02 13:15:00|45.69|44.29|45.7|44.3|45.74|44.34|45.67|44.27|74
1656768000000|2022-07-02 13:20:00|45.71|44.31|45.75|44.35|45.78|44.38|45.71|44.31|58
1656768300000|2022-07-02 13:25:00|45.74|44.34|45.69|44.29|45.75|44.35|45.69|44.29|34
1656768600000|2022-07-02 13:30:00|45.68|44.28|45.68|44.28|45.71|44.31|45.65|44.25|36
1656768900000|2022-07-02 13:35:00|45.67|44.27|45.72|44.32|45.75|44.35|45.67|44.27|46
1656769200000|2022-07-02 13:40:00|45.73|44.33|45.69|44.29|45.74|44.34|45.66|44.26|35
1656769500000|2022-07-02 13:45:00|45.7|44.3|45.66|44.26|45.71|44.31|45.66|44.26|17
1656769800000|2022-07-02 13:50:00|45.65|44.25|45.63|44.23|45.72|44.32|45.63|44.23|30
1656770100000|2022-07-02 13:55:00|45.64|44.24|45.72|44.32|45.72|44.32|45.63|44.23|39
1656770400000|2022-07-02 14:00:00|45.73|44.33|45.82|44.42|45.83|44.43|45.73|44.33|60
1656770700000|2022-07-02 14:05:00|45.83|44.43|45.82|44.42|45.84|44.44|45.78|44.38|36
1656771000000|2022-07-02 14:10:00|45.83|44.43|45.83|44.43|45.83|44.43|45.8|44.4|17
1656771300000|2022-07-02 14:15:00|45.82|44.42|45.86|44.46|45.98|44.58|45.81|44.41|113
1656771600000|2022-07-02 14:20:00|45.85|44.45|45.85|44.45|45.9|44.5|45.85|44.45|49
1656771900000|2022-07-02 14:25:00|45.86|44.46|45.89|44.49|45.9|44.5|45.86|44.46|34
1656772200000|2022-07-02 14:30:00|45.88|44.48|45.92|44.52|45.94|44.54|45.85|44.45|51
1656772500000|2022-07-02 14:35:00|45.93|44.53|45.94|44.54|45.95|44.55|45.84|44.44|89
1656772800000|2022-07-02 14:40:00|45.93|44.53|45.91|44.51|45.95|44.55|45.9|44.5|23
1656773100000|2022-07-02 14:45:00|45.9|44.5|45.81|44.41|45.92|44.52|45.78|44.38|70
1656773400000|2022-07-02 14:50:00|45.8|44.4|45.75|44.35|45.8|44.4|45.73|44.33|28
1656773700000|2022-07-02 14:55:00|45.76|44.36|45.74|44.34|45.8|44.4|45.73|44.33|30
1656774000000|2022-07-02 15:00:00|45.75|44.35|45.73|44.33|45.77|44.37|45.7|44.3|44
1656774300000|2022-07-02 15:05:00|45.74|44.34|45.76|44.36|45.76|44.36|45.72|44.32|21
1656774600000|2022-07-02 15:10:00|45.75|44.35|45.55|44.15|45.75|44.35|45.5|44.1|46
1656774900000|2022-07-02 15:15:00|45.56|44.16|45.58|44.18|45.6|44.2|45.54|44.14|67
1656775200000|2022-07-02 15:20:00|45.57|44.17|45.32|43.92|45.6|44.2|45.31|43.91|117
1656775500000|2022-07-02 15:25:00|45.31|43.91|45.35|43.95|45.41|44.01|45.29|43.89|110
1656775800000|2022-07-02 15:30:00|45.36|43.96|45.4|44|45.41|44.01|45.33|43.93|99
1656776100000|2022-07-02 15:35:00|45.41|44.01|45.45|44.05|45.46|44.06|45.37|43.97|50
1656776400000|2022-07-02 15:40:00|45.46|44.06|45.46|44.06|45.52|44.12|45.44|44.04|37
1656776700000|2022-07-02 15:45:00|45.45|44.05|45.49|44.09|45.51|44.11|45.42|44.02|40
1656777000000|2022-07-02 15:50:00|45.48|44.08|45.54|44.14|45.59|44.19|45.45|44.05|69
1656777300000|2022-07-02 15:55:00|45.55|44.15|45.52|44.12|45.56|44.16|45.5|44.1|98
1656777600000|2022-07-02 16:00:00|45.53|44.13|45.52|44.12|45.55|44.15|45.49|44.09|65
1656777900000|2022-07-02 16:05:00|45.51|44.11|45.52|44.12|45.56|44.16|45.51|44.11|36
1656778200000|2022-07-02 16:10:00|45.53|44.13|45.46|44.06|45.61|44.21|45.45|44.05|91
1656778500000|2022-07-02 16:15:00|45.45|44.05|45.45|44.05|45.46|44.06|45.39|43.99|53
1656778800000|2022-07-02 16:20:00|45.46|44.06|45.52|44.12|45.52|44.12|45.43|44.03|37
1656779100000|2022-07-02 16:25:00|45.53|44.13|45.8|44.4|45.81|44.41|45.53|44.13|96
1656779400000|2022-07-02 16:30:00|45.81|44.41|45.76|44.36|45.84|44.44|45.75|44.35|88
1656779700000|2022-07-02 16:35:00|45.77|44.37|45.78|44.38|45.85|44.45|45.77|44.37|73
1656780000000|2022-07-02 16:40:00|45.79|44.39|45.72|44.32|45.79|44.39|45.67|44.27|53
1656780300000|2022-07-02 16:45:00|45.73|44.33|45.88|44.48|45.89|44.49|45.7|44.3|74
1656780600000|2022-07-02 16:50:00|45.89|44.49|45.82|44.42|45.9|44.5|45.8|44.4|75
1656780900000|2022-07-02 16:55:00|45.81|44.41|45.83|44.43|45.85|44.45|45.8|44.4|33
1656781200000|2022-07-02 17:00:00|45.84|44.44|45.84|44.44|45.86|44.46|45.79|44.39|74
1656781500000|2022-07-02 17:05:00|45.85|44.45|45.78|44.38|45.87|44.47|45.68|44.28|98
1656781800000|2022-07-02 17:10:00|45.77|44.37|45.73|44.33|45.82|44.42|45.72|44.32|48
1656782100000|2022-07-02 17:15:00|45.74|44.34|45.75|44.35|45.78|44.38|45.72|44.32|61
1656782400000|2022-07-02 17:20:00|45.74|44.34|45.77|44.37|45.81|44.41|45.74|44.34|64
1656782700000|2022-07-02 17:25:00|45.78|44.38|45.89|44.49|45.89|44.49|45.77|44.37|56
1656783000000|2022-07-02 17:30:00|45.91|44.51|45.88|44.48|45.94|44.54|45.87|44.47|66
1656783300000|2022-07-02 17:35:00|45.87|44.47|45.88|44.48|45.88|44.48|45.84|44.44|18
1656783600000|2022-07-02 17:40:00|45.89|44.49|45.85|44.45|45.89|44.49|45.83|44.43|26
1656783900000|2022-07-02 17:45:00|45.84|44.44|45.93|44.53|45.94|44.54|45.84|44.44|71
1656784200000|2022-07-02 17:50:00|45.92|44.52|45.87|44.47|45.93|44.53|45.81|44.41|55
1656784500000|2022-07-02 17:55:00|45.86|44.46|45.89|44.49|45.89|44.49|45.85|44.45|40
1656784800000|2022-07-02 18:00:00|45.88|44.48|45.85|44.45|45.88|44.48|45.83|44.43|38
1656785100000|2022-07-02 18:05:00|45.82|44.42|46.13|44.73|46.2|44.8|45.77|44.37|110
1656785400000|2022-07-02 18:10:00|46.14|44.74|46.07|44.67|46.16|44.76|46.02|44.62|80
1656785700000|2022-07-02 18:15:00|46.08|44.68|46.1|44.7|46.16|44.76|46.08|44.68|54
1656786000000|2022-07-02 18:20:00|46.09|44.69|46.04|44.64|46.1|44.7|46.03|44.63|56
1656786300000|2022-07-02 18:25:00|46.05|44.65|46.05|44.65|46.12|44.72|46.04|44.64|61
1656786600000|2022-07-02 18:30:00|46.04|44.64|46.09|44.69|46.1|44.7|46.03|44.63|48
1656786900000|2022-07-02 18:35:00|46.1|44.7|46.06|44.66|46.1|44.7|46.05|44.65|53
1656787200000|2022-07-02 18:40:00|46.07|44.67|46.04|44.64|46.08|44.68|46.04|44.64|48
1656787500000|2022-07-02 18:45:00|46.05|44.65|46.15|44.75|46.22|44.82|45.97|44.57|102
1656787800000|2022-07-02 18:50:00|46.16|44.76|46.27|44.87|46.33|44.93|46.13|44.73|131
1656788100000|2022-07-02 18:55:00|46.28|44.88|46.15|44.75|46.31|44.91|46.11|44.71|91
1656788400000|2022-07-02 19:00:00|46.14|44.74|46.25|44.85|46.25|44.85|46.13|44.73|76
1656788700000|2022-07-02 19:05:00|46.24|44.84|46.16|44.76|46.27|44.87|46.15|44.75|91
1656789000000|2022-07-02 19:10:00|46.15|44.75|46.09|44.69|46.16|44.76|46.07|44.67|60
1656789300000|2022-07-02 19:15:00|46.08|44.68|46.13|44.73|46.16|44.76|46.08|44.68|74
1656789600000|2022-07-02 19:20:00|46.12|44.72|46.01|44.61|46.14|44.74|45.94|44.54|83
1656789900000|2022-07-02 19:25:00|46.02|44.62|45.94|44.54|46.08|44.68|45.93|44.53|73
1656790200000|2022-07-02 19:30:00|45.95|44.55|46.49|45.09|46.49|45.09|45.95|44.55|181
1656790500000|2022-07-02 19:35:00|46.48|45.08|46.57|45.17|46.57|45.17|46.36|44.96|187
1656790800000|2022-07-02 19:40:00|46.56|45.16|46.77|45.37|46.84|45.44|46.45|45.05|208
1656791100000|2022-07-02 19:45:00|46.78|45.38|46.52|45.12|46.81|45.41|46.46|45.06|156
1656791400000|2022-07-02 19:50:00|46.51|45.11|46.38|44.98|46.52|45.12|46.38|44.98|68
1656791700000|2022-07-02 19:55:00|46.37|44.97|46.46|45.06|46.51|45.11|46.37|44.97|77
1656792000000|2022-07-02 20:00:00|46.45|45.05|46.39|44.99|46.47|45.07|46.37|44.97|97
1656792300000|2022-07-02 20:05:00|46.4|45|46.45|45.05|46.5|45.1|46.31|44.91|88
1656792600000|2022-07-02 20:10:00|46.44|45.04|46.42|45.02|46.46|45.06|46.37|44.97|80
1656792900000|2022-07-02 20:15:00|46.43|45.03|46.4|45|46.46|45.06|46.34|44.94|88
1656793200000|2022-07-02 20:20:00|46.39|44.99|46.49|45.09|46.5|45.1|46.38|44.98|72
1656793500000|2022-07-02 20:25:00|46.5|45.1|46.51|45.11|46.61|45.21|46.49|45.09|96
1656793800000|2022-07-02 20:30:00|46.52|45.12|46.48|45.08|46.54|45.14|46.43|45.03|60
1656794100000|2022-07-02 20:35:00|46.47|45.07|46.43|45.03|46.51|45.11|46.42|45.02|61
1656794400000|2022-07-02 20:40:00|46.42|45.02|46.42|45.02|46.46|45.06|46.42|45.02|67
1656794700000|2022-07-02 20:45:00|46.41|45.01|46.32|44.92|46.42|45.02|46.18|44.78|119
1656795000000|2022-07-02 20:50:00|46.33|44.93|46.34|44.94|46.35|44.95|46.26|44.86|55
1656795300000|2022-07-02 20:55:00|46.35|44.95|46.33|44.93|46.37|44.97|46.28|44.88|43
1656795600000|2022-07-02 21:00:00|46.32|44.92|46.32|44.92|46.35|44.95|46.29|44.89|66
1656795900000|2022-07-02 21:05:00|46.33|44.93|46.5|45.1|46.5|45.1|46.28|44.88|105
1656796200000|2022-07-02 21:10:00|46.49|45.09|46.59|45.19|46.63|45.23|46.49|45.09|67
1656796500000|2022-07-02 21:15:00|46.58|45.18|46.58|45.18|46.63|45.23|46.58|45.18|40
1656796800000|2022-07-02 21:20:00|46.57|45.17|46.53|45.13|46.57|45.17|46.49|45.09|57
1656797100000|2022-07-02 21:25:00|46.52|45.12|46.5|45.1|46.55|45.15|46.5|45.1|39
1656797400000|2022-07-02 21:30:00|46.51|45.11|46.5|45.1|46.52|45.12|46.49|45.09|38
1656797700000|2022-07-02 21:35:00|46.49|45.09|46.51|45.11|46.56|45.16|46.49|45.09|42
1656798000000|2022-07-02 21:40:00|46.52|45.12|46.45|45.05|46.53|45.13|46.43|45.03|20
1656798300000|2022-07-02 21:45:00|46.46|45.06|46.54|45.14|46.54|45.14|46.46|45.06|33
1656798600000|2022-07-02 21:50:00|46.55|45.15|46.59|45.19|46.69|45.29|46.55|45.15|50
1656798900000|2022-07-02 21:55:00|46.58|45.18|46.67|45.27|46.72|45.32|46.57|45.17|78
1656799200000|2022-07-02 22:00:00|46.66|45.26|46.64|45.24|46.69|45.29|46.56|45.16|103
1656799500000|2022-07-02 22:05:00|46.63|45.23|46.53|45.13|46.64|45.24|46.51|45.11|61
1656799800000|2022-07-02 22:10:00|46.54|45.14|46.61|45.21|46.62|45.22|46.53|45.13|75
1656800100000|2022-07-02 22:15:00|46.6|45.2|46.73|45.33|46.76|45.36|46.52|45.12|113
1656800400000|2022-07-02 22:20:00|46.74|45.34|46.68|45.28|46.74|45.34|46.63|45.23|64
1656800700000|2022-07-02 22:25:00|46.69|45.29|46.67|45.27|46.73|45.33|46.65|45.25|42
1656801000000|2022-07-02 22:30:00|46.66|45.26|46.72|45.32|46.75|45.35|46.65|45.25|57
1656801300000|2022-07-02 22:35:00|46.73|45.33|46.78|45.38|46.81|45.41|46.69|45.29|77
1656801600000|2022-07-02 22:40:00|46.77|45.37|46.69|45.29|46.77|45.37|46.65|45.25|82
1656801900000|2022-07-02 22:45:00|46.68|45.28|46.53|45.13|46.69|45.29|46.53|45.13|69
1656802200000|2022-07-02 22:50:00|46.54|45.14|46.55|45.15|46.62|45.22|46.54|45.14|39
1656802500000|2022-07-02 22:55:00|46.54|45.14|46.45|45.05|46.56|45.16|46.45|45.05|65
1656802800000|2022-07-02 23:00:00|46.46|45.06|46.39|44.99|46.5|45.1|46.39|44.99|25
1656803100000|2022-07-02 23:05:00|46.38|44.98|46.47|45.07|46.49|45.09|46.38|44.98|47
1656803400000|2022-07-02 23:10:00|46.48|45.08|46.48|45.08|46.5|45.1|46.43|45.03|46
1656803700000|2022-07-02 23:15:00|46.47|45.07|46.37|44.97|46.5|45.1|46.37|44.97|60
1656804000000|2022-07-02 23:20:00|46.38|44.98|46.35|44.95|46.4|45|46.34|44.94|51
1656804300000|2022-07-02 23:25:00|46.34|44.94|46.36|44.96|46.37|44.97|46.24|44.84|92
1656804600000|2022-07-02 23:30:00|46.37|44.97|46.4|45|46.42|45.02|46.29|44.89|152
1656804900000|2022-07-02 23:35:00|46.41|45.01|46.4|45|46.42|45.02|46.35|44.95|64
1656805200000|2022-07-02 23:40:00|46.41|45.01|46.41|45.01|46.45|45.05|46.39|44.99|108
1656805500000|2022-07-02 23:45:00|46.42|45.02|46.35|44.95|46.42|45.02|46.3|44.9|77
1656805800000|2022-07-02 23:50:00|46.34|44.94|46.28|44.88|46.35|44.95|46.27|44.87|112
1656806100000|2022-07-02 23:55:00|46.27|44.87|46.26|44.86|46.29|44.89|46.23|44.83|67
1656806400000|2022-07-03 00:00:00|46.27|44.87|46.23|44.83|46.33|44.93|46.22|44.82|82
1656806700000|2022-07-03 00:05:00|46.22|44.82|46.23|44.83|46.29|44.89|46.21|44.81|52
1656807000000|2022-07-03 00:10:00|46.24|44.84|46.27|44.87|46.29|44.89|46.24|44.84|42
1656807300000|2022-07-03 00:15:00|46.28|44.88|46.17|44.77|46.37|44.97|46.16|44.76|126
1656807600000|2022-07-03 00:20:00|46.16|44.76|46.03|44.63|46.17|44.77|45.92|44.52|213
1656807900000|2022-07-03 00:25:00|46.04|44.64|46.07|44.67|46.12|44.72|45.98|44.58|143
1656808200000|2022-07-03 00:30:00|46.08|44.68|46.02|44.62|46.09|44.69|45.98|44.58|138
1656808500000|2022-07-03 00:35:00|46.03|44.63|46.1|44.7|46.14|44.74|46.02|44.62|98
1656808800000|2022-07-03 00:40:00|46.11|44.71|46.05|44.65|46.12|44.72|46.03|44.63|53
1656809100000|2022-07-03 00:45:00|46.06|44.66|46|44.6|46.09|44.69|46|44.6|104
1656809400000|2022-07-03 00:50:00|46.01|44.61|46.06|44.66|46.07|44.67|45.99|44.59|123
1656809700000|2022-07-03 00:55:00|46.05|44.65|46.06|44.66|46.09|44.69|46.04|44.64|47
1656810000000|2022-07-03 01:00:00|46.08|44.68|46|44.6|46.08|44.68|45.96|44.56|193
1656810300000|2022-07-03 01:05:00|46.01|44.61|45.95|44.55|46.01|44.61|45.93|44.53|108
1656810600000|2022-07-03 01:10:00|45.94|44.54|45.93|44.53|45.99|44.59|45.92|44.52|70
1656810900000|2022-07-03 01:15:00|45.94|44.54|45.92|44.52|45.97|44.57|45.91|44.51|66
1656811200000|2022-07-03 01:20:00|45.94|44.54|46.03|44.63|46.07|44.67|45.93|44.53|110
1656811500000|2022-07-03 01:25:00|46.04|44.64|46.12|44.72|46.17|44.77|46.03|44.63|63
1656811800000|2022-07-03 01:30:00|46.11|44.71|46.08|44.68|46.16|44.76|46.08|44.68|82
1656812100000|2022-07-03 01:35:00|46.09|44.69|46.04|44.64|46.12|44.72|46.01|44.61|60
1656812400000|2022-07-03 01:40:00|46.03|44.63|45.85|44.45|46.03|44.63|45.81|44.41|139
1656812700000|2022-07-03 01:45:00|45.84|44.44|45.76|44.36|45.85|44.45|45.74|44.34|128
1656813000000|2022-07-03 01:50:00|45.75|44.35|45.8|44.4|45.81|44.41|45.75|44.35|58
1656813300000|2022-07-03 01:55:00|45.81|44.41|45.8|44.4|45.86|44.46|45.79|44.39|140
1656813600000|2022-07-03 02:00:00|45.79|44.39|45.86|44.46|45.87|44.47|45.77|44.37|105
1656813900000|2022-07-03 02:05:00|45.87|44.47|45.88|44.48|45.91|44.51|45.85|44.45|111
1656814200000|2022-07-03 02:10:00|45.87|44.47|45.94|44.54|45.94|44.54|45.87|44.47|55
1656814500000|2022-07-03 02:15:00|45.95|44.55|45.98|44.58|45.98|44.58|45.92|44.52|138
1656814800000|2022-07-03 02:20:00|45.97|44.57|46.03|44.63|46.04|44.64|45.97|44.57|46
1656815100000|2022-07-03 02:25:00|46.02|44.62|45.98|44.58|46.04|44.64|45.95|44.55|90
1656815400000|2022-07-03 02:30:00|45.97|44.57|46|44.6|46.03|44.63|45.95|44.55|88
1656815700000|2022-07-03 02:35:00|46.01|44.61|46|44.6|46.04|44.64|45.98|44.58|37
1656816000000|2022-07-03 02:40:00|45.99|44.59|46|44.6|46.01|44.61|45.97|44.57|44
1656816300000|2022-07-03 02:45:00|45.99|44.59|46.01|44.61|46.04|44.64|45.98|44.58|81
1656816600000|2022-07-03 02:50:00|46|44.6|45.94|44.54|46.02|44.62|45.94|44.54|50
1656816900000|2022-07-03 02:55:00|45.95|44.55|45.95|44.55|45.99|44.59|45.94|44.54|42
1656817200000|2022-07-03 03:00:00|45.94|44.54|45.87|44.47|45.96|44.56|45.85|44.45|86
1656817500000|2022-07-03 03:05:00|45.86|44.46|45.87|44.47|45.88|44.48|45.83|44.43|53
1656817800000|2022-07-03 03:10:00|45.88|44.48|45.79|44.39|45.9|44.5|45.78|44.38|38
1656818100000|2022-07-03 03:15:00|45.78|44.38|45.88|44.48|45.88|44.48|45.78|44.38|42
1656818400000|2022-07-03 03:20:00|45.87|44.47|45.84|44.44|45.87|44.47|45.82|44.42|46
1656818700000|2022-07-03 03:25:00|45.85|44.45|45.85|44.45|45.92|44.52|45.84|44.44|42
1656819000000|2022-07-03 03:30:00|45.84|44.44|45.85|44.45|45.86|44.46|45.81|44.41|39
1656819300000|2022-07-03 03:35:00|45.84|44.44|45.9|44.5|45.91|44.51|45.82|44.42|36
1656819600000|2022-07-03 03:40:00|45.91|44.51|45.99|44.59|46|44.6|45.9|44.5|95
1656819900000|2022-07-03 03:45:00|45.98|44.58|45.98|44.58|45.99|44.59|45.93|44.53|111
1656820200000|2022-07-03 03:50:00|45.97|44.57|45.94|44.54|45.99|44.59|45.94|44.54|66
1656820500000|2022-07-03 03:55:00|45.95|44.55|45.96|44.56|46.01|44.61|45.94|44.54|50
1656820800000|2022-07-03 04:00:00|45.97|44.57|45.97|44.57|46|44.6|45.93|44.53|43
1656821100000|2022-07-03 04:05:00|45.98|44.58|45.99|44.59|46.01|44.61|45.98|44.58|61
1656821400000|2022-07-03 04:10:00|46|44.6|46.04|44.64|46.07|44.67|45.99|44.59|61
1656821700000|2022-07-03 04:15:00|46.03|44.63|46.02|44.62|46.06|44.66|46.01|44.61|72
1656822000000|2022-07-03 04:20:00|46.03|44.63|45.98|44.58|46.03|44.63|45.97|44.57|20
1656822300000|2022-07-03 04:25:00|45.99|44.59|46.02|44.62|46.03|44.63|45.98|44.58|32
1656822600000|2022-07-03 04:30:00|46.01|44.61|45.96|44.56|46.02|44.62|45.95|44.55|49
1656822900000|2022-07-03 04:35:00|45.97|44.57|46.03|44.63|46.05|44.65|45.96|44.56|59
1656823200000|2022-07-03 04:40:00|46.02|44.62|46.03|44.63|46.05|44.65|46.02|44.62|58
1656823500000|2022-07-03 04:45:00|46.02|44.62|45.79|44.39|46.03|44.63|45.79|44.39|98
1656823800000|2022-07-03 04:50:00|45.78|44.38|45.23|43.83|45.78|44.38|45.23|43.83|225
1656824100000|2022-07-03 04:55:00|45.22|43.82|45.87|44.47|45.87|44.47|45.15|43.75|379
1656824400000|2022-07-03 05:00:00|45.88|44.48|46.02|44.62|46.2|44.8|45.83|44.43|334
1656824700000|2022-07-03 05:05:00|46.01|44.61|45.98|44.58|46.1|44.7|45.91|44.51|233
1656825000000|2022-07-03 05:10:00|45.97|44.57|45.81|44.41|45.97|44.57|45.81|44.41|198
1656825300000|2022-07-03 05:15:00|45.82|44.42|45.63|44.23|45.82|44.42|45.59|44.19|176
1656825600000|2022-07-03 05:20:00|45.62|44.22|45.62|44.22|45.74|44.34|45.61|44.21|142
1656825900000|2022-07-03 05:25:00|45.63|44.23|45.5|44.1|45.66|44.26|45.46|44.06|118
1656826200000|2022-07-03 05:30:00|45.52|44.12|45.48|44.08|45.58|44.18|45.46|44.06|110
1656826500000|2022-07-03 05:35:00|45.47|44.07|45.39|43.99|45.48|44.08|45.35|43.95|127
1656826800000|2022-07-03 05:40:00|45.38|43.98|45.39|43.99|45.4|44|45.34|43.94|148
1656827100000|2022-07-03 05:45:00|45.4|44|45.53|44.13|45.57|44.17|45.4|44|186
1656827400000|2022-07-03 05:50:00|45.54|44.14|45.46|44.06|45.59|44.19|45.45|44.05|172
1656827700000|2022-07-03 05:55:00|45.47|44.07|45.33|43.93|45.47|44.07|45.29|43.89|90
1656828000000|2022-07-03 06:00:00|45.34|43.94|45.35|43.95|45.45|44.05|45.29|43.89|134
1656828300000|2022-07-03 06:05:00|45.34|43.94|45.42|44.02|45.43|44.03|45.34|43.94|92
1656828600000|2022-07-03 06:10:00|45.43|44.03|45.44|44.04|45.45|44.05|45.3|43.9|166
1656828900000|2022-07-03 06:15:00|45.43|44.03|45.53|44.13|45.54|44.14|45.42|44.02|130
1656829200000|2022-07-03 06:20:00|45.52|44.12|45.54|44.14|45.56|44.16|45.49|44.09|129
1656829500000|2022-07-03 06:25:00|45.55|44.15|45.59|44.19|45.65|44.25|45.52|44.12|171
1656829800000|2022-07-03 06:30:00|45.58|44.18|45.58|44.18|45.6|44.2|45.55|44.15|75
1656830100000|2022-07-03 06:35:00|45.59|44.19|45.65|44.25|45.65|44.25|45.58|44.18|100
1656830400000|2022-07-03 06:40:00|45.64|44.24|45.6|44.2|45.67|44.27|45.55|44.15|67
1656830700000|2022-07-03 06:45:00|45.58|44.18|45.59|44.19|45.63|44.23|45.55|44.15|97
1656831000000|2022-07-03 06:50:00|45.58|44.18|45.65|44.25|45.69|44.29|45.48|44.08|120
1656831300000|2022-07-03 06:55:00|45.66|44.26|45.64|44.24|45.7|44.3|45.63|44.23|73
1656831600000|2022-07-03 07:00:00|45.63|44.23|45.66|44.26|45.71|44.31|45.62|44.22|34
1656831900000|2022-07-03 07:05:00|45.65|44.25|45.64|44.24|45.67|44.27|45.62|44.22|72
1656832200000|2022-07-03 07:10:00|45.65|44.25|45.58|44.18|45.65|44.25|45.58|44.18|37
1656832500000|2022-07-03 07:15:00|45.57|44.17|45.6|44.2|45.63|44.23|45.53|44.13|87
1656832800000|2022-07-03 07:20:00|45.61|44.21|45.66|44.26|45.73|44.33|45.61|44.21|49
1656833100000|2022-07-03 07:25:00|45.64|44.24|45.64|44.24|45.65|44.25|45.57|44.17|44
1656833400000|2022-07-03 07:30:00|45.65|44.25|45.61|44.21|45.65|44.25|45.57|44.17|50
1656833700000|2022-07-03 07:35:00|45.62|44.22|45.65|44.25|45.68|44.28|45.61|44.21|61
1656834000000|2022-07-03 07:40:00|45.66|44.26|45.67|44.27|45.69|44.29|45.62|44.22|80
1656834300000|2022-07-03 07:45:00|45.68|44.28|45.61|44.21|45.68|44.28|45.61|44.21|43
1656834600000|2022-07-03 07:50:00|45.62|44.22|45.69|44.29|45.69|44.29|45.62|44.22|74
1656834900000|2022-07-03 07:55:00|45.7|44.3|45.61|44.21|45.71|44.31|45.59|44.19|53
1656835200000|2022-07-03 08:00:00|45.6|44.2|45.58|44.18|45.61|44.21|45.53|44.13|73
1656835500000|2022-07-03 08:05:00|45.59|44.19|45.54|44.14|45.59|44.19|45.52|44.12|91
1656835800000|2022-07-03 08:10:00|45.55|44.15|45.5|44.1|45.55|44.15|45.49|44.09|61
1656836100000|2022-07-03 08:15:00|45.51|44.11|45.51|44.11|45.53|44.13|45.49|44.09|59
1656836400000|2022-07-03 08:20:00|45.5|44.1|45.56|44.16|45.56|44.16|45.49|44.09|43
1656836700000|2022-07-03 08:25:00|45.55|44.15|45.51|44.11|45.56|44.16|45.5|44.1|50
1656837000000|2022-07-03 08:30:00|45.5|44.1|45.51|44.11|45.52|44.12|45.49|44.09|44
1656837300000|2022-07-03 08:35:00|45.52|44.12|45.53|44.13|45.57|44.17|45.49|44.09|46
1656837600000|2022-07-03 08:40:00|45.52|44.12|45.53|44.13|45.55|44.15|45.49|44.09|21
1656837900000|2022-07-03 08:45:00|45.52|44.12|45.53|44.13|45.55|44.15|45.52|44.12|32
1656838200000|2022-07-03 08:50:00|45.52|44.12|45.51|44.11|45.53|44.13|45.48|44.08|45
1656838500000|2022-07-03 08:55:00|45.52|44.12|45.52|44.12|45.58|44.18|45.32|43.92|176
1656838800000|2022-07-03 09:00:00|45.51|44.11|45.44|44.04|45.52|44.12|45.41|44.01|68
1656839100000|2022-07-03 09:05:00|45.43|44.03|45.38|43.98|45.44|44.04|45.33|43.93|98
1656839400000|2022-07-03 09:10:00|45.37|43.97|45.35|43.95|45.37|43.97|45.32|43.92|86
1656839700000|2022-07-03 09:15:00|45.34|43.94|45.39|43.99|45.46|44.06|45.34|43.94|92
1656840000000|2022-07-03 09:20:00|45.38|43.98|45.41|44.01|45.44|44.04|45.37|43.97|70
1656840300000|2022-07-03 09:25:00|45.42|44.02|45.43|44.03|45.44|44.04|45.41|44.01|49
1656840600000|2022-07-03 09:30:00|45.44|44.04|45.45|44.05|45.45|44.05|45.32|43.92|104
1656840900000|2022-07-03 09:35:00|45.44|44.04|45.43|44.03|45.46|44.06|45.4|44|66
1656841200000|2022-07-03 09:40:00|45.44|44.04|45.43|44.03|45.44|44.04|45.39|43.99|67
1656841500000|2022-07-03 09:45:00|45.42|44.02|45.47|44.07|45.47|44.07|45.38|43.98|70
1656841800000|2022-07-03 09:50:00|45.48|44.08|45.6|44.2|45.61|44.21|45.47|44.07|68
1656842100000|2022-07-03 09:55:00|45.59|44.19|45.58|44.18|45.61|44.21|45.52|44.12|112
1656842400000|2022-07-03 10:00:00|45.57|44.17|45.63|44.23|45.65|44.25|45.55|44.15|79
1656842700000|2022-07-03 10:05:00|45.62|44.22|45.59|44.19|45.63|44.23|45.58|44.18|52
1656843000000|2022-07-03 10:10:00|45.6|44.2|45.58|44.18|45.6|44.2|45.55|44.15|57
1656843300000|2022-07-03 10:15:00|45.57|44.17|45.64|44.24|45.67|44.27|45.57|44.17|64
1656843600000|2022-07-03 10:20:00|45.63|44.23|45.71|44.31|45.71|44.31|45.63|44.23|27
1656843900000|2022-07-03 10:25:00|45.73|44.33|45.71|44.31|45.75|44.35|45.71|44.31|67
1656844200000|2022-07-03 10:30:00|45.72|44.32|45.79|44.39|45.8|44.4|45.68|44.28|67
1656844500000|2022-07-03 10:35:00|45.78|44.38|45.75|44.35|45.79|44.39|45.72|44.32|50
1656844800000|2022-07-03 10:40:00|45.74|44.34|45.69|44.29|45.75|44.35|45.65|44.25|51
1656845100000|2022-07-03 10:45:00|45.68|44.28|45.66|44.26|45.71|44.31|45.64|44.24|71
1656845400000|2022-07-03 10:50:00|45.65|44.25|45.69|44.29|45.69|44.29|45.65|44.25|15
1656845700000|2022-07-03 10:55:00|45.7|44.3|45.7|44.3|45.75|44.35|45.69|44.29|19
1656846000000|2022-07-03 11:00:00|45.71|44.31|45.71|44.31|45.72|44.32|45.66|44.26|35
1656846300000|2022-07-03 11:05:00|45.72|44.32|45.76|44.36|45.77|44.37|45.71|44.31|30
1656846600000|2022-07-03 11:10:00|45.75|44.35|45.8|44.4|45.8|44.4|45.74|44.34|30
1656846900000|2022-07-03 11:15:00|45.81|44.41|45.84|44.44|45.86|44.46|45.8|44.4|25
1656847200000|2022-07-03 11:20:00|45.83|44.43|45.78|44.38|45.83|44.43|45.78|44.38|50
1656847500000|2022-07-03 11:25:00|45.77|44.37|45.79|44.39|45.79|44.39|45.74|44.34|25
1656847800000|2022-07-03 11:30:00|45.78|44.38|45.68|44.28|45.79|44.39|45.68|44.28|47
1656848100000|2022-07-03 11:35:00|45.69|44.29|45.68|44.28|45.7|44.3|45.66|44.26|34
1656848400000|2022-07-03 11:40:00|45.67|44.27|45.72|44.32|45.73|44.33|45.67|44.27|56
1656848700000|2022-07-03 11:45:00|45.71|44.31|45.67|44.27|45.71|44.31|45.67|44.27|45
1656849000000|2022-07-03 11:50:00|45.68|44.28|45.71|44.31|45.72|44.32|45.67|44.27|38
1656849300000|2022-07-03 11:55:00|45.7|44.3|45.68|44.28|45.71|44.31|45.68|44.28|15
1656849600000|2022-07-03 12:00:00|45.69|44.29|45.69|44.29|45.75|44.35|45.68|44.28|25
1656849900000|2022-07-03 12:05:00|45.7|44.3|45.7|44.3|45.74|44.34|45.69|44.29|53
1656850200000|2022-07-03 12:10:00|45.71|44.31|45.68|44.28|45.71|44.31|45.65|44.25|56
1656850500000|2022-07-03 12:15:00|45.69|44.29|45.66|44.26|45.7|44.3|45.66|44.26|22
1656850800000|2022-07-03 12:20:00|45.67|44.27|45.66|44.26|45.69|44.29|45.66|44.26|28
1656851100000|2022-07-03 12:25:00|45.65|44.25|45.64|44.24|45.66|44.26|45.61|44.21|18
1656851400000|2022-07-03 12:30:00|45.65|44.25|45.59|44.19|45.65|44.25|45.59|44.19|35
1656851700000|2022-07-03 12:35:00|45.6|44.2|45.52|44.12|45.61|44.21|45.52|44.12|47
1656852000000|2022-07-03 12:40:00|45.51|44.11|45.4|44|45.52|44.12|45.38|43.98|72
1656852300000|2022-07-03 12:45:00|45.41|44.01|45.28|43.88|45.43|44.03|45.26|43.86|132
1656852600000|2022-07-03 12:50:00|45.27|43.87|45.27|43.87|45.33|43.93|45.22|43.82|81
1656852900000|2022-07-03 12:55:00|45.26|43.86|45.39|43.99|45.44|44.04|45.2|43.8|130
1656853200000|2022-07-03 13:00:00|45.38|43.98|45.39|43.99|45.45|44.05|45.35|43.95|143
1656853500000|2022-07-03 13:05:00|45.4|44|45.4|44|45.43|44.03|45.31|43.91|62
1656853800000|2022-07-03 13:10:00|45.39|43.99|45.38|43.98|45.41|44.01|45.38|43.98|118
1656854100000|2022-07-03 13:15:00|45.39|43.99|45.34|43.94|45.39|43.99|45.32|43.92|60
1656854400000|2022-07-03 13:20:00|45.33|43.93|45.42|44.02|45.43|44.03|45.33|43.93|36
1656854700000|2022-07-03 13:25:00|45.41|44.01|45.37|43.97|45.41|44.01|45.36|43.96|35
1656855000000|2022-07-03 13:30:00|45.38|43.98|45.31|43.91|45.43|44.03|45.29|43.89|56
1656855300000|2022-07-03 13:35:00|45.32|43.92|45.16|43.76|45.32|43.92|45.08|43.68|138
1656855600000|2022-07-03 13:40:00|45.17|43.77|45.2|43.8|45.23|43.83|45.16|43.76|118
1656855900000|2022-07-03 13:45:00|45.21|43.81|45.11|43.71|45.26|43.86|45.11|43.71|63
1656856200000|2022-07-03 13:50:00|45.1|43.7|45.12|43.72|45.13|43.73|45.09|43.69|49
1656856500000|2022-07-03 13:55:00|45.13|43.73|45.13|43.73|45.16|43.76|45.11|43.71|69
1656856800000|2022-07-03 14:00:00|45.12|43.72|45.23|43.83|45.27|43.87|45.05|43.65|136
1656857100000|2022-07-03 14:05:00|45.22|43.82|45.23|43.83|45.26|43.86|45.21|43.81|110
1656857400000|2022-07-03 14:10:00|45.24|43.84|45.29|43.89|45.31|43.91|45.21|43.81|53
1656857700000|2022-07-03 14:15:00|45.3|43.9|45.36|43.96|45.37|43.97|45.28|43.88|57
1656858000000|2022-07-03 14:20:00|45.35|43.95|45.42|44.02|45.46|44.06|45.34|43.94|88
1656858300000|2022-07-03 14:25:00|45.43|44.03|45.4|44|45.45|44.05|45.39|43.99|82
1656858600000|2022-07-03 14:30:00|45.41|44.01|45.37|43.97|45.47|44.07|45.37|43.97|48
1656858900000|2022-07-03 14:35:00|45.36|43.96|45.36|43.96|45.4|44|45.35|43.95|63
1656859200000|2022-07-03 14:40:00|45.37|43.97|45.39|43.99|45.4|44|45.36|43.96|25
1656859500000|2022-07-03 14:45:00|45.4|44|45.34|43.94|45.41|44.01|45.34|43.94|20
1656859800000|2022-07-03 14:50:00|45.33|43.93|45.36|43.96|45.39|43.99|45.32|43.92|20
1656860100000|2022-07-03 14:55:00|45.37|43.97|45.44|44.04|45.46|44.06|45.36|43.96|46
1656860400000|2022-07-03 15:00:00|45.45|44.05|45.45|44.05|45.47|44.07|45.42|44.02|55
1656860700000|2022-07-03 15:05:00|45.46|44.06|45.44|44.04|45.51|44.11|45.43|44.03|69
1656861000000|2022-07-03 15:10:00|45.43|44.03|45.46|44.06|45.47|44.07|45.43|44.03|36
1656861300000|2022-07-03 15:15:00|45.45|44.05|45.4|44|45.46|44.06|45.4|44|42
1656861600000|2022-07-03 15:20:00|45.41|44.01|45.55|44.15|45.56|44.16|45.38|43.98|61
1656861900000|2022-07-03 15:25:00|45.54|44.14|45.49|44.09|45.55|44.15|45.49|44.09|34
1656862200000|2022-07-03 15:30:00|45.5|44.1|45.4|44|45.51|44.11|45.36|43.96|37
1656862500000|2022-07-03 15:35:00|45.41|44.01|45.48|44.08|45.48|44.08|45.36|43.96|45
1656862800000|2022-07-03 15:40:00|45.5|44.1|45.46|44.06|45.5|44.1|45.43|44.03|23
1656863100000|2022-07-03 15:45:00|45.45|44.05|45.38|43.98|45.46|44.06|45.37|43.97|44
1656863400000|2022-07-03 15:50:00|45.37|43.97|45.38|43.98|45.42|44.02|45.35|43.95|100
1656863700000|2022-07-03 15:55:00|45.37|43.97|45.39|43.99|45.42|44.02|45.36|43.96|100
1656864000000|2022-07-03 16:00:00|45.38|43.98|45.39|43.99|45.4|44|45.35|43.95|62
1656864300000|2022-07-03 16:05:00|45.38|43.98|45.37|43.97|45.4|44|45.36|43.96|46
1656864600000|2022-07-03 16:10:00|45.36|43.96|45.41|44.01|45.42|44.02|45.34|43.94|32
1656864900000|2022-07-03 16:15:00|45.4|44|45.5|44.1|45.52|44.12|45.4|44|63
1656865200000|2022-07-03 16:20:00|45.51|44.11|45.55|44.15|45.58|44.18|45.5|44.1|44
1656865500000|2022-07-03 16:25:00|45.56|44.16|45.57|44.17|45.58|44.18|45.55|44.15|36
1656865800000|2022-07-03 16:30:00|45.58|44.18|45.57|44.17|45.62|44.22|45.56|44.16|28
1656866100000|2022-07-03 16:35:00|45.56|44.16|45.66|44.26|45.68|44.28|45.56|44.16|67
1656866400000|2022-07-03 16:40:00|45.67|44.27|45.62|44.22|45.69|44.29|45.59|44.19|49
1656866700000|2022-07-03 16:45:00|45.63|44.23|45.58|44.18|45.65|44.25|45.58|44.18|68
1656867000000|2022-07-03 16:50:00|45.59|44.19|45.62|44.22|45.63|44.23|45.58|44.18|24
1656867300000|2022-07-03 16:55:00|45.61|44.21|45.63|44.23|45.63|44.23|45.6|44.2|13
1656867600000|2022-07-03 17:00:00|45.62|44.22|45.63|44.23|45.63|44.23|45.59|44.19|44
1656867900000|2022-07-03 17:05:00|45.64|44.24|45.63|44.23|45.66|44.26|45.62|44.22|18
1656868200000|2022-07-03 17:10:00|45.64|44.24|45.63|44.23|45.67|44.27|45.63|44.23|16
1656868500000|2022-07-03 17:15:00|45.62|44.22|45.6|44.2|45.63|44.23|45.59|44.19|39
1656868800000|2022-07-03 17:20:00|45.59|44.19|45.56|44.16|45.6|44.2|45.54|44.14|32
1656869100000|2022-07-03 17:25:00|45.55|44.15|45.56|44.16|45.58|44.18|45.53|44.13|18
1656869400000|2022-07-03 17:30:00|45.55|44.15|45.57|44.17|45.57|44.17|45.55|44.15|27
1656869700000|2022-07-03 17:35:00|45.56|44.16|45.5|44.1|45.56|44.16|45.5|44.1|37
1656870000000|2022-07-03 17:40:00|45.49|44.09|45.5|44.1|45.51|44.11|45.48|44.08|34
1656870300000|2022-07-03 17:45:00|45.51|44.11|45.52|44.12|45.54|44.14|45.5|44.1|27
1656870600000|2022-07-03 17:50:00|45.53|44.13|45.58|44.18|45.58|44.18|45.52|44.12|36
1656870900000|2022-07-03 17:55:00|45.57|44.17|45.72|44.32|45.77|44.37|45.57|44.17|58
1656871200000|2022-07-03 18:00:00|45.73|44.33|45.72|44.32|45.76|44.36|45.72|44.32|53
1656871500000|2022-07-03 18:05:00|45.73|44.33|45.84|44.44|45.85|44.45|45.73|44.33|98
1656871800000|2022-07-03 18:10:00|45.85|44.45|45.84|44.44|45.85|44.45|45.76|44.36|36
1656872100000|2022-07-03 18:15:00|45.83|44.43|45.77|44.37|45.87|44.47|45.76|44.36|60
1656872400000|2022-07-03 18:20:00|45.76|44.36|45.71|44.31|45.76|44.36|45.67|44.27|40
1656872700000|2022-07-03 18:25:00|45.7|44.3|45.64|44.24|45.7|44.3|45.64|44.24|35
1656873000000|2022-07-03 18:30:00|45.63|44.23|45.65|44.25|45.67|44.27|45.62|44.22|25
1656873300000|2022-07-03 18:35:00|45.66|44.26|45.72|44.32|45.72|44.32|45.62|44.22|23
1656873600000|2022-07-03 18:40:00|45.71|44.31|45.73|44.33|45.75|44.35|45.7|44.3|22
1656873900000|2022-07-03 18:45:00|45.72|44.32|45.71|44.31|45.73|44.33|45.69|44.29|43
1656874200000|2022-07-03 18:50:00|45.72|44.32|45.73|44.33|45.77|44.37|45.72|44.32|31
1656874500000|2022-07-03 18:55:00|45.72|44.32|45.79|44.39|45.81|44.41|45.72|44.32|107
1656874800000|2022-07-03 19:00:00|45.8|44.4|45.94|44.54|46.19|44.79|45.8|44.4|112
1656875100000|2022-07-03 19:05:00|45.93|44.53|45.94|44.54|45.99|44.59|45.93|44.53|48
1656875400000|2022-07-03 19:10:00|45.95|44.55|45.91|44.51|45.96|44.56|45.89|44.49|55
1656875700000|2022-07-03 19:15:00|45.92|44.52|45.93|44.53|45.95|44.55|45.91|44.51|28
1656876000000|2022-07-03 19:20:00|45.94|44.54|45.93|44.53|45.94|44.54|45.91|44.51|19
1656876300000|2022-07-03 19:25:00|45.94|44.54|45.92|44.52|46|44.6|45.92|44.52|53
1656876600000|2022-07-03 19:30:00|45.93|44.53|46.07|44.67|46.1|44.7|45.92|44.52|107
1656876900000|2022-07-03 19:35:00|46.06|44.66|46.07|44.67|46.1|44.7|46.05|44.65|61
1656877200000|2022-07-03 19:40:00|46.08|44.68|46.12|44.72|46.14|44.74|46.06|44.66|68
1656877500000|2022-07-03 19:45:00|46.11|44.71|46.41|45.01|46.45|45.05|46.11|44.71|152
1656877800000|2022-07-03 19:50:00|46.4|45|46.34|44.94|46.54|45.14|46.32|44.92|164
1656878100000|2022-07-03 19:55:00|46.33|44.93|46.38|44.98|46.42|45.02|46.33|44.93|130
1656878400000|2022-07-03 20:00:00|46.39|44.99|46.6|45.2|46.66|45.26|46.39|44.99|173
1656878700000|2022-07-03 20:05:00|46.59|45.19|46.52|45.12|46.6|45.2|46.44|45.04|166
1656879000000|2022-07-03 20:10:00|46.53|45.13|46.52|45.12|46.58|45.18|46.47|45.07|88
1656879300000|2022-07-03 20:15:00|46.51|45.11|46.44|45.04|46.55|45.15|46.36|44.96|90
1656879600000|2022-07-03 20:20:00|46.45|45.05|46.56|45.16|46.56|45.16|46.44|45.04|89
1656879900000|2022-07-03 20:25:00|46.58|45.18|46.57|45.17|46.61|45.21|46.56|45.16|62
1656880200000|2022-07-03 20:30:00|46.58|45.18|46.46|45.06|46.61|45.21|46.42|45.02|69
1656880500000|2022-07-03 20:35:00|46.45|45.05|46.42|45.02|46.49|45.09|46.42|45.02|62
1656880800000|2022-07-03 20:40:00|46.43|45.03|46.44|45.04|46.48|45.08|46.41|45.01|52
1656881100000|2022-07-03 20:45:00|46.45|45.05|46.36|44.96|46.48|45.08|46.35|44.95|82
1656881400000|2022-07-03 20:50:00|46.37|44.97|46.51|45.11|46.55|45.15|46.35|44.95|76
1656881700000|2022-07-03 20:55:00|46.5|45.1|46.49|45.09|46.52|45.12|46.47|45.07|44
1656882000000|2022-07-03 21:00:00|46.5|45.1|46.59|45.19|46.59|45.19|46.5|45.1|32
1656882300000|2022-07-03 21:05:00|46.58|45.18|46.57|45.17|46.64|45.24|46.57|45.17|47
1656882600000|2022-07-03 21:10:00|46.58|45.18|46.39|44.99|46.58|45.18|46.38|44.98|71
1656882900000|2022-07-03 21:15:00|46.4|45|46.39|44.99|46.43|45.03|46.37|44.97|69
1656883200000|2022-07-03 21:20:00|46.4|45|46.37|44.97|46.42|45.02|46.35|44.95|92
1656883500000|2022-07-03 21:25:00|46.36|44.96|46.43|45.03|46.47|45.07|46.35|44.95|73
1656883800000|2022-07-03 21:30:00|46.42|45.02|46.45|45.05|46.45|45.05|46.42|45.02|16
1656884100000|2022-07-03 21:35:00|46.46|45.06|46.41|45.01|46.46|45.06|46.4|45|28
1656884400000|2022-07-03 21:40:00|46.4|45|46.39|44.99|46.42|45.02|46.39|44.99|28
1656884700000|2022-07-03 21:45:00|46.4|45|46.36|44.96|46.44|45.04|46.34|44.94|40
1656885000000|2022-07-03 21:50:00|46.37|44.97|46.39|44.99|46.42|45.02|46.27|44.87|67
1656885300000|2022-07-03 21:55:00|46.4|45|46.37|44.97|46.4|45|46.37|44.97|14
1656885600000|2022-07-03 22:00:00|46.36|44.96|46.34|44.94|46.49|45.09|46.33|44.93|102
1656885900000|2022-07-03 22:05:00|46.35|44.95|46.39|44.99|46.43|45.03|46.33|44.93|56
1656886200000|2022-07-03 22:10:00|46.4|45|46.46|45.06|46.56|45.16|46.39|44.99|94
1656886500000|2022-07-03 22:15:00|46.47|45.07|46.48|45.08|46.5|45.1|46.41|45.01|57
1656886800000|2022-07-03 22:20:00|46.47|45.07|46.49|45.09|46.52|45.12|46.45|45.05|44
1656887100000|2022-07-03 22:25:00|46.5|45.1|46.38|44.98|46.51|45.11|46.34|44.94|72
1656887400000|2022-07-03 22:30:00|46.39|44.99|46.2|44.8|46.42|45.02|46.13|44.73|116
1656887700000|2022-07-03 22:35:00|46.19|44.79|46.19|44.79|46.22|44.82|46.13|44.73|53
1656888000000|2022-07-03 22:40:00|46.18|44.78|46.17|44.77|46.19|44.79|46.12|44.72|55
1656888300000|2022-07-03 22:45:00|46.18|44.78|46.21|44.81|46.22|44.82|46.13|44.73|48
1656888600000|2022-07-03 22:50:00|46.2|44.8|46.18|44.78|46.28|44.88|46.17|44.77|56
1656888900000|2022-07-03 22:55:00|46.19|44.79|46.21|44.81|46.23|44.83|46.19|44.79|33
1656889200000|2022-07-03 23:00:00|46.22|44.82|46.19|44.79|46.25|44.85|46.18|44.78|49
1656889500000|2022-07-03 23:05:00|46.18|44.78|46.46|45.06|46.47|45.07|46.18|44.78|101
1656889800000|2022-07-03 23:10:00|46.47|45.07|46.43|45.03|46.52|45.12|46.39|44.99|99
1656890100000|2022-07-03 23:15:00|46.42|45.02|46.38|44.98|46.5|45.1|46.36|44.96|75
1656890400000|2022-07-03 23:20:00|46.37|44.97|46.4|45|46.42|45.02|46.37|44.97|57
1656890700000|2022-07-03 23:25:00|46.39|44.99|46.14|44.74|46.39|44.99|46.1|44.7|122
1656891000000|2022-07-03 23:30:00|46.13|44.73|46.25|44.85|46.26|44.86|46.1|44.7|70
1656891300000|2022-07-03 23:35:00|46.26|44.86|46.29|44.89|46.3|44.9|46.23|44.83|51
1656891600000|2022-07-03 23:40:00|46.28|44.88|46.26|44.86|46.29|44.89|46.23|44.83|54
1656891900000|2022-07-03 23:45:00|46.25|44.85|46.27|44.87|46.31|44.91|46.23|44.83|56
1656892200000|2022-07-03 23:50:00|46.28|44.88|46.26|44.86|46.32|44.92|46.26|44.86|48
1656892500000|2022-07-03 23:55:00|46.27|44.87|46.29|44.89|46.29|44.89|46.22|44.82|62
1656892800000|2022-07-04 00:00:00|46.3|44.9|46.13|44.73|46.32|44.92|46.13|44.73|104
1656893100000|2022-07-04 00:05:00|46.14|44.74|46.3|44.9|46.31|44.91|46.05|44.65|131
1656893400000|2022-07-04 00:10:00|46.29|44.89|46.34|44.94|46.36|44.96|46.27|44.87|92
1656893700000|2022-07-04 00:15:00|46.35|44.95|46.3|44.9|46.37|44.97|46.18|44.78|85
1656894000000|2022-07-04 00:20:00|46.31|44.91|46.22|44.82|46.32|44.92|46.22|44.82|61
1656894300000|2022-07-04 00:25:00|46.21|44.81|46.26|44.86|46.27|44.87|46.18|44.78|37
1656894600000|2022-07-04 00:30:00|46.25|44.85|46.08|44.68|46.29|44.89|46.06|44.66|82
1656894900000|2022-07-04 00:35:00|46.09|44.69|46.08|44.68|46.1|44.7|46.01|44.61|64
1656895200000|2022-07-04 00:40:00|46.06|44.66|46.08|44.68|46.14|44.74|46.06|44.66|48
1656895500000|2022-07-04 00:45:00|46.07|44.67|46.05|44.65|46.18|44.78|46.04|44.64|64
1656895800000|2022-07-04 00:50:00|46.06|44.66|46|44.6|46.06|44.66|45.95|44.55|83
1656896100000|2022-07-04 00:55:00|46.01|44.61|46.04|44.64|46.08|44.68|46|44.6|68
1656896400000|2022-07-04 01:00:00|46.03|44.63|46|44.6|46.07|44.67|46|44.6|59
1656896700000|2022-07-04 01:05:00|46.01|44.61|45.94|44.54|46.03|44.63|45.83|44.43|94
1656897000000|2022-07-04 01:10:00|45.93|44.53|45.99|44.59|46.01|44.61|45.86|44.46|98
1656897300000|2022-07-04 01:15:00|46|44.6|46.04|44.64|46.11|44.71|45.98|44.58|80
1656897600000|2022-07-04 01:20:00|46.03|44.63|45.94|44.54|46.07|44.67|45.92|44.52|87
1656897900000|2022-07-04 01:25:00|45.95|44.55|45.96|44.56|45.96|44.56|45.91|44.51|44
1656898200000|2022-07-04 01:30:00|45.97|44.57|45.89|44.49|45.97|44.57|45.86|44.46|65
1656898500000|2022-07-04 01:35:00|45.9|44.5|45.92|44.52|45.95|44.55|45.88|44.48|44
1656898800000|2022-07-04 01:40:00|45.93|44.53|45.96|44.56|45.98|44.58|45.91|44.51|37
1656899100000|2022-07-04 01:45:00|45.97|44.57|46.01|44.61|46.05|44.65|45.95|44.55|35
1656899400000|2022-07-04 01:50:00|46|44.6|46.04|44.64|46.06|44.66|46|44.6|70
1656899700000|2022-07-04 01:55:00|46.03|44.63|46.06|44.66|46.09|44.69|46.03|44.63|45
1656900000000|2022-07-04 02:00:00|46.07|44.67|46.02|44.62|46.07|44.67|46.02|44.62|37
1656900300000|2022-07-04 02:05:00|46.03|44.63|46.02|44.62|46.05|44.65|45.99|44.59|42
1656900600000|2022-07-04 02:10:00|46.03|44.63|46.02|44.62|46.04|44.64|46|44.6|53
1656900900000|2022-07-04 02:15:00|46.03|44.63|46.01|44.61|46.04|44.64|45.99|44.59|55
1656901200000|2022-07-04 02:20:00|46.02|44.62|45.74|44.34|46.02|44.62|45.71|44.31|122
1656901500000|2022-07-04 02:25:00|45.73|44.33|45.79|44.39|45.79|44.39|45.7|44.3|103
1656901800000|2022-07-04 02:30:00|45.78|44.38|45.7|44.3|45.82|44.42|45.69|44.29|79
1656902100000|2022-07-04 02:35:00|45.71|44.31|45.69|44.29|45.72|44.32|45.68|44.28|47
1656902400000|2022-07-04 02:40:00|45.68|44.28|45.61|44.21|45.75|44.35|45.57|44.17|136
1656902700000|2022-07-04 02:45:00|45.6|44.2|45.4|44|45.6|44.2|45.36|43.96|243
1656903000000|2022-07-04 02:50:00|45.39|43.99|45.33|43.93|45.43|44.03|45.28|43.88|164
1656903300000|2022-07-04 02:55:00|45.32|43.92|45.3|43.9|45.36|43.96|45.3|43.9|106
1656903600000|2022-07-04 03:00:00|45.31|43.91|45.22|43.82|45.31|43.91|45.17|43.77|187
1656903900000|2022-07-04 03:05:00|45.23|43.83|45.19|43.79|45.24|43.84|45.16|43.76|78
1656904200000|2022-07-04 03:10:00|45.2|43.8|45.26|43.86|45.27|43.87|45.16|43.76|118
1656904500000|2022-07-04 03:15:00|45.27|43.87|45.26|43.86|45.29|43.89|45.22|43.82|125
1656904800000|2022-07-04 03:20:00|45.27|43.87|45.26|43.86|45.28|43.88|45.22|43.82|39
1656905100000|2022-07-04 03:25:00|45.27|43.87|45.3|43.9|45.32|43.92|45.26|43.86|41
1656905400000|2022-07-04 03:30:00|45.29|43.89|45.24|43.84|45.3|43.9|45.22|43.82|67
1656905700000|2022-07-04 03:35:00|45.23|43.83|45.32|43.92|45.33|43.93|45.23|43.83|87
1656906000000|2022-07-04 03:40:00|45.31|43.91|45.38|43.98|45.39|43.99|45.31|43.91|47
1656906300000|2022-07-04 03:45:00|45.39|43.99|45.32|43.92|45.4|44|45.31|43.91|54
1656906600000|2022-07-04 03:50:00|45.33|43.93|45.34|43.94|45.35|43.95|45.32|43.92|25
1656906900000|2022-07-04 03:55:00|45.35|43.95|45.28|43.88|45.38|43.98|45.28|43.88|64
1656907200000|2022-07-04 04:00:00|45.27|43.87|45.26|43.86|45.36|43.96|45.26|43.86|67
1656907500000|2022-07-04 04:05:00|45.27|43.87|45.26|43.86|45.31|43.91|45.26|43.86|48
1656907800000|2022-07-04 04:10:00|45.27|43.87|45.28|43.88|45.29|43.89|45.24|43.84|48
1656908100000|2022-07-04 04:15:00|45.26|43.86|45.52|44.12|45.52|44.12|45.26|43.86|74
1656908400000|2022-07-04 04:20:00|45.51|44.11|45.44|44.04|45.53|44.13|45.43|44.03|72
1656908700000|2022-07-04 04:25:00|45.43|44.03|45.41|44.01|45.45|44.05|45.4|44|54
1656909000000|2022-07-04 04:30:00|45.4|44|45.44|44.04|45.47|44.07|45.4|44|32
1656909300000|2022-07-04 04:35:00|45.45|44.05|45.49|44.09|45.5|44.1|45.44|44.04|59
1656909600000|2022-07-04 04:40:00|45.48|44.08|45.45|44.05|45.49|44.09|45.43|44.03|42
1656909900000|2022-07-04 04:45:00|45.46|44.06|45.44|44.04|45.46|44.06|45.42|44.02|53
1656910200000|2022-07-04 04:50:00|45.43|44.03|45.47|44.07|45.47|44.07|45.42|44.02|76
1656910500000|2022-07-04 04:55:00|45.49|44.09|45.47|44.07|45.51|44.11|45.46|44.06|52
1656910800000|2022-07-04 05:00:00|45.46|44.06|45.48|44.08|45.51|44.11|45.41|44.01|47
1656911100000|2022-07-04 05:05:00|45.49|44.09|45.52|44.12|45.53|44.13|45.47|44.07|26
1656911400000|2022-07-04 05:10:00|45.51|44.11|45.55|44.15|45.55|44.15|45.5|44.1|25
1656911700000|2022-07-04 05:15:00|45.54|44.14|45.55|44.15|45.58|44.18|45.5|44.1|47
1656912000000|2022-07-04 05:20:00|45.56|44.16|45.52|44.12|45.58|44.18|45.52|44.12|57
1656912300000|2022-07-04 05:25:00|45.53|44.13|45.51|44.11|45.54|44.14|45.5|44.1|31
1656912600000|2022-07-04 05:30:00|45.52|44.12|45.48|44.08|45.52|44.12|45.47|44.07|37
1656912900000|2022-07-04 05:35:00|45.47|44.07|45.52|44.12|45.53|44.13|45.47|44.07|28
1656913200000|2022-07-04 05:40:00|45.51|44.11|45.54|44.14|45.56|44.16|45.5|44.1|53
1656913500000|2022-07-04 05:45:00|45.55|44.15|45.55|44.15|45.59|44.19|45.53|44.13|55
1656913800000|2022-07-04 05:50:00|45.54|44.14|45.76|44.36|45.77|44.37|45.54|44.14|92
1656914100000|2022-07-04 05:55:00|45.75|44.35|45.7|44.3|45.76|44.36|45.7|44.3|72
1656914400000|2022-07-04 06:00:00|45.68|44.28|45.7|44.3|45.71|44.31|45.64|44.24|100
1656914700000|2022-07-04 06:05:00|45.69|44.29|45.7|44.3|45.73|44.33|45.69|44.29|44
1656915000000|2022-07-04 06:10:00|45.71|44.31|45.76|44.36|45.81|44.41|45.69|44.29|86
1656915300000|2022-07-04 06:15:00|45.77|44.37|45.76|44.36|45.81|44.41|45.75|44.35|82
1656915600000|2022-07-04 06:20:00|45.78|44.38|45.72|44.32|45.79|44.39|45.71|44.31|73
1656915900000|2022-07-04 06:25:00|45.73|44.33|45.75|44.35|45.76|44.36|45.69|44.29|65
1656916200000|2022-07-04 06:30:00|45.74|44.34|45.66|44.26|45.75|44.35|45.64|44.24|98
1656916500000|2022-07-04 06:35:00|45.68|44.28|45.64|44.24|45.7|44.3|45.63|44.23|62
1656916800000|2022-07-04 06:40:00|45.65|44.25|45.68|44.28|45.68|44.28|45.64|44.24|52
1656917100000|2022-07-04 06:45:00|45.69|44.29|45.59|44.19|45.69|44.29|45.58|44.18|77
1656917400000|2022-07-04 06:50:00|45.6|44.2|45.55|44.15|45.6|44.2|45.54|44.14|82
1656917700000|2022-07-04 06:55:00|45.54|44.14|45.41|44.01|45.54|44.14|45.32|43.92|208
1656918000000|2022-07-04 07:00:00|45.4|44|45.41|44.01|45.47|44.07|45.38|43.98|89
1656918300000|2022-07-04 07:05:00|45.4|44|45.44|44.04|45.45|44.05|45.39|43.99|94
1656918600000|2022-07-04 07:10:00|45.45|44.05|45.47|44.07|45.55|44.15|45.45|44.05|88
1656918900000|2022-07-04 07:15:00|45.48|44.08|45.51|44.11|45.51|44.11|45.44|44.04|47
1656919200000|2022-07-04 07:20:00|45.49|44.09|45.47|44.07|45.51|44.11|45.41|44.01|96
1656919500000|2022-07-04 07:25:00|45.48|44.08|45.45|44.05|45.49|44.09|45.43|44.03|121
1656919800000|2022-07-04 07:30:00|45.46|44.06|45.47|44.07|45.49|44.09|45.41|44.01|73
1656920100000|2022-07-04 07:35:00|45.46|44.06|45.47|44.07|45.51|44.11|45.43|44.03|93
1656920400000|2022-07-04 07:40:00|45.49|44.09|45.51|44.11|45.51|44.11|45.45|44.05|70
1656920700000|2022-07-04 07:45:00|45.52|44.12|45.51|44.11|45.55|44.15|45.5|44.1|51
1656921000000|2022-07-04 07:50:00|45.53|44.13|45.55|44.15|45.55|44.15|45.51|44.11|71
1656921300000|2022-07-04 07:55:00|45.54|44.14|45.5|44.1|45.56|44.16|45.47|44.07|72
1656921600000|2022-07-04 08:00:00|45.49|44.09|45.46|44.06|45.51|44.11|45.44|44.04|100
1656921900000|2022-07-04 08:05:00|45.45|44.05|45.5|44.1|45.52|44.12|45.41|44.01|107
1656922200000|2022-07-04 08:10:00|45.52|44.12|45.55|44.15|45.58|44.18|45.48|44.08|137
1656922500000|2022-07-04 08:15:00|45.54|44.14|45.57|44.17|45.58|44.18|45.53|44.13|40
1656922800000|2022-07-04 08:20:00|45.58|44.18|45.58|44.18|45.58|44.18|45.49|44.09|57
1656923100000|2022-07-04 08:25:00|45.59|44.19|45.54|44.14|45.6|44.2|45.53|44.13|94
1656923400000|2022-07-04 08:30:00|45.55|44.15|45.47|44.07|45.57|44.17|45.47|44.07|53
1656923700000|2022-07-04 08:35:00|45.48|44.08|45.49|44.09|45.51|44.11|45.46|44.06|39
1656924000000|2022-07-04 08:40:00|45.48|44.08|45.51|44.11|45.52|44.12|45.46|44.06|45
1656924300000|2022-07-04 08:45:00|45.52|44.12|45.49|44.09|45.53|44.13|45.48|44.08|55
1656924600000|2022-07-04 08:50:00|45.48|44.08|45.49|44.09|45.5|44.1|45.45|44.05|44
1656924900000|2022-07-04 08:55:00|45.5|44.1|45.46|44.06|45.5|44.1|45.45|44.05|44
1656925200000|2022-07-04 09:00:00|45.45|44.05|45.47|44.07|45.5|44.1|45.44|44.04|51
1656925500000|2022-07-04 09:05:00|45.48|44.08|45.48|44.08|45.52|44.12|45.48|44.08|21
1656925800000|2022-07-04 09:10:00|45.49|44.09|45.51|44.11|45.51|44.11|45.48|44.08|9
1656926100000|2022-07-04 09:15:00|45.5|44.1|45.54|44.14|45.57|44.17|45.5|44.1|29
1656926400000|2022-07-04 09:20:00|45.53|44.13|45.56|44.16|45.67|44.27|45.51|44.11|86
1656926700000|2022-07-04 09:25:00|45.57|44.17|45.62|44.22|45.68|44.28|45.57|44.17|105
1656927000000|2022-07-04 09:30:00|45.61|44.21|45.66|44.26|45.7|44.3|45.57|44.17|120
1656927300000|2022-07-04 09:35:00|45.67|44.27|45.69|44.29|45.72|44.32|45.65|44.25|90
1656927600000|2022-07-04 09:40:00|45.7|44.3|45.66|44.26|45.73|44.33|45.63|44.23|64
1656927900000|2022-07-04 09:45:00|45.67|44.27|45.77|44.37|45.84|44.44|45.65|44.25|221
1656928200000|2022-07-04 09:50:00|45.79|44.39|45.87|44.47|45.88|44.48|45.77|44.37|163
1656928500000|2022-07-04 09:55:00|45.86|44.46|45.84|44.44|45.89|44.49|45.83|44.43|126
1656928800000|2022-07-04 10:00:00|45.85|44.45|45.89|44.49|45.93|44.53|45.84|44.44|109
1656929100000|2022-07-04 10:05:00|45.88|44.48|45.81|44.41|45.91|44.51|45.81|44.41|84
1656929400000|2022-07-04 10:10:00|45.82|44.42|45.85|44.45|45.88|44.48|45.81|44.41|60
1656929700000|2022-07-04 10:15:00|45.86|44.46|45.92|44.52|45.94|44.54|45.86|44.46|47
1656930000000|2022-07-04 10:20:00|45.94|44.54|45.92|44.52|46.01|44.61|45.91|44.51|90
1656930300000|2022-07-04 10:25:00|45.93|44.53|45.91|44.51|45.96|44.56|45.9|44.5|74
1656930600000|2022-07-04 10:30:00|45.92|44.52|45.85|44.45|45.96|44.56|45.84|44.44|97
1656930900000|2022-07-04 10:35:00|45.84|44.44|45.91|44.51|45.93|44.53|45.83|44.43|85
1656931200000|2022-07-04 10:40:00|45.92|44.52|45.98|44.58|46.05|44.65|45.92|44.52|69
1656931500000|2022-07-04 10:45:00|45.97|44.57|45.98|44.58|46.01|44.61|45.97|44.57|43
1656931800000|2022-07-04 10:50:00|45.99|44.59|45.99|44.59|46.03|44.63|45.94|44.54|72
1656932100000|2022-07-04 10:55:00|45.98|44.58|45.97|44.57|45.99|44.59|45.96|44.56|52
1656932400000|2022-07-04 11:00:00|45.98|44.58|46.07|44.67|46.1|44.7|45.98|44.58|42
1656932700000|2022-07-04 11:05:00|46.06|44.66|46.05|44.65|46.09|44.69|46.04|44.64|44
1656933000000|2022-07-04 11:10:00|46.04|44.64|46.03|44.63|46.08|44.68|46.02|44.62|53
1656933300000|2022-07-04 11:15:00|46.04|44.64|45.96|44.56|46.08|44.68|45.95|44.55|96
1656933600000|2022-07-04 11:20:00|45.95|44.55|45.82|44.42|45.95|44.55|45.81|44.41|91
1656933900000|2022-07-04 11:25:00|45.81|44.41|45.95|44.55|45.98|44.58|45.81|44.41|48
1656934200000|2022-07-04 11:30:00|45.96|44.56|46.05|44.65|46.09|44.69|45.95|44.55|90
1656934500000|2022-07-04 11:35:00|46.06|44.66|46.08|44.68|46.09|44.69|46.04|44.64|85
1656934800000|2022-07-04 11:40:00|46.07|44.67|46.35|44.95|46.35|44.95|46.07|44.67|121
1656935100000|2022-07-04 11:45:00|46.34|44.94|46.33|44.93|46.56|45.16|46.31|44.91|164
1656935400000|2022-07-04 11:50:00|46.34|44.94|46.51|45.11|46.51|45.11|46.32|44.92|80
1656935700000|2022-07-04 11:55:00|46.5|45.1|47.37|45.97|47.61|46.21|46.5|45.1|414
1656936000000|2022-07-04 12:00:00|47.38|45.98|47.48|46.08|47.51|46.11|47.15|45.75|316
1656936300000|2022-07-04 12:05:00|47.46|46.06|47.24|45.84|47.47|46.07|47.23|45.83|177
1656936600000|2022-07-04 12:10:00|47.25|45.85|47.1|45.7|47.29|45.89|47.06|45.66|149
1656936900000|2022-07-04 12:15:00|47.11|45.71|47.17|45.77|47.24|45.84|47.11|45.71|122
1656937200000|2022-07-04 12:20:00|47.19|45.79|47.93|46.53|48.27|46.87|47.18|45.78|443
1656937500000|2022-07-04 12:25:00|47.92|46.52|47.41|46.01|47.97|46.57|47.36|45.96|313
1656937800000|2022-07-04 12:30:00|47.42|46.02|47.4|46|47.45|46.05|47.27|45.87|212
1656938100000|2022-07-04 12:35:00|47.39|45.99|47.27|45.87|47.43|46.03|47.26|45.86|139
1656938400000|2022-07-04 12:40:00|47.26|45.86|47.21|45.81|47.29|45.89|47.18|45.78|89
1656938700000|2022-07-04 12:45:00|47.22|45.82|47.28|45.88|47.34|45.94|47.18|45.78|137
1656939000000|2022-07-04 12:50:00|47.27|45.87|47.34|45.94|47.4|46|47.26|45.86|91
1656939300000|2022-07-04 12:55:00|47.33|45.93|47.36|45.96|47.38|45.98|47.3|45.9|92
1656939600000|2022-07-04 13:00:00|47.35|45.95|47.35|45.95|47.39|45.99|47.29|45.89|96
1656939900000|2022-07-04 13:05:00|47.34|45.94|47.43|46.03|47.44|46.04|47.31|45.91|67
1656940200000|2022-07-04 13:10:00|47.42|46.02|47.41|46.01|47.43|46.03|47.34|45.94|77
1656940500000|2022-07-04 13:15:00|47.42|46.02|47.34|45.94|47.42|46.02|47.33|45.93|29
1656940800000|2022-07-04 13:20:00|47.33|45.93|47.3|45.9|47.37|45.97|47.29|45.89|54
1656941100000|2022-07-04 13:25:00|47.29|45.89|47.23|45.83|47.29|45.89|47.21|45.81|58
1656941400000|2022-07-04 13:30:00|47.24|45.84|46.89|45.49|47.26|45.86|46.88|45.48|137
1656941700000|2022-07-04 13:35:00|46.9|45.5|46.65|45.25|46.93|45.53|46.63|45.23|180
1656942000000|2022-07-04 13:40:00|46.66|45.26|46.53|45.13|46.71|45.31|46.44|45.04|178
1656942300000|2022-07-04 13:45:00|46.52|45.12|46.66|45.26|46.7|45.3|46.52|45.12|95
1656942600000|2022-07-04 13:50:00|46.67|45.27|46.69|45.29|46.7|45.3|46.58|45.18|57
1656942900000|2022-07-04 13:55:00|46.7|45.3|46.58|45.18|46.7|45.3|46.57|45.17|72
1656943200000|2022-07-04 14:00:00|46.59|45.19|46.64|45.24|46.7|45.3|46.56|45.16|114
1656943500000|2022-07-04 14:05:00|46.65|45.25|46.64|45.24|46.69|45.29|46.56|45.16|56
1656943800000|2022-07-04 14:10:00|46.65|45.25|46.72|45.32|46.74|45.34|46.64|45.24|76
1656944100000|2022-07-04 14:15:00|46.73|45.33|46.72|45.32|46.76|45.36|46.62|45.22|69
1656944400000|2022-07-04 14:20:00|46.73|45.33|46.77|45.37|46.8|45.4|46.69|45.29|95
1656944700000|2022-07-04 14:25:00|46.76|45.36|46.7|45.3|46.78|45.38|46.7|45.3|68
1656945000000|2022-07-04 14:30:00|46.72|45.32|46.71|45.31|46.75|45.35|46.67|45.27|71
1656945300000|2022-07-04 14:35:00|46.7|45.3|46.73|45.33|46.74|45.34|46.68|45.28|51
1656945600000|2022-07-04 14:40:00|46.74|45.34|46.58|45.18|46.75|45.35|46.53|45.13|87
1656945900000|2022-07-04 14:45:00|46.59|45.19|46.64|45.24|46.65|45.25|46.55|45.15|54
1656946200000|2022-07-04 14:50:00|46.63|45.23|46.68|45.28|46.69|45.29|46.6|45.2|58
1656946500000|2022-07-04 14:55:00|46.67|45.27|46.74|45.34|46.76|45.36|46.64|45.24|35
1656946800000|2022-07-04 15:00:00|46.73|45.33|47.18|45.78|47.19|45.79|46.73|45.33|149
1656947100000|2022-07-04 15:05:00|47.19|45.79|47.24|45.84|47.7|46.3|47.17|45.77|344
1656947400000|2022-07-04 15:10:00|47.23|45.83|47.21|45.81|47.23|45.83|47.11|45.71|195
1656947700000|2022-07-04 15:15:00|47.2|45.8|47.22|45.82|47.34|45.94|47.13|45.73|130
1656948000000|2022-07-04 15:20:00|47.23|45.83|47.08|45.68|47.28|45.88|47.03|45.63|126
1656948300000|2022-07-04 15:25:00|47.09|45.69|46.95|45.55|47.09|45.69|46.87|45.47|121
1656948600000|2022-07-04 15:30:00|46.96|45.56|46.89|45.49|46.96|45.56|46.84|45.44|79
1656948900000|2022-07-04 15:35:00|46.9|45.5|46.84|45.44|46.92|45.52|46.76|45.36|105
1656949200000|2022-07-04 15:40:00|46.83|45.43|46.75|45.35|47.01|45.61|46.74|45.34|232
1656949500000|2022-07-04 15:45:00|46.71|45.31|46.44|45.04|46.78|45.38|46.39|44.99|311
1656949800000|2022-07-04 15:50:00|46.43|45.03|45.86|44.46|46.52|45.12|45.85|44.45|351
1656950100000|2022-07-04 15:55:00|45.85|44.45|46.07|44.67|46.16|44.76|45.79|44.39|326
1656950400000|2022-07-04 16:00:00|46.08|44.68|46.02|44.62|46.23|44.83|45.92|44.52|346
1656950700000|2022-07-04 16:05:00|46.03|44.63|46.21|44.81|46.26|44.86|45.96|44.56|233
1656951000000|2022-07-04 16:10:00|46.22|44.82|46.21|44.81|46.32|44.92|46.17|44.77|211
1656951300000|2022-07-04 16:15:00|46.22|44.82|46.3|44.9|46.36|44.96|46.19|44.79|211
1656951600000|2022-07-04 16:20:00|46.31|44.91|46.27|44.87|46.37|44.97|46.23|44.83|242
1656951900000|2022-07-04 16:25:00|46.29|44.89|46.38|44.98|46.41|45.01|46.24|44.84|150
1656952200000|2022-07-04 16:30:00|46.41|45.01|46.26|44.86|46.41|45.01|46.24|44.84|112
1656952500000|2022-07-04 16:35:00|46.28|44.88|46.27|44.87|46.34|44.94|46.26|44.86|89
1656952800000|2022-07-04 16:40:00|46.29|44.89|46.29|44.89|46.35|44.95|46.27|44.87|93
1656953100000|2022-07-04 16:45:00|46.3|44.9|46.4|45|46.43|45.03|46.29|44.89|93
1656953400000|2022-07-04 16:50:00|46.41|45.01|46.41|45.01|46.49|45.09|46.4|45|103
1656953700000|2022-07-04 16:55:00|46.42|45.02|46.38|44.98|46.43|45.03|46.36|44.96|111
1656954000000|2022-07-04 17:00:00|46.36|44.96|46.41|45.01|46.41|45.01|46.31|44.91|122
1656954300000|2022-07-04 17:05:00|46.39|44.99|46.55|45.15|46.58|45.18|46.39|44.99|129
1656954600000|2022-07-04 17:10:00|46.56|45.16|46.53|45.13|46.56|45.16|46.47|45.07|85
1656954900000|2022-07-04 17:15:00|46.54|45.14|46.54|45.14|46.62|45.22|46.49|45.09|144
1656955200000|2022-07-04 17:20:00|46.57|45.17|46.62|45.22|46.69|45.29|46.54|45.14|115
1656955500000|2022-07-04 17:25:00|46.61|45.21|46.78|45.38|46.83|45.43|46.61|45.21|136
1656955800000|2022-07-04 17:30:00|46.8|45.4|46.7|45.3|46.83|45.43|46.67|45.27|208
1656956100000|2022-07-04 17:35:00|46.69|45.29|46.7|45.3|46.74|45.34|46.58|45.18|212
1656956400000|2022-07-04 17:40:00|46.73|45.33|46.9|45.5|46.9|45.5|46.68|45.28|160
1656956700000|2022-07-04 17:45:00|46.89|45.49|46.73|45.33|46.92|45.52|46.72|45.32|177
1656957000000|2022-07-04 17:50:00|46.74|45.34|46.72|45.32|46.78|45.38|46.64|45.24|140
1656957300000|2022-07-04 17:55:00|46.71|45.31|46.69|45.29|46.77|45.37|46.68|45.28|42
1656957600000|2022-07-04 18:00:00|46.68|45.28|46.66|45.26|46.7|45.3|46.63|45.23|137
1656957900000|2022-07-04 18:05:00|46.68|45.28|46.71|45.31|46.76|45.36|46.66|45.26|122
1656958200000|2022-07-04 18:10:00|46.72|45.32|46.73|45.33|46.8|45.4|46.71|45.31|74
1656958500000|2022-07-04 18:15:00|46.75|45.35|46.8|45.4|46.82|45.42|46.72|45.32|82
1656958800000|2022-07-04 18:20:00|46.79|45.39|46.73|45.33|46.8|45.4|46.71|45.31|69
1656959100000|2022-07-04 18:25:00|46.72|45.32|46.56|45.16|46.72|45.32|46.52|45.12|119
1656959400000|2022-07-04 18:30:00|46.57|45.17|46.61|45.21|46.64|45.24|46.44|45.04|97
1656959700000|2022-07-04 18:35:00|46.64|45.24|46.63|45.23|46.66|45.26|46.56|45.16|79
1656960000000|2022-07-04 18:40:00|46.64|45.24|46.57|45.17|46.67|45.27|46.51|45.11|92
1656960300000|2022-07-04 18:45:00|46.58|45.18|46.66|45.26|46.68|45.28|46.57|45.17|103
1656960600000|2022-07-04 18:50:00|46.68|45.28|46.8|45.4|46.84|45.44|46.63|45.23|170
1656960900000|2022-07-04 18:55:00|46.81|45.41|46.77|45.37|46.81|45.41|46.75|45.35|78
1656961200000|2022-07-04 19:00:00|46.79|45.39|46.74|45.34|46.82|45.42|46.74|45.34|69
1656961500000|2022-07-04 19:05:00|46.75|45.35|46.62|45.22|46.82|45.42|46.61|45.21|119
1656961800000|2022-07-04 19:10:00|46.63|45.23|46.47|45.07|46.64|45.24|46.47|45.07|159
1656962100000|2022-07-04 19:15:00|46.48|45.08|46.42|45.02|46.56|45.16|46.41|45.01|118
1656962400000|2022-07-04 19:20:00|46.43|45.03|46.43|45.03|46.51|45.11|46.41|45.01|94
1656962700000|2022-07-04 19:25:00|46.42|45.02|46.42|45.02|46.44|45.04|46.37|44.97|70
1656963000000|2022-07-04 19:30:00|46.43|45.03|46.43|45.03|46.48|45.08|46.42|45.02|69
1656963300000|2022-07-04 19:35:00|46.42|45.02|46.41|45.01|46.44|45.04|46.4|45|52
1656963600000|2022-07-04 19:40:00|46.4|45|46.4|45|46.42|45.02|46.37|44.97|43
1656963900000|2022-07-04 19:45:00|46.41|45.01|46.52|45.12|46.56|45.16|46.41|45.01|92
1656964200000|2022-07-04 19:50:00|46.51|45.11|46.56|45.16|46.57|45.17|46.49|45.09|48
1656964500000|2022-07-04 19:55:00|46.57|45.17|46.58|45.18|46.6|45.2|46.52|45.12|49
1656964800000|2022-07-04 20:00:00|46.59|45.19|46.52|45.12|46.67|45.27|46.49|45.09|82
1656965100000|2022-07-04 20:05:00|46.53|45.13|46.56|45.16|46.59|45.19|46.51|45.11|82
1656965400000|2022-07-04 20:10:00|46.57|45.17|46.74|45.34|46.74|45.34|46.56|45.16|86
1656965700000|2022-07-04 20:15:00|46.75|45.35|46.7|45.3|46.75|45.35|46.66|45.26|66
1656966000000|2022-07-04 20:20:00|46.68|45.28|46.48|45.08|46.71|45.31|46.46|45.06|129
1656966300000|2022-07-04 20:25:00|46.47|45.07|46.47|45.07|46.57|45.17|46.46|45.06|102
1656966600000|2022-07-04 20:30:00|46.46|45.06|46.48|45.08|46.51|45.11|46.42|45.02|99
1656966900000|2022-07-04 20:35:00|46.47|45.07|46.46|45.06|46.48|45.08|46.39|44.99|69
1656967200000|2022-07-04 20:40:00|46.47|45.07|46.5|45.1|46.52|45.12|46.43|45.03|69
1656967500000|2022-07-04 20:45:00|46.54|45.14|46.6|45.2|46.62|45.22|46.51|45.11|70
1656967800000|2022-07-04 20:50:00|46.61|45.21|46.6|45.2|46.62|45.22|46.58|45.18|53
1656968100000|2022-07-04 20:55:00|46.59|45.19|46.59|45.19|46.63|45.23|46.55|45.15|99
1656968400000|2022-07-04 21:00:00|46.6|45.2|46.59|45.19|46.62|45.22|46.53|45.13|114
1656968700000|2022-07-04 21:05:00|46.6|45.2|46.71|45.31|46.72|45.32|46.59|45.19|57
1656969000000|2022-07-04 21:10:00|46.73|45.33|46.71|45.31|46.73|45.33|46.68|45.28|24
1656969300000|2022-07-04 21:15:00|46.72|45.32|46.81|45.41|46.81|45.41|46.71|45.31|40
1656969600000|2022-07-04 21:20:00|46.82|45.42|46.83|45.43|46.85|45.45|46.78|45.38|57
1656969900000|2022-07-04 21:25:00|46.84|45.44|46.74|45.34|46.84|45.44|46.73|45.33|76
1656970200000|2022-07-04 21:30:00|46.73|45.33|46.88|45.48|46.89|45.49|46.73|45.33|67
1656970500000|2022-07-04 21:35:00|46.89|45.49|46.99|45.59|47.06|45.66|46.89|45.49|104
1656970800000|2022-07-04 21:40:00|47|45.6|46.87|45.47|47.07|45.67|46.87|45.47|90
1656971100000|2022-07-04 21:45:00|46.89|45.49|46.96|45.56|46.99|45.59|46.87|45.47|91
1656971400000|2022-07-04 21:50:00|46.95|45.55|47.08|45.68|47.21|45.81|46.94|45.54|228
1656971700000|2022-07-04 21:55:00|47.09|45.69|47.08|45.68|47.11|45.71|46.95|45.55|159
1656972000000|2022-07-04 22:00:00|47.09|45.69|46.98|45.58|47.11|45.71|46.96|45.56|236
1656972300000|2022-07-04 22:05:00|46.97|45.57|46.91|45.51|47.01|45.61|46.87|45.47|119
1656972600000|2022-07-04 22:10:00|46.9|45.5|46.88|45.48|46.92|45.52|46.84|45.44|77
1656972900000|2022-07-04 22:15:00|46.87|45.47|46.95|45.55|46.96|45.56|46.78|45.38|115
1656973200000|2022-07-04 22:20:00|46.96|45.56|47.14|45.74|47.16|45.76|46.96|45.56|135
1656973500000|2022-07-04 22:25:00|47.15|45.75|47.25|45.85|47.31|45.91|47.14|45.74|175
1656973800000|2022-07-04 22:30:00|47.26|45.86|47.38|45.98|47.49|46.09|47.18|45.78|216
1656974100000|2022-07-04 22:35:00|47.37|45.97|47.21|45.81|47.39|45.99|47.21|45.81|195
1656974400000|2022-07-04 22:40:00|47.2|45.8|47.14|45.74|47.24|45.84|47.01|45.61|212
1656974700000|2022-07-04 22:45:00|47.15|45.75|47.24|45.84|47.27|45.87|47.09|45.69|192
1656975000000|2022-07-04 22:50:00|47.26|45.86|47.4|46|47.5|46.1|47.2|45.8|299
1656975300000|2022-07-04 22:55:00|47.41|46.01|47.35|45.95|47.5|46.1|47.3|45.9|248
1656975600000|2022-07-04 23:00:00|47.36|45.96|47.26|45.86|47.36|45.96|47.19|45.79|156
1656975900000|2022-07-04 23:05:00|47.25|45.85|47.35|45.95|47.53|46.13|47.25|45.85|203
1656976200000|2022-07-04 23:10:00|47.36|45.96|47.31|45.91|47.42|46.02|47.26|45.86|165
1656976500000|2022-07-04 23:15:00|47.3|45.9|47.51|46.11|47.59|46.19|47.29|45.89|161
1656976800000|2022-07-04 23:20:00|47.53|46.13|47.47|46.07|47.62|46.22|47.43|46.03|177
1656977100000|2022-07-04 23:25:00|47.48|46.08|47.59|46.19|47.6|46.2|47.47|46.07|221
1656977400000|2022-07-04 23:30:00|47.61|46.21|47.44|46.04|47.63|46.23|47.36|45.96|139
1656977700000|2022-07-04 23:35:00|47.45|46.05|47.6|46.2|47.62|46.22|47.41|46.01|189
1656978000000|2022-07-04 23:40:00|47.59|46.19|47.55|46.15|47.6|46.2|47.42|46.02|220
1656978300000|2022-07-04 23:45:00|47.54|46.14|47.63|46.23|47.67|46.27|47.51|46.11|183
1656978600000|2022-07-04 23:50:00|47.62|46.22|47.63|46.23|47.69|46.29|47.56|46.16|164
1656978900000|2022-07-04 23:55:00|47.62|46.22|47.63|46.23|47.73|46.33|47.56|46.16|192
1656979200000|2022-07-05 00:00:00|47.64|46.24|47.48|46.08|47.67|46.27|47.42|46.02|205
1656979500000|2022-07-05 00:05:00|47.49|46.09|47.49|46.09|47.56|46.16|47.45|46.05|119
1656979800000|2022-07-05 00:10:00|47.5|46.1|47.82|46.42|47.83|46.43|47.5|46.1|163
1656980100000|2022-07-05 00:15:00|47.8|46.4|47.47|46.07|47.82|46.42|47.36|45.96|277
1656980400000|2022-07-05 00:20:00|47.45|46.05|47.46|46.06|47.54|46.14|47.28|45.88|235
1656980700000|2022-07-05 00:25:00|47.47|46.07|47.39|45.99|47.52|46.12|47.35|45.95|155
1656981000000|2022-07-05 00:30:00|47.4|46|47.46|46.06|47.53|46.13|47.31|45.91|226
1656981300000|2022-07-05 00:35:00|47.47|46.07|47.48|46.08|47.52|46.12|47.41|46.01|129
1656981600000|2022-07-05 00:40:00|47.47|46.07|47.45|46.05|47.51|46.11|47.43|46.03|97
1656981900000|2022-07-05 00:45:00|47.46|46.06|47.59|46.19|47.67|46.27|47.45|46.05|149
1656982200000|2022-07-05 00:50:00|47.6|46.2|47.72|46.32|47.76|46.36|47.6|46.2|120
1656982500000|2022-07-05 00:55:00|47.71|46.31|47.52|46.12|47.72|46.32|47.51|46.11|134
1656982800000|2022-07-05 01:00:00|47.53|46.13|47.35|45.95|47.59|46.19|47.32|45.92|196
1656983100000|2022-07-05 01:05:00|47.36|45.96|47.28|45.88|47.37|45.97|47.22|45.82|143
1656983400000|2022-07-05 01:10:00|47.27|45.87|47.19|45.79|47.29|45.89|47.15|45.75|165
1656983700000|2022-07-05 01:15:00|47.2|45.8|47.2|45.8|47.26|45.86|47.14|45.74|97
1656984000000|2022-07-05 01:20:00|47.19|45.79|47.07|45.67|47.2|45.8|47.07|45.67|104
1656984300000|2022-07-05 01:25:00|47.08|45.68|47.05|45.65|47.09|45.69|47.01|45.61|173
1656984600000|2022-07-05 01:30:00|47.06|45.66|47.16|45.76|47.24|45.84|47.06|45.66|159
1656984900000|2022-07-05 01:35:00|47.18|45.78|47.18|45.78|47.21|45.81|47.13|45.73|83
1656985200000|2022-07-05 01:40:00|47.19|45.79|47.19|45.79|47.24|45.84|47.14|45.74|101
1656985500000|2022-07-05 01:45:00|47.2|45.8|47.41|46.01|47.44|46.04|47.17|45.77|158
1656985800000|2022-07-05 01:50:00|47.4|46|47.38|45.98|47.44|46.04|47.37|45.97|136
1656986100000|2022-07-05 01:55:00|47.37|45.97|47.3|45.9|47.39|45.99|47.26|45.86|120
1656986400000|2022-07-05 02:00:00|47.29|45.89|47.27|45.87|47.33|45.93|47.27|45.87|82
1656986700000|2022-07-05 02:05:00|47.28|45.88|47.08|45.68|47.28|45.88|47.07|45.67|131
1656987000000|2022-07-05 02:10:00|47.07|45.67|47.12|45.72|47.13|45.73|47.04|45.64|96
1656987300000|2022-07-05 02:15:00|47.13|45.73|47.09|45.69|47.13|45.73|47.06|45.66|73
1656987600000|2022-07-05 02:20:00|47.08|45.68|47.18|45.78|47.18|45.78|47.07|45.67|105
1656987900000|2022-07-05 02:25:00|47.17|45.77|47.25|45.85|47.26|45.86|47.13|45.73|76
1656988200000|2022-07-05 02:30:00|47.24|45.84|47.06|45.66|47.24|45.84|46.82|45.42|245
1656988500000|2022-07-05 02:35:00|47.04|45.64|47.1|45.7|47.2|45.8|47.04|45.64|184
1656988800000|2022-07-05 02:40:00|47.11|45.71|47.16|45.76|47.19|45.79|47.06|45.66|136
1656989100000|2022-07-05 02:45:00|47.17|45.77|47.13|45.73|47.24|45.84|47.11|45.71|109
1656989400000|2022-07-05 02:50:00|47.12|45.72|47.13|45.73|47.21|45.81|47.12|45.72|97
1656989700000|2022-07-05 02:55:00|47.15|45.75|47.1|45.7|47.15|45.75|46.99|45.59|160
1656990000000|2022-07-05 03:00:00|47.11|45.71|47.15|45.75|47.17|45.77|47.11|45.71|53
1656990300000|2022-07-05 03:05:00|47.17|45.77|47.19|45.79|47.21|45.81|47.13|45.73|82
1656990600000|2022-07-05 03:10:00|47.18|45.78|47.18|45.78|47.24|45.84|47.16|45.76|72
1656990900000|2022-07-05 03:15:00|47.19|45.79|47.13|45.73|47.23|45.83|47.08|45.68|51
1656991200000|2022-07-05 03:20:00|47.12|45.72|47.09|45.69|47.13|45.73|47.05|45.65|63
1656991500000|2022-07-05 03:25:00|47.08|45.68|47.05|45.65|47.09|45.69|47.04|45.64|63
1656991800000|2022-07-05 03:30:00|47.04|45.64|47.13|45.73|47.15|45.75|47.04|45.64|64
1656992100000|2022-07-05 03:35:00|47.12|45.72|47.24|45.84|47.28|45.88|47.11|45.71|89
1656992400000|2022-07-05 03:40:00|47.25|45.85|47.29|45.89|47.29|45.89|47.2|45.8|84
1656992700000|2022-07-05 03:45:00|47.3|45.9|47.34|45.94|47.36|45.96|47.26|45.86|123
1656993000000|2022-07-05 03:50:00|47.35|45.95|47.35|45.95|47.4|46|47.33|45.93|71
1656993300000|2022-07-05 03:55:00|47.36|45.96|47.37|45.97|47.38|45.98|47.33|45.93|64
1656993600000|2022-07-05 04:00:00|47.36|45.96|47.33|45.93|47.36|45.96|47.27|45.87|101
1656993900000|2022-07-05 04:05:00|47.32|45.92|47.17|45.77|47.33|45.93|47.17|45.77|113
1656994200000|2022-07-05 04:10:00|47.2|45.8|47.22|45.82|47.32|45.92|47.18|45.78|124
1656994500000|2022-07-05 04:15:00|47.23|45.83|47.06|45.66|47.23|45.83|46.99|45.59|148
1656994800000|2022-07-05 04:20:00|47.05|45.65|47.15|45.75|47.21|45.81|47.05|45.65|107
1656995100000|2022-07-05 04:25:00|47.17|45.77|46.91|46.21|47.19|46.22|46.79|45.74|98
1656995400000|2022-07-05 04:30:00|46.9|46.2|46.89|46.19|47.27|46.22|46.86|45.87|57
1656995700000|2022-07-05 04:35:00|46.88|46.18|47.27|45.87|47.32|46.2|46.88|45.84|52
1656996000000|2022-07-05 04:40:00|47.29|45.89|47.29|45.89|47.32|45.92|47.22|45.82|88
1656996300000|2022-07-05 04:45:00|47.3|45.9|47.31|45.91|47.36|45.96|47.28|45.88|68
1656996600000|2022-07-05 04:50:00|47.32|45.92|47.39|45.99|47.4|46|47.31|45.91|49
1656996900000|2022-07-05 04:55:00|47.38|45.98|47.43|46.03|47.43|46.03|47.38|45.98|91
1656997200000|2022-07-05 05:00:00|47.42|46.02|47.46|46.06|47.47|46.07|47.37|45.97|80
1656997500000|2022-07-05 05:05:00|47.45|46.05|47.49|46.09|47.49|46.09|47.41|46.01|85
1656997800000|2022-07-05 05:10:00|47.48|46.08|47.23|45.83|47.48|46.08|47.22|45.82|154
1656998100000|2022-07-05 05:15:00|47.24|45.84|47.53|46.13|47.53|46.13|47.22|45.82|175
1656998400000|2022-07-05 05:20:00|47.56|46.16|47.59|46.19|47.68|46.28|47.46|46.06|235
1656998700000|2022-07-05 05:25:00|47.58|46.18|47.54|46.14|47.62|46.22|47.52|46.12|183
1656999000000|2022-07-05 05:30:00|47.57|46.17|47.62|46.22|47.64|46.24|47.47|46.07|130
1656999300000|2022-07-05 05:35:00|47.61|46.21|47.67|46.27|47.72|46.32|47.59|46.19|79
1656999600000|2022-07-05 05:40:00|47.65|46.25|47.59|46.19|47.66|46.26|47.54|46.14|101
1656999900000|2022-07-05 05:45:00|47.58|46.18|47.51|46.11|47.64|46.24|47.46|46.06|120
1657000200000|2022-07-05 05:50:00|47.53|46.13|47.49|46.09|47.54|46.14|47.42|46.02|135
1657000500000|2022-07-05 05:55:00|47.51|46.11|47.52|46.12|47.55|46.15|47.47|46.07|97
1657000800000|2022-07-05 06:00:00|47.54|46.14|47.47|46.07|47.54|46.14|47.44|46.04|96
1657001100000|2022-07-05 06:05:00|47.46|46.06|47.46|46.06|47.52|46.12|47.44|46.04|67
1657001400000|2022-07-05 06:10:00|47.45|46.05|47.67|46.27|47.67|46.27|47.42|46.02|142
1657001700000|2022-07-05 06:15:00|47.65|46.25|47.59|46.19|47.68|46.28|47.56|46.16|176
1657002000000|2022-07-05 06:20:00|47.6|46.2|47.62|46.22|47.65|46.25|47.55|46.15|128
1657002300000|2022-07-05 06:25:00|47.63|46.23|47.59|46.19|47.64|46.24|47.58|46.18|72
1657002600000|2022-07-05 06:30:00|47.6|46.2|47.52|46.12|47.6|46.2|47.49|46.09|94
1657002900000|2022-07-05 06:35:00|47.51|46.11|47.45|46.05|47.54|46.14|47.44|46.04|116
1657003200000|2022-07-05 06:40:00|47.44|46.04|47.44|46.04|47.51|46.11|47.41|46.01|84
1657003500000|2022-07-05 06:45:00|47.45|46.05|47.54|46.14|47.57|46.17|47.41|46.01|89
1657003800000|2022-07-05 06:50:00|47.55|46.15|47.59|46.19|47.6|46.2|47.53|46.13|79
1657004100000|2022-07-05 06:55:00|47.58|46.18|47.57|46.17|47.59|46.19|47.53|46.13|75
1657004400000|2022-07-05 07:00:00|47.58|46.18|47.54|46.14|47.59|46.19|47.53|46.13|127
1657004700000|2022-07-05 07:05:00|47.53|46.13|47.22|45.82|47.57|46.17|47.22|45.82|194
1657005000000|2022-07-05 07:10:00|47.23|45.83|47.25|45.85|47.3|45.9|47.12|45.72|167
1657005300000|2022-07-05 07:15:00|47.24|45.84|47.22|45.82|47.25|45.85|47.2|45.8|72
1657005600000|2022-07-05 07:20:00|47.23|45.83|47.17|45.77|47.3|45.9|47.09|45.69|113
1657005900000|2022-07-05 07:25:00|47.19|45.79|47.23|45.83|47.26|45.86|47.17|45.77|103
1657006200000|2022-07-05 07:30:00|47.22|45.82|47.23|45.83|47.29|45.89|47.21|45.81|104
1657006500000|2022-07-05 07:35:00|47.26|45.86|47.23|45.83|47.29|45.89|47.18|45.78|142
1657006800000|2022-07-05 07:40:00|47.21|45.81|47.25|45.85|47.26|45.86|47.21|45.81|52
1657007100000|2022-07-05 07:45:00|47.26|45.86|47.34|45.94|47.35|45.95|47.19|45.79|187
1657007400000|2022-07-05 07:50:00|47.37|45.97|47.37|45.97|47.43|46.03|47.34|45.94|151
1657007700000|2022-07-05 07:55:00|47.39|45.99|47.26|45.86|47.4|46|47.26|45.86|103
1657008000000|2022-07-05 08:00:00|47.27|45.87|47.05|45.65|47.29|45.89|47.04|45.64|91
1657008300000|2022-07-05 08:05:00|47.04|45.64|46.86|45.46|47.05|45.65|46.8|45.4|212
1657008600000|2022-07-05 08:10:00|46.88|45.48|46.9|45.5|46.94|45.54|46.76|45.36|144
1657008900000|2022-07-05 08:15:00|46.89|45.49|46.92|45.52|46.96|45.56|46.88|45.48|104
1657009200000|2022-07-05 08:20:00|46.94|45.54|46.78|45.38|46.94|45.54|46.78|45.38|109
1657009500000|2022-07-05 08:25:00|46.77|45.37|46.72|45.32|46.78|45.38|46.57|45.17|204
1657009800000|2022-07-05 08:30:00|46.71|45.31|46.62|45.22|46.71|45.31|46.55|45.15|188
1657010100000|2022-07-05 08:35:00|46.63|45.23|46.61|45.21|46.66|45.26|46.59|45.19|117
1657010400000|2022-07-05 08:40:00|46.59|45.19|46.51|45.11|46.64|45.24|46.5|45.1|117
1657010700000|2022-07-05 08:45:00|46.52|45.12|46.57|45.17|46.65|45.25|46.48|45.08|143
1657011000000|2022-07-05 08:50:00|46.58|45.18|46.56|45.16|46.6|45.2|46.52|45.12|129
1657011300000|2022-07-05 08:55:00|46.55|45.15|46.56|45.16|46.61|45.21|46.55|45.15|58
1657011600000|2022-07-05 09:00:00|46.55|45.15|46.49|45.09|46.6|45.2|46.49|45.09|111
1657011900000|2022-07-05 09:05:00|46.5|45.1|46.59|45.19|46.62|45.22|46.49|45.09|74
1657012200000|2022-07-05 09:10:00|46.62|45.22|46.6|45.2|46.65|45.25|46.58|45.18|105
1657012500000|2022-07-05 09:15:00|46.59|45.19|46.58|45.18|46.64|45.24|46.57|45.17|84
1657012800000|2022-07-05 09:20:00|46.59|45.19|46.49|45.09|46.62|45.22|46.47|45.07|138
1657013100000|2022-07-05 09:25:00|46.51|45.11|46.4|45|46.53|45.13|46.39|44.99|143
1657013400000|2022-07-05 09:30:00|46.41|45.01|46.17|44.77|46.46|45.06|46.11|44.71|164
1657013700000|2022-07-05 09:35:00|46.18|44.78|46.22|44.82|46.33|44.93|46.17|44.77|147
1657014000000|2022-07-05 09:40:00|46.23|44.83|46.11|44.71|46.27|44.87|46.07|44.67|136
1657014300000|2022-07-05 09:45:00|46.12|44.72|46.1|44.7|46.25|44.85|46.06|44.66|178
1657014600000|2022-07-05 09:50:00|46.09|44.69|46.02|44.62|46.1|44.7|45.96|44.56|130
1657014900000|2022-07-05 09:55:00|46.06|44.66|46.18|44.78|46.2|44.8|45.99|44.59|123
1657015200000|2022-07-05 10:00:00|46.19|44.79|46.01|44.61|46.19|44.79|45.88|44.48|222
1657015500000|2022-07-05 10:05:00|46.04|44.64|46.26|44.86|46.26|44.86|46|44.6|109
1657015800000|2022-07-05 10:10:00|46.25|44.85|46.22|44.82|46.29|44.89|46.16|44.76|149
1657016100000|2022-07-05 10:15:00|46.25|44.85|46.23|44.83|46.26|44.86|46.13|44.73|128
1657016400000|2022-07-05 10:20:00|46.24|44.84|46.19|44.79|46.25|44.85|46.16|44.76|122
1657016700000|2022-07-05 10:25:00|46.2|44.8|46.25|44.85|46.29|44.89|46.14|44.74|131
1657017000000|2022-07-05 10:30:00|46.26|44.86|46.35|44.95|46.39|44.99|46.24|44.84|136
1657017300000|2022-07-05 10:35:00|46.34|44.94|46.24|44.84|46.36|44.96|46.22|44.82|156
1657017600000|2022-07-05 10:40:00|46.23|44.83|46.14|44.74|46.24|44.84|46.07|44.67|114
1657017900000|2022-07-05 10:45:00|46.12|44.72|46.18|44.78|46.19|44.79|46.09|44.69|112
1657018200000|2022-07-05 10:50:00|46.17|44.77|46.25|44.85|46.27|44.87|46.16|44.76|81
1657018500000|2022-07-05 10:55:00|46.26|44.86|46.25|44.85|46.28|44.88|46.14|44.74|103
1657018800000|2022-07-05 11:00:00|46.23|44.83|46.25|44.85|46.27|44.87|46.15|44.75|124
1657019100000|2022-07-05 11:05:00|46.23|44.83|46.19|44.79|46.24|44.84|46.12|44.72|82
1657019400000|2022-07-05 11:10:00|46.22|44.82|46.31|44.91|46.34|44.94|46.18|44.78|101
1657019700000|2022-07-05 11:15:00|46.32|44.92|46.35|44.95|46.4|45|46.3|44.9|122
1657020000000|2022-07-05 11:20:00|46.33|44.93|46.31|44.91|46.36|44.96|46.3|44.9|72
1657020300000|2022-07-05 11:25:00|46.34|44.94|46.29|44.89|46.38|44.98|46.28|44.88|64
1657020600000|2022-07-05 11:30:00|46.31|44.91|46.1|44.7|46.34|44.94|46.08|44.68|111
1657020900000|2022-07-05 11:35:00|46.09|44.69|46.06|44.66|46.12|44.72|45.97|44.57|168
1657021200000|2022-07-05 11:40:00|46.07|44.67|45.97|44.57|46.12|44.72|45.91|44.51|166
1657021500000|2022-07-05 11:45:00|46.01|44.61|46.05|44.65|46.09|44.69|45.93|44.53|193
1657021800000|2022-07-05 11:50:00|46.01|44.61|45.84|44.44|46.03|44.63|45.72|44.32|329
1657022100000|2022-07-05 11:55:00|45.82|44.42|45.84|44.44|45.9|44.5|45.73|44.33|249
1657022400000|2022-07-05 12:00:00|45.85|44.45|45.79|44.39|45.92|44.52|45.69|44.29|239
1657022700000|2022-07-05 12:05:00|45.8|44.4|45.79|44.39|45.9|44.5|45.74|44.34|54
1657023000000|2022-07-05 12:10:00|45.77|44.37|45.73|44.33|45.83|44.43|45.7|44.3|136
1657023300000|2022-07-05 12:15:00|45.72|44.32|45.66|44.26|45.73|44.33|45.59|44.19|212
1657023600000|2022-07-05 12:20:00|45.69|44.29|45.59|44.19|45.69|44.29|45.46|44.06|268
1657023900000|2022-07-05 12:25:00|45.6|44.2|45.67|44.27|45.72|44.32|45.57|44.17|162
1657024200000|2022-07-05 12:30:00|45.66|44.26|45.64|44.24|45.73|44.33|45.62|44.22|156
1657024500000|2022-07-05 12:35:00|45.68|44.28|45.57|44.17|45.69|44.29|45.44|44.04|272
1657024800000|2022-07-05 12:40:00|45.58|44.18|45.64|44.24|45.67|44.27|45.55|44.15|148
1657025100000|2022-07-05 12:45:00|45.66|44.26|45.69|44.29|45.71|44.31|45.57|44.17|123
1657025400000|2022-07-05 12:50:00|45.68|44.28|45.61|44.21|45.69|44.29|45.56|44.16|97
1657025700000|2022-07-05 12:55:00|45.62|44.22|45.49|44.09|45.62|44.22|45.46|44.06|205
1657026000000|2022-07-05 13:00:00|45.52|44.12|45.56|44.16|45.61|44.21|45.36|43.96|248
1657026300000|2022-07-05 13:05:00|45.59|44.19|45.56|44.16|45.65|44.25|45.52|44.12|133
1657026600000|2022-07-05 13:10:00|45.59|44.19|45.57|44.17|45.6|44.2|45.51|44.11|114
1657026900000|2022-07-05 13:15:00|45.58|44.18|45.51|44.11|45.63|44.23|45.51|44.11|181
1657027200000|2022-07-05 13:20:00|45.52|44.12|45.45|44.05|45.54|44.14|45.43|44.03|34
1657027500000|2022-07-05 13:25:00|45.44|44.04|45.4|44|45.46|44.06|45.31|43.91|212
1657027800000|2022-07-05 13:30:00|45.42|44.02|45.48|44.08|45.57|44.17|45.27|43.87|411
1657028100000|2022-07-05 13:35:00|45.49|44.09|45.63|44.23|45.68|44.28|45.47|44.07|279
1657028400000|2022-07-05 13:40:00|45.62|44.22|45.45|44.05|45.69|44.29|45.42|44.02|325
1657028700000|2022-07-05 13:45:00|45.5|44.1|45.52|44.12|45.68|44.28|45.43|44.03|291
1657029000000|2022-07-05 13:50:00|45.5|44.1|45.47|44.07|45.54|44.14|45.44|44.04|163
1657029300000|2022-07-05 13:55:00|45.45|44.05|45.35|43.95|45.47|44.07|45.21|43.81|252
1657029600000|2022-07-05 14:00:00|45.29|43.89|45.31|43.91|45.47|44.07|45.24|43.84|266
1657029900000|2022-07-05 14:05:00|45.33|43.93|45.34|43.94|45.4|44|45.26|43.86|126
1657030200000|2022-07-05 14:10:00|45.33|43.93|45.54|44.14|45.57|44.17|45.33|43.93|205
1657030500000|2022-07-05 14:15:00|45.56|44.16|45.38|43.98|45.56|44.16|45.36|43.96|260
1657030800000|2022-07-05 14:20:00|45.37|43.97|45.57|44.17|45.64|44.24|45.37|43.97|162
1657031100000|2022-07-05 14:25:00|45.62|44.22|45.57|44.17|45.64|44.24|45.53|44.13|199
1657031400000|2022-07-05 14:30:00|45.58|44.18|45.52|44.12|45.62|44.22|45.5|44.1|205
1657031700000|2022-07-05 14:35:00|45.53|44.13|45.62|44.22|45.69|44.29|45.51|44.11|317
1657032000000|2022-07-05 14:40:00|45.63|44.23|45.54|44.14|45.65|44.25|45.53|44.13|235
1657032300000|2022-07-05 14:45:00|45.53|44.13|45.46|44.06|45.54|44.14|45.36|43.96|282
1657032600000|2022-07-05 14:50:00|45.43|44.03|45.37|43.97|45.47|44.07|45.33|43.93|190
1657032900000|2022-07-05 14:55:00|45.39|43.99|45.47|44.07|45.48|44.08|45.35|43.95|130
1657033200000|2022-07-05 15:00:00|45.46|44.06|45.46|44.06|45.51|44.11|45.34|43.94|260
1657033500000|2022-07-05 15:05:00|45.48|44.08|45.29|43.89|45.49|44.09|45.26|43.86|219
1657033800000|2022-07-05 15:10:00|45.28|43.88|45.31|43.91|45.32|43.92|45.14|43.74|307
1657034100000|2022-07-05 15:15:00|45.3|43.9|45.38|43.98|45.4|44|45.26|43.86|252
1657034400000|2022-07-05 15:20:00|45.39|43.99|45.38|43.98|45.44|44.04|45.33|43.93|182
1657034700000|2022-07-05 15:25:00|45.37|43.97|45.45|44.05|45.47|44.07|45.37|43.97|116
1657035000000|2022-07-05 15:30:00|45.43|44.03|45.45|44.05|45.52|44.12|45.38|43.98|130
1657035300000|2022-07-05 15:35:00|45.44|44.04|45.38|43.98|45.54|44.14|45.35|43.95|195
1657035600000|2022-07-05 15:40:00|45.39|43.99|45.49|44.09|45.52|44.12|45.38|43.98|120
1657035900000|2022-07-05 15:45:00|45.47|44.07|45.52|44.12|45.56|44.16|45.47|44.07|153
1657036200000|2022-07-05 15:50:00|45.53|44.13|45.63|44.23|45.64|44.24|45.49|44.09|122
1657036500000|2022-07-05 15:55:00|45.62|44.22|45.57|44.17|45.65|44.25|45.55|44.15|154
1657036800000|2022-07-05 16:00:00|45.59|44.19|45.44|44.04|45.62|44.22|45.4|44|256
1657037100000|2022-07-05 16:05:00|45.46|44.06|45.58|44.18|45.61|44.21|45.4|44|189
1657037400000|2022-07-05 16:10:00|45.57|44.17|45.62|44.22|45.7|44.3|45.56|44.16|251
1657037700000|2022-07-05 16:15:00|45.61|44.21|45.7|44.3|45.78|44.38|45.56|44.16|249
1657038000000|2022-07-05 16:20:00|45.69|44.29|45.76|44.36|45.78|44.38|45.62|44.22|272
1657038300000|2022-07-05 16:25:00|45.75|44.35|45.61|44.21|45.79|44.39|45.57|44.17|275
1657038600000|2022-07-05 16:30:00|45.62|44.22|45.62|44.22|45.7|44.3|45.6|44.2|132
1657038900000|2022-07-05 16:35:00|45.66|44.26|45.64|44.24|45.69|44.29|45.62|44.22|118
1657039200000|2022-07-05 16:40:00|45.65|44.25|45.5|44.1|45.67|44.27|45.47|44.07|173
1657039500000|2022-07-05 16:45:00|45.49|44.09|45.49|44.09|45.56|44.16|45.44|44.04|198
1657039800000|2022-07-05 16:50:00|45.5|44.1|45.5|44.1|45.57|44.17|45.48|44.08|136
1657040100000|2022-07-05 16:55:00|45.49|44.09|45.5|44.1|45.54|44.14|45.44|44.04|132
1657040400000|2022-07-05 17:00:00|45.51|44.11|45.52|44.12|45.56|44.16|45.47|44.07|134
1657040700000|2022-07-05 17:05:00|45.53|44.13|45.66|44.26|45.71|44.31|45.51|44.11|154
1657041000000|2022-07-05 17:10:00|45.65|44.25|45.69|44.29|45.73|44.33|45.65|44.25|108
1657041300000|2022-07-05 17:15:00|45.68|44.28|45.82|44.42|45.82|44.42|45.68|44.28|84
1657041600000|2022-07-05 17:20:00|45.81|44.41|45.72|44.32|45.86|44.46|45.71|44.31|197
1657041900000|2022-07-05 17:25:00|45.73|44.33|45.73|44.33|45.82|44.42|45.72|44.32|167
1657042200000|2022-07-05 17:30:00|45.72|44.32|45.79|44.39|45.81|44.41|45.68|44.28|173
1657042500000|2022-07-05 17:35:00|45.8|44.4|45.79|44.39|45.84|44.44|45.76|44.36|237
1657042800000|2022-07-05 17:40:00|45.8|44.4|45.72|44.32|45.83|44.43|45.7|44.3|156
1657043100000|2022-07-05 17:45:00|45.71|44.31|45.7|44.3|45.73|44.33|45.59|44.19|143
1657043400000|2022-07-05 17:50:00|45.69|44.29|45.76|44.36|45.82|44.42|45.68|44.28|142
1657043700000|2022-07-05 17:55:00|45.78|44.38|45.72|44.32|45.78|44.38|45.7|44.3|73
1657044000000|2022-07-05 18:00:00|45.74|44.34|45.78|44.38|45.85|44.45|45.7|44.3|130
1657044300000|2022-07-05 18:05:00|45.79|44.39|45.67|44.27|45.79|44.39|45.62|44.22|137
1657044600000|2022-07-05 18:10:00|45.68|44.28|45.74|44.34|45.74|44.34|45.64|44.24|113
1657044900000|2022-07-05 18:15:00|45.73|44.33|45.68|44.28|45.74|44.34|45.67|44.27|111
1657045200000|2022-07-05 18:20:00|45.69|44.29|45.78|44.38|45.79|44.39|45.66|44.26|107
1657045500000|2022-07-05 18:25:00|45.79|44.39|45.78|44.38|45.85|44.45|45.74|44.34|105
1657045800000|2022-07-05 18:30:00|45.79|44.39|45.88|44.48|45.91|44.51|45.79|44.39|138
1657046100000|2022-07-05 18:35:00|45.89|44.49|46.1|44.7|46.11|44.71|45.87|44.47|224
1657046400000|2022-07-05 18:40:00|46.09|44.69|45.91|44.51|46.12|44.72|45.83|44.43|240
1657046700000|2022-07-05 18:45:00|45.92|44.52|46.02|44.62|46.06|44.66|45.9|44.5|209
1657047000000|2022-07-05 18:50:00|46.01|44.61|46.11|44.71|46.12|44.72|45.99|44.59|265
1657047300000|2022-07-05 18:55:00|46.12|44.72|46.19|44.79|46.2|44.8|46.07|44.67|202
1657047600000|2022-07-05 19:00:00|46.2|44.8|46.32|44.92|46.34|44.94|46.13|44.73|281
1657047900000|2022-07-05 19:05:00|46.33|44.93|46.34|44.94|46.38|44.98|46.28|44.88|166
1657048200000|2022-07-05 19:10:00|46.33|44.93|46.43|45.03|46.45|45.05|46.32|44.92|153
1657048500000|2022-07-05 19:15:00|46.42|45.02|46.28|44.88|46.44|45.04|46.24|44.84|152
1657048800000|2022-07-05 19:20:00|46.26|44.86|46.37|44.97|46.4|45|46.26|44.86|101
1657049100000|2022-07-05 19:25:00|46.42|45.02|46.39|44.99|46.45|45.05|46.36|44.96|164
1657049400000|2022-07-05 19:30:00|46.38|44.98|46.41|45.01|46.48|45.08|46.37|44.97|161
1657049700000|2022-07-05 19:35:00|46.42|45.02|46.52|45.12|46.54|45.14|46.39|44.99|122
1657050000000|2022-07-05 19:40:00|46.5|45.1|46.56|45.16|46.63|45.23|46.47|45.07|249
1657050300000|2022-07-05 19:45:00|46.55|45.15|46.64|45.24|46.66|45.26|46.54|45.14|102
1657050600000|2022-07-05 19:50:00|46.65|45.25|46.61|45.21|46.68|45.28|46.59|45.19|160
1657050900000|2022-07-05 19:55:00|46.62|45.22|46.45|45.05|46.65|45.25|46.34|44.94|261
1657051200000|2022-07-05 20:00:00|46.44|45.04|46.5|45.1|46.52|45.12|46.4|45|214
1657051500000|2022-07-05 20:05:00|46.49|45.09|46.84|45.44|46.85|45.45|46.49|45.09|215
1657051800000|2022-07-05 20:10:00|46.83|45.43|46.98|45.58|46.99|45.59|46.83|45.43|323
1657052100000|2022-07-05 20:15:00|46.97|45.57|46.73|45.33|46.99|45.59|46.73|45.33|232
1657052400000|2022-07-05 20:20:00|46.74|45.34|46.68|45.28|46.84|45.44|46.61|45.21|214
1657052700000|2022-07-05 20:25:00|46.67|45.27|46.63|45.23|46.71|45.31|46.61|45.21|164
1657053000000|2022-07-05 20:30:00|46.65|45.25|46.8|45.4|46.83|45.43|46.61|45.21|139
1657053300000|2022-07-05 20:35:00|46.81|45.41|46.58|45.18|46.82|45.42|46.57|45.17|159
1657053600000|2022-07-05 20:40:00|46.57|45.17|46.54|45.14|46.6|45.2|46.48|45.08|140
1657053900000|2022-07-05 20:45:00|46.55|45.15|46.49|45.09|46.57|45.17|46.45|45.05|148
1657054200000|2022-07-05 20:50:00|46.5|45.1|46.53|45.13|46.54|45.14|46.46|45.06|127
1657054500000|2022-07-05 20:55:00|46.52|45.12|46.52|45.12|46.57|45.17|46.51|45.11|79
1657054800000|2022-07-05 21:00:00|46.53|45.13|46.63|45.23|46.67|45.27|46.53|45.13|87
1657055100000|2022-07-05 21:05:00|46.62|45.22|46.52|45.12|46.66|45.26|46.5|45.1|76
1657055400000|2022-07-05 21:10:00|46.53|45.13|46.29|44.89|46.53|45.13|46.27|44.87|187
1657055700000|2022-07-05 21:15:00|46.3|44.9|46.38|44.98|46.38|44.98|46.3|44.9|98
1657056000000|2022-07-05 21:20:00|46.41|45.01|46.31|44.91|46.41|45.01|46.3|44.9|155
1657056300000|2022-07-05 21:25:00|46.3|44.9|46.37|44.97|46.37|44.97|46.26|44.86|80
1657056600000|2022-07-05 21:30:00|46.39|44.99|46.47|45.07|46.53|45.13|46.37|44.97|70
1657056900000|2022-07-05 21:35:00|46.46|45.06|46.45|45.05|46.48|45.08|46.44|45.04|49
1657057200000|2022-07-05 21:40:00|46.44|45.04|46.59|45.19|46.63|45.23|46.44|45.04|112
1657057500000|2022-07-05 21:45:00|46.58|45.18|46.67|45.27|46.71|45.31|46.55|45.15|143
1657057800000|2022-07-05 21:50:00|46.66|45.26|46.47|45.07|46.67|45.27|46.45|45.05|136
1657058100000|2022-07-05 21:55:00|46.46|45.06|46.49|45.09|46.52|45.12|46.45|45.05|95
1657058400000|2022-07-05 22:00:00|46.5|45.1|46.54|45.14|46.61|45.21|46.44|45.04|173
1657058700000|2022-07-05 22:05:00|46.55|45.15|46.68|45.28|46.74|45.34|46.54|45.14|174
1657059000000|2022-07-05 22:10:00|46.7|45.3|46.57|45.17|46.7|45.3|46.45|45.05|183
1657059300000|2022-07-05 22:15:00|46.58|45.18|46.4|45|46.58|45.18|46.38|44.98|199
1657059600000|2022-07-05 22:20:00|46.39|44.99|46.45|45.05|46.48|45.08|46.37|44.97|123
1657059900000|2022-07-05 22:25:00|46.43|45.03|46.3|44.9|46.45|45.05|46.28|44.88|143
1657060200000|2022-07-05 22:30:00|46.31|44.91|46.34|44.94|46.37|44.97|46.3|44.9|93
1657060500000|2022-07-05 22:35:00|46.33|44.93|46.46|45.06|46.55|45.15|46.32|44.92|108
1657060800000|2022-07-05 22:40:00|46.49|45.09|46.47|45.07|46.53|45.13|46.44|45.04|96
1657061100000|2022-07-05 22:45:00|46.46|45.06|46.55|45.15|46.57|45.17|46.45|45.05|115
1657061400000|2022-07-05 22:50:00|46.58|45.18|46.47|45.07|46.58|45.18|46.44|45.04|87
1657061700000|2022-07-05 22:55:00|46.49|45.09|46.58|45.18|46.6|45.2|46.47|45.07|119
1657062000000|2022-07-05 23:00:00|46.57|45.17|46.6|45.2|46.65|45.25|46.56|45.16|106
1657062300000|2022-07-05 23:05:00|46.61|45.21|46.49|45.09|46.63|45.23|46.48|45.08|140
1657062600000|2022-07-05 23:10:00|46.48|45.08|46.36|44.96|46.5|45.1|46.35|44.95|150
1657062900000|2022-07-05 23:15:00|46.37|44.97|46.42|45.02|46.45|45.05|46.37|44.97|133
1657063200000|2022-07-05 23:20:00|46.45|45.05|46.41|45.01|46.49|45.09|46.41|45.01|96
1657063500000|2022-07-05 23:25:00|46.42|45.02|46.08|44.68|46.43|45.03|46.08|44.68|224
1657063800000|2022-07-05 23:30:00|46.09|44.69|46.09|44.69|46.22|44.82|46.03|44.63|280
1657064100000|2022-07-05 23:35:00|46.07|44.67|46.28|44.88|46.32|44.92|46.07|44.67|221
1657064400000|2022-07-05 23:40:00|46.27|44.87|46.27|44.87|46.32|44.92|46.21|44.81|121
1657064700000|2022-07-05 23:45:00|46.25|44.85|46.58|45.18|46.64|45.24|46.25|44.85|187
1657065000000|2022-07-05 23:50:00|46.59|45.19|46.47|45.07|46.61|45.21|46.44|45.04|140
1657065300000|2022-07-05 23:55:00|46.46|45.06|46.41|45.01|46.51|45.11|46.41|45.01|113
1657065600000|2022-07-06 00:00:00|46.4|45|46.45|45.05|46.5|45.1|46.33|44.93|189
1657065900000|2022-07-06 00:05:00|46.46|45.06|46.39|44.99|46.47|45.07|46.37|44.97|124
1657066200000|2022-07-06 00:10:00|46.38|44.98|46.34|44.94|46.5|45.1|46.32|44.92|164
1657066500000|2022-07-06 00:15:00|46.33|44.93|46.35|44.95|46.46|45.06|46.32|44.92|139
1657066800000|2022-07-06 00:20:00|46.33|44.93|46.09|44.69|46.38|44.98|46.05|44.65|183
1657067100000|2022-07-06 00:25:00|46.1|44.7|46.14|44.74|46.18|44.78|46.06|44.66|146
1657067400000|2022-07-06 00:30:00|46.15|44.75|46.38|44.98|46.43|45.03|46.15|44.75|168
1657067700000|2022-07-06 00:35:00|46.39|44.99|46.39|44.99|46.45|45.05|46.35|44.95|172
1657068000000|2022-07-06 00:40:00|46.38|44.98|46.56|45.16|46.59|45.19|46.38|44.98|207
1657068300000|2022-07-06 00:45:00|46.54|45.14|46.61|45.21|46.64|45.24|46.43|45.03|279
1657068600000|2022-07-06 00:50:00|46.6|45.2|46.5|45.1|46.63|45.23|46.48|45.08|197
1657068900000|2022-07-06 00:55:00|46.51|45.11|46.36|44.96|46.52|45.12|46.35|44.95|118
1657069200000|2022-07-06 01:00:00|46.38|44.98|46.34|44.94|46.47|45.07|46.32|44.92|173
1657069500000|2022-07-06 01:05:00|46.35|44.95|46.41|45.01|46.45|45.05|46.34|44.94|152
1657069800000|2022-07-06 01:10:00|46.42|45.02|46.26|44.86|46.42|45.02|46.23|44.83|173
1657070100000|2022-07-06 01:15:00|46.24|44.84|46.25|44.85|46.29|44.89|46.18|44.78|196
1657070400000|2022-07-06 01:20:00|46.24|44.84|46.29|44.89|46.35|44.95|46.24|44.84|100
1657070700000|2022-07-06 01:25:00|46.3|44.9|46.27|44.87|46.34|44.94|46.23|44.83|96
1657071000000|2022-07-06 01:30:00|46.26|44.86|46.23|44.83|46.29|44.89|46.2|44.8|90
1657071300000|2022-07-06 01:35:00|46.24|44.84|46.11|44.71|46.24|44.84|46.1|44.7|151
1657071600000|2022-07-06 01:40:00|46.12|44.72|45.8|44.4|46.15|44.75|45.73|44.33|249
1657071900000|2022-07-06 01:45:00|45.81|44.41|45.64|44.24|45.85|44.45|45.57|44.17|243
1657072200000|2022-07-06 01:50:00|45.65|44.25|45.73|44.33|45.81|44.41|45.64|44.24|151
1657072500000|2022-07-06 01:55:00|45.74|44.34|45.76|44.36|45.9|44.5|45.66|44.26|156
1657072800000|2022-07-06 02:00:00|45.75|44.35|45.69|44.29|45.8|44.4|45.61|44.21|166
1657073100000|2022-07-06 02:05:00|45.67|44.27|45.68|44.28|45.71|44.31|45.62|44.22|118
1657073400000|2022-07-06 02:10:00|45.69|44.29|45.72|44.32|45.77|44.37|45.61|44.21|130
1657073700000|2022-07-06 02:15:00|45.74|44.34|45.9|44.5|45.91|44.51|45.72|44.32|111
1657074000000|2022-07-06 02:20:00|45.88|44.48|45.83|44.43|45.94|44.54|45.78|44.38|99
1657074300000|2022-07-06 02:25:00|45.84|44.44|45.83|44.43|45.87|44.47|45.79|44.39|98
1657074600000|2022-07-06 02:30:00|45.85|44.45|45.45|44.05|45.9|44.5|45.4|44|213
1657074900000|2022-07-06 02:35:00|45.47|44.07|45.58|44.18|45.61|44.21|45.47|44.07|154
1657075200000|2022-07-06 02:40:00|45.59|44.19|45.58|44.18|45.64|44.24|45.53|44.13|112
1657075500000|2022-07-06 02:45:00|45.56|44.16|45.64|44.24|45.68|44.28|45.56|44.16|85
1657075800000|2022-07-06 02:50:00|45.62|44.22|45.66|44.26|45.69|44.29|45.58|44.18|95
1657076100000|2022-07-06 02:55:00|45.64|44.24|45.68|44.28|45.75|44.35|45.64|44.24|90
1657076400000|2022-07-06 03:00:00|45.67|44.27|45.74|44.34|45.74|44.34|45.62|44.22|96
1657076700000|2022-07-06 03:05:00|45.73|44.33|45.76|44.36|45.82|44.42|45.73|44.33|91
1657077000000|2022-07-06 03:10:00|45.77|44.37|45.83|44.43|45.86|44.46|45.61|44.21|159
1657077300000|2022-07-06 03:15:00|45.82|44.42|45.77|44.37|45.94|44.54|45.73|44.33|173
1657077600000|2022-07-06 03:20:00|45.79|44.39|45.92|44.52|45.96|44.56|45.73|44.33|117
1657077900000|2022-07-06 03:25:00|45.93|44.53|45.91|44.51|45.94|44.54|45.85|44.45|100
1657078200000|2022-07-06 03:30:00|45.9|44.5|45.98|44.58|46.02|44.62|45.9|44.5|151
1657078500000|2022-07-06 03:35:00|45.99|44.59|45.98|44.58|46.02|44.62|45.92|44.52|88
1657078800000|2022-07-06 03:40:00|45.97|44.57|45.98|44.58|45.98|44.58|45.91|44.51|85
1657079100000|2022-07-06 03:45:00|45.96|44.56|45.95|44.55|45.97|44.57|45.89|44.49|104
1657079400000|2022-07-06 03:50:00|45.94|44.54|46.15|44.75|46.18|44.78|45.94|44.54|135
1657079700000|2022-07-06 03:55:00|46.16|44.76|46.12|44.72|46.22|44.82|46.08|44.68|146
1657080000000|2022-07-06 04:00:00|46.13|44.73|46.08|44.68|46.13|44.73|46.04|44.64|140
1657080300000|2022-07-06 04:05:00|46.09|44.69|46.4|45|46.44|45.04|46.08|44.68|125
1657080600000|2022-07-06 04:10:00|46.41|45.01|46.49|45.09|46.57|45.17|46.37|44.97|261
1657080900000|2022-07-06 04:15:00|46.5|45.1|46.54|45.14|46.63|45.23|46.48|45.08|246
1657081200000|2022-07-06 04:20:00|46.53|45.13|46.96|45.56|46.96|45.56|46.4|45|204
1657081500000|2022-07-06 04:25:00|46.93|45.53|46.58|45.18|46.94|45.54|46.58|45.18|189
1657081800000|2022-07-06 04:30:00|46.59|45.19|46.48|45.08|46.62|45.22|46.47|45.07|101
1657082100000|2022-07-06 04:35:00|46.49|45.09|46.47|45.07|46.53|45.13|46.4|45|134
1657082400000|2022-07-06 04:40:00|46.48|45.08|46.4|45|46.49|45.09|46.34|44.94|176
1657082700000|2022-07-06 04:45:00|46.38|44.98|46.41|45.01|46.46|45.06|46.37|44.97|117
1657083000000|2022-07-06 04:50:00|46.43|45.03|46.36|44.96|46.46|45.06|46.35|44.95|65
1657083300000|2022-07-06 04:55:00|46.35|44.95|46.31|44.91|46.37|44.97|46.24|44.84|95
1657083600000|2022-07-06 05:00:00|46.3|44.9|46.28|44.88|46.36|44.96|46.25|44.85|107
1657083900000|2022-07-06 05:05:00|46.3|44.9|46.42|45.02|46.44|45.04|46.28|44.88|87
1657084200000|2022-07-06 05:10:00|46.43|45.03|46.59|45.19|46.6|45.2|46.42|45.02|109
1657084500000|2022-07-06 05:15:00|46.6|45.2|46.45|45.05|46.65|45.25|46.43|45.03|130
1657084800000|2022-07-06 05:20:00|46.46|45.06|46.19|44.79|46.47|45.07|46.16|44.76|137
1657085100000|2022-07-06 05:25:00|46.21|44.81|46.24|44.84|46.29|44.89|46.17|44.77|165
1657085400000|2022-07-06 05:30:00|46.25|44.85|46.24|44.84|46.27|44.87|46.14|44.74|180
1657085700000|2022-07-06 05:35:00|46.23|44.83|46.31|44.91|46.31|44.91|46.21|44.81|102
1657086000000|2022-07-06 05:40:00|46.3|44.9|46.39|44.99|46.4|45|46.3|44.9|169
1657086300000|2022-07-06 05:45:00|46.38|44.98|46.48|45.08|46.54|45.14|46.33|44.93|136
1657086600000|2022-07-06 05:50:00|46.47|45.07|46.45|45.05|46.48|45.08|46.42|45.02|94
1657086900000|2022-07-06 05:55:00|46.44|45.04|46.36|44.96|46.45|45.05|46.31|44.91|164
1657087200000|2022-07-06 06:00:00|46.37|44.97|46.38|44.98|46.54|45.14|46.37|44.97|122
1657087500000|2022-07-06 06:05:00|46.37|44.97|46.35|44.95|46.4|45|46.3|44.9|105
1657087800000|2022-07-06 06:10:00|46.36|44.96|46.42|45.02|46.43|45.03|46.32|44.92|97
1657088100000|2022-07-06 06:15:00|46.44|45.04|46.46|45.06|46.49|45.09|46.4|45|127
1657088400000|2022-07-06 06:20:00|46.48|45.08|46.42|45.02|46.49|45.09|46.41|45.01|81
1657088700000|2022-07-06 06:25:00|46.39|44.99|46.24|44.84|46.41|45.01|46.14|44.74|191
1657089000000|2022-07-06 06:30:00|46.23|44.83|46.3|44.9|46.37|44.97|46.2|44.8|166
1657089300000|2022-07-06 06:35:00|46.28|44.88|46.24|44.84|46.31|44.91|46.13|44.73|148
1657089600000|2022-07-06 06:40:00|46.23|44.83|46.35|44.95|46.35|44.95|46.23|44.83|67
1657089900000|2022-07-06 06:45:00|46.38|44.98|46.43|45.03|46.45|45.05|46.3|44.9|119
1657090200000|2022-07-06 06:50:00|46.42|45.02|46.44|45.04|46.48|45.08|46.35|44.95|104
1657090500000|2022-07-06 06:55:00|46.46|45.06|46.52|45.12|46.57|45.17|46.45|45.05|121
1657090800000|2022-07-06 07:00:00|46.53|45.13|46.52|45.12|46.63|45.23|46.5|45.1|189
1657091100000|2022-07-06 07:05:00|46.51|45.11|46.44|45.04|46.64|45.24|46.44|45.04|166
1657091400000|2022-07-06 07:10:00|46.45|45.05|46.49|45.09|46.54|45.14|46.44|45.04|154
1657091700000|2022-07-06 07:15:00|46.48|45.08|46.5|45.1|46.52|45.12|46.46|45.06|125
1657092000000|2022-07-06 07:20:00|46.51|45.11|46.54|45.14|46.69|45.29|46.49|45.09|189
1657092300000|2022-07-06 07:25:00|46.55|45.15|46.58|45.18|46.63|45.23|46.5|45.1|167
1657092600000|2022-07-06 07:30:00|46.59|45.19|46.54|45.14|46.63|45.23|46.48|45.08|157
1657092900000|2022-07-06 07:35:00|46.55|45.15|46.58|45.18|46.58|45.18|46.41|45.01|127
1657093200000|2022-07-06 07:40:00|46.56|45.16|46.61|45.21|46.64|45.24|46.55|45.15|120
1657093500000|2022-07-06 07:45:00|46.6|45.2|46.39|44.99|46.62|45.22|46.38|44.98|114
1657093800000|2022-07-06 07:50:00|46.41|45.01|46.45|45.05|46.46|45.06|46.36|44.96|115
1657094100000|2022-07-06 07:55:00|46.46|45.06|46.45|45.05|46.49|45.09|46.4|45|128
1657094400000|2022-07-06 08:00:00|46.46|45.06|46.35|44.95|46.5|45.1|46.27|44.87|129
1657094700000|2022-07-06 08:05:00|46.36|44.96|46.61|45.21|46.69|45.29|46.32|44.92|252
1657095000000|2022-07-06 08:10:00|46.62|45.22|46.64|45.24|46.72|45.32|46.61|45.21|216
1657095300000|2022-07-06 08:15:00|46.65|45.25|46.6|45.2|46.67|45.27|46.55|45.15|159
1657095600000|2022-07-06 08:20:00|46.61|45.21|46.62|45.22|46.71|45.31|46.56|45.16|183
1657095900000|2022-07-06 08:25:00|46.61|45.21|46.51|45.11|46.63|45.23|46.5|45.1|148
1657096200000|2022-07-06 08:30:00|46.54|45.14|46.51|45.11|46.58|45.18|46.48|45.08|139
1657096500000|2022-07-06 08:35:00|46.5|45.1|46.51|45.11|46.53|45.13|46.38|44.98|175
1657096800000|2022-07-06 08:40:00|46.52|45.12|46.47|45.07|46.6|45.2|46.47|45.07|140
1657097100000|2022-07-06 08:45:00|46.48|45.08|46.39|44.99|46.5|45.1|46.35|44.95|133
1657097400000|2022-07-06 08:50:00|46.42|45.02|46.5|45.1|46.54|45.14|46.36|44.96|108
1657097700000|2022-07-06 08:55:00|46.51|45.11|46.47|45.07|46.55|45.15|46.46|45.06|108
1657098000000|2022-07-06 09:00:00|46.46|45.06|46.36|44.96|46.56|45.16|46.34|44.94|141
1657098300000|2022-07-06 09:05:00|46.37|44.97|46.62|45.22|46.66|45.26|46.36|44.96|135
1657098600000|2022-07-06 09:10:00|46.63|45.23|46.54|45.14|46.72|45.32|46.51|45.11|122
1657098900000|2022-07-06 09:15:00|46.55|45.15|46.71|45.31|46.72|45.32|46.51|45.11|96
1657099200000|2022-07-06 09:20:00|46.72|45.32|46.8|45.4|46.85|45.45|46.72|45.32|151
1657099500000|2022-07-06 09:25:00|46.81|45.41|46.77|45.37|46.85|45.45|46.72|45.32|90
1657099800000|2022-07-06 09:30:00|46.82|45.42|46.69|45.29|46.82|45.42|46.69|45.29|53
1657100100000|2022-07-06 09:35:00|46.7|45.3|46.68|45.28|46.77|45.37|46.65|45.25|58
1657100400000|2022-07-06 09:40:00|46.69|45.29|46.69|45.29|46.7|45.3|46.64|45.24|47
1657100700000|2022-07-06 09:45:00|46.68|45.28|46.68|45.28|46.7|45.3|46.61|45.21|45
1657101000000|2022-07-06 09:50:00|46.67|45.27|46.72|45.32|46.74|45.34|46.59|45.19|72
1657101300000|2022-07-06 09:55:00|46.71|45.31|46.64|45.24|46.71|45.31|46.59|45.19|66
1657101600000|2022-07-06 10:00:00|46.65|45.25|46.54|45.14|46.67|45.27|46.52|45.12|83
1657101900000|2022-07-06 10:05:00|46.53|45.13|46.54|45.14|46.64|45.24|46.49|45.09|89
1657102200000|2022-07-06 10:10:00|46.53|45.13|46.53|45.13|46.59|45.19|46.51|45.11|97
1657102500000|2022-07-06 10:15:00|46.54|45.14|46.45|45.05|46.55|45.15|46.43|45.03|98
1657102800000|2022-07-06 10:20:00|46.46|45.06|46.45|45.05|46.48|45.08|46.34|44.94|151
1657103100000|2022-07-06 10:25:00|46.47|45.07|46.56|45.16|46.57|45.17|46.44|45.04|143
1657103400000|2022-07-06 10:30:00|46.58|45.18|46.57|45.17|46.68|45.28|46.57|45.17|121
1657103700000|2022-07-06 10:35:00|46.56|45.16|46.34|44.94|46.57|45.17|46.31|44.91|136
1657104000000|2022-07-06 10:40:00|46.33|44.93|46.39|44.99|46.46|45.06|46.29|44.89|189
1657104300000|2022-07-06 10:45:00|46.38|44.98|46.32|44.92|46.43|45.03|46.28|44.88|120
1657104600000|2022-07-06 10:50:00|46.3|44.9|46.29|44.89|46.36|44.96|46.25|44.85|141
1657104900000|2022-07-06 10:55:00|46.3|44.9|46.34|44.94|46.35|44.95|46.28|44.88|102
1657105200000|2022-07-06 11:00:00|46.33|44.93|46.29|44.89|46.36|44.96|46.29|44.89|100
1657105500000|2022-07-06 11:05:00|46.28|44.88|46.35|44.95|46.4|45|46.24|44.84|132
1657105800000|2022-07-06 11:10:00|46.36|44.96|46.25|44.85|46.36|44.96|46.24|44.84|81
1657106100000|2022-07-06 11:15:00|46.26|44.86|46.13|44.73|46.26|44.86|46.13|44.73|142
1657106400000|2022-07-06 11:20:00|46.14|44.74|46.13|44.73|46.15|44.75|46.05|44.65|62
1657106700000|2022-07-06 11:25:00|46.12|44.72|46.19|44.79|46.19|44.79|46.09|44.69|64
1657107000000|2022-07-06 11:30:00|46.2|44.8|46.22|44.82|46.26|44.86|46.15|44.75|70
1657107300000|2022-07-06 11:35:00|46.23|44.83|46.23|44.83|46.26|44.86|46.19|44.79|45
1657107600000|2022-07-06 11:40:00|46.22|44.82|46.28|44.88|46.29|44.89|46.2|44.8|87
1657107900000|2022-07-06 11:45:00|46.27|44.87|46.19|44.79|46.28|44.88|46.17|44.77|78
1657108200000|2022-07-06 11:50:00|46.18|44.78|46.2|44.8|46.23|44.83|46.16|44.76|83
1657108500000|2022-07-06 11:55:00|46.21|44.81|46.25|44.85|46.27|44.87|46.17|44.77|51
1657108800000|2022-07-06 12:00:00|46.24|44.84|46.09|44.69|46.29|44.89|46.03|44.63|156
1657109100000|2022-07-06 12:05:00|46.1|44.7|46.01|44.61|46.15|44.75|45.96|44.56|96
1657109400000|2022-07-06 12:10:00|46.02|44.62|46.04|44.64|46.09|44.69|46|44.6|70
1657109700000|2022-07-06 12:15:00|46.05|44.65|46.11|44.71|46.17|44.77|46.01|44.61|136
1657110000000|2022-07-06 12:20:00|46.09|44.69|46.31|44.91|46.37|44.97|46.09|44.69|206
1657110300000|2022-07-06 12:25:00|46.32|44.92|46.19|44.79|46.33|44.93|46.18|44.78|123
1657110600000|2022-07-06 12:30:00|46.2|44.8|46.31|44.91|46.34|44.94|46.2|44.8|117
1657110900000|2022-07-06 12:35:00|46.32|44.92|46.35|44.95|46.41|45.01|46.31|44.91|83
1657111200000|2022-07-06 12:40:00|46.37|44.97|46.37|44.97|46.4|45|46.29|44.89|73
1657111500000|2022-07-06 12:45:00|46.38|44.98|46.36|44.96|46.42|45.02|46.31|44.91|87
1657111800000|2022-07-06 12:50:00|46.38|44.98|46.29|44.89|46.38|44.98|46.28|44.88|72
1657112100000|2022-07-06 12:55:00|46.28|44.88|46.32|44.92|46.34|44.94|46.25|44.85|60
1657112400000|2022-07-06 13:00:00|46.31|44.91|46.29|44.89|46.34|44.94|46.26|44.86|103
1657112700000|2022-07-06 13:05:00|46.3|44.9|46.25|44.85|46.33|44.93|46.25|44.85|80
1657113000000|2022-07-06 13:10:00|46.26|44.86|46.49|45.09|46.49|45.09|46.25|44.85|137
1657113300000|2022-07-06 13:15:00|46.48|45.08|46.51|45.11|46.52|45.12|46.41|45.01|148
1657113600000|2022-07-06 13:20:00|46.52|45.12|46.5|45.1|46.54|45.14|46.47|45.07|117
1657113900000|2022-07-06 13:25:00|46.49|45.09|46.48|45.08|46.54|45.14|46.44|45.04|176
1657114200000|2022-07-06 13:30:00|46.49|45.09|46.58|45.18|46.66|45.26|46.37|44.97|244
1657114500000|2022-07-06 13:35:00|46.56|45.16|46.17|44.77|46.59|45.19|46.12|44.72|296
1657114800000|2022-07-06 13:40:00|46.16|44.76|46.28|44.88|46.34|44.94|46.11|44.71|292
1657115100000|2022-07-06 13:45:00|46.3|44.9|46.25|44.85|46.31|44.91|46.07|44.67|193
1657115400000|2022-07-06 13:50:00|46.23|44.83|46.39|44.99|46.41|45.01|46.22|44.82|182
1657115700000|2022-07-06 13:55:00|46.38|44.98|46.47|45.07|46.48|45.08|46.32|44.92|213
1657116000000|2022-07-06 14:00:00|46.46|45.06|46.45|45.05|46.52|45.12|46.37|44.97|258
1657116300000|2022-07-06 14:05:00|46.46|45.06|46.62|45.22|46.66|45.26|46.44|45.04|198
1657116600000|2022-07-06 14:10:00|46.61|45.21|46.37|44.97|46.63|45.23|46.29|44.89|216
1657116900000|2022-07-06 14:15:00|46.38|44.98|46.28|44.88|46.39|44.99|46.27|44.87|175
1657117200000|2022-07-06 14:20:00|46.29|44.89|46.31|44.91|46.37|44.97|46.25|44.85|154
1657117500000|2022-07-06 14:25:00|46.3|44.9|46.45|45.05|46.49|45.09|46.28|44.88|137
1657117800000|2022-07-06 14:30:00|46.46|45.06|46.4|45|46.53|45.13|46.39|44.99|102
1657118100000|2022-07-06 14:35:00|46.41|45.01|46.42|45.02|46.42|45.02|46.33|44.93|91
1657118400000|2022-07-06 14:40:00|46.44|45.04|46.52|45.12|46.55|45.15|46.37|44.97|102
1657118700000|2022-07-06 14:45:00|46.53|45.13|46.46|45.06|46.54|45.14|46.45|45.05|92
1657119000000|2022-07-06 14:50:00|46.45|45.05|46.43|45.03|46.46|45.06|46.41|45.01|41
1657119300000|2022-07-06 14:55:00|46.42|45.02|46.45|45.05|46.46|45.06|46.38|44.98|48
1657119600000|2022-07-06 15:00:00|46.44|45.04|46.33|44.93|46.47|45.07|46.29|44.89|94
1657119900000|2022-07-06 15:05:00|46.34|44.94|46.34|44.94|46.37|44.97|46.32|44.92|41
1657120200000|2022-07-06 15:10:00|46.33|44.93|46.34|44.94|46.36|44.96|46.28|44.88|72
1657120500000|2022-07-06 15:15:00|46.33|44.93|46.38|44.98|46.4|45|46.33|44.93|61
1657120800000|2022-07-06 15:20:00|46.37|44.97|46.26|44.86|46.38|44.98|46.23|44.83|78
1657121100000|2022-07-06 15:25:00|46.25|44.85|46.27|44.87|46.29|44.89|46.2|44.8|71
1657121400000|2022-07-06 15:30:00|46.26|44.86|46.25|44.85|46.28|44.88|46.17|44.77|91
1657121700000|2022-07-06 15:35:00|46.24|44.84|46.2|44.8|46.27|44.87|46.18|44.78|88
1657122000000|2022-07-06 15:40:00|46.21|44.81|46.23|44.83|46.29|44.89|46.16|44.76|91
1657122300000|2022-07-06 15:45:00|46.22|44.82|46.31|44.91|46.36|44.96|46.2|44.8|111
1657122600000|2022-07-06 15:50:00|46.32|44.92|46.28|44.88|46.37|44.97|46.27|44.87|66
1657122900000|2022-07-06 15:55:00|46.27|44.87|46.31|44.91|46.32|44.92|46.25|44.85|48
1657123200000|2022-07-06 16:00:00|46.3|44.9|46.3|44.9|46.36|44.96|46.28|44.88|58
1657123500000|2022-07-06 16:05:00|46.31|44.91|46.31|44.91|46.33|44.93|46.26|44.86|53
1657123800000|2022-07-06 16:10:00|46.32|44.92|46.46|45.06|46.47|45.07|46.3|44.9|52
1657124100000|2022-07-06 16:15:00|46.47|45.07|46.54|45.14|46.59|45.19|46.46|45.06|74
1657124400000|2022-07-06 16:20:00|46.53|45.13|46.3|44.9|46.54|45.14|46.29|44.89|62
1657124700000|2022-07-06 16:25:00|46.31|44.91|46.45|45.05|46.47|45.07|46.3|44.9|25
1657125000000|2022-07-06 16:30:00|46.44|45.04|46.45|45.05|46.45|45.05|46.38|44.98|40
1657125300000|2022-07-06 16:35:00|46.44|45.04|46.5|45.1|46.53|45.13|46.42|45.02|57
1657125600000|2022-07-06 16:40:00|46.49|45.09|46.52|45.12|46.53|45.13|46.44|45.04|39
1657125900000|2022-07-06 16:45:00|46.53|45.13|46.57|45.17|46.61|45.21|46.51|45.11|69
1657126200000|2022-07-06 16:50:00|46.56|45.16|46.59|45.19|46.72|45.32|46.56|45.16|91
1657126500000|2022-07-06 16:55:00|46.6|45.2|46.57|45.17|46.62|45.22|46.53|45.13|45
1657126800000|2022-07-06 17:00:00|46.58|45.18|46.58|45.18|46.68|45.28|46.55|45.15|89
1657127100000|2022-07-06 17:05:00|46.59|45.19|46.58|45.18|46.65|45.25|46.58|45.18|55
1657127400000|2022-07-06 17:10:00|46.59|45.19|46.51|45.11|46.59|45.19|46.47|45.07|84
1657127700000|2022-07-06 17:15:00|46.5|45.1|46.5|45.1|46.51|45.11|46.42|45.02|94
1657128000000|2022-07-06 17:20:00|46.51|45.11|46.48|45.08|46.52|45.12|46.44|45.04|63
1657128300000|2022-07-06 17:25:00|46.49|45.09|46.45|45.05|46.49|45.09|46.42|45.02|94
1657128600000|2022-07-06 17:30:00|46.44|45.04|46.37|44.97|46.45|45.05|46.34|44.94|103
1657128900000|2022-07-06 17:35:00|46.38|44.98|46.43|45.03|46.44|45.04|46.36|44.96|72
1657129200000|2022-07-06 17:40:00|46.44|45.04|46.42|45.02|46.5|45.1|46.42|45.02|88
1657129500000|2022-07-06 17:45:00|46.41|45.01|46.47|45.07|46.48|45.08|46.37|44.97|104
1657129800000|2022-07-06 17:50:00|46.49|45.09|46.5|45.1|46.51|45.11|46.44|45.04|60
1657130100000|2022-07-06 17:55:00|46.51|45.11|46.48|45.08|46.55|45.15|46.47|45.07|92
1657130400000|2022-07-06 18:00:00|46.47|45.07|46.33|44.93|46.57|45.17|46.29|44.89|261
1657130700000|2022-07-06 18:05:00|46.34|44.94|46.49|45.09|46.72|45.32|46.34|44.94|294
1657131000000|2022-07-06 18:10:00|46.51|45.11|46.39|44.99|46.52|45.12|46.25|44.85|313
1657131300000|2022-07-06 18:15:00|46.4|45|46.25|44.85|46.41|45.01|46.23|44.83|238
1657131600000|2022-07-06 18:20:00|46.26|44.86|46.35|44.95|46.4|45|46.24|44.84|142
1657131900000|2022-07-06 18:25:00|46.37|44.97|46.57|45.17|46.57|45.17|46.24|44.84|183
1657132200000|2022-07-06 18:30:00|46.58|45.18|46.58|45.18|46.68|45.28|46.56|45.16|201
1657132500000|2022-07-06 18:35:00|46.57|45.17|46.62|45.22|46.68|45.28|46.55|45.15|189
1657132800000|2022-07-06 18:40:00|46.63|45.23|46.65|45.25|46.74|45.34|46.63|45.23|195
1657133100000|2022-07-06 18:45:00|46.67|45.27|46.74|45.34|46.8|45.4|46.66|45.26|147
1657133400000|2022-07-06 18:50:00|46.72|45.32|46.64|45.24|46.76|45.36|46.6|45.2|158
1657133700000|2022-07-06 18:55:00|46.63|45.23|46.62|45.22|46.69|45.29|46.53|45.13|176
1657134000000|2022-07-06 19:00:00|46.64|45.24|46.52|45.12|46.64|45.24|46.49|45.09|116
1657134300000|2022-07-06 19:05:00|46.5|45.1|46.7|45.3|46.71|45.31|46.49|45.09|126
1657134600000|2022-07-06 19:10:00|46.69|45.29|46.72|45.32|46.79|45.39|46.68|45.28|146
1657134900000|2022-07-06 19:15:00|46.74|45.34|46.78|45.38|46.83|45.43|46.71|45.31|181
1657135200000|2022-07-06 19:20:00|46.79|45.39|46.81|45.41|46.83|45.43|46.74|45.34|138
1657135500000|2022-07-06 19:25:00|46.79|45.39|46.69|45.29|46.82|45.42|46.68|45.28|110
1657135800000|2022-07-06 19:30:00|46.7|45.3|46.68|45.28|46.71|45.31|46.63|45.23|96
1657136100000|2022-07-06 19:35:00|46.69|45.29|46.65|45.25|46.77|45.37|46.65|45.25|111
1657136400000|2022-07-06 19:40:00|46.66|45.26|46.55|45.15|46.67|45.27|46.54|45.14|85
1657136700000|2022-07-06 19:45:00|46.57|45.17|46.56|45.16|46.58|45.18|46.51|45.11|188
1657137000000|2022-07-06 19:50:00|46.54|45.14|46.51|45.11|46.55|45.15|46.45|45.05|164
1657137300000|2022-07-06 19:55:00|46.5|45.1|46.56|45.16|46.57|45.17|46.49|45.09|94
1657137600000|2022-07-06 20:00:00|46.57|45.17|46.59|45.19|46.63|45.23|46.52|45.12|194
1657137900000|2022-07-06 20:05:00|46.58|45.18|46.67|45.27|46.67|45.27|46.53|45.13|126
1657138200000|2022-07-06 20:10:00|46.65|45.25|46.55|45.15|46.67|45.27|46.53|45.13|109
1657138500000|2022-07-06 20:15:00|46.54|45.14|46.56|45.16|46.58|45.18|46.49|45.09|106
1657138800000|2022-07-06 20:20:00|46.55|45.15|46.59|45.19|46.64|45.24|46.52|45.12|79
1657139100000|2022-07-06 20:25:00|46.58|45.18|46.65|45.25|46.76|45.36|46.58|45.18|91
1657139400000|2022-07-06 20:30:00|46.64|45.24|46.75|45.35|46.78|45.38|46.64|45.24|87
1657139700000|2022-07-06 20:35:00|46.74|45.34|46.75|45.35|46.78|45.38|46.72|45.32|90
1657140000000|2022-07-06 20:40:00|46.74|45.34|46.63|45.23|46.84|45.44|46.59|45.19|134
1657140300000|2022-07-06 20:45:00|46.62|45.22|46.62|45.22|46.67|45.27|46.52|45.12|100
1657140600000|2022-07-06 20:50:00|46.61|45.21|46.82|45.42|46.93|45.53|46.59|45.19|161
1657140900000|2022-07-06 20:55:00|46.83|45.43|46.82|45.42|46.92|45.52|46.81|45.41|118
1657141200000|2022-07-06 21:00:00|46.81|45.41|46.79|45.39|46.92|45.52|46.79|45.39|121
1657141500000|2022-07-06 21:05:00|46.8|45.4|46.79|45.39|46.84|45.44|46.78|45.38|48
1657141800000|2022-07-06 21:10:00|46.78|45.38|46.86|45.46|46.88|45.48|46.78|45.38|48
1657142100000|2022-07-06 21:15:00|46.86|45.46|46.84|45.44|46.87|45.47|46.82|45.42|81
1657142400000|2022-07-06 21:20:00|46.85|45.45|46.81|45.41|46.89|45.49|46.73|45.33|68
1657142700000|2022-07-06 21:25:00|46.82|45.42|46.75|45.35|46.82|45.42|46.75|45.35|39
1657143000000|2022-07-06 21:30:00|46.74|45.34|46.77|45.37|46.78|45.38|46.74|45.34|27
1657143300000|2022-07-06 21:35:00|46.76|45.36|46.76|45.36|46.78|45.38|46.7|45.3|75
1657143600000|2022-07-06 21:40:00|46.77|45.37|46.67|45.27|46.77|45.37|46.64|45.24|148
1657143900000|2022-07-06 21:45:00|46.68|45.28|46.72|45.32|46.73|45.33|46.64|45.24|97
1657144200000|2022-07-06 21:50:00|46.73|45.33|46.75|45.35|46.75|45.35|46.69|45.29|44
1657144500000|2022-07-06 21:55:00|46.74|45.34|46.77|45.37|46.78|45.38|46.73|45.33|25
1657144800000|2022-07-06 22:00:00|46.78|45.38|46.83|45.43|46.84|45.44|46.72|45.32|128
1657145100000|2022-07-06 22:05:00|46.86|45.46|47.03|45.63|47.17|45.77|46.83|45.43|300
1657145400000|2022-07-06 22:10:00|47.02|45.62|46.99|45.59|47.15|45.75|46.96|45.56|243
1657145700000|2022-07-06 22:15:00|46.97|45.57|47.05|45.65|47.08|45.68|46.93|45.53|175
1657146000000|2022-07-06 22:20:00|47.03|45.63|47|45.6|47.07|45.67|46.94|45.54|152
1657146300000|2022-07-06 22:25:00|47.01|45.61|46.97|45.57|47.01|45.61|46.93|45.53|96
1657146600000|2022-07-06 22:30:00|46.98|45.58|46.94|45.54|47|45.6|46.89|45.49|114
1657146900000|2022-07-06 22:35:00|46.95|45.55|47|45.6|47.05|45.65|46.93|45.53|120
1657147200000|2022-07-06 22:40:00|46.99|45.59|46.98|45.58|47.02|45.62|46.94|45.54|117
1657147500000|2022-07-06 22:45:00|46.97|45.57|46.84|45.44|46.99|45.59|46.82|45.42|105
1657147800000|2022-07-06 22:50:00|46.83|45.43|46.86|45.46|46.9|45.5|46.81|45.41|82
1657148100000|2022-07-06 22:55:00|46.88|45.48|46.89|45.49|46.95|45.55|46.86|45.46|86
1657148400000|2022-07-06 23:00:00|46.91|45.51|47.14|45.74|47.17|45.77|46.86|45.46|197
1657148700000|2022-07-06 23:05:00|47.15|45.75|47.05|45.65|47.21|45.81|47.05|45.65|262
1657149000000|2022-07-06 23:10:00|47.06|45.66|47.05|45.65|47.07|45.67|47|45.6|133
1657149300000|2022-07-06 23:15:00|47.06|45.66|47.02|45.62|47.14|45.74|47.01|45.61|149
1657149600000|2022-07-06 23:20:00|47.01|45.61|46.8|45.4|47.05|45.65|46.8|45.4|148
1657149900000|2022-07-06 23:25:00|46.81|45.41|46.89|45.49|46.92|45.52|46.81|45.41|129
1657150200000|2022-07-06 23:30:00|46.9|45.5|46.98|45.58|47.04|45.64|46.89|45.49|110
1657150500000|2022-07-06 23:35:00|46.99|45.59|46.87|45.47|47|45.6|46.86|45.46|95
1657150800000|2022-07-06 23:40:00|46.86|45.46|46.83|45.43|46.9|45.5|46.82|45.42|76
1657151100000|2022-07-06 23:45:00|46.84|45.44|46.99|45.59|47|45.6|46.83|45.43|83
1657151400000|2022-07-06 23:50:00|46.98|45.58|46.93|45.53|47.02|45.62|46.93|45.53|54
1657151700000|2022-07-06 23:55:00|46.91|45.51|46.9|45.5|46.93|45.53|46.87|45.47|87
1657152000000|2022-07-07 00:00:00|46.89|45.49|46.85|45.45|47.01|45.61|46.82|45.42|117
1657152300000|2022-07-07 00:05:00|46.86|45.46|46.87|45.47|46.88|45.48|46.78|45.38|176
1657152600000|2022-07-07 00:10:00|46.88|45.48|47.01|45.61|47.02|45.62|46.85|45.45|84
1657152900000|2022-07-07 00:15:00|47.02|45.62|46.86|45.46|47.04|45.64|46.84|45.44|97
1657153200000|2022-07-07 00:20:00|46.87|45.47|46.98|45.58|46.98|45.58|46.82|45.42|153
1657153500000|2022-07-07 00:25:00|46.97|45.57|46.83|45.43|46.99|45.59|46.82|45.42|111
1657153800000|2022-07-07 00:30:00|46.84|45.44|46.92|45.52|46.97|45.57|46.82|45.42|136
1657154100000|2022-07-07 00:35:00|46.93|45.53|46.93|45.53|46.97|45.57|46.9|45.5|104
1657154400000|2022-07-07 00:40:00|46.94|45.54|46.95|45.55|47.08|45.68|46.91|45.51|89
1657154700000|2022-07-07 00:45:00|46.96|45.56|46.9|45.5|47.02|45.62|46.89|45.49|154
1657155000000|2022-07-07 00:50:00|46.91|45.51|47.01|45.61|47.01|45.61|46.88|45.48|117
1657155300000|2022-07-07 00:55:00|47.02|45.62|46.97|45.57|47.02|45.62|46.94|45.54|62
1657155600000|2022-07-07 01:00:00|46.96|45.56|46.9|45.5|46.97|45.57|46.84|45.44|163
1657155900000|2022-07-07 01:05:00|46.91|45.51|46.85|45.45|46.93|45.53|46.84|45.44|104
1657156200000|2022-07-07 01:10:00|46.86|45.46|46.92|45.52|46.93|45.53|46.85|45.45|72
1657156500000|2022-07-07 01:15:00|46.93|45.53|47|45.6|47.19|45.79|46.9|45.5|247
1657156800000|2022-07-07 01:20:00|47.01|45.61|47.36|45.96|47.4|46|46.99|45.59|127
1657157100000|2022-07-07 01:25:00|47.35|45.95|47.34|45.94|47.39|45.99|47.24|45.84|181
1657157400000|2022-07-07 01:30:00|47.35|45.95|47.39|45.99|47.45|46.05|47.32|45.92|172
1657157700000|2022-07-07 01:35:00|47.4|46|47.35|45.95|47.45|46.05|47.34|45.94|98
1657158000000|2022-07-07 01:40:00|47.34|45.94|47.24|45.84|47.36|45.96|47.16|45.76|185
1657158300000|2022-07-07 01:45:00|47.26|45.86|47.29|45.89|47.31|45.91|47.21|45.81|138
1657158600000|2022-07-07 01:50:00|47.28|45.88|47.2|45.8|47.37|45.97|47.2|45.8|83
1657158900000|2022-07-07 01:55:00|47.21|45.81|47.26|45.86|47.3|45.9|47.19|45.79|92
1657159200000|2022-07-07 02:00:00|47.25|45.85|47.53|46.13|47.53|46.13|47.25|45.85|149
1657159500000|2022-07-07 02:05:00|47.54|46.14|47.53|46.13|47.58|46.18|47.47|46.07|147
1657159800000|2022-07-07 02:10:00|47.54|46.14|47.48|46.08|47.56|46.16|47.47|46.07|109
1657160100000|2022-07-07 02:15:00|47.49|46.09|47.34|45.94|47.54|46.14|47.31|45.91|133
1657160400000|2022-07-07 02:20:00|47.33|45.93|47.31|45.91|47.35|45.95|47.25|45.85|128
1657160700000|2022-07-07 02:25:00|47.3|45.9|47.31|45.91|47.36|45.96|47.2|45.8|120
1657161000000|2022-07-07 02:30:00|47.32|45.92|47.18|45.78|47.32|45.92|47.17|45.77|149
1657161300000|2022-07-07 02:35:00|47.19|45.79|47.15|45.75|47.2|45.8|47.12|45.72|136
1657161600000|2022-07-07 02:40:00|47.14|45.74|47.12|45.72|47.16|45.76|47.08|45.68|103
1657161900000|2022-07-07 02:45:00|47.11|45.71|47.13|45.73|47.16|45.76|47.07|45.67|141
1657162200000|2022-07-07 02:50:00|47.11|45.71|47.11|45.71|47.14|45.74|47.08|45.68|129
1657162500000|2022-07-07 02:55:00|47.12|45.72|47.1|45.7|47.14|45.74|47.08|45.68|130
1657162800000|2022-07-07 03:00:00|47.12|45.72|47.02|45.62|47.15|45.75|47.01|45.61|149
1657163100000|2022-07-07 03:05:00|47.01|45.61|47.02|45.62|47.07|45.67|47.01|45.61|123
1657163400000|2022-07-07 03:10:00|47.03|45.63|47.09|45.69|47.09|45.69|47|45.6|70
1657163700000|2022-07-07 03:15:00|47.08|45.68|47.09|45.69|47.09|45.69|47.01|45.61|74
1657164000000|2022-07-07 03:20:00|47.08|45.68|47|45.6|47.08|45.68|46.99|45.59|75
1657164300000|2022-07-07 03:25:00|46.99|45.59|47.02|45.62|47.03|45.63|46.95|45.55|69
1657164600000|2022-07-07 03:30:00|47.03|45.63|47|45.6|47.04|45.64|46.94|45.54|82
1657164900000|2022-07-07 03:35:00|46.99|45.59|46.97|45.57|47.01|45.61|46.95|45.55|59
1657165200000|2022-07-07 03:40:00|46.96|45.56|47.08|45.68|47.08|45.68|46.94|45.54|114
1657165500000|2022-07-07 03:45:00|47.07|45.67|47.01|45.61|47.13|45.73|46.98|45.58|103
1657165800000|2022-07-07 03:50:00|47.02|45.62|47.06|45.66|47.1|45.7|47.01|45.61|62
1657166100000|2022-07-07 03:55:00|47.05|45.65|47.09|45.69|47.1|45.7|47.05|45.65|44
1657166400000|2022-07-07 04:00:00|47.08|45.68|47.08|45.68|47.12|45.72|47.02|45.62|75
1657166700000|2022-07-07 04:05:00|47.09|45.69|47.02|45.62|47.13|45.73|46.99|45.59|108
1657167000000|2022-07-07 04:10:00|47.03|45.63|47.02|45.62|47.07|45.67|46.99|45.59|86
1657167300000|2022-07-07 04:15:00|47.01|45.61|47.13|45.73|47.13|45.73|47|45.6|106
1657167600000|2022-07-07 04:20:00|47.12|45.72|47.11|45.71|47.13|45.73|47.08|45.68|64
1657167900000|2022-07-07 04:25:00|47.13|45.73|47.01|45.61|47.13|45.73|46.98|45.58|117
1657168200000|2022-07-07 04:30:00|47.02|45.62|47.1|45.7|47.11|45.71|46.98|45.58|97
1657168500000|2022-07-07 04:35:00|47.11|45.71|47.23|45.83|47.26|45.86|47.11|45.71|110
1657168800000|2022-07-07 04:40:00|47.24|45.84|47.23|45.83|47.25|45.85|47.19|45.79|99
1657169100000|2022-07-07 04:45:00|47.24|45.84|47.26|45.86|47.27|45.87|47.18|45.78|92
1657169400000|2022-07-07 04:50:00|47.25|45.85|47.26|45.86|47.29|45.89|47.24|45.84|70
1657169700000|2022-07-07 04:55:00|47.28|45.88|47.22|45.82|47.28|45.88|47.21|45.81|49
1657170000000|2022-07-07 05:00:00|47.23|45.83|47.26|45.86|47.28|45.88|47.19|45.79|107
1657170300000|2022-07-07 05:05:00|47.25|45.85|47.37|45.97|47.37|45.97|47.23|45.83|68
1657170600000|2022-07-07 05:10:00|47.36|45.96|47.38|45.98|47.38|45.98|47.3|45.9|81
1657170900000|2022-07-07 05:15:00|47.37|45.97|47.31|45.91|47.39|45.99|47.29|45.89|131
1657171200000|2022-07-07 05:20:00|47.32|45.92|47.3|45.9|47.35|45.95|47.28|45.88|136
1657171500000|2022-07-07 05:25:00|47.29|45.89|47.26|45.86|47.32|45.92|47.22|45.82|81
1657171800000|2022-07-07 05:30:00|47.25|45.85|47.33|45.93|47.34|45.94|47.24|45.84|115
1657172100000|2022-07-07 05:35:00|47.32|45.92|47.29|45.89|47.33|45.93|47.26|45.86|93
1657172400000|2022-07-07 05:40:00|47.3|45.9|47.24|45.84|47.3|45.9|47.22|45.82|117
1657172700000|2022-07-07 05:45:00|47.25|45.85|47.21|45.81|47.27|45.87|47.21|45.81|123
1657173000000|2022-07-07 05:50:00|47.2|45.8|47.06|45.66|47.21|45.81|47.04|45.64|192
1657173300000|2022-07-07 05:55:00|47.07|45.67|47.09|45.69|47.11|45.71|47.04|45.64|137
1657173600000|2022-07-07 06:00:00|47.08|45.68|47.08|45.68|47.12|45.72|47.06|45.66|151
1657173900000|2022-07-07 06:05:00|47.09|45.69|47.09|45.69|47.11|45.71|47.05|45.65|130
1657174200000|2022-07-07 06:10:00|47.1|45.7|47.08|45.68|47.11|45.71|47.06|45.66|92
1657174500000|2022-07-07 06:15:00|47.09|45.69|47.11|45.71|47.13|45.73|47.08|45.68|107
1657174800000|2022-07-07 06:20:00|47.12|45.72|47.11|45.71|47.14|45.74|47.1|45.7|29
1657175100000|2022-07-07 06:25:00|47.12|45.72|47.14|45.74|47.14|45.74|47.1|45.7|51
1657175400000|2022-07-07 06:30:00|47.13|45.73|47.12|45.72|47.2|45.8|47.11|45.71|96
1657175700000|2022-07-07 06:35:00|47.13|45.73|47.16|45.76|47.19|45.79|47.13|45.73|84
1657176000000|2022-07-07 06:40:00|47.17|45.77|47.13|45.73|47.17|45.77|47.12|45.72|69
1657176300000|2022-07-07 06:45:00|47.14|45.74|47.09|45.69|47.14|45.74|47.05|45.65|93
1657176600000|2022-07-07 06:50:00|47.08|45.68|47.18|45.78|47.19|45.79|47.08|45.68|59
1657176900000|2022-07-07 06:55:00|47.19|45.79|47.12|45.72|47.19|45.79|47.09|45.69|62
1657177200000|2022-07-07 07:00:00|47.11|45.71|47.13|45.73|47.15|45.75|47.09|45.69|74
1657177500000|2022-07-07 07:05:00|47.14|45.74|47.18|45.78|47.19|45.79|47.13|45.73|60
1657177800000|2022-07-07 07:10:00|47.17|45.77|47.13|45.73|47.19|45.79|47.12|45.72|79
1657178100000|2022-07-07 07:15:00|47.12|45.72|47.1|45.7|47.16|45.76|47.09|45.69|57
1657178400000|2022-07-07 07:20:00|47.11|45.71|47.16|45.76|47.16|45.76|47.1|45.7|43
1657178700000|2022-07-07 07:25:00|47.15|45.75|47.21|45.81|47.23|45.83|47.14|45.74|67
1657179000000|2022-07-07 07:30:00|47.22|45.82|47.33|45.93|47.35|45.95|47.22|45.82|100
1657179300000|2022-07-07 07:35:00|47.32|45.92|47.31|45.91|47.34|45.94|47.28|45.88|117
1657179600000|2022-07-07 07:40:00|47.3|45.9|47.29|45.89|47.32|45.92|47.26|45.86|63
1657179900000|2022-07-07 07:45:00|47.28|45.88|47.29|45.89|47.33|45.93|47.27|45.87|56
1657180200000|2022-07-07 07:50:00|47.28|45.88|47.27|45.87|47.29|45.89|47.25|45.85|68
1657180500000|2022-07-07 07:55:00|47.28|45.88|47.2|45.8|47.28|45.88|47.18|45.78|75
1657180800000|2022-07-07 08:00:00|47.21|45.81|47.22|45.82|47.25|45.85|47.21|45.81|52
1657181100000|2022-07-07 08:05:00|47.21|45.81|47.25|45.85|47.25|45.85|47.2|45.8|63
1657181400000|2022-07-07 08:10:00|47.26|45.86|47.29|45.89|47.31|45.91|47.25|45.85|61
1657181700000|2022-07-07 08:15:00|47.28|45.88|47.25|45.85|47.31|45.91|47.2|45.8|94
1657182000000|2022-07-07 08:20:00|47.26|45.86|47.25|45.85|47.27|45.87|47.22|45.82|51
1657182300000|2022-07-07 08:25:00|47.24|45.84|47.3|45.9|47.31|45.91|47.24|45.84|59
1657182600000|2022-07-07 08:30:00|47.31|45.91|47.28|45.88|47.34|45.94|47.27|45.87|106
1657182900000|2022-07-07 08:35:00|47.27|45.87|47.28|45.88|47.31|45.91|47.26|45.86|72
1657183200000|2022-07-07 08:40:00|47.27|45.87|47.29|45.89|47.29|45.89|47.21|45.81|85
1657183500000|2022-07-07 08:45:00|47.28|45.88|47.43|46.03|47.47|46.07|47.28|45.88|181
1657183800000|2022-07-07 08:50:00|47.44|46.04|47.42|46.02|47.49|46.09|47.41|46.01|158
1657184100000|2022-07-07 08:55:00|47.43|46.03|47.44|46.04|47.48|46.08|47.38|45.98|91
1657184400000|2022-07-07 09:00:00|47.43|46.03|47.36|45.96|47.46|46.06|47.35|45.95|151
1657184700000|2022-07-07 09:05:00|47.35|45.95|47.38|45.98|47.39|45.99|47.3|45.9|87
1657185000000|2022-07-07 09:10:00|47.39|45.99|47.37|45.97|47.41|46.01|47.37|45.97|21
1657185300000|2022-07-07 09:15:00|47.36|45.96|47.35|45.95|47.38|45.98|47.34|45.94|26
1657185600000|2022-07-07 09:20:00|47.36|45.96|47.31|45.91|47.36|45.96|47.31|45.91|16
1657185900000|2022-07-07 09:25:00|47.3|45.9|47.32|45.92|47.34|45.94|47.3|45.9|25
1657186200000|2022-07-07 09:30:00|47.31|45.91|47.3|45.9|47.34|45.94|47.29|45.89|36
1657186500000|2022-07-07 09:35:00|47.31|45.91|47.31|45.91|47.32|45.92|47.28|45.88|45
1657186800000|2022-07-07 09:40:00|47.32|45.92|47.34|45.94|47.36|45.96|47.31|45.91|45
1657187100000|2022-07-07 09:45:00|47.35|45.95|47.43|46.03|47.48|46.08|47.34|45.94|137
1657187400000|2022-07-07 09:50:00|47.42|46.02|47.37|45.97|47.43|46.03|47.36|45.96|126
1657187700000|2022-07-07 09:55:00|47.36|45.96|47.38|45.98|47.39|45.99|47.36|45.96|59
1657188000000|2022-07-07 10:00:00|47.39|45.99|47.39|45.99|47.4|46|47.37|45.97|27
1657188300000|2022-07-07 10:05:00|47.4|46|47.37|45.97|47.43|46.03|47.34|45.94|90
1657188600000|2022-07-07 10:10:00|47.36|45.96|47.36|45.96|47.38|45.98|47.32|45.92|82
1657188900000|2022-07-07 10:15:00|47.35|45.95|47.35|45.95|47.37|45.97|47.34|45.94|41
1657189200000|2022-07-07 10:20:00|47.34|45.94|47.37|45.97|47.38|45.98|47.33|45.93|54
1657189500000|2022-07-07 10:25:00|47.38|45.98|47.39|45.99|47.39|45.99|47.35|45.95|18
1657189800000|2022-07-07 10:30:00|47.4|46|47.36|45.96|47.41|46.01|47.35|45.95|42
1657190100000|2022-07-07 10:35:00|47.37|45.97|47.37|45.97|47.38|45.98|47.33|45.93|51
1657190400000|2022-07-07 10:40:00|47.36|45.96|47.36|45.96|47.38|45.98|47.35|45.95|27
1657190700000|2022-07-07 10:45:00|47.35|45.95|47.19|45.79|47.36|45.96|47.18|45.78|127
1657191000000|2022-07-07 10:50:00|47.2|45.8|47.12|45.72|47.2|45.8|47.1|45.7|100
1657191300000|2022-07-07 10:55:00|47.13|45.73|47.19|45.79|47.21|45.81|47.13|45.73|100
1657191600000|2022-07-07 11:00:00|47.2|45.8|47.17|45.77|47.21|45.81|47.15|45.75|76
1657191900000|2022-07-07 11:05:00|47.18|45.78|47.23|45.83|47.23|45.83|47.17|45.77|41
1657192200000|2022-07-07 11:10:00|47.22|45.82|47.25|45.85|47.25|45.85|47.21|45.81|68
1657192500000|2022-07-07 11:15:00|47.24|45.84|47.2|45.8|47.24|45.84|47.19|45.79|82
1657192800000|2022-07-07 11:20:00|47.19|45.79|47.16|45.76|47.21|45.81|47.15|45.75|57
1657193100000|2022-07-07 11:25:00|47.17|45.77|47.12|45.72|47.18|45.78|47.11|45.71|82
1657193400000|2022-07-07 11:30:00|47.11|45.71|47.15|45.75|47.16|45.76|47.1|45.7|128
1657193700000|2022-07-07 11:35:00|47.14|45.74|47.17|45.77|47.18|45.78|47.13|45.73|64
1657194000000|2022-07-07 11:40:00|47.18|45.78|47.19|45.79|47.2|45.8|47.16|45.76|69
1657194300000|2022-07-07 11:45:00|47.2|45.8|47.2|45.8|47.23|45.83|47.16|45.76|83
1657194600000|2022-07-07 11:50:00|47.21|45.81|47.22|45.82|47.22|45.82|47.16|45.76|62
1657194900000|2022-07-07 11:55:00|47.23|45.83|47.26|45.86|47.26|45.86|47.21|45.81|70
1657195200000|2022-07-07 12:00:00|47.25|45.85|47.24|45.84|47.26|45.86|47.21|45.81|116
1657195500000|2022-07-07 12:05:00|47.23|45.83|47.2|45.8|47.25|45.85|47.17|45.77|118
1657195800000|2022-07-07 12:10:00|47.22|45.82|47.24|45.84|47.24|45.84|47.18|45.78|135
1657196100000|2022-07-07 12:15:00|47.23|45.83|47.25|45.85|47.43|46.03|47.22|45.82|200
1657196400000|2022-07-07 12:20:00|47.24|45.84|47.12|45.72|47.26|45.86|47.11|45.71|173
1657196700000|2022-07-07 12:25:00|47.11|45.71|47.15|45.75|47.17|45.77|47.1|45.7|119
1657197000000|2022-07-07 12:30:00|47.14|45.74|46.98|45.58|47.16|45.76|46.97|45.57|117
1657197300000|2022-07-07 12:35:00|46.97|45.57|47.05|45.65|47.06|45.66|46.92|45.52|59
1657197600000|2022-07-07 12:40:00|47.06|45.66|47.1|45.7|47.15|45.75|47.06|45.66|67
1657197900000|2022-07-07 12:45:00|47.09|45.69|47.09|45.69|47.12|45.72|47.02|45.62|68
1657198200000|2022-07-07 12:50:00|47.1|45.7|47.1|45.7|47.14|45.74|47.07|45.67|113
1657198500000|2022-07-07 12:55:00|47.09|45.69|47.05|45.65|47.11|45.71|47.03|45.63|81
1657198800000|2022-07-07 13:00:00|47.06|45.66|47.07|45.67|47.1|45.7|47.05|45.65|67
1657199100000|2022-07-07 13:05:00|47.08|45.68|47.03|45.63|47.08|45.68|46.97|45.57|128
1657199400000|2022-07-07 13:10:00|47.02|45.62|47.07|45.67|47.07|45.67|46.99|45.59|102
1657199700000|2022-07-07 13:15:00|47.06|45.66|47|45.6|47.08|45.68|46.98|45.58|98
1657200000000|2022-07-07 13:20:00|47.01|45.61|46.94|45.54|47.01|45.61|46.92|45.52|86
1657200300000|2022-07-07 13:25:00|46.93|45.53|46.94|45.54|46.96|45.56|46.93|45.53|42
1657200600000|2022-07-07 13:30:00|46.95|45.55|47.06|45.66|47.07|45.67|46.87|45.47|178
1657200900000|2022-07-07 13:35:00|47.07|45.67|47.06|45.66|47.13|45.73|47.03|45.63|172
1657201200000|2022-07-07 13:40:00|47.07|45.67|47.26|45.86|47.28|45.88|47.06|45.66|144
1657201500000|2022-07-07 13:45:00|47.27|45.87|47.26|45.86|47.33|45.93|47.23|45.83|166
1657201800000|2022-07-07 13:50:00|47.27|45.87|47.22|45.82|47.27|45.87|47.16|45.76|154
1657202100000|2022-07-07 13:55:00|47.23|45.83|47.27|45.87|47.3|45.9|47.22|45.82|120
1657202400000|2022-07-07 14:00:00|47.26|45.86|47.21|45.81|47.29|45.89|47.18|45.78|129
1657202700000|2022-07-07 14:05:00|47.2|45.8|47.38|45.98|47.43|46.03|47.15|45.75|185
1657203000000|2022-07-07 14:10:00|47.39|45.99|47.39|45.99|47.43|46.03|47.29|45.89|253
1657203300000|2022-07-07 14:15:00|47.4|46|47.79|46.39|47.8|46.4|47.4|46|275
1657203600000|2022-07-07 14:20:00|47.78|46.38|47.63|46.23|47.79|46.39|47.54|46.14|169
1657203900000|2022-07-07 14:25:00|47.64|46.24|47.73|46.33|47.73|46.33|47.62|46.22|177
1657204200000|2022-07-07 14:30:00|47.72|46.32|47.84|46.44|47.85|46.45|47.7|46.3|233
1657204500000|2022-07-07 14:35:00|47.83|46.43|47.86|46.46|47.95|46.55|47.81|46.41|202
1657204800000|2022-07-07 14:40:00|47.85|46.45|47.91|46.51|47.97|46.57|47.83|46.43|193
1657205100000|2022-07-07 14:45:00|47.92|46.52|47.84|46.44|47.93|46.53|47.75|46.35|115
1657205400000|2022-07-07 14:50:00|47.83|46.43|47.95|46.55|47.96|46.56|47.83|46.43|125
1657205700000|2022-07-07 14:55:00|47.96|46.56|47.86|46.46|47.96|46.56|47.83|46.43|122
1657206000000|2022-07-07 15:00:00|47.87|46.47|48.05|46.65|48.1|46.7|47.85|46.45|96
1657206300000|2022-07-07 15:05:00|48.06|46.66|47.82|46.42|48.06|46.66|47.82|46.42|166
1657206600000|2022-07-07 15:10:00|47.83|46.43|47.77|46.37|47.83|46.43|47.76|46.36|115
1657206900000|2022-07-07 15:15:00|47.78|46.38|47.78|46.38|47.81|46.41|47.7|46.3|103
1657207200000|2022-07-07 15:20:00|47.79|46.39|47.82|46.42|47.84|46.44|47.77|46.37|86
1657207500000|2022-07-07 15:25:00|47.83|46.43|47.77|46.37|47.84|46.44|47.76|46.36|64
1657207800000|2022-07-07 15:30:00|47.76|46.36|47.69|46.29|47.79|46.39|47.66|46.26|95
1657208100000|2022-07-07 15:35:00|47.68|46.28|47.64|46.24|47.69|46.29|47.64|46.24|137
1657208400000|2022-07-07 15:40:00|47.63|46.23|47.63|46.23|47.68|46.28|47.61|46.21|98
1657208700000|2022-07-07 15:45:00|47.64|46.24|47.67|46.27|47.69|46.29|47.63|46.23|68
1657209000000|2022-07-07 15:50:00|47.68|46.28|47.65|46.25|47.68|46.28|47.63|46.23|98
1657209300000|2022-07-07 15:55:00|47.64|46.24|47.69|46.29|47.69|46.29|47.63|46.23|54
1657209600000|2022-07-07 16:00:00|47.68|46.28|47.78|46.38|47.8|46.4|47.67|46.27|110
1657209900000|2022-07-07 16:05:00|47.79|46.39|47.7|46.3|47.8|46.4|47.65|46.25|132
1657210200000|2022-07-07 16:10:00|47.68|46.28|47.59|46.19|47.71|46.31|47.59|46.19|97
1657210500000|2022-07-07 16:15:00|47.6|46.2|47.7|46.3|47.73|46.33|47.6|46.2|131
1657210800000|2022-07-07 16:20:00|47.71|46.31|47.68|46.28|47.72|46.32|47.67|46.27|81
1657211100000|2022-07-07 16:25:00|47.69|46.29|47.75|46.35|47.78|46.38|47.6|46.2|125
1657211400000|2022-07-07 16:30:00|47.74|46.34|47.83|46.43|47.88|46.48|47.74|46.34|143
1657211700000|2022-07-07 16:35:00|47.84|46.44|47.87|46.47|47.93|46.53|47.83|46.43|156
1657212000000|2022-07-07 16:40:00|47.88|46.48|48.02|46.62|48.09|46.69|47.87|46.47|237
1657212300000|2022-07-07 16:45:00|48.03|46.63|47.95|46.55|48.08|46.68|47.93|46.53|248
1657212600000|2022-07-07 16:50:00|47.97|46.57|47.94|46.54|47.99|46.59|47.9|46.5|180
1657212900000|2022-07-07 16:55:00|47.93|46.53|47.95|46.55|47.97|46.57|47.91|46.51|187
1657213200000|2022-07-07 17:00:00|47.96|46.56|47.89|46.49|47.97|46.57|47.87|46.47|169
1657213500000|2022-07-07 17:05:00|47.88|46.48|47.89|46.49|47.92|46.52|47.84|46.44|210
1657213800000|2022-07-07 17:10:00|47.88|46.48|47.84|46.44|47.89|46.49|47.83|46.43|142
1657214100000|2022-07-07 17:15:00|47.83|46.43|47.75|46.35|47.85|46.45|47.72|46.32|214
1657214400000|2022-07-07 17:20:00|47.74|46.34|47.77|46.37|47.79|46.39|47.74|46.34|87
1657214700000|2022-07-07 17:25:00|47.76|46.36|47.64|46.24|47.79|46.39|47.62|46.22|92
1657215000000|2022-07-07 17:30:00|47.65|46.25|47.68|46.28|47.71|46.31|47.64|46.24|154
1657215300000|2022-07-07 17:35:00|47.67|46.27|47.69|46.29|47.72|46.32|47.67|46.27|112
1657215600000|2022-07-07 17:40:00|47.68|46.28|47.66|46.26|47.69|46.29|47.63|46.23|110
1657215900000|2022-07-07 17:45:00|47.67|46.27|47.76|46.36|47.78|46.38|47.67|46.27|134
1657216200000|2022-07-07 17:50:00|47.75|46.35|47.76|46.36|47.79|46.39|47.74|46.34|95
1657216500000|2022-07-07 17:55:00|47.75|46.35|47.76|46.36|47.78|46.38|47.71|46.31|109
1657216800000|2022-07-07 18:00:00|47.75|46.35|47.74|46.34|47.82|46.42|47.74|46.34|71
1657217100000|2022-07-07 18:05:00|47.75|46.35|47.87|46.47|47.87|46.47|47.73|46.33|75
1657217400000|2022-07-07 18:10:00|47.88|46.48|47.86|46.46|47.89|46.49|47.82|46.42|74
1657217700000|2022-07-07 18:15:00|47.87|46.47|47.95|46.55|47.95|46.55|47.86|46.46|55
1657218000000|2022-07-07 18:20:00|47.94|46.54|47.95|46.55|47.96|46.56|47.91|46.51|99
1657218300000|2022-07-07 18:25:00|47.94|46.54|48.13|46.73|48.13|46.73|47.93|46.53|191
1657218600000|2022-07-07 18:30:00|48.12|46.72|48.04|46.64|48.14|46.74|48.02|46.62|190
1657218900000|2022-07-07 18:35:00|48.03|46.63|48.09|46.69|48.14|46.74|48.03|46.63|126
1657219200000|2022-07-07 18:40:00|48.07|46.67|48.1|46.7|48.2|46.8|48.06|46.66|197
1657219500000|2022-07-07 18:45:00|48.09|46.69|48.14|46.74|48.16|46.76|48.05|46.65|188
1657219800000|2022-07-07 18:50:00|48.15|46.75|48.27|46.87|48.27|46.87|48.13|46.73|105
1657220100000|2022-07-07 18:55:00|48.28|46.88|48.27|46.87|48.28|46.88|48.21|46.81|70
1657220400000|2022-07-07 19:00:00|48.28|46.88|48.35|46.95|48.38|46.98|48.27|46.87|95
1657220700000|2022-07-07 19:05:00|48.34|46.94|48.35|46.95|48.43|47.03|48.34|46.94|114
1657221000000|2022-07-07 19:10:00|48.34|46.94|48.39|46.99|48.39|46.99|48.26|46.86|86
1657221300000|2022-07-07 19:15:00|48.38|46.98|48.28|46.88|48.43|47.03|48.28|46.88|104
1657221600000|2022-07-07 19:20:00|48.29|46.89|48.37|46.97|48.37|46.97|48.27|46.87|58
1657221900000|2022-07-07 19:25:00|48.35|46.95|48.42|47.02|48.43|47.03|48.34|46.94|75
1657222200000|2022-07-07 19:30:00|48.43|47.03|48.37|46.97|48.44|47.04|48.33|46.93|101
1657222500000|2022-07-07 19:35:00|48.38|46.98|48.69|47.29|48.71|47.31|48.37|46.97|136
1657222800000|2022-07-07 19:40:00|48.68|47.28|48.88|47.48|48.88|47.48|48.67|47.27|268
1657223100000|2022-07-07 19:45:00|48.87|47.47|48.89|47.49|48.94|47.54|48.83|47.43|188
1657223400000|2022-07-07 19:50:00|48.91|47.51|48.84|47.44|48.92|47.52|48.82|47.42|178
1657223700000|2022-07-07 19:55:00|48.85|47.45|48.74|47.34|48.85|47.45|48.69|47.29|194
1657224000000|2022-07-07 20:00:00|48.75|47.35|48.41|47.01|48.76|47.36|48.37|46.97|246
1657224300000|2022-07-07 20:05:00|48.4|47|48.36|46.96|48.43|47.03|48.27|46.87|223
1657224600000|2022-07-07 20:10:00|48.37|46.97|48.39|46.99|48.53|47.13|48.36|46.96|193
1657224900000|2022-07-07 20:15:00|48.4|47|48.43|47.03|48.49|47.09|48.4|47|150
1657225200000|2022-07-07 20:20:00|48.42|47.02|48.25|46.85|48.44|47.04|48.23|46.83|154
1657225500000|2022-07-07 20:25:00|48.23|46.83|48.35|46.95|48.36|46.96|48.2|46.8|178
1657225800000|2022-07-07 20:30:00|48.36|46.96|48.35|46.95|48.39|46.99|48.33|46.93|155
1657226100000|2022-07-07 20:35:00|48.34|46.94|48.37|46.97|48.39|46.99|48.32|46.92|124
1657226400000|2022-07-07 20:40:00|48.38|46.98|48.4|47|48.41|47.01|48.33|46.93|104
1657226700000|2022-07-07 20:45:00|48.39|46.99|48.34|46.94|48.4|47|48.32|46.92|141
1657227000000|2022-07-07 20:50:00|48.33|46.93|48.26|46.86|48.34|46.94|48.23|46.83|159
1657227300000|2022-07-07 20:55:00|48.25|46.85|48.36|46.96|48.39|46.99|48.22|46.82|116
1657227600000|2022-07-07 21:00:00|48.37|46.97|48.35|46.95|48.4|47|48.34|46.94|83
1657227900000|2022-07-07 21:05:00|48.36|46.96|48.39|46.99|48.39|46.99|48.25|46.85|84
1657228200000|2022-07-07 21:10:00|48.38|46.98|48.57|47.17|48.58|47.18|48.36|46.96|111
1657228500000|2022-07-07 21:15:00|48.56|47.16|48.53|47.13|48.58|47.18|48.51|47.11|155
1657228800000|2022-07-07 21:20:00|48.52|47.12|48.45|47.05|48.52|47.12|48.43|47.03|109
1657229100000|2022-07-07 21:25:00|48.46|47.06|48.44|47.04|48.48|47.08|48.43|47.03|120
1657229400000|2022-07-07 21:30:00|48.45|47.05|48.31|46.91|48.46|47.06|48.3|46.9|150
1657229700000|2022-07-07 21:35:00|48.3|46.9|48.34|46.94|48.36|46.96|48.3|46.9|67
1657230000000|2022-07-07 21:40:00|48.35|46.95|48.18|46.78|48.35|46.95|48.17|46.77|70
1657230300000|2022-07-07 21:45:00|48.19|46.79|48.19|46.79|48.32|46.92|48.18|46.78|125
1657230600000|2022-07-07 21:50:00|48.2|46.8|48.22|46.82|48.27|46.87|48.18|46.78|165
1657230900000|2022-07-07 21:55:00|48.21|46.81|48.31|46.91|48.36|46.96|48.2|46.8|159
1657231200000|2022-07-07 22:00:00|48.3|46.9|48.21|46.81|48.35|46.95|48.17|46.77|211
1657231500000|2022-07-07 22:05:00|48.2|46.8|48.2|46.8|48.26|46.86|48.19|46.79|165
1657231800000|2022-07-07 22:10:00|48.21|46.81|48.35|46.95|48.38|46.98|48.18|46.78|210
1657232100000|2022-07-07 22:15:00|48.34|46.94|48.4|47|48.42|47.02|48.33|46.93|205
1657232400000|2022-07-07 22:20:00|48.39|46.99|48.57|47.17|48.62|47.22|48.39|46.99|124
1657232700000|2022-07-07 22:25:00|48.56|47.16|48.3|46.9|48.57|47.17|48.24|46.84|131
1657233000000|2022-07-07 22:30:00|48.29|46.89|48.35|46.95|48.4|47|48.29|46.89|109
1657233300000|2022-07-07 22:35:00|48.36|46.96|48.17|46.77|48.37|46.97|48.17|46.77|93
1657233600000|2022-07-07 22:40:00|48.18|46.78|48.1|46.7|48.24|46.84|48.08|46.68|125
1657233900000|2022-07-07 22:45:00|48.11|46.71|48.14|46.74|48.18|46.78|48.1|46.7|127
1657234200000|2022-07-07 22:50:00|48.13|46.73|48.12|46.72|48.23|46.83|48.11|46.71|160
1657234500000|2022-07-07 22:55:00|48.13|46.73|48.28|46.88|48.32|46.92|48.12|46.72|123
1657234800000|2022-07-07 23:00:00|48.29|46.89|48.41|47.01|48.43|47.03|48.28|46.88|145
1657235100000|2022-07-07 23:05:00|48.4|47|48.41|47.01|48.45|47.05|48.35|46.95|216
1657235400000|2022-07-07 23:10:00|48.42|47.02|48.41|47.01|48.43|47.03|48.35|46.95|184
1657235700000|2022-07-07 23:15:00|48.4|47|48.53|47.13|48.57|47.17|48.38|46.98|129
1657236000000|2022-07-07 23:20:00|48.52|47.12|48.54|47.14|48.57|47.17|48.51|47.11|128
1657236300000|2022-07-07 23:25:00|48.55|47.15|48.55|47.15|48.63|47.23|48.52|47.12|189
1657236600000|2022-07-07 23:30:00|48.54|47.14|48.57|47.17|48.62|47.22|48.53|47.13|143
1657236900000|2022-07-07 23:35:00|48.58|47.18|48.53|47.13|48.58|47.18|48.51|47.11|191
1657237200000|2022-07-07 23:40:00|48.52|47.12|48.64|47.24|48.69|47.29|48.52|47.12|133
1657237500000|2022-07-07 23:45:00|48.63|47.23|48.53|47.13|48.71|47.31|48.53|47.13|217
1657237800000|2022-07-07 23:50:00|48.54|47.14|48.49|47.09|48.54|47.14|48.44|47.04|115
1657238100000|2022-07-07 23:55:00|48.5|47.1|48.45|47.05|48.51|47.11|48.43|47.03|140
1657238400000|2022-07-08 00:00:00|48.44|47.04|48.43|47.03|48.56|47.16|48.41|47.01|148
1657238700000|2022-07-08 00:05:00|48.42|47.02|48.35|46.95|48.43|47.03|48.33|46.93|102
1657239000000|2022-07-08 00:10:00|48.36|46.96|48.41|47.01|48.42|47.02|48.36|46.96|52
1657239300000|2022-07-08 00:15:00|48.4|47|48.41|47.01|48.42|47.02|48.38|46.98|45
1657239600000|2022-07-08 00:20:00|48.42|47.02|48.42|47.02|48.48|47.08|48.32|46.92|77
1657239900000|2022-07-08 00:25:00|48.41|47.01|48.39|46.99|48.43|47.03|48.36|46.96|44
1657240200000|2022-07-08 00:30:00|48.38|46.98|48.3|46.9|48.43|47.03|48.27|46.87|102
1657240500000|2022-07-08 00:35:00|48.31|46.91|48.48|47.08|48.48|47.08|48.26|46.86|113
1657240800000|2022-07-08 00:40:00|48.49|47.09|48.58|47.18|48.59|47.19|48.41|47.01|125
1657241100000|2022-07-08 00:45:00|48.59|47.19|48.45|47.05|48.6|47.2|48.4|47|116
1657241400000|2022-07-08 00:50:00|48.44|47.04|48.54|47.14|48.58|47.18|48.44|47.04|105
1657241700000|2022-07-08 00:55:00|48.55|47.15|48.64|47.24|48.64|47.24|48.49|47.09|77
1657242000000|2022-07-08 01:00:00|48.65|47.25|48.64|47.24|48.67|47.27|48.55|47.15|96
1657242300000|2022-07-08 01:05:00|48.63|47.23|48.81|47.41|48.86|47.46|48.62|47.22|132
1657242600000|2022-07-08 01:10:00|48.82|47.42|48.84|47.44|48.85|47.45|48.75|47.35|188
1657242900000|2022-07-08 01:15:00|48.85|47.45|49.37|47.97|49.4|48|48.76|47.36|263
1657243200000|2022-07-08 01:20:00|49.36|47.96|49.36|47.96|49.42|48.02|49.12|47.72|216
1657243500000|2022-07-08 01:25:00|49.35|47.95|49.91|48.51|49.95|48.55|49.22|47.82|409
1657243800000|2022-07-08 01:30:00|49.9|48.5|49.55|48.15|49.91|48.51|49.47|48.07|361
1657244100000|2022-07-08 01:35:00|49.56|48.16|49.33|47.93|49.57|48.17|49.26|47.86|231
1657244400000|2022-07-08 01:40:00|49.32|47.92|49.35|47.95|49.37|47.97|49.26|47.86|129
1657244700000|2022-07-08 01:45:00|49.33|47.93|49.34|47.94|49.39|47.99|49.21|47.81|122
1657245000000|2022-07-08 01:50:00|49.33|47.93|49.34|47.94|49.41|48.01|49.32|47.92|70
1657245300000|2022-07-08 01:55:00|49.38|47.98|49.44|48.04|49.47|48.07|49.37|47.97|78
1657245600000|2022-07-08 02:00:00|49.43|48.03|49.42|48.02|49.47|48.07|49.36|47.96|62
1657245900000|2022-07-08 02:05:00|49.41|48.01|49.35|47.95|49.41|48.01|49.28|47.88|95
1657246200000|2022-07-08 02:10:00|49.34|47.94|49.47|48.07|49.51|48.11|49.32|47.92|72
1657246500000|2022-07-08 02:15:00|49.49|48.09|49.32|47.92|49.49|48.09|49.31|47.91|76
1657246800000|2022-07-08 02:20:00|49.31|47.91|49.32|47.92|49.39|47.99|49.29|47.89|59
1657247100000|2022-07-08 02:25:00|49.31|47.91|49.01|47.61|49.31|47.91|48.97|47.57|122
1657247400000|2022-07-08 02:30:00|49.02|47.62|49.05|47.65|49.11|47.71|49.01|47.61|121
1657247700000|2022-07-08 02:35:00|49.06|47.66|49.13|47.73|49.13|47.73|49.05|47.65|81
1657248000000|2022-07-08 02:40:00|49.12|47.72|49.05|47.65|49.16|47.76|49.04|47.64|91
1657248300000|2022-07-08 02:45:00|49.06|47.66|48.77|48.07|49.11|48.08|48.72|47.66|83
1657248600000|2022-07-08 02:50:00|48.78|48.08|48.77|48.07|48.79|48.09|48.73|48.03|84
1657248900000|2022-07-08 02:55:00|48.78|48.08|48.87|48.17|48.87|48.17|48.74|48.04|90
1657249200000|2022-07-08 03:00:00|48.86|48.16|48.82|48.12|48.92|48.22|48.79|48.09|71
1657249500000|2022-07-08 03:05:00|48.81|48.11|48.78|48.08|48.81|48.11|48.77|48.07|61
1657249800000|2022-07-08 03:10:00|48.77|48.07|48.77|48.07|48.8|48.1|48.74|48.04|33
1657250100000|2022-07-08 03:15:00|48.78|48.08|48.82|48.12|48.83|48.13|48.74|48.04|49
1657250400000|2022-07-08 03:20:00|48.81|48.11|48.85|48.15|48.86|48.16|48.75|48.05|103
1657250700000|2022-07-08 03:25:00|48.84|48.14|48.85|48.15|49.21|48.19|48.8|47.81|89
1657251000000|2022-07-08 03:30:00|48.86|48.16|48.92|48.22|48.96|48.26|48.85|48.15|101
1657251300000|2022-07-08 03:35:00|48.93|48.23|48.94|48.24|48.95|48.25|48.92|48.22|38
1657251600000|2022-07-08 03:40:00|48.95|48.25|48.79|48.09|48.96|48.26|48.77|48.07|57
1657251900000|2022-07-08 03:45:00|48.8|48.1|48.74|48.04|48.81|48.11|48.73|48.03|59
1657252200000|2022-07-08 03:50:00|48.73|48.03|48.68|47.98|48.73|48.03|48.66|47.96|39
1657252500000|2022-07-08 03:55:00|48.69|47.99|48.67|47.97|48.71|48.01|48.55|47.85|128
1657252800000|2022-07-08 04:00:00|48.68|47.98|48.75|48.05|48.8|48.1|48.68|47.98|176
1657253100000|2022-07-08 04:05:00|48.74|48.04|48.98|47.58|48.99|48.05|48.62|47.58|122
1657253400000|2022-07-08 04:10:00|48.97|47.57|49.14|47.74|49.17|47.77|48.97|47.57|82
1657253700000|2022-07-08 04:15:00|49.13|47.73|49.22|47.82|49.25|47.85|49.06|47.66|128
1657254000000|2022-07-08 04:20:00|49.21|47.81|49.17|47.77|49.24|47.84|49.14|47.74|85
1657254300000|2022-07-08 04:25:00|49.15|47.75|49.05|47.65|49.17|47.77|49.02|47.62|99
1657254600000|2022-07-08 04:30:00|49.04|47.64|49|47.6|49.08|47.68|48.93|47.53|74
1657254900000|2022-07-08 04:35:00|48.99|47.59|48.99|47.59|49.02|47.62|48.96|47.56|57
1657255200000|2022-07-08 04:40:00|49|47.6|49.02|47.62|49.05|47.65|48.99|47.59|50
1657255500000|2022-07-08 04:45:00|49.01|47.61|48.98|47.58|49.05|47.65|48.98|47.58|53
1657255800000|2022-07-08 04:50:00|48.96|47.56|48.94|47.54|49.02|47.62|48.91|47.51|50
1657256100000|2022-07-08 04:55:00|48.93|47.53|48.85|47.45|48.94|47.54|48.82|47.42|48
1657256400000|2022-07-08 05:00:00|48.84|47.44|48.86|47.46|48.89|47.49|48.81|47.41|76
1657256700000|2022-07-08 05:05:00|48.85|47.45|48.85|47.45|48.86|47.46|48.81|47.41|29
1657257000000|2022-07-08 05:10:00|48.84|47.44|48.85|47.45|48.87|47.47|48.79|47.39|36
1657257300000|2022-07-08 05:15:00|48.87|47.47|48.89|47.49|48.95|47.55|48.85|47.45|69
1657257600000|2022-07-08 05:20:00|48.88|47.48|48.8|47.4|48.91|47.51|48.75|47.35|60
1657257900000|2022-07-08 05:25:00|48.81|47.41|48.8|47.4|48.81|47.41|48.76|47.36|46
1657258200000|2022-07-08 05:30:00|48.81|47.41|48.79|47.39|48.83|47.43|48.68|47.28|69
1657258500000|2022-07-08 05:35:00|48.8|47.4|48.91|47.51|48.93|47.53|48.77|47.37|66
1657258800000|2022-07-08 05:40:00|48.9|47.5|48.92|47.52|48.95|47.55|48.87|47.47|66
1657259100000|2022-07-08 05:45:00|48.93|47.53|48.68|47.28|48.95|47.55|48.68|47.28|97
1657259400000|2022-07-08 05:50:00|48.69|47.29|48.31|46.91|48.74|47.34|48.25|46.85|224
1657259700000|2022-07-08 05:55:00|48.3|46.9|48.48|47.08|48.52|47.12|48.3|46.9|119
1657260000000|2022-07-08 06:00:00|48.46|47.06|48.42|47.02|48.5|47.1|48.39|46.99|101
1657260300000|2022-07-08 06:05:00|48.43|47.03|48.49|47.09|48.51|47.11|48.4|47|63
1657260600000|2022-07-08 06:10:00|48.48|47.08|48.44|47.04|48.51|47.11|48.44|47.04|67
1657260900000|2022-07-08 06:15:00|48.45|47.05|48.51|47.11|48.51|47.11|48.42|47.02|48
1657261200000|2022-07-08 06:20:00|48.5|47.1|48.39|46.99|48.51|47.11|48.38|46.98|53
1657261500000|2022-07-08 06:25:00|48.4|47|48.2|46.8|48.41|47.01|48.16|46.76|87
1657261800000|2022-07-08 06:30:00|48.19|46.79|48.29|46.89|48.32|46.92|48.19|46.79|93
1657262100000|2022-07-08 06:35:00|48.3|46.9|48.3|46.9|48.35|46.95|48.26|46.86|54
1657262400000|2022-07-08 06:40:00|48.29|46.89|48.34|46.94|48.34|46.94|48.28|46.88|55
1657262700000|2022-07-08 06:45:00|48.33|46.93|48.31|46.91|48.39|46.99|48.27|46.87|60
1657263000000|2022-07-08 06:50:00|48.33|46.93|48.46|47.06|48.49|47.09|48.28|46.88|103
1657263300000|2022-07-08 06:55:00|48.45|47.05|48.4|47|48.48|47.08|48.38|46.98|71
1657263600000|2022-07-08 07:00:00|48.39|46.99|48.35|46.95|48.41|47.01|48.34|46.94|63
1657263900000|2022-07-08 07:05:00|48.36|46.96|48.18|46.78|48.38|46.98|48.16|46.76|108
1657264200000|2022-07-08 07:10:00|48.17|46.77|48.23|46.83|48.24|46.84|48.15|46.75|78
1657264500000|2022-07-08 07:15:00|48.22|46.82|48.19|46.79|48.24|46.84|48.1|46.7|114
1657264800000|2022-07-08 07:20:00|48.2|46.8|48.34|46.94|48.34|46.94|48.19|46.79|102
1657265100000|2022-07-08 07:25:00|48.33|46.93|48.3|46.9|48.34|46.94|48.26|46.86|52
1657265400000|2022-07-08 07:30:00|48.29|46.89|48.35|46.95|48.35|46.95|48.26|46.86|43
1657265700000|2022-07-08 07:35:00|48.34|46.94|48.32|46.92|48.4|47|48.3|46.9|51
1657266000000|2022-07-08 07:40:00|48.31|46.91|48.33|46.93|48.34|46.94|48.27|46.87|56
1657266300000|2022-07-08 07:45:00|48.32|46.92|48.26|46.86|48.32|46.92|48.24|46.84|53
1657266600000|2022-07-08 07:50:00|48.25|46.85|48.3|46.9|48.31|46.91|48.25|46.85|77
1657266900000|2022-07-08 07:55:00|48.29|46.89|48.26|46.86|48.32|46.92|48.23|46.83|36
1657267200000|2022-07-08 08:00:00|48.27|46.87|48.27|46.87|48.29|46.89|48.23|46.83|98
1657267500000|2022-07-08 08:05:00|48.28|46.88|48.3|46.9|48.36|46.96|48.24|46.84|91
1657267800000|2022-07-08 08:10:00|48.32|46.92|48.3|46.9|48.34|46.94|48.3|46.9|50
1657268100000|2022-07-08 08:15:00|48.31|46.91|48.29|46.89|48.33|46.93|48.26|46.86|79
1657268400000|2022-07-08 08:20:00|48.28|46.88|48.21|46.81|48.29|46.89|48.19|46.79|56
1657268700000|2022-07-08 08:25:00|48.2|46.8|48.24|46.84|48.25|46.85|48.13|46.73|70
1657269000000|2022-07-08 08:30:00|48.23|46.83|48.23|46.83|48.24|46.84|48.19|46.79|50
1657269300000|2022-07-08 08:35:00|48.22|46.82|47.94|46.54|48.23|46.83|47.93|46.53|101
1657269600000|2022-07-08 08:40:00|47.95|46.55|47.95|46.55|47.97|46.57|47.8|46.4|254
1657269900000|2022-07-08 08:45:00|47.96|46.56|47.76|46.36|48.01|46.61|47.76|46.36|123
1657270200000|2022-07-08 08:50:00|47.77|46.37|47.6|46.2|47.78|46.38|47.56|46.16|313
1657270500000|2022-07-08 08:55:00|47.61|46.21|47.47|46.07|47.66|46.26|47.46|46.06|223
1657270800000|2022-07-08 09:00:00|47.42|46.02|47.29|45.89|47.48|46.08|47.24|45.84|283
1657271100000|2022-07-08 09:05:00|47.3|45.9|47.19|45.79|47.37|45.97|47.18|45.78|191
1657271400000|2022-07-08 09:10:00|47.18|45.78|47.19|45.79|47.25|45.85|47.14|45.74|213
1657271700000|2022-07-08 09:15:00|47.18|45.78|47.33|45.93|47.33|45.93|47.18|45.78|255
1657272000000|2022-07-08 09:20:00|47.32|45.92|47.29|45.89|47.37|45.97|47.23|45.83|165
1657272300000|2022-07-08 09:25:00|47.3|45.9|47.46|46.06|47.46|46.06|47.27|45.87|168
1657272600000|2022-07-08 09:30:00|47.45|46.05|47.37|45.97|47.45|46.05|47.33|45.93|179
1657272900000|2022-07-08 09:35:00|47.38|45.98|47.33|45.93|47.38|45.98|47.27|45.87|136
1657273200000|2022-07-08 09:40:00|47.34|45.94|47.37|45.97|47.4|46|47.33|45.93|108
1657273500000|2022-07-08 09:45:00|47.38|45.98|47.37|45.97|47.39|45.99|47.27|45.87|191
1657273800000|2022-07-08 09:50:00|47.38|45.98|47.32|45.92|47.39|45.99|47.31|45.91|193
1657274100000|2022-07-08 09:55:00|47.33|45.93|47.38|45.98|47.39|45.99|47.22|45.82|188
1657274400000|2022-07-08 10:00:00|47.37|45.97|47.34|45.94|47.42|46.02|47.32|45.92|208
1657274700000|2022-07-08 10:05:00|47.33|45.93|47.35|45.95|47.38|45.98|47.31|45.91|188
1657275000000|2022-07-08 10:10:00|47.34|45.94|47.41|46.01|47.42|46.02|47.3|45.9|152
1657275300000|2022-07-08 10:15:00|47.4|46|47.63|46.23|47.65|46.25|47.35|45.95|164
1657275600000|2022-07-08 10:20:00|47.62|46.22|47.73|46.33|47.79|46.39|47.59|46.19|193
1657275900000|2022-07-08 10:25:00|47.74|46.34|47.75|46.35|47.78|46.38|47.67|46.27|166
1657276200000|2022-07-08 10:30:00|47.74|46.34|47.78|46.38|47.78|46.38|47.64|46.24|133
1657276500000|2022-07-08 10:35:00|47.77|46.37|47.73|46.33|47.79|46.39|47.69|46.29|102
1657276800000|2022-07-08 10:40:00|47.72|46.32|47.67|46.27|47.74|46.34|47.66|46.26|68
1657277100000|2022-07-08 10:45:00|47.66|46.26|47.61|46.21|47.66|46.26|47.52|46.12|81
1657277400000|2022-07-08 10:50:00|47.6|46.2|47.56|46.16|47.62|46.22|47.48|46.08|83
1657277700000|2022-07-08 10:55:00|47.55|46.15|47.39|45.99|47.55|46.15|47.38|45.98|74
1657278000000|2022-07-08 11:00:00|47.4|46|47.33|45.93|47.41|46.01|47.33|45.93|112
1657278300000|2022-07-08 11:05:00|47.34|45.94|47.37|45.97|47.42|46.02|47.3|45.9|127
1657278600000|2022-07-08 11:10:00|47.36|45.96|47.44|46.04|47.44|46.04|47.33|45.93|155
1657278900000|2022-07-08 11:15:00|47.43|46.03|47.49|46.09|47.51|46.11|47.39|45.99|83
1657279200000|2022-07-08 11:20:00|47.5|46.1|47.61|46.21|47.65|46.25|47.5|46.1|126
1657279500000|2022-07-08 11:25:00|47.6|46.2|47.57|46.17|47.61|46.21|47.5|46.1|104
1657279800000|2022-07-08 11:30:00|47.56|46.16|47.62|46.22|47.62|46.22|47.52|46.12|62
1657280100000|2022-07-08 11:35:00|47.61|46.21|47.6|46.2|47.62|46.22|47.55|46.15|139
1657280400000|2022-07-08 11:40:00|47.61|46.21|47.58|46.18|47.61|46.21|47.53|46.13|85
1657280700000|2022-07-08 11:45:00|47.57|46.17|47.73|46.33|47.77|46.37|47.54|46.14|86
1657281000000|2022-07-08 11:50:00|47.74|46.34|47.69|46.29|47.77|46.37|47.68|46.28|51
1657281300000|2022-07-08 11:55:00|47.68|46.28|47.6|46.2|47.68|46.28|47.53|46.13|67
1657281600000|2022-07-08 12:00:00|47.61|46.21|47.54|46.14|47.68|46.28|47.5|46.1|97
1657281900000|2022-07-08 12:05:00|47.53|46.13|47.69|46.29|47.7|46.3|47.47|46.07|86
1657282200000|2022-07-08 12:10:00|47.7|46.3|47.81|46.41|47.96|46.56|47.7|46.3|140
1657282500000|2022-07-08 12:15:00|47.8|46.4|47.79|46.39|47.9|46.5|47.78|46.38|99
1657282800000|2022-07-08 12:20:00|47.8|46.4|47.62|46.22|47.82|46.42|47.47|46.07|148
1657283100000|2022-07-08 12:25:00|47.63|46.23|47.64|46.24|47.7|46.3|47.59|46.19|117
1657283400000|2022-07-08 12:30:00|47.63|46.23|47.3|45.9|47.66|46.26|47.21|45.81|381
1657283700000|2022-07-08 12:35:00|47.31|45.91|47.35|45.95|47.47|46.07|47.3|45.9|179
1657284000000|2022-07-08 12:40:00|47.36|45.96|47.05|45.65|47.38|45.98|46.99|45.59|201
1657284300000|2022-07-08 12:45:00|47.04|45.64|47.06|45.66|47.14|45.74|46.96|45.56|281
1657284600000|2022-07-08 12:50:00|47.05|45.65|47.21|45.81|47.27|45.87|47.05|45.65|195
1657284900000|2022-07-08 12:55:00|47.2|45.8|47.27|45.87|47.34|45.94|47.2|45.8|98
1657285200000|2022-07-08 13:00:00|47.26|45.86|47.33|45.93|47.33|45.93|47.25|45.85|74
1657285500000|2022-07-08 13:05:00|47.32|45.92|47.28|45.88|47.35|45.95|47.23|45.83|71
1657285800000|2022-07-08 13:10:00|47.27|45.87|47.22|45.82|47.3|45.9|47.19|45.79|74
1657286100000|2022-07-08 13:15:00|47.23|45.83|47.33|45.93|47.34|45.94|47.17|45.77|85
1657286400000|2022-07-08 13:20:00|47.32|45.92|47.21|45.81|47.36|45.96|47.19|45.79|125
1657286700000|2022-07-08 13:25:00|47.22|45.82|47.28|45.88|47.28|45.88|47.1|45.7|211
1657287000000|2022-07-08 13:30:00|47.27|45.87|47.2|45.8|47.29|45.89|47.08|45.68|329
1657287300000|2022-07-08 13:35:00|47.19|45.79|47.39|45.99|47.41|46.01|47.1|45.7|326
1657287600000|2022-07-08 13:40:00|47.4|46|47.36|45.96|47.49|46.09|47.36|45.96|245
1657287900000|2022-07-08 13:45:00|47.37|45.97|47.16|45.76|47.41|46.01|47.16|45.76|238
1657288200000|2022-07-08 13:50:00|47.18|45.78|46.84|45.44|47.18|45.78|46.73|45.33|354
1657288500000|2022-07-08 13:55:00|46.85|45.45|46.84|45.44|46.93|45.53|46.81|45.41|182
1657288800000|2022-07-08 14:00:00|46.83|45.43|46.92|45.52|46.93|45.53|46.75|45.35|180
1657289100000|2022-07-08 14:05:00|46.93|45.53|46.94|45.54|46.97|45.57|46.87|45.47|114
1657289400000|2022-07-08 14:10:00|46.93|45.53|47.06|45.66|47.13|45.73|46.91|45.51|198
1657289700000|2022-07-08 14:15:00|47.05|45.65|47.12|45.72|47.13|45.73|47.04|45.64|132
1657290000000|2022-07-08 14:20:00|47.11|45.71|47.14|45.74|47.15|45.75|47.05|45.65|188
1657290300000|2022-07-08 14:25:00|47.12|45.72|47.26|45.86|47.27|45.87|47.12|45.72|218
1657290600000|2022-07-08 14:30:00|47.27|45.87|47.32|45.92|47.4|46|47.23|45.83|308
1657290900000|2022-07-08 14:35:00|47.31|45.91|47.49|46.09|47.53|46.13|47.3|45.9|385
1657291200000|2022-07-08 14:40:00|47.5|46.1|47.39|45.99|47.54|46.14|47.36|45.96|316
1657291500000|2022-07-08 14:45:00|47.38|45.98|47.55|46.15|47.65|46.25|47.36|45.96|381
1657291800000|2022-07-08 14:50:00|47.54|46.14|47.46|46.06|47.55|46.15|47.39|45.99|329
1657292100000|2022-07-08 14:55:00|47.47|46.07|47.46|46.06|47.53|46.13|47.37|45.97|304
1657292400000|2022-07-08 15:00:00|47.47|46.07|47.49|46.09|47.57|46.17|47.41|46.01|388
1657292700000|2022-07-08 15:05:00|47.48|46.08|47.51|46.11|47.51|46.11|47.34|45.94|277
1657293000000|2022-07-08 15:10:00|47.52|46.12|47.8|46.4|47.85|46.45|47.51|46.11|357
1657293300000|2022-07-08 15:15:00|47.81|46.41|47.57|46.17|47.89|46.49|47.57|46.17|405
1657293600000|2022-07-08 15:20:00|47.58|46.18|47.63|46.23|47.64|46.24|47.53|46.13|324
1657293900000|2022-07-08 15:25:00|47.64|46.24|47.73|46.33|47.76|46.36|47.61|46.21|250
1657294200000|2022-07-08 15:30:00|47.72|46.32|47.8|46.4|47.83|46.43|47.64|46.24|286
1657294500000|2022-07-08 15:35:00|47.79|46.39|47.88|46.48|47.88|46.48|47.73|46.33|271
1657294800000|2022-07-08 15:40:00|47.87|46.47|47.67|46.27|47.91|46.51|47.67|46.27|251
1657295100000|2022-07-08 15:45:00|47.68|46.28|47.57|46.17|47.72|46.32|47.5|46.1|269
1657295400000|2022-07-08 15:50:00|47.58|46.18|47.62|46.22|47.63|46.23|47.51|46.11|267
1657295700000|2022-07-08 15:55:00|47.61|46.21|47.78|46.38|47.79|46.39|47.6|46.2|250
1657296000000|2022-07-08 16:00:00|47.77|46.37|47.62|46.22|47.78|46.38|47.61|46.21|167
1657296300000|2022-07-08 16:05:00|47.61|46.21|47.46|46.06|47.62|46.22|47.4|46|155
1657296600000|2022-07-08 16:10:00|47.45|46.05|47.41|46.01|47.53|46.13|47.39|45.99|156
1657296900000|2022-07-08 16:15:00|47.39|45.99|47.41|46.01|47.47|46.07|47.37|45.97|131
1657297200000|2022-07-08 16:20:00|47.42|46.02|47.3|45.9|47.43|46.03|47.28|45.88|183
1657297500000|2022-07-08 16:25:00|47.31|45.91|47.29|45.89|47.37|45.97|47.24|45.84|180
1657297800000|2022-07-08 16:30:00|47.28|45.88|47.27|45.87|47.3|45.9|47.19|45.79|179
1657298100000|2022-07-08 16:35:00|47.26|45.86|47.23|45.83|47.3|45.9|47.22|45.82|119
1657298400000|2022-07-08 16:40:00|47.22|45.82|47.23|45.83|47.26|45.86|47.09|45.69|141
1657298700000|2022-07-08 16:45:00|47.22|45.82|47.46|46.06|47.47|46.07|47.2|45.8|208
1657299000000|2022-07-08 16:50:00|47.47|46.07|47.39|45.99|47.47|46.07|47.37|45.97|230
1657299300000|2022-07-08 16:55:00|47.4|46|47.37|45.97|47.44|46.04|47.37|45.97|104
1657299600000|2022-07-08 17:00:00|47.38|45.98|47.27|45.87|47.4|46|47.22|45.82|236
1657299900000|2022-07-08 17:05:00|47.28|45.88|47.36|45.96|47.37|45.97|47.27|45.87|196
1657300200000|2022-07-08 17:10:00|47.38|45.98|47.45|46.05|47.47|46.07|47.36|45.96|178
1657300500000|2022-07-08 17:15:00|47.46|46.06|47.19|45.79|47.46|46.06|47.16|45.76|186
1657300800000|2022-07-08 17:20:00|47.2|45.8|47.2|45.8|47.25|45.85|47.17|45.77|155
1657301100000|2022-07-08 17:25:00|47.21|45.81|47.34|45.94|47.35|45.95|47.19|45.79|159
1657301400000|2022-07-08 17:30:00|47.35|45.95|47.3|45.9|47.36|45.96|47.28|45.88|175
1657301700000|2022-07-08 17:35:00|47.29|45.89|47.28|45.88|47.29|45.89|47.17|45.77|157
1657302000000|2022-07-08 17:40:00|47.29|45.89|47.29|45.89|47.38|45.98|47.28|45.88|136
1657302300000|2022-07-08 17:45:00|47.3|45.9|47.36|45.96|47.36|45.96|47.26|45.86|165
1657302600000|2022-07-08 17:50:00|47.35|45.95|47.33|45.93|47.39|45.99|47.31|45.91|110
1657302900000|2022-07-08 17:55:00|47.34|45.94|47.31|45.91|47.35|45.95|47.27|45.87|142
1657303200000|2022-07-08 18:00:00|47.3|45.9|47.35|45.95|47.38|45.98|47.27|45.87|131
1657303500000|2022-07-08 18:05:00|47.34|45.94|47.33|45.93|47.38|45.98|47.3|45.9|131
1657303800000|2022-07-08 18:10:00|47.32|45.92|47.26|45.86|47.34|45.94|47.21|45.81|138
1657304100000|2022-07-08 18:15:00|47.27|45.87|47.38|45.98|47.38|45.98|47.25|45.85|82
1657304400000|2022-07-08 18:20:00|47.39|45.99|47.47|46.07|47.55|46.15|47.38|45.98|170
1657304700000|2022-07-08 18:25:00|47.48|46.08|47.46|46.06|47.52|46.12|47.41|46.01|95
1657305000000|2022-07-08 18:30:00|47.47|46.07|47.48|46.08|47.49|46.09|47.41|46.01|96
1657305300000|2022-07-08 18:35:00|47.47|46.07|47.46|46.06|47.49|46.09|47.45|46.05|84
1657305600000|2022-07-08 18:40:00|47.45|46.05|47.48|46.08|47.52|46.12|47.41|46.01|76
1657305900000|2022-07-08 18:45:00|47.47|46.07|47.35|45.95|47.48|46.08|47.35|45.95|90
1657306200000|2022-07-08 18:50:00|47.34|45.94|47.27|45.87|47.43|46.03|47.27|45.87|116
1657306500000|2022-07-08 18:55:00|47.28|45.88|47.34|45.94|47.35|45.95|47.24|45.84|134
1657306800000|2022-07-08 19:00:00|47.33|45.93|47.33|45.93|47.35|45.95|47.29|45.89|109
1657307100000|2022-07-08 19:05:00|47.34|45.94|47.26|45.86|47.35|45.95|47.23|45.83|124
1657307400000|2022-07-08 19:10:00|47.25|45.85|47.4|46|47.45|46.05|47.24|45.84|154
1657307700000|2022-07-08 19:15:00|47.39|45.99|47.49|46.09|47.5|46.1|47.38|45.98|83
1657308000000|2022-07-08 19:20:00|47.48|46.08|47.36|45.96|47.5|46.1|47.36|45.96|104
1657308300000|2022-07-08 19:25:00|47.37|45.97|47.43|46.03|47.43|46.03|47.34|45.94|99
1657308600000|2022-07-08 19:30:00|47.42|46.02|47.45|46.05|47.46|46.06|47.35|45.95|133
1657308900000|2022-07-08 19:35:00|47.44|46.04|47.42|46.02|47.46|46.06|47.38|45.98|126
1657309200000|2022-07-08 19:40:00|47.43|46.03|47.59|46.19|47.6|46.2|47.43|46.03|147
1657309500000|2022-07-08 19:45:00|47.58|46.18|47.46|46.06|47.59|46.19|47.45|46.05|134
1657309800000|2022-07-08 19:50:00|47.47|46.07|47.49|46.09|47.51|46.11|47.45|46.05|137
1657310100000|2022-07-08 19:55:00|47.5|46.1|47.44|46.04|47.5|46.1|47.38|45.98|146
1657310400000|2022-07-08 20:00:00|47.43|46.03|47.45|46.05|47.5|46.1|47.4|46|104
1657310700000|2022-07-08 20:05:00|47.44|46.04|47.48|46.08|47.5|46.1|47.44|46.04|98
1657311000000|2022-07-08 20:10:00|47.49|46.09|47.46|46.06|47.52|46.12|47.44|46.04|58
1657311300000|2022-07-08 20:15:00|47.45|46.05|47.57|46.17|47.58|46.18|47.42|46.02|69
1657311600000|2022-07-08 20:20:00|47.56|46.16|47.58|46.18|47.59|46.19|47.54|46.14|80
1657311900000|2022-07-08 20:25:00|47.59|46.19|47.63|46.23|47.64|46.24|47.56|46.16|73
1657312200000|2022-07-08 20:30:00|47.62|46.22|47.69|46.29|47.71|46.31|47.59|46.19|89
1657312500000|2022-07-08 20:35:00|47.7|46.3|47.64|46.24|47.8|46.4|47.63|46.23|138
1657312800000|2022-07-08 20:40:00|47.63|46.23|47.69|46.29|47.72|46.32|47.56|46.16|83
1657313100000|2022-07-08 20:45:00|47.68|46.28|47.69|46.29|47.72|46.32|47.62|46.22|72
1657313400000|2022-07-08 20:50:00|47.68|46.28|47.75|46.35|47.75|46.35|47.67|46.27|56
1657313700000|2022-07-08 20:55:00|47.76|46.36|47.71|46.31|47.77|46.37|47.71|46.31|36
1657350000000|2022-07-09 07:00:00|48.93|47.53|49.05|47.65|49.13|47.73|48.91|47.51|130
1657350300000|2022-07-09 07:05:00|49.06|47.66|49.11|47.71|49.16|47.76|49.05|47.65|171
1657350600000|2022-07-09 07:10:00|49.12|47.72|48.93|47.53|49.16|47.76|48.92|47.52|147
1657350900000|2022-07-09 07:15:00|48.94|47.54|48.98|47.58|49|47.6|48.94|47.54|152
1657351200000|2022-07-09 07:20:00|48.97|47.57|48.89|47.49|48.98|47.58|48.79|47.39|138
1657351500000|2022-07-09 07:25:00|48.87|47.47|48.79|47.39|48.88|47.48|48.79|47.39|59
1657351800000|2022-07-09 07:30:00|48.78|47.38|48.86|47.46|48.88|47.48|48.78|47.38|127
1657352100000|2022-07-09 07:35:00|48.85|47.45|48.69|47.29|48.85|47.45|48.65|47.25|158
1657352400000|2022-07-09 07:40:00|48.7|47.3|48.72|47.32|48.75|47.35|48.66|47.26|133
1657352700000|2022-07-09 07:45:00|48.73|47.33|48.81|47.41|48.83|47.43|48.66|47.26|139
1657353000000|2022-07-09 07:50:00|48.82|47.42|48.74|47.34|48.84|47.44|48.72|47.32|100
1657353300000|2022-07-09 07:55:00|48.75|47.35|48.64|47.24|48.76|47.36|48.59|47.19|86
1657353600000|2022-07-09 08:00:00|48.65|47.25|48.6|47.2|48.67|47.27|48.55|47.15|79
1657353900000|2022-07-09 08:05:00|48.59|47.19|48.58|47.18|48.63|47.23|48.58|47.18|105
1657354200000|2022-07-09 08:10:00|48.59|47.19|48.63|47.23|48.65|47.25|48.58|47.18|170
1657354500000|2022-07-09 08:15:00|48.64|47.24|48.52|47.12|48.64|47.24|48.47|47.07|133
1657354800000|2022-07-09 08:20:00|48.53|47.13|48.62|47.22|48.64|47.24|48.52|47.12|130
1657355100000|2022-07-09 08:25:00|48.61|47.21|48.73|47.33|48.73|47.33|48.59|47.19|117
1657355400000|2022-07-09 08:30:00|48.74|47.34|48.7|47.3|48.75|47.35|48.6|47.2|82
1657355700000|2022-07-09 08:35:00|48.71|47.31|48.67|47.27|48.73|47.33|48.64|47.24|118
1657356000000|2022-07-09 08:40:00|48.66|47.26|48.65|47.25|48.67|47.27|48.58|47.18|116
1657356300000|2022-07-09 08:45:00|48.64|47.24|48.76|47.36|48.78|47.38|48.64|47.24|136
1657356600000|2022-07-09 08:50:00|48.75|47.35|48.7|47.3|48.75|47.35|48.63|47.23|135
1657356900000|2022-07-09 08:55:00|48.69|47.29|48.74|47.34|48.74|47.34|48.68|47.28|48
1657357200000|2022-07-09 09:00:00|48.73|47.33|48.64|47.24|48.74|47.34|48.63|47.23|156
1657357500000|2022-07-09 09:05:00|48.63|47.23|48.61|47.21|48.66|47.26|48.57|47.17|37
1657357800000|2022-07-09 09:10:00|48.62|47.22|48.58|47.18|48.62|47.22|48.55|47.15|84
1657358100000|2022-07-09 09:15:00|48.57|47.17|48.5|47.1|48.57|47.17|48.49|47.09|78
1657358400000|2022-07-09 09:20:00|48.49|47.09|48.55|47.15|48.56|47.16|48.49|47.09|93
1657358700000|2022-07-09 09:25:00|48.56|47.16|48.54|47.14|48.57|47.17|48.52|47.12|30
1657359000000|2022-07-09 09:30:00|48.53|47.13|48.6|47.2|48.62|47.22|48.53|47.13|43
1657359300000|2022-07-09 09:35:00|48.59|47.19|48.58|47.18|48.63|47.23|48.57|47.17|44
1657359600000|2022-07-09 09:40:00|48.57|47.17|48.62|47.22|48.62|47.22|48.57|47.17|33
1657359900000|2022-07-09 09:45:00|48.61|47.21|48.55|47.15|48.63|47.23|48.52|47.12|76
1657360200000|2022-07-09 09:50:00|48.54|47.14|48.58|47.18|48.58|47.18|48.54|47.14|79
1657360500000|2022-07-09 09:55:00|48.57|47.17|48.57|47.17|48.59|47.19|48.55|47.15|45
1657360800000|2022-07-09 10:00:00|48.58|47.18|48.35|46.95|48.58|47.18|48.35|46.95|170
1657361100000|2022-07-09 10:05:00|48.36|46.96|48.46|47.06|48.46|47.06|48.32|46.92|77
1657361400000|2022-07-09 10:10:00|48.45|47.05|48.46|47.06|48.49|47.09|48.41|47.01|143
1657361700000|2022-07-09 10:15:00|48.45|47.05|48.48|47.08|48.49|47.09|48.43|47.03|82
1657362000000|2022-07-09 10:20:00|48.49|47.09|48.6|47.2|48.64|47.24|48.46|47.06|115
1657362300000|2022-07-09 10:25:00|48.61|47.21|48.77|47.37|48.77|47.37|48.61|47.21|49
1657362600000|2022-07-09 10:30:00|48.78|47.38|48.8|47.4|48.84|47.44|48.73|47.33|87
1657362900000|2022-07-09 10:35:00|48.79|47.39|48.75|47.35|48.81|47.41|48.75|47.35|65
1657363200000|2022-07-09 10:40:00|48.76|47.36|48.82|47.42|48.86|47.46|48.75|47.35|93
1657363500000|2022-07-09 10:45:00|48.83|47.43|48.89|47.49|48.91|47.51|48.82|47.42|112
1657363800000|2022-07-09 10:50:00|48.88|47.48|48.99|47.59|49|47.6|48.86|47.46|89
1657364100000|2022-07-09 10:55:00|49|47.6|49.03|47.63|49.04|47.64|48.99|47.59|139
1657364400000|2022-07-09 11:00:00|49.02|47.62|48.97|47.57|49.07|47.67|48.97|47.57|124
1657364700000|2022-07-09 11:05:00|48.96|47.56|48.9|47.5|48.96|47.56|48.85|47.45|115
1657365000000|2022-07-09 11:10:00|48.89|47.49|48.85|47.45|48.93|47.53|48.85|47.45|65
1657365300000|2022-07-09 11:15:00|48.84|47.44|48.88|47.48|48.92|47.52|48.78|47.38|83
1657365600000|2022-07-09 11:20:00|48.87|47.47|49.05|47.65|49.08|47.68|48.87|47.47|94
1657365900000|2022-07-09 11:25:00|49.06|47.66|49.02|47.62|49.11|47.71|49|47.6|117
1657366200000|2022-07-09 11:30:00|49.03|47.63|49|47.6|49.04|47.64|48.97|47.57|134
1657366500000|2022-07-09 11:35:00|49.01|47.61|48.94|47.54|49.02|47.62|48.85|47.45|95
1657366800000|2022-07-09 11:40:00|48.93|47.53|48.9|47.5|48.94|47.54|48.9|47.5|120
1657367100000|2022-07-09 11:45:00|48.89|47.49|48.85|47.45|48.9|47.5|48.82|47.42|73
1657367400000|2022-07-09 11:50:00|48.84|47.44|48.64|47.24|48.84|47.44|48.64|47.24|90
1657367700000|2022-07-09 11:55:00|48.63|47.23|48.35|46.95|48.64|47.24|48.2|46.8|304
1657368000000|2022-07-09 12:00:00|48.34|46.94|48.47|47.07|48.53|47.13|48.26|46.86|154
1657368300000|2022-07-09 12:05:00|48.46|47.06|48.13|46.73|48.55|47.15|48.06|46.66|212
1657368600000|2022-07-09 12:10:00|48.14|46.74|48.23|46.83|48.25|46.85|48.13|46.73|140
1657368900000|2022-07-09 12:15:00|48.22|46.82|48.34|46.94|48.38|46.98|48.21|46.81|174
1657369200000|2022-07-09 12:20:00|48.33|46.93|48.19|46.79|48.37|46.97|48.17|46.77|76
1657369500000|2022-07-09 12:25:00|48.18|46.78|48.2|46.8|48.25|46.85|48.18|46.78|71
1657369800000|2022-07-09 12:30:00|48.19|46.79|48.32|46.92|48.35|46.95|48.19|46.79|64
1657370100000|2022-07-09 12:35:00|48.31|46.91|48.32|46.92|48.35|46.95|48.31|46.91|68
1657370400000|2022-07-09 12:40:00|48.33|46.93|48.35|46.95|48.39|46.99|48.32|46.92|74
1657370700000|2022-07-09 12:45:00|48.34|46.94|48.32|46.92|48.39|46.99|48.31|46.91|41
1657371000000|2022-07-09 12:50:00|48.33|46.93|48.38|46.98|48.39|46.99|48.29|46.89|66
1657371300000|2022-07-09 12:55:00|48.39|46.99|48.42|47.02|48.47|47.07|48.37|46.97|73
1657371600000|2022-07-09 13:00:00|48.43|47.03|48.44|47.04|48.45|47.05|48.42|47.02|68
1657371900000|2022-07-09 13:05:00|48.43|47.03|48.5|47.1|48.5|47.1|48.42|47.02|64
1657372200000|2022-07-09 13:10:00|48.49|47.09|48.41|47.01|48.52|47.12|48.36|46.96|153
1657372500000|2022-07-09 13:15:00|48.42|47.02|48.45|47.05|48.47|47.07|48.41|47.01|77
1657372800000|2022-07-09 13:20:00|48.44|47.04|48.44|47.04|48.48|47.08|48.43|47.03|73
1657373100000|2022-07-09 13:25:00|48.45|47.05|48.49|47.09|48.49|47.09|48.41|47.01|55
1657373400000|2022-07-09 13:30:00|48.5|47.1|48.5|47.1|48.52|47.12|48.49|47.09|53
1657373700000|2022-07-09 13:35:00|48.51|47.11|48.46|47.06|48.51|47.11|48.46|47.06|42
1657374000000|2022-07-09 13:40:00|48.45|47.05|48.46|47.06|48.48|47.08|48.43|47.03|46
1657374300000|2022-07-09 13:45:00|48.47|47.07|48.27|46.87|48.48|47.08|48.21|46.81|85
1657374600000|2022-07-09 13:50:00|48.28|46.88|48.42|47.02|48.44|47.04|48.28|46.88|63
1657374900000|2022-07-09 13:55:00|48.43|47.03|48.41|47.01|48.45|47.05|48.37|46.97|63
1657375200000|2022-07-09 14:00:00|48.4|47|48.37|46.97|48.4|47|48.34|46.94|108
1657375500000|2022-07-09 14:05:00|48.38|46.98|48.65|47.25|48.68|47.28|48.37|46.97|91
1657375800000|2022-07-09 14:10:00|48.64|47.24|48.67|47.27|48.68|47.28|48.61|47.21|80
1657376100000|2022-07-09 14:15:00|48.66|47.26|48.56|47.16|48.68|47.28|48.54|47.14|142
1657376400000|2022-07-09 14:20:00|48.57|47.17|48.66|47.26|48.66|47.26|48.56|47.16|70
1657376700000|2022-07-09 14:25:00|48.65|47.25|48.67|47.27|48.69|47.29|48.61|47.21|48
1657377000000|2022-07-09 14:30:00|48.68|47.28|48.64|47.24|48.68|47.28|48.56|47.16|76
1657377300000|2022-07-09 14:35:00|48.65|47.25|48.64|47.24|48.67|47.27|48.63|47.23|36
1657377600000|2022-07-09 14:40:00|48.65|47.25|48.61|47.21|48.69|47.29|48.57|47.17|51
1657377900000|2022-07-09 14:45:00|48.6|47.2|48.7|47.3|48.75|47.35|48.6|47.2|50
1657378200000|2022-07-09 14:50:00|48.69|47.29|48.81|47.41|48.88|47.48|48.69|47.29|59
1657378500000|2022-07-09 14:55:00|48.8|47.4|48.73|47.33|48.81|47.41|48.67|47.27|61
1657378800000|2022-07-09 15:00:00|48.72|47.32|48.71|47.31|48.72|47.32|48.62|47.22|84
1657379100000|2022-07-09 15:05:00|48.7|47.3|48.7|47.3|48.71|47.31|48.66|47.26|37
1657379400000|2022-07-09 15:10:00|48.69|47.29|48.67|47.27|48.7|47.3|48.66|47.26|11
1657379700000|2022-07-09 15:15:00|48.66|47.26|48.57|47.17|48.68|47.28|48.56|47.16|38
1657380000000|2022-07-09 15:20:00|48.58|47.18|48.63|47.23|48.63|47.23|48.58|47.18|42
1657380300000|2022-07-09 15:25:00|48.64|47.24|48.59|47.19|48.65|47.25|48.51|47.11|76
1657380600000|2022-07-09 15:30:00|48.58|47.18|48.55|47.15|48.58|47.18|48.52|47.12|46
1657380900000|2022-07-09 15:35:00|48.56|47.16|48.59|47.19|48.62|47.22|48.55|47.15|30
1657381200000|2022-07-09 15:40:00|48.6|47.2|48.51|47.11|48.65|47.25|48.5|47.1|75
1657381500000|2022-07-09 15:45:00|48.52|47.12|48.51|47.11|48.54|47.14|48.44|47.04|74
1657381800000|2022-07-09 15:50:00|48.52|47.12|48.47|47.07|48.52|47.12|48.45|47.05|38
1657382100000|2022-07-09 15:55:00|48.46|47.06|48.46|47.06|48.48|47.08|48.45|47.05|35
1657382400000|2022-07-09 16:00:00|48.47|47.07|48.48|47.08|48.51|47.11|48.47|47.07|58
1657382700000|2022-07-09 16:05:00|48.49|47.09|48.68|47.28|48.69|47.29|48.49|47.09|51
1657383000000|2022-07-09 16:10:00|48.69|47.29|48.7|47.3|48.75|47.35|48.64|47.24|54
1657383300000|2022-07-09 16:15:00|48.69|47.29|48.73|47.33|48.74|47.34|48.67|47.27|37
1657383600000|2022-07-09 16:20:00|48.74|47.34|48.64|47.24|48.76|47.36|48.64|47.24|23
1657383900000|2022-07-09 16:25:00|48.65|47.25|48.7|47.3|48.73|47.33|48.65|47.25|52
1657384200000|2022-07-09 16:30:00|48.69|47.29|48.76|47.36|48.76|47.36|48.68|47.28|54
1657384500000|2022-07-09 16:35:00|48.75|47.35|48.79|47.39|48.83|47.43|48.75|47.35|71
1657384800000|2022-07-09 16:40:00|48.8|47.4|48.81|47.41|48.82|47.42|48.77|47.37|78
1657385100000|2022-07-09 16:45:00|48.82|47.42|48.75|47.35|48.82|47.42|48.75|47.35|48
1657385400000|2022-07-09 16:50:00|48.76|47.36|48.88|47.48|48.88|47.48|48.72|47.32|100
1657385700000|2022-07-09 16:55:00|48.87|47.47|48.88|47.48|48.91|47.51|48.84|47.44|120
1657386000000|2022-07-09 17:00:00|48.89|47.49|48.82|47.42|48.89|47.49|48.79|47.39|48
1657386300000|2022-07-09 17:05:00|48.81|47.41|48.83|47.43|48.84|47.44|48.77|47.37|45
1657386600000|2022-07-09 17:10:00|48.82|47.42|48.88|47.48|48.94|47.54|48.82|47.42|81
1657386900000|2022-07-09 17:15:00|48.87|47.47|48.76|47.36|48.88|47.48|48.76|47.36|77
1657387200000|2022-07-09 17:20:00|48.77|47.37|48.76|47.36|48.8|47.4|48.68|47.28|83
1657387500000|2022-07-09 17:25:00|48.77|47.37|48.84|47.44|48.87|47.47|48.75|47.35|77
1657387800000|2022-07-09 17:30:00|48.83|47.43|49.06|47.66|49.1|47.7|48.81|47.41|173
1657388100000|2022-07-09 17:35:00|49.05|47.65|48.96|47.56|49.07|47.67|48.89|47.49|142
1657388400000|2022-07-09 17:40:00|48.97|47.57|48.92|47.52|49.02|47.62|48.91|47.51|90
1657388700000|2022-07-09 17:45:00|48.93|47.53|48.87|47.47|48.94|47.54|48.81|47.41|117
1657389000000|2022-07-09 17:50:00|48.86|47.46|48.81|47.41|48.87|47.47|48.79|47.39|64
1657389300000|2022-07-09 17:55:00|48.82|47.42|48.8|47.4|48.89|47.49|48.8|47.4|50
1657389600000|2022-07-09 18:00:00|48.81|47.41|48.8|47.4|48.83|47.43|48.8|47.4|46
1657389900000|2022-07-09 18:05:00|48.79|47.39|48.71|47.31|48.79|47.39|48.68|47.28|80
1657390200000|2022-07-09 18:10:00|48.7|47.3|48.75|47.35|48.75|47.35|48.69|47.29|60
1657390500000|2022-07-09 18:15:00|48.74|47.34|48.77|47.37|48.78|47.38|48.73|47.33|50
1657390800000|2022-07-09 18:20:00|48.78|47.38|48.75|47.35|48.8|47.4|48.73|47.33|42
1657391100000|2022-07-09 18:25:00|48.76|47.36|48.82|47.42|48.84|47.44|48.76|47.36|27
1657391400000|2022-07-09 18:30:00|48.81|47.41|48.87|47.47|48.88|47.48|48.78|47.38|58
1657391700000|2022-07-09 18:35:00|48.86|47.46|48.82|47.42|48.91|47.51|48.81|47.41|86
1657392000000|2022-07-09 18:40:00|48.83|47.43|48.8|47.4|48.83|47.43|48.8|47.4|26
1657392300000|2022-07-09 18:45:00|48.81|47.41|48.73|47.33|48.85|47.45|48.73|47.33|74
1657392600000|2022-07-09 18:50:00|48.72|47.32|48.74|47.34|48.76|47.36|48.69|47.29|67
1657392900000|2022-07-09 18:55:00|48.73|47.33|48.73|47.33|48.73|47.33|48.69|47.29|42
1657393200000|2022-07-09 19:00:00|48.72|47.32|48.79|47.39|48.8|47.4|48.71|47.31|24
1657393500000|2022-07-09 19:05:00|48.8|47.4|48.76|47.36|48.8|47.4|48.76|47.36|29
1657393800000|2022-07-09 19:10:00|48.77|47.37|48.63|47.23|48.78|47.38|48.56|47.16|134
1657394100000|2022-07-09 19:15:00|48.62|47.22|48.83|47.43|48.83|47.43|48.62|47.22|60
1657394400000|2022-07-09 19:20:00|48.84|47.44|48.85|47.45|48.85|47.45|48.76|47.36|43
1657394700000|2022-07-09 19:25:00|48.84|47.44|48.73|47.33|48.88|47.48|48.69|47.29|47
1657395000000|2022-07-09 19:30:00|48.72|47.32|48.73|47.33|48.75|47.35|48.7|47.3|48
1657395300000|2022-07-09 19:35:00|48.72|47.32|48.76|47.36|48.76|47.36|48.71|47.31|21
1657395600000|2022-07-09 19:40:00|48.75|47.35|48.75|47.35|48.79|47.39|48.66|47.26|63
1657395900000|2022-07-09 19:45:00|48.74|47.34|48.81|47.41|48.82|47.42|48.73|47.33|68
1657396200000|2022-07-09 19:50:00|48.8|47.4|48.8|47.4|48.81|47.41|48.76|47.36|42
1657396500000|2022-07-09 19:55:00|48.79|47.39|48.8|47.4|48.81|47.41|48.77|47.37|32
1657396800000|2022-07-09 20:00:00|48.79|47.39|48.81|47.41|48.81|47.41|48.78|47.38|27
1657397100000|2022-07-09 20:05:00|48.82|47.42|48.8|47.4|48.82|47.42|48.78|47.38|21
1657397400000|2022-07-09 20:10:00|48.79|47.39|48.78|47.38|48.81|47.41|48.78|47.38|42
1657397700000|2022-07-09 20:15:00|48.77|47.37|48.76|47.36|48.77|47.37|48.72|47.32|60
1657398000000|2022-07-09 20:20:00|48.77|47.37|48.79|47.39|48.81|47.41|48.77|47.37|47
1657398300000|2022-07-09 20:25:00|48.78|47.38|48.79|47.39|48.8|47.4|48.78|47.38|30
1657398600000|2022-07-09 20:30:00|48.78|47.38|48.73|47.33|48.82|47.42|48.73|47.33|49
1657398900000|2022-07-09 20:35:00|48.74|47.34|48.75|47.35|48.76|47.36|48.72|47.32|44
1657399200000|2022-07-09 20:40:00|48.74|47.34|48.75|47.35|48.79|47.39|48.72|47.32|50
1657399500000|2022-07-09 20:45:00|48.74|47.34|48.82|47.42|48.82|47.42|48.74|47.34|19
1657399800000|2022-07-09 20:50:00|48.81|47.41|48.79|47.39|48.82|47.42|48.78|47.38|49
1657400100000|2022-07-09 20:55:00|48.8|47.4|48.83|47.43|48.84|47.44|48.8|47.4|28
1657400400000|2022-07-09 21:00:00|48.84|47.44|48.85|47.45|48.85|47.45|48.81|47.41|46
1657400700000|2022-07-09 21:05:00|48.84|47.44|48.83|47.43|48.89|47.49|48.81|47.41|43
1657401000000|2022-07-09 21:10:00|48.84|47.44|48.81|47.41|48.84|47.44|48.81|47.41|46
1657401300000|2022-07-09 21:15:00|48.82|47.42|48.78|47.38|48.83|47.43|48.78|47.38|11
1657401600000|2022-07-09 21:20:00|48.77|47.37|48.74|47.34|48.77|47.37|48.73|47.33|28
1657401900000|2022-07-09 21:25:00|48.75|47.35|48.88|47.48|48.88|47.48|48.75|47.35|50
1657402200000|2022-07-09 21:30:00|48.89|47.49|48.87|47.47|48.9|47.5|48.86|47.46|23
1657402500000|2022-07-09 21:35:00|48.88|47.48|48.9|47.5|48.91|47.51|48.88|47.48|25
1657402800000|2022-07-09 21:40:00|48.91|47.51|48.99|47.59|49|47.6|48.9|47.5|39
1657403100000|2022-07-09 21:45:00|48.98|47.58|48.93|47.53|49|47.6|48.93|47.53|27
1657403400000|2022-07-09 21:50:00|48.92|47.52|48.88|47.48|48.94|47.54|48.88|47.48|33
1657403700000|2022-07-09 21:55:00|48.89|47.49|48.83|47.43|48.9|47.5|48.81|47.41|47
1657404000000|2022-07-09 22:00:00|48.82|47.42|48.81|47.41|48.89|47.49|48.75|47.35|92
1657404300000|2022-07-09 22:05:00|48.82|47.42|48.92|47.52|48.97|47.57|48.78|47.38|92
1657404600000|2022-07-09 22:10:00|48.91|47.51|48.95|47.55|48.99|47.59|48.89|47.49|91
1657404900000|2022-07-09 22:15:00|48.94|47.54|48.9|47.5|48.96|47.56|48.9|47.5|39
1657405200000|2022-07-09 22:20:00|48.92|47.52|48.82|47.42|48.92|47.52|48.8|47.4|100
1657405500000|2022-07-09 22:25:00|48.83|47.43|48.86|47.46|48.87|47.47|48.82|47.42|12
1657405800000|2022-07-09 22:30:00|48.87|47.47|48.86|47.46|48.88|47.48|48.84|47.44|61
1657406100000|2022-07-09 22:35:00|48.85|47.45|48.83|47.43|48.86|47.46|48.8|47.4|43
1657406400000|2022-07-09 22:40:00|48.82|47.42|48.8|47.4|48.84|47.44|48.8|47.4|47
1657406700000|2022-07-09 22:45:00|48.79|47.39|48.8|47.4|48.83|47.43|48.74|47.34|78
1657407000000|2022-07-09 22:50:00|48.79|47.39|48.62|47.22|48.89|47.49|48.62|47.22|129
1657407300000|2022-07-09 22:55:00|48.63|47.23|48.74|47.34|48.75|47.35|48.6|47.2|92
1657407600000|2022-07-09 23:00:00|48.73|47.33|48.66|47.26|48.73|47.33|48.64|47.24|123
1657407900000|2022-07-09 23:05:00|48.67|47.27|48.72|47.32|48.73|47.33|48.66|47.26|69
1657408200000|2022-07-09 23:10:00|48.73|47.33|48.72|47.32|48.73|47.33|48.68|47.28|72
1657408500000|2022-07-09 23:15:00|48.71|47.31|48.71|47.31|48.74|47.34|48.69|47.29|51
1657408800000|2022-07-09 23:20:00|48.72|47.32|48.71|47.31|48.72|47.32|48.7|47.3|24
1657409100000|2022-07-09 23:25:00|48.7|47.3|48.63|47.23|48.7|47.3|48.63|47.23|54
1657409400000|2022-07-09 23:30:00|48.62|47.22|48.6|47.2|48.69|47.29|48.59|47.19|77
1657409700000|2022-07-09 23:35:00|48.61|47.21|48.6|47.2|48.64|47.24|48.59|47.19|67
1657410000000|2022-07-09 23:40:00|48.61|47.21|48.48|47.08|48.62|47.22|48.44|47.04|47
1657410300000|2022-07-09 23:45:00|48.47|47.07|48.47|47.07|48.49|47.09|48.43|47.03|45
1657410600000|2022-07-09 23:50:00|48.46|47.06|48.52|47.12|48.52|47.12|48.44|47.04|45
1657410900000|2022-07-09 23:55:00|48.51|47.11|48.49|47.09|48.54|47.14|48.49|47.09|36
1657411200000|2022-07-10 00:00:00|48.5|47.1|48.47|47.07|48.51|47.11|48.41|47.01|76
1657411500000|2022-07-10 00:05:00|48.46|47.06|48.46|47.06|48.48|47.08|48.43|47.03|83
1657411800000|2022-07-10 00:10:00|48.45|47.05|48.26|46.86|48.45|47.05|48.23|46.83|103
1657412100000|2022-07-10 00:15:00|48.25|46.85|48.44|47.04|48.6|47.2|48.24|46.84|134
1657412400000|2022-07-10 00:20:00|48.45|47.05|48.42|47.02|48.46|47.06|48.39|46.99|87
1657412700000|2022-07-10 00:25:00|48.43|47.03|48.52|47.12|48.54|47.14|48.43|47.03|55
1657413000000|2022-07-10 00:30:00|48.51|47.11|48.56|47.16|48.6|47.2|48.51|47.11|54
1657413300000|2022-07-10 00:35:00|48.57|47.17|48.64|47.24|48.67|47.27|48.57|47.17|60
1657413600000|2022-07-10 00:40:00|48.63|47.23|48.51|47.11|48.64|47.24|48.49|47.09|77
1657413900000|2022-07-10 00:45:00|48.52|47.12|48.15|46.75|48.53|47.13|48.1|46.7|143
1657414200000|2022-07-10 00:50:00|48.16|46.76|48.21|46.81|48.26|46.86|48.09|46.69|165
1657414500000|2022-07-10 00:55:00|48.22|46.82|48.17|46.77|48.24|46.84|48.16|46.76|94
1657414800000|2022-07-10 01:00:00|48.18|46.78|48.11|46.71|48.18|46.78|47.9|46.5|215
1657415100000|2022-07-10 01:05:00|48.1|46.7|48.13|46.73|48.14|46.74|47.99|46.59|114
1657415400000|2022-07-10 01:10:00|48.14|46.74|48.23|46.83|48.24|46.84|48.13|46.73|83
1657415700000|2022-07-10 01:15:00|48.22|46.82|48.26|46.86|48.26|46.86|48.16|46.76|79
1657416000000|2022-07-10 01:20:00|48.25|46.85|48.37|46.97|48.37|46.97|48.22|46.82|62
1657416300000|2022-07-10 01:25:00|48.36|46.96|48.29|46.89|48.39|46.99|48.28|46.88|63
1657416600000|2022-07-10 01:30:00|48.28|46.88|48.29|46.89|48.29|46.89|48.19|46.79|76
1657416900000|2022-07-10 01:35:00|48.3|46.9|48.29|46.89|48.34|46.94|48.25|46.85|81
1657417200000|2022-07-10 01:40:00|48.3|46.9|48.29|46.89|48.33|46.93|48.29|46.89|66
1657417500000|2022-07-10 01:45:00|48.3|46.9|48.26|46.86|48.31|46.91|48.25|46.85|55
1657417800000|2022-07-10 01:50:00|48.27|46.87|48.3|46.9|48.31|46.91|48.25|46.85|60
1657418100000|2022-07-10 01:55:00|48.31|46.91|48.21|46.81|48.33|46.93|48.19|46.79|63
1657418400000|2022-07-10 02:00:00|48.2|46.8|48.22|46.82|48.27|46.87|48.14|46.74|84
1657418700000|2022-07-10 02:05:00|48.23|46.83|48.37|46.97|48.38|46.98|48.2|46.8|62
1657419000000|2022-07-10 02:10:00|48.36|46.96|48.36|46.96|48.4|47|48.35|46.95|102
1657419300000|2022-07-10 02:15:00|48.35|46.95|48.39|46.99|48.41|47.01|48.32|46.92|115
1657419600000|2022-07-10 02:20:00|48.4|47|48.38|46.98|48.4|47|48.34|46.94|39
1657419900000|2022-07-10 02:25:00|48.37|46.97|47.79|46.39|48.37|46.97|47.79|46.39|226
1657420200000|2022-07-10 02:30:00|47.78|46.38|47.71|46.31|47.82|46.42|47.65|46.25|317
1657420500000|2022-07-10 02:35:00|47.72|46.32|47.73|46.33|47.83|46.43|47.67|46.27|197
1657420800000|2022-07-10 02:40:00|47.74|46.34|47.69|46.29|47.76|46.36|47.68|46.28|138
1657421100000|2022-07-10 02:45:00|47.7|46.3|47.79|46.39|47.82|46.42|47.68|46.28|123
1657421400000|2022-07-10 02:50:00|47.78|46.38|47.84|46.44|47.91|46.51|47.78|46.38|123
1657421700000|2022-07-10 02:55:00|47.83|46.43|47.9|46.5|47.9|46.5|47.82|46.42|54
1657422000000|2022-07-10 03:00:00|47.89|46.49|47.87|46.47|47.9|46.5|47.84|46.44|98
1657422300000|2022-07-10 03:05:00|47.88|46.48|47.83|46.43|47.9|46.5|47.79|46.39|68
1657422600000|2022-07-10 03:10:00|47.84|46.44|47.91|46.51|47.91|46.51|47.83|46.43|72
1657422900000|2022-07-10 03:15:00|47.9|46.5|47.87|46.47|47.91|46.51|47.85|46.45|54
1657423200000|2022-07-10 03:20:00|47.88|46.48|47.8|46.4|47.91|46.51|47.77|46.37|61
1657423500000|2022-07-10 03:25:00|47.81|46.41|47.8|46.4|47.85|46.45|47.73|46.33|82
1657423800000|2022-07-10 03:30:00|47.78|46.38|47.71|46.31|47.81|46.41|47.65|46.25|151
1657424100000|2022-07-10 03:35:00|47.72|46.32|47.7|46.3|47.75|46.35|47.65|46.25|100
1657424400000|2022-07-10 03:40:00|47.71|46.31|47.73|46.33|47.74|46.34|47.69|46.29|93
1657424700000|2022-07-10 03:45:00|47.72|46.32|47.81|46.41|47.81|46.41|47.72|46.32|50
1657425000000|2022-07-10 03:50:00|47.8|46.4|47.8|46.4|47.81|46.41|47.76|46.36|47
1657425300000|2022-07-10 03:55:00|47.79|46.39|47.74|46.34|47.8|46.4|47.66|46.26|98
1657425600000|2022-07-10 04:00:00|47.73|46.33|47.49|46.09|47.74|46.34|47.45|46.05|86
1657425900000|2022-07-10 04:05:00|47.5|46.1|47.58|46.18|47.64|46.24|47.42|46.02|122
1657426200000|2022-07-10 04:10:00|47.59|46.19|47.48|46.08|47.6|46.2|47.46|46.06|101
1657426500000|2022-07-10 04:15:00|47.49|46.09|47.56|46.16|47.56|46.16|47.45|46.05|79
1657426800000|2022-07-10 04:20:00|47.57|46.17|47.71|46.31|47.74|46.34|47.56|46.16|110
1657427100000|2022-07-10 04:25:00|47.7|46.3|47.75|46.35|47.77|46.37|47.69|46.29|68
1657427400000|2022-07-10 04:30:00|47.74|46.34|47.64|46.24|47.75|46.35|47.61|46.21|64
1657427700000|2022-07-10 04:35:00|47.65|46.25|47.66|46.26|47.68|46.28|47.62|46.22|83
1657428000000|2022-07-10 04:40:00|47.67|46.27|47.74|46.34|47.76|46.36|47.67|46.27|77
1657428300000|2022-07-10 04:45:00|47.73|46.33|47.76|46.36|47.76|46.36|47.73|46.33|50
1657428600000|2022-07-10 04:50:00|47.75|46.35|47.77|46.37|47.85|46.45|47.75|46.35|105
1657428900000|2022-07-10 04:55:00|47.78|46.38|47.74|46.34|47.78|46.38|47.74|46.34|49
1657429200000|2022-07-10 05:00:00|47.73|46.33|47.75|46.35|47.75|46.35|47.71|46.31|85
1657429500000|2022-07-10 05:05:00|47.74|46.34|47.79|46.39|47.84|46.44|47.74|46.34|108
1657429800000|2022-07-10 05:10:00|47.78|46.38|47.75|46.35|47.81|46.41|47.75|46.35|76
1657430100000|2022-07-10 05:15:00|47.76|46.36|47.77|46.37|47.8|46.4|47.74|46.34|40
1657430400000|2022-07-10 05:20:00|47.76|46.36|47.74|46.34|47.77|46.37|47.73|46.33|47
1657430700000|2022-07-10 05:25:00|47.75|46.35|47.75|46.35|47.76|46.36|47.72|46.32|41
1657431000000|2022-07-10 05:30:00|47.74|46.34|47.76|46.36|47.77|46.37|47.71|46.31|74
1657431300000|2022-07-10 05:35:00|47.75|46.35|47.81|46.41|47.83|46.43|47.74|46.34|63
1657431600000|2022-07-10 05:40:00|47.82|46.42|47.85|46.45|47.86|46.46|47.82|46.42|90
1657431900000|2022-07-10 05:45:00|47.84|46.44|47.85|46.45|47.88|46.48|47.82|46.42|85
1657432200000|2022-07-10 05:50:00|47.84|46.44|47.85|46.45|47.85|46.45|47.81|46.41|55
1657432500000|2022-07-10 05:55:00|47.86|46.46|47.87|46.47|47.89|46.49|47.85|46.45|120
1657432800000|2022-07-10 06:00:00|47.88|46.48|47.84|46.44|47.88|46.48|47.8|46.4|88
1657433100000|2022-07-10 06:05:00|47.85|46.45|47.8|46.4|47.86|46.46|47.79|46.39|53
1657433400000|2022-07-10 06:10:00|47.79|46.39|47.71|46.31|47.8|46.4|47.67|46.27|61
1657433700000|2022-07-10 06:15:00|47.7|46.3|47.78|46.38|47.79|46.39|47.67|46.27|87
1657434000000|2022-07-10 06:20:00|47.79|46.39|47.84|46.44|47.85|46.45|47.74|46.34|56
1657434300000|2022-07-10 06:25:00|47.85|46.45|47.88|46.48|47.88|46.48|47.85|46.45|14
1657434600000|2022-07-10 06:30:00|47.87|46.47|47.96|46.56|47.96|46.56|47.85|46.45|62
1657434900000|2022-07-10 06:35:00|47.97|46.57|47.94|46.54|48|46.6|47.94|46.54|64
1657435200000|2022-07-10 06:40:00|47.95|46.55|47.96|46.56|47.96|46.56|47.88|46.48|63
1657435500000|2022-07-10 06:45:00|47.97|46.57|47.94|46.54|48|46.6|47.94|46.54|49
1657435800000|2022-07-10 06:50:00|47.95|46.55|47.89|46.49|47.97|46.57|47.89|46.49|38
1657436100000|2022-07-10 06:55:00|47.88|46.48|47.94|46.54|47.94|46.54|47.77|46.37|97
1657436400000|2022-07-10 07:00:00|47.93|46.53|47.86|46.46|47.94|46.54|47.86|46.46|111
1657436700000|2022-07-10 07:05:00|47.85|46.45|47.9|46.5|47.92|46.52|47.82|46.42|42
1657437000000|2022-07-10 07:10:00|47.91|46.51|47.93|46.53|47.94|46.54|47.88|46.48|43
1657437300000|2022-07-10 07:15:00|47.94|46.54|47.9|46.5|47.95|46.55|47.88|46.48|35
1657437600000|2022-07-10 07:20:00|47.91|46.51|47.83|46.43|47.92|46.52|47.8|46.4|76
1657437900000|2022-07-10 07:25:00|47.84|46.44|47.89|46.49|47.9|46.5|47.82|46.42|47
1657438200000|2022-07-10 07:30:00|47.88|46.48|47.87|46.47|47.92|46.52|47.85|46.45|102
1657438500000|2022-07-10 07:35:00|47.86|46.46|47.91|46.51|47.93|46.53|47.86|46.46|60
1657438800000|2022-07-10 07:40:00|47.92|46.52|47.9|46.5|47.95|46.55|47.88|46.48|81
1657439100000|2022-07-10 07:45:00|47.91|46.51|47.94|46.54|47.95|46.55|47.9|46.5|48
1657439400000|2022-07-10 07:50:00|47.95|46.55|47.92|46.52|47.95|46.55|47.9|46.5|37
1657439700000|2022-07-10 07:55:00|47.93|46.53|47.93|46.53|47.94|46.54|47.89|46.49|51
1657440000000|2022-07-10 08:00:00|47.92|46.52|48|46.6|48|46.6|47.91|46.51|61
1657440300000|2022-07-10 08:05:00|48.01|46.61|47.93|46.53|48.01|46.61|47.93|46.53|68
1657440600000|2022-07-10 08:10:00|47.94|46.54|47.94|46.54|47.95|46.55|47.9|46.5|68
1657440900000|2022-07-10 08:15:00|47.93|46.53|47.93|46.53|47.94|46.54|47.91|46.51|43
1657441200000|2022-07-10 08:20:00|47.92|46.52|48.02|46.62|48.03|46.63|47.91|46.51|55
1657441500000|2022-07-10 08:25:00|48.03|46.63|48.01|46.61|48.11|46.71|48.01|46.61|89
1657441800000|2022-07-10 08:30:00|48|46.6|48.03|46.63|48.1|46.7|47.97|46.57|80
1657442100000|2022-07-10 08:35:00|48.02|46.62|47.87|46.47|48.02|46.62|47.86|46.46|87
1657442400000|2022-07-10 08:40:00|47.88|46.48|47.94|46.54|47.96|46.56|47.88|46.48|65
1657442700000|2022-07-10 08:45:00|47.95|46.55|47.91|46.51|48|46.6|47.91|46.51|97
1657443000000|2022-07-10 08:50:00|47.92|46.52|47.83|46.43|47.92|46.52|47.76|46.36|112
1657443300000|2022-07-10 08:55:00|47.82|46.42|47.9|46.5|47.9|46.5|47.81|46.41|60
1657443600000|2022-07-10 09:00:00|47.91|46.51|47.98|46.58|47.98|46.58|47.9|46.5|54
1657443900000|2022-07-10 09:05:00|47.97|46.57|47.98|46.58|47.98|46.58|47.95|46.55|114
1657444200000|2022-07-10 09:10:00|47.97|46.57|47.91|46.51|47.98|46.58|47.91|46.51|148
1657444500000|2022-07-10 09:15:00|47.92|46.52|47.93|46.53|47.94|46.54|47.9|46.5|50
1657444800000|2022-07-10 09:20:00|47.94|46.54|47.8|46.4|47.94|46.54|47.76|46.36|74
1657445100000|2022-07-10 09:25:00|47.81|46.41|47.75|46.35|47.82|46.42|47.74|46.34|77
1657445400000|2022-07-10 09:30:00|47.74|46.34|47.73|46.33|47.76|46.36|47.66|46.26|76
1657445700000|2022-07-10 09:35:00|47.74|46.34|47.83|46.43|47.85|46.45|47.74|46.34|68
1657446000000|2022-07-10 09:40:00|47.84|46.44|47.8|46.4|47.84|46.44|47.78|46.38|31
1657446300000|2022-07-10 09:45:00|47.81|46.41|47.83|46.43|47.83|46.43|47.81|46.41|17
1657446600000|2022-07-10 09:50:00|47.84|46.44|47.83|46.43|47.87|46.47|47.8|46.4|54
1657446900000|2022-07-10 09:55:00|47.82|46.42|47.8|46.4|47.84|46.44|47.76|46.36|68
1657447200000|2022-07-10 10:00:00|47.81|46.41|47.85|46.45|47.89|46.49|47.8|46.4|46
1657447500000|2022-07-10 10:05:00|47.84|46.44|47.88|46.48|47.88|46.48|47.83|46.43|35
1657447800000|2022-07-10 10:10:00|47.87|46.47|47.9|46.5|47.91|46.51|47.85|46.45|46
1657448100000|2022-07-10 10:15:00|47.91|46.51|47.88|46.48|47.93|46.53|47.86|46.46|52
1657448400000|2022-07-10 10:20:00|47.87|46.47|47.87|46.47|47.88|46.48|47.81|46.41|89
1657448700000|2022-07-10 10:25:00|47.86|46.46|47.85|46.45|47.88|46.48|47.85|46.45|31
1657449000000|2022-07-10 10:30:00|47.84|46.44|47.86|46.46|47.87|46.47|47.84|46.44|33
1657449300000|2022-07-10 10:35:00|47.85|46.45|47.86|46.46|47.87|46.47|47.78|46.38|82
1657449600000|2022-07-10 10:40:00|47.87|46.47|47.79|46.39|47.88|46.48|47.79|46.39|83
1657449900000|2022-07-10 10:45:00|47.8|46.4|47.65|46.25|47.8|46.4|47.62|46.22|172
1657450200000|2022-07-10 10:50:00|47.66|46.26|47.66|46.26|47.71|46.31|47.63|46.23|85
1657450500000|2022-07-10 10:55:00|47.67|46.27|47.69|46.29|47.7|46.3|47.64|46.24|67
1657450800000|2022-07-10 11:00:00|47.7|46.3|47.74|46.34|47.76|46.36|47.69|46.29|136
1657451100000|2022-07-10 11:05:00|47.73|46.33|47.58|46.18|47.73|46.33|47.58|46.18|59
1657451400000|2022-07-10 11:10:00|47.57|46.17|47.62|46.22|47.65|46.25|47.57|46.17|54
1657451700000|2022-07-10 11:15:00|47.61|46.21|47.63|46.23|47.65|46.25|47.61|46.21|89
1657452000000|2022-07-10 11:20:00|47.62|46.22|47.36|45.96|47.63|46.23|47.32|45.92|161
1657452300000|2022-07-10 11:25:00|47.37|45.97|47.46|46.06|47.46|46.06|47.36|45.96|79
1657452600000|2022-07-10 11:30:00|47.45|46.05|47.44|46.04|47.47|46.07|47.42|46.02|70
1657452900000|2022-07-10 11:35:00|47.45|46.05|47.44|46.04|47.47|46.07|47.43|46.03|34
1657453200000|2022-07-10 11:40:00|47.45|46.05|47.56|46.16|47.56|46.16|47.45|46.05|37
1657453500000|2022-07-10 11:45:00|47.55|46.15|47.62|46.22|47.66|46.26|47.55|46.15|101
1657453800000|2022-07-10 11:50:00|47.63|46.23|47.6|46.2|47.63|46.23|47.58|46.18|65
1657454100000|2022-07-10 11:55:00|47.59|46.19|47.58|46.18|47.6|46.2|47.55|46.15|42
1657454400000|2022-07-10 12:00:00|47.57|46.17|47.55|46.15|47.63|46.23|47.55|46.15|99
1657454700000|2022-07-10 12:05:00|47.56|46.16|47.59|46.19|47.61|46.21|47.54|46.14|76
1657455000000|2022-07-10 12:10:00|47.6|46.2|47.62|46.22|47.64|46.24|47.54|46.14|56
1657455300000|2022-07-10 12:15:00|47.63|46.23|47.68|46.28|47.69|46.29|47.62|46.22|66
1657455600000|2022-07-10 12:20:00|47.69|46.29|47.66|46.26|47.71|46.31|47.64|46.24|48
1657455900000|2022-07-10 12:25:00|47.65|46.25|47.65|46.25|47.66|46.26|47.62|46.22|47
1657456200000|2022-07-10 12:30:00|47.66|46.26|47.69|46.29|47.7|46.3|47.65|46.25|55
1657456500000|2022-07-10 12:35:00|47.68|46.28|47.74|46.34|47.78|46.38|47.67|46.27|88
1657456800000|2022-07-10 12:40:00|47.73|46.33|47.71|46.31|47.77|46.37|47.69|46.29|77
1657457100000|2022-07-10 12:45:00|47.7|46.3|47.67|46.27|47.72|46.32|47.67|46.27|46
1657457400000|2022-07-10 12:50:00|47.66|46.26|47.72|46.32|47.77|46.37|47.66|46.26|43
1657457700000|2022-07-10 12:55:00|47.73|46.33|47.77|46.37|47.77|46.37|47.72|46.32|87
1657458000000|2022-07-10 13:00:00|47.76|46.36|47.65|46.25|47.77|46.37|47.65|46.25|116
1657458300000|2022-07-10 13:05:00|47.64|46.24|47.62|46.22|47.68|46.28|47.57|46.17|99
1657458600000|2022-07-10 13:10:00|47.61|46.21|47.59|46.19|47.62|46.22|47.58|46.18|41
1657458900000|2022-07-10 13:15:00|47.6|46.2|47.55|46.15|47.6|46.2|47.55|46.15|48
1657459200000|2022-07-10 13:20:00|47.56|46.16|47.53|46.13|47.57|46.17|47.51|46.11|26
1657459500000|2022-07-10 13:25:00|47.52|46.12|47.55|46.15|47.57|46.17|47.49|46.09|41
1657459800000|2022-07-10 13:30:00|47.54|46.14|47.44|46.04|47.55|46.15|47.18|45.78|228
1657460100000|2022-07-10 13:35:00|47.43|46.03|47.38|45.98|47.45|46.05|47.33|45.93|161
1657460400000|2022-07-10 13:40:00|47.39|45.99|47.36|45.96|47.41|46.01|47.34|45.94|121
1657460700000|2022-07-10 13:45:00|47.35|45.95|47.3|45.9|47.36|45.96|47.27|45.87|120
1657461000000|2022-07-10 13:50:00|47.29|45.89|47.29|45.89|47.33|45.93|47.29|45.89|67
1657461300000|2022-07-10 13:55:00|47.28|45.88|47.31|45.91|47.32|45.92|47.26|45.86|42
1657461600000|2022-07-10 14:00:00|47.32|45.92|47.11|45.71|47.32|45.92|47.11|45.71|104
1657461900000|2022-07-10 14:05:00|47.1|45.7|47.02|45.62|47.18|45.78|46.94|45.54|213
1657462200000|2022-07-10 14:10:00|47.03|45.63|46.97|45.57|47.04|45.64|46.89|45.49|131
1657462500000|2022-07-10 14:15:00|46.96|45.56|47.14|45.74|47.19|45.79|46.94|45.54|135
1657462800000|2022-07-10 14:20:00|47.15|45.75|47.09|45.69|47.15|45.75|47.07|45.67|64
1657463100000|2022-07-10 14:25:00|47.08|45.68|47.02|45.62|47.09|45.69|46.91|45.51|176
1657463400000|2022-07-10 14:30:00|47.01|45.61|47.01|45.61|47.03|45.63|46.84|45.44|172
1657463700000|2022-07-10 14:35:00|47|45.6|46.93|45.53|47.01|45.61|46.9|45.5|131
1657464000000|2022-07-10 14:40:00|46.94|45.54|46.95|45.55|46.99|45.59|46.94|45.54|90
1657464300000|2022-07-10 14:45:00|46.96|45.56|46.95|45.55|46.99|45.59|46.89|45.49|78
1657464600000|2022-07-10 14:50:00|46.96|45.56|46.7|45.3|47.01|45.61|46.55|45.15|203
1657464900000|2022-07-10 14:55:00|46.69|45.29|46.37|44.97|46.71|45.31|46.37|44.97|284
1657465200000|2022-07-10 15:00:00|46.36|44.96|46.55|45.15|46.58|45.18|46.28|44.88|156
1657465500000|2022-07-10 15:05:00|46.54|45.14|46.61|45.21|46.61|45.21|46.5|45.1|99
1657465800000|2022-07-10 15:10:00|46.6|45.2|46.56|45.16|46.6|45.2|46.53|45.13|81
1657466100000|2022-07-10 15:15:00|46.55|45.15|46.59|45.19|46.65|45.25|46.52|45.12|202
1657466400000|2022-07-10 15:20:00|46.6|45.2|46.48|45.08|46.6|45.2|46.43|45.03|176
1657466700000|2022-07-10 15:25:00|46.49|45.09|46.54|45.14|46.55|45.15|46.45|45.05|81
1657467000000|2022-07-10 15:30:00|46.53|45.13|46.52|45.12|46.58|45.18|46.52|45.12|64
1657467300000|2022-07-10 15:35:00|46.51|45.11|46.47|45.07|46.53|45.13|46.44|45.04|86
1657467600000|2022-07-10 15:40:00|46.46|45.06|46.48|45.08|46.51|45.11|46.44|45.04|55
1657467900000|2022-07-10 15:45:00|46.49|45.09|46.55|45.15|46.6|45.2|46.48|45.08|81
1657468200000|2022-07-10 15:50:00|46.54|45.14|46.55|45.15|46.59|45.19|46.51|45.11|86
1657468500000|2022-07-10 15:55:00|46.56|45.16|46.56|45.16|46.58|45.18|46.53|45.13|33
1657468800000|2022-07-10 16:00:00|46.55|45.15|46.56|45.16|46.59|45.19|46.5|45.1|133
1657469100000|2022-07-10 16:05:00|46.55|45.15|46.5|45.1|46.58|45.18|46.48|45.08|95
1657469400000|2022-07-10 16:10:00|46.49|45.09|46.35|44.95|46.49|45.09|46.23|44.83|194
1657469700000|2022-07-10 16:15:00|46.34|44.94|46.46|45.06|46.49|45.09|46.32|44.92|164
1657470000000|2022-07-10 16:20:00|46.47|45.07|46.43|45.03|46.47|45.07|46.37|44.97|66
1657470300000|2022-07-10 16:25:00|46.44|45.04|46.55|45.15|46.58|45.18|46.43|45.03|46
1657470600000|2022-07-10 16:30:00|46.56|45.16|46.66|45.26|46.67|45.27|46.55|45.15|90
1657470900000|2022-07-10 16:35:00|46.67|45.27|46.65|45.25|46.71|45.31|46.62|45.22|101
1657471200000|2022-07-10 16:40:00|46.66|45.26|46.74|45.34|46.76|45.36|46.65|45.25|103
1657471500000|2022-07-10 16:45:00|46.75|45.35|46.71|45.31|46.85|45.45|46.7|45.3|213
1657471800000|2022-07-10 16:50:00|46.7|45.3|46.7|45.3|46.76|45.36|46.68|45.28|173
1657472100000|2022-07-10 16:55:00|46.71|45.31|46.73|45.33|46.79|45.39|46.7|45.3|45
1657472400000|2022-07-10 17:00:00|46.72|45.32|46.69|45.29|46.73|45.33|46.65|45.25|128
1657472700000|2022-07-10 17:05:00|46.68|45.28|46.71|45.31|46.73|45.33|46.65|45.25|124
1657473000000|2022-07-10 17:10:00|46.7|45.3|46.7|45.3|46.74|45.34|46.65|45.25|73
1657473300000|2022-07-10 17:15:00|46.69|45.29|46.67|45.27|46.72|45.32|46.64|45.24|69
1657473600000|2022-07-10 17:20:00|46.68|45.28|46.66|45.26|46.69|45.29|46.65|45.25|43
1657473900000|2022-07-10 17:25:00|46.67|45.27|46.72|45.32|46.73|45.33|46.67|45.27|76
1657474200000|2022-07-10 17:30:00|46.71|45.31|46.8|45.4|46.81|45.41|46.69|45.29|116
1657474500000|2022-07-10 17:35:00|46.81|45.41|46.74|45.34|46.81|45.41|46.7|45.3|58
1657474800000|2022-07-10 17:40:00|46.75|45.35|46.73|45.33|46.77|45.37|46.72|45.32|85
1657475100000|2022-07-10 17:45:00|46.74|45.34|46.8|45.4|46.8|45.4|46.72|45.32|59
1657475400000|2022-07-10 17:50:00|46.79|45.39|46.75|45.35|46.8|45.4|46.75|45.35|51
1657475700000|2022-07-10 17:55:00|46.74|45.34|46.79|45.39|46.79|45.39|46.74|45.34|8
1657476000000|2022-07-10 18:00:00|46.78|45.38|46.8|45.4|46.81|45.41|46.77|45.37|51
1657476300000|2022-07-10 18:05:00|46.81|45.41|46.68|45.28|46.81|45.41|46.66|45.26|90
1657476600000|2022-07-10 18:10:00|46.67|45.27|46.73|45.33|46.75|45.35|46.67|45.27|39
1657476900000|2022-07-10 18:15:00|46.74|45.34|46.73|45.33|46.78|45.38|46.73|45.33|49
1657477200000|2022-07-10 18:20:00|46.72|45.32|46.74|45.34|46.75|45.35|46.69|45.29|53
1657477500000|2022-07-10 18:25:00|46.75|45.35|46.71|45.31|46.76|45.36|46.71|45.31|55
1657477800000|2022-07-10 18:30:00|46.72|45.32|46.7|45.3|46.72|45.32|46.66|45.26|64
1657478100000|2022-07-10 18:35:00|46.69|45.29|46.62|45.22|46.7|45.3|46.58|45.18|126
1657478400000|2022-07-10 18:40:00|46.63|45.23|46.64|45.24|46.69|45.29|46.62|45.22|98
1657478700000|2022-07-10 18:45:00|46.63|45.23|46.64|45.24|46.65|45.25|46.62|45.22|74
1657479000000|2022-07-10 18:50:00|46.65|45.25|46.67|45.27|46.68|45.28|46.63|45.23|63
1657479300000|2022-07-10 18:55:00|46.68|45.28|46.74|45.34|46.75|45.35|46.67|45.27|63
1657479600000|2022-07-10 19:00:00|46.73|45.33|46.59|45.19|46.74|45.34|46.56|45.16|65
1657479900000|2022-07-10 19:05:00|46.6|45.2|46.59|45.19|46.63|45.23|46.54|45.14|76
1657480200000|2022-07-10 19:10:00|46.58|45.18|46.64|45.24|46.64|45.24|46.58|45.18|59
1657480500000|2022-07-10 19:15:00|46.65|45.25|46.65|45.25|46.69|45.29|46.64|45.24|43
1657480800000|2022-07-10 19:20:00|46.64|45.24|46.68|45.28|46.68|45.28|46.62|45.22|31
1657481100000|2022-07-10 19:25:00|46.69|45.29|46.72|45.32|46.75|45.35|46.68|45.28|73
1657481400000|2022-07-10 19:30:00|46.71|45.31|46.77|45.37|46.77|45.37|46.71|45.31|19
1657481700000|2022-07-10 19:35:00|46.78|45.38|46.85|45.45|46.86|45.46|46.77|45.37|72
1657482000000|2022-07-10 19:40:00|46.86|45.46|46.89|45.49|46.91|45.51|46.84|45.44|57
1657482300000|2022-07-10 19:45:00|46.9|45.5|46.9|45.5|46.93|45.53|46.88|45.48|67
1657482600000|2022-07-10 19:50:00|46.89|45.49|46.99|45.59|46.99|45.59|46.89|45.49|49
1657482900000|2022-07-10 19:55:00|46.98|45.58|47.04|45.64|47.05|45.65|46.96|45.56|77
1657483200000|2022-07-10 20:00:00|47.05|45.65|46.97|45.57|47.05|45.65|46.93|45.53|90
1657483500000|2022-07-10 20:05:00|46.96|45.56|47.01|45.61|47.02|45.62|46.93|45.53|59
1657483800000|2022-07-10 20:10:00|47.02|45.62|47|45.6|47.02|45.62|46.97|45.57|74
1657484100000|2022-07-10 20:15:00|47.01|45.61|46.99|45.59|47.02|45.62|46.96|45.56|27
1657484400000|2022-07-10 20:20:00|46.98|45.58|47.21|45.81|47.22|45.82|46.97|45.57|64
1657484700000|2022-07-10 20:25:00|47.22|45.82|47.23|45.83|47.28|45.88|47.19|45.79|99
1657485000000|2022-07-10 20:30:00|47.24|45.84|47.23|45.83|47.24|45.84|47.19|45.79|36
1657485300000|2022-07-10 20:35:00|47.22|45.82|47.22|45.82|47.23|45.83|47.13|45.73|59
1657485600000|2022-07-10 20:40:00|47.23|45.83|47.3|45.9|47.3|45.9|47.19|45.79|47
1657485900000|2022-07-10 20:45:00|47.29|45.89|47.31|45.91|47.36|45.96|47.28|45.88|51
1657486200000|2022-07-10 20:50:00|47.32|45.92|47.39|45.99|47.39|45.99|47.32|45.92|32
1657486500000|2022-07-10 20:55:00|47.38|45.98|47.39|45.99|47.45|46.05|47.33|45.93|74
1657486800000|2022-07-10 21:00:00|47.4|46|47.54|46.14|47.54|46.14|47.35|45.95|89
1657487100000|2022-07-10 21:05:00|47.55|46.15|47.51|46.11|47.59|46.19|47.48|46.08|72
1657487400000|2022-07-10 21:10:00|47.52|46.12|47.38|45.98|47.53|46.13|47.37|45.97|81
1657487700000|2022-07-10 21:15:00|47.39|45.99|47.39|45.99|47.43|46.03|47.37|45.97|59
1657488000000|2022-07-10 21:20:00|47.38|45.98|47.42|46.02|47.45|46.05|47.38|45.98|41
1657488300000|2022-07-10 21:25:00|47.43|46.03|47.48|46.08|47.48|46.08|47.43|46.03|16
1657488600000|2022-07-10 21:30:00|47.49|46.09|47.4|46|47.49|46.09|47.4|46|17
1657488900000|2022-07-10 21:35:00|47.41|46.01|47.38|45.98|47.43|46.03|47.38|45.98|10
1657489200000|2022-07-10 21:40:00|47.37|45.97|47.43|46.03|47.43|46.03|47.33|45.93|21
1657489500000|2022-07-10 21:45:00|47.42|46.02|47.39|45.99|47.43|46.03|47.39|45.99|34
1657489800000|2022-07-10 21:50:00|47.38|45.98|47.37|45.97|47.39|45.99|47.35|45.95|29
1657490100000|2022-07-10 21:55:00|47.38|45.98|47.34|45.94|47.38|45.98|47.33|45.93|13
1657490400000|2022-07-10 22:00:00|47.33|45.93|47.05|45.65|47.34|45.94|47.02|45.62|157
1657490700000|2022-07-10 22:05:00|47.04|45.64|47.05|45.65|47.06|45.66|46.91|45.51|153
1657491000000|2022-07-10 22:10:00|47.04|45.64|46.97|45.57|47.05|45.65|46.93|45.53|65
1657491300000|2022-07-10 22:15:00|46.96|45.56|46.9|45.5|46.98|45.58|46.84|45.44|89
1657491600000|2022-07-10 22:20:00|46.89|45.49|46.92|45.52|46.96|45.56|46.86|45.46|84
1657491900000|2022-07-10 22:25:00|46.91|45.51|46.88|45.48|46.94|45.54|46.86|45.46|67
1657492200000|2022-07-10 22:30:00|46.87|45.47|46.98|45.58|46.98|45.58|46.87|45.47|82
1657492500000|2022-07-10 22:35:00|46.99|45.59|46.97|45.57|47.02|45.62|46.95|45.55|63
1657492800000|2022-07-10 22:40:00|46.98|45.58|47.02|45.62|47.03|45.63|46.98|45.58|29
1657493100000|2022-07-10 22:45:00|47.01|45.61|47.03|45.63|47.07|45.67|47|45.6|42
1657493400000|2022-07-10 22:50:00|47.02|45.62|47.04|45.64|47.04|45.64|46.99|45.59|39
1657493700000|2022-07-10 22:55:00|47.03|45.63|47.11|45.71|47.16|45.76|47.02|45.62|65
1657494000000|2022-07-10 23:00:00|47.1|45.7|47.01|45.61|47.13|45.73|46.97|45.57|136
1657494300000|2022-07-10 23:05:00|47.02|45.62|46.93|45.53|47.04|45.64|46.93|45.53|42
1657494600000|2022-07-10 23:10:00|46.94|45.54|46.87|45.47|46.96|45.56|46.87|45.47|70
1657494900000|2022-07-10 23:15:00|46.86|45.46|46.93|45.53|46.93|45.53|46.85|45.45|70
1657495200000|2022-07-10 23:20:00|46.94|45.54|47.01|45.61|47.02|45.62|46.94|45.54|38
1657495500000|2022-07-10 23:25:00|47.02|45.62|47.05|45.65|47.07|45.67|47|45.6|74
1657495800000|2022-07-10 23:30:00|47.06|45.66|47.02|45.62|47.08|45.68|47.01|45.61|24
1657496100000|2022-07-10 23:35:00|47.01|45.61|46.91|45.51|47.01|45.61|46.89|45.49|56
1657496400000|2022-07-10 23:40:00|46.9|45.5|47|45.6|47.01|45.61|46.9|45.5|75
1657496700000|2022-07-10 23:45:00|46.99|45.59|46.99|45.59|47|45.6|46.95|45.55|33
1657497000000|2022-07-10 23:50:00|46.98|45.58|46.96|45.56|47|45.6|46.94|45.54|31
1657497300000|2022-07-10 23:55:00|46.95|45.55|46.93|45.53|46.98|45.58|46.91|45.51|45
1657497600000|2022-07-11 00:00:00|46.94|45.54|46.77|45.37|46.96|45.56|46.71|45.31|138
1657497900000|2022-07-11 00:05:00|46.76|45.36|46.77|45.37|46.82|45.42|46.71|45.31|78
1657498200000|2022-07-11 00:10:00|46.78|45.38|46.74|45.34|46.79|45.39|46.72|45.32|61
1657498500000|2022-07-11 00:15:00|46.73|45.33|46.5|45.1|46.78|45.38|46.47|45.07|108
1657498800000|2022-07-11 00:20:00|46.49|45.09|46.64|45.24|46.64|45.24|46.49|45.09|98
1657499100000|2022-07-11 00:25:00|46.63|45.23|46.59|45.19|46.69|45.29|46.56|45.16|71
1657499400000|2022-07-11 00:30:00|46.6|45.2|46.63|45.23|46.66|45.26|46.55|45.15|75
1657499700000|2022-07-11 00:35:00|46.62|45.22|46.82|45.42|46.82|45.42|46.62|45.22|64
1657500000000|2022-07-11 00:40:00|46.81|45.41|46.8|45.4|46.96|45.56|46.79|45.39|97
1657500300000|2022-07-11 00:45:00|46.81|45.41|46.89|45.49|46.95|45.55|46.81|45.41|74
1657500600000|2022-07-11 00:50:00|46.9|45.5|46.59|45.89|46.95|45.89|46.59|45.46|68
1657500900000|2022-07-11 00:55:00|46.6|45.9|46.95|45.55|46.97|45.92|46.58|45.51|79
1657501200000|2022-07-11 01:00:00|46.96|45.56|46.93|45.53|46.96|45.56|46.9|45.5|35
1657501500000|2022-07-11 01:05:00|46.92|45.52|46.91|45.51|46.92|45.52|46.83|45.43|63
1657501800000|2022-07-11 01:10:00|46.92|45.52|46.86|45.46|46.92|45.52|46.82|45.42|45
1657502100000|2022-07-11 01:15:00|46.85|45.45|46.69|45.29|46.85|45.45|46.69|45.29|80
1657502400000|2022-07-11 01:20:00|46.7|45.3|46.38|44.98|46.71|45.31|46.31|44.91|200
1657502700000|2022-07-11 01:25:00|46.37|44.97|46.47|45.07|46.54|45.14|46.37|44.97|153
1657503000000|2022-07-11 01:30:00|46.46|45.06|46.48|45.08|46.52|45.12|46.41|45.01|99
1657503300000|2022-07-11 01:35:00|46.47|45.07|46.53|45.13|46.55|45.15|46.42|45.02|96
1657503600000|2022-07-11 01:40:00|46.54|45.14|46.21|45.51|46.58|45.52|46.21|45.13|68
1657503900000|2022-07-11 01:45:00|46.22|45.52|46.19|45.49|46.62|45.57|46.17|45.22|50
1657504200000|2022-07-11 01:50:00|46.2|45.5|46.55|45.15|46.57|45.51|46.08|45.12|82
1657504500000|2022-07-11 01:55:00|46.56|45.16|46.51|45.11|46.63|45.23|46.48|45.08|64
1657504800000|2022-07-11 02:00:00|46.5|45.1|46.44|45.04|46.53|45.13|46.44|45.04|94
1657505100000|2022-07-11 02:05:00|46.43|45.03|46.5|45.1|46.54|45.49|46.16|45|70
1657505400000|2022-07-11 02:10:00|46.49|45.09|46.37|44.97|46.49|45.09|46.3|44.9|141
1657505700000|2022-07-11 02:15:00|46.36|44.96|46.41|45.01|46.41|45.01|46.34|44.94|66
1657506000000|2022-07-11 02:20:00|46.42|45.02|46.44|45.04|46.45|45.05|46.39|44.99|53
1657506300000|2022-07-11 02:25:00|46.45|45.05|46.5|45.1|46.51|45.11|46.43|45.03|84
1657506600000|2022-07-11 02:30:00|46.51|45.11|46.51|45.11|46.54|45.14|46.5|45.1|81
1657506900000|2022-07-11 02:35:00|46.52|45.12|46.54|45.14|46.57|45.17|46.51|45.11|27
1657507200000|2022-07-11 02:40:00|46.55|45.15|46.56|45.16|46.57|45.17|46.54|45.14|28
1657507500000|2022-07-11 02:45:00|46.57|45.17|46.52|45.12|46.57|45.17|46.51|45.11|63
1657507800000|2022-07-11 02:50:00|46.51|45.11|46.09|44.69|46.54|45.14|45.97|44.57|211
1657508100000|2022-07-11 02:55:00|46.08|44.68|45.92|44.52|46.1|44.7|45.92|44.52|239
1657508400000|2022-07-11 03:00:00|45.91|44.51|45.51|44.11|45.94|44.54|45.45|44.05|312
1657508700000|2022-07-11 03:05:00|45.53|44.13|45.71|44.31|45.8|44.4|45.53|44.13|241
1657509000000|2022-07-11 03:10:00|45.72|44.32|45.85|44.45|45.92|44.52|45.71|44.31|265
1657509300000|2022-07-11 03:15:00|45.84|44.44|45.73|44.33|45.87|44.47|45.62|44.22|306
1657509600000|2022-07-11 03:20:00|45.74|44.34|45.92|44.52|45.95|44.55|45.72|44.32|214
1657509900000|2022-07-11 03:25:00|45.91|44.51|45.87|44.47|45.95|44.55|45.83|44.43|145
1657510200000|2022-07-11 03:30:00|45.88|44.48|45.96|44.56|45.97|44.57|45.86|44.46|127
1657510500000|2022-07-11 03:35:00|45.97|44.57|45.94|44.54|46|44.6|45.93|44.53|118
1657510800000|2022-07-11 03:40:00|45.95|44.55|45.95|44.55|45.98|44.58|45.91|44.51|111
1657511100000|2022-07-11 03:45:00|45.94|44.54|45.98|44.58|45.98|44.58|45.93|44.53|105
1657511400000|2022-07-11 03:50:00|45.99|44.59|45.95|44.55|46.01|44.61|45.95|44.55|134
1657511700000|2022-07-11 03:55:00|45.96|44.56|45.99|44.59|46.04|44.64|45.88|44.48|220
1657512000000|2022-07-11 04:00:00|45.98|44.58|45.96|44.56|46.02|44.62|45.91|44.51|159
1657512300000|2022-07-11 04:05:00|45.95|44.55|45.88|44.48|45.99|44.59|45.88|44.48|185
1657512600000|2022-07-11 04:10:00|45.86|44.46|45.88|44.48|45.88|44.48|45.78|44.38|144
1657512900000|2022-07-11 04:15:00|45.9|44.5|46|44.6|46.01|44.61|45.86|44.46|119
1657513200000|2022-07-11 04:20:00|45.99|44.59|45.79|44.39|46.02|44.62|45.79|44.39|140
1657513500000|2022-07-11 04:25:00|45.81|44.41|45.76|44.36|45.84|44.44|45.73|44.33|122
1657513800000|2022-07-11 04:30:00|45.75|44.35|45.77|44.37|45.85|44.45|45.74|44.34|129
1657514100000|2022-07-11 04:35:00|45.76|44.36|45.74|44.34|45.78|44.38|45.69|44.29|167
1657514400000|2022-07-11 04:40:00|45.75|44.35|45.83|44.43|45.84|44.44|45.68|44.28|184
1657514700000|2022-07-11 04:45:00|45.84|44.44|45.94|44.54|45.95|44.55|45.83|44.43|248
1657515000000|2022-07-11 04:50:00|45.95|44.55|45.98|44.58|46.01|44.61|45.92|44.52|205
1657515300000|2022-07-11 04:55:00|45.99|44.59|45.97|44.57|46.01|44.61|45.95|44.55|115
1657515600000|2022-07-11 05:00:00|45.98|44.58|45.88|44.48|45.99|44.59|45.87|44.47|121
1657515900000|2022-07-11 05:05:00|45.89|44.49|46.01|44.61|46.06|44.66|45.88|44.48|156
1657516200000|2022-07-11 05:10:00|45.99|44.59|45.9|44.5|46.05|44.65|45.83|44.43|174
1657516500000|2022-07-11 05:15:00|45.89|44.49|45.97|44.57|46.03|44.63|45.87|44.47|110
1657516800000|2022-07-11 05:20:00|45.95|44.55|46.06|44.66|46.09|44.69|45.95|44.55|99
1657517100000|2022-07-11 05:25:00|46.05|44.65|46.06|44.66|46.08|44.68|46.03|44.63|103
1657517400000|2022-07-11 05:30:00|46.05|44.65|46.03|44.63|46.08|44.68|46.02|44.62|98
1657517700000|2022-07-11 05:35:00|46.04|44.64|46.06|44.66|46.08|44.68|46.01|44.61|50
1657518000000|2022-07-11 05:40:00|46.07|44.67|46.13|44.73|46.14|44.74|46.04|44.64|104
1657518300000|2022-07-11 05:45:00|46.14|44.74|45.91|44.51|46.16|44.76|45.83|44.43|191
1657518600000|2022-07-11 05:50:00|45.92|44.52|45.78|44.38|45.92|44.52|45.71|44.31|149
1657518900000|2022-07-11 05:55:00|45.76|44.36|45.8|44.4|45.83|44.43|45.76|44.36|83
1657519200000|2022-07-11 06:00:00|45.81|44.41|45.82|44.42|45.83|44.43|45.72|44.32|139
1657519500000|2022-07-11 06:05:00|45.81|44.41|45.65|44.25|45.88|44.48|45.65|44.25|134
1657519800000|2022-07-11 06:10:00|45.69|44.29|45.62|44.22|45.69|44.29|45.55|44.15|280
1657520100000|2022-07-11 06:15:00|45.63|44.23|45.73|44.33|45.74|44.34|45.57|44.17|211
1657520400000|2022-07-11 06:20:00|45.72|44.32|45.71|44.31|45.73|44.33|45.67|44.27|145
1657520700000|2022-07-11 06:25:00|45.72|44.32|45.66|44.26|45.73|44.33|45.65|44.25|129
1657521000000|2022-07-11 06:30:00|45.67|44.27|45.7|44.3|45.72|44.32|45.64|44.24|104
1657521300000|2022-07-11 06:35:00|45.71|44.31|45.62|44.22|45.72|44.32|45.61|44.21|112
1657521600000|2022-07-11 06:40:00|45.63|44.23|45.66|44.26|45.66|44.26|45.57|44.17|95
1657521900000|2022-07-11 06:45:00|45.65|44.25|45.71|44.31|45.73|44.33|45.65|44.25|93
1657522200000|2022-07-11 06:50:00|45.7|44.3|45.63|44.23|45.7|44.3|45.58|44.18|136
1657522500000|2022-07-11 06:55:00|45.62|44.22|45.6|44.2|45.66|44.26|45.58|44.18|155
1657522800000|2022-07-11 07:00:00|45.59|44.19|45.73|44.33|45.73|44.33|45.55|44.15|149
1657523100000|2022-07-11 07:05:00|45.75|44.35|45.75|44.35|45.83|44.43|45.7|44.3|154
1657523400000|2022-07-11 07:10:00|45.74|44.34|45.79|44.39|45.82|44.42|45.73|44.33|92
1657523700000|2022-07-11 07:15:00|45.78|44.38|45.84|44.44|45.85|44.45|45.78|44.38|89
1657524000000|2022-07-11 07:20:00|45.85|44.45|45.79|44.39|45.89|44.49|45.74|44.34|113
1657524300000|2022-07-11 07:25:00|45.8|44.4|45.84|44.44|45.87|44.47|45.79|44.39|39
1657524600000|2022-07-11 07:30:00|45.83|44.43|45.93|44.53|45.95|44.55|45.8|44.4|62
1657524900000|2022-07-11 07:35:00|45.94|44.54|45.92|44.52|45.95|44.55|45.89|44.49|36
1657525200000|2022-07-11 07:40:00|45.91|44.51|45.98|44.58|46|44.6|45.91|44.51|54
1657525500000|2022-07-11 07:45:00|45.99|44.59|45.95|44.55|46|44.6|45.95|44.55|37
1657525800000|2022-07-11 07:50:00|45.94|44.54|45.99|44.59|46|44.6|45.93|44.53|43
1657526100000|2022-07-11 07:55:00|45.98|44.58|45.97|44.57|46|44.6|45.95|44.55|34
1657526400000|2022-07-11 08:00:00|45.96|44.56|45.9|44.5|45.98|44.58|45.87|44.47|52
1657526700000|2022-07-11 08:05:00|45.89|44.49|45.94|44.54|45.95|44.55|45.89|44.49|24
1657527000000|2022-07-11 08:10:00|45.95|44.55|46.06|44.66|46.06|44.66|45.95|44.55|54
1657527300000|2022-07-11 08:15:00|46.05|44.65|46.12|44.72|46.14|44.74|46.05|44.65|72
1657527600000|2022-07-11 08:20:00|46.11|44.71|46.01|44.61|46.12|44.72|45.99|44.59|35
1657527900000|2022-07-11 08:25:00|46.02|44.62|46.03|44.63|46.06|44.66|46.01|44.61|18
1657528200000|2022-07-11 08:30:00|46.04|44.64|46.02|44.62|46.08|44.68|45.99|44.59|43
1657528500000|2022-07-11 08:35:00|46.03|44.63|46.09|44.69|46.15|44.75|46.02|44.62|56
1657528800000|2022-07-11 08:40:00|46.08|44.68|46.05|44.65|46.1|44.7|46.04|44.64|24
1657529100000|2022-07-11 08:45:00|46.06|44.66|46.12|44.72|46.12|44.72|46.04|44.64|23
1657529400000|2022-07-11 08:50:00|46.11|44.71|46.23|44.83|46.27|44.87|46.09|44.69|88
1657529700000|2022-07-11 08:55:00|46.24|44.84|46.16|44.76|46.25|44.85|46.16|44.76|42
1657530000000|2022-07-11 09:00:00|46.15|44.75|46.23|44.83|46.25|44.85|46.1|44.7|43
1657530300000|2022-07-11 09:05:00|46.22|44.82|46.23|44.83|46.24|44.84|46.2|44.8|37
1657530600000|2022-07-11 09:10:00|46.24|44.84|46.3|44.9|46.31|44.91|46.22|44.82|59
1657530900000|2022-07-11 09:15:00|46.31|44.91|46.39|44.99|46.41|45.01|46.28|44.88|80
1657531200000|2022-07-11 09:20:00|46.4|45|46.38|44.98|46.4|45|46.34|44.94|46
1657531500000|2022-07-11 09:25:00|46.37|44.97|46.32|44.92|46.38|44.98|46.26|44.86|50
1657531800000|2022-07-11 09:30:00|46.31|44.91|46.35|44.95|46.37|44.97|46.28|44.88|52
1657532100000|2022-07-11 09:35:00|46.34|44.94|46.32|44.92|46.35|44.95|46.3|44.9|35
1657532400000|2022-07-11 09:40:00|46.3|44.9|46.26|44.86|46.35|44.95|46.25|44.85|43
1657532700000|2022-07-11 09:45:00|46.25|44.85|46.21|44.81|46.33|44.93|46.19|44.79|49
1657533000000|2022-07-11 09:50:00|46.22|44.82|46.26|44.86|46.3|44.9|46.22|44.82|25
1657533300000|2022-07-11 09:55:00|46.27|44.87|46.32|44.92|46.32|44.92|46.26|44.86|40
1657533600000|2022-07-11 10:00:00|46.3|44.9|46.32|44.92|46.32|44.92|46.24|44.84|40
1657533900000|2022-07-11 10:05:00|46.33|44.93|46.22|44.82|46.35|44.95|46.22|44.82|31
1657534200000|2022-07-11 10:10:00|46.21|44.81|46.26|44.86|46.27|44.87|46.18|44.78|40
1657534500000|2022-07-11 10:15:00|46.27|44.87|46.33|44.93|46.33|44.93|46.23|44.83|37
1657534800000|2022-07-11 10:20:00|46.32|44.92|46.37|44.97|46.37|44.97|46.29|44.89|45
1657535100000|2022-07-11 10:25:00|46.36|44.96|46.29|44.89|46.36|44.96|46.27|44.87|44
1657535400000|2022-07-11 10:30:00|46.3|44.9|46.32|44.92|46.33|44.93|46.29|44.89|29
1657535700000|2022-07-11 10:35:00|46.31|44.91|46.27|44.87|46.33|44.93|46.27|44.87|13
1657536000000|2022-07-11 10:40:00|46.26|44.86|46.3|44.9|46.31|44.91|46.26|44.86|28
1657536300000|2022-07-11 10:45:00|46.31|44.91|46.37|44.97|46.41|45.01|46.3|44.9|29
1657536600000|2022-07-11 10:50:00|46.36|44.96|46.22|44.82|46.39|44.99|46.2|44.8|49
1657536900000|2022-07-11 10:55:00|46.23|44.83|46.19|44.79|46.25|44.85|46.17|44.77|34
1657537200000|2022-07-11 11:00:00|46.2|44.8|46.22|44.82|46.23|44.83|46.19|44.79|21
1657537500000|2022-07-11 11:05:00|46.23|44.83|46.18|44.78|46.24|44.84|46.18|44.78|14
1657537800000|2022-07-11 11:10:00|46.19|44.79|46.23|44.83|46.24|44.84|46.18|44.78|15
1657538100000|2022-07-11 11:15:00|46.24|44.84|46.24|44.84|46.3|44.9|46.23|44.83|48
1657538400000|2022-07-11 11:20:00|46.23|44.83|46.16|44.76|46.23|44.83|46.16|44.76|17
1657538700000|2022-07-11 11:25:00|46.15|44.75|46.09|44.69|46.18|44.78|46.09|44.69|36
1657539000000|2022-07-11 11:30:00|46.1|44.7|46.15|44.75|46.2|44.8|46.09|44.69|50
1657539300000|2022-07-11 11:35:00|46.16|44.76|46.06|44.66|46.16|44.76|46.06|44.66|56
1657539600000|2022-07-11 11:40:00|46.07|44.67|46.07|44.67|46.09|44.69|46|44.6|67
1657539900000|2022-07-11 11:45:00|46.08|44.68|46.04|44.64|46.09|44.69|46.04|44.64|43
1657540200000|2022-07-11 11:50:00|46.05|44.65|45.97|44.57|46.05|44.65|45.94|44.54|70
1657540500000|2022-07-11 11:55:00|45.96|44.56|45.95|44.55|45.98|44.58|45.93|44.53|58
1657540800000|2022-07-11 12:00:00|45.96|44.56|45.81|44.41|45.96|44.56|45.8|44.4|72
1657541100000|2022-07-11 12:05:00|45.8|44.4|45.82|44.42|45.89|44.49|45.78|44.38|92
1657541400000|2022-07-11 12:10:00|45.83|44.43|45.75|44.35|45.83|44.43|45.74|44.34|75
1657541700000|2022-07-11 12:15:00|45.76|44.36|45.76|44.36|45.8|44.4|45.75|44.35|44
1657542000000|2022-07-11 12:20:00|45.75|44.35|45.71|44.31|45.79|44.39|45.71|44.31|160
1657542300000|2022-07-11 12:25:00|45.72|44.32|45.61|44.21|45.73|44.33|45.59|44.19|178
1657542600000|2022-07-11 12:30:00|45.6|44.2|45.57|44.17|45.64|44.24|45.55|44.15|191
1657542900000|2022-07-11 12:35:00|45.58|44.18|45.58|44.18|45.65|44.25|45.57|44.17|158
1657543200000|2022-07-11 12:40:00|45.57|44.17|45.56|44.16|45.59|44.19|45.51|44.11|115
1657543500000|2022-07-11 12:45:00|45.55|44.15|45.49|44.09|45.55|44.15|45.47|44.07|148
1657543800000|2022-07-11 12:50:00|45.5|44.1|45.69|44.29|45.69|44.29|45.49|44.09|101
1657544100000|2022-07-11 12:55:00|45.7|44.3|45.71|44.31|45.76|44.36|45.69|44.29|254
1657544400000|2022-07-11 13:00:00|45.72|44.32|45.63|44.23|45.73|44.33|45.3|43.9|328
1657544700000|2022-07-11 13:05:00|45.64|44.24|45.58|44.18|45.66|44.26|45.54|44.14|178
1657545000000|2022-07-11 13:10:00|45.57|44.17|45.52|44.12|45.61|44.21|45.49|44.09|195
1657545300000|2022-07-11 13:15:00|45.5|44.1|45.56|44.16|45.62|44.22|45.48|44.08|144
1657545600000|2022-07-11 13:20:00|45.57|44.17|45.6|44.2|45.66|44.26|45.55|44.15|120
1657545900000|2022-07-11 13:25:00|45.58|44.18|45.51|44.11|45.6|44.2|45.5|44.1|166
1657546200000|2022-07-11 13:30:00|45.5|44.1|45.62|44.22|45.81|44.41|45.43|44.03|343
1657546500000|2022-07-11 13:35:00|45.58|44.18|45.37|43.97|45.59|44.19|45.14|43.74|437
1657546800000|2022-07-11 13:40:00|45.36|43.96|45.22|43.82|45.38|43.98|45.16|43.76|278
1657547100000|2022-07-11 13:45:00|45.24|43.84|44.9|43.5|45.27|43.87|44.79|43.39|332
1657547400000|2022-07-11 13:50:00|44.87|43.47|44.88|43.48|44.97|43.57|44.64|43.24|463
1657547700000|2022-07-11 13:55:00|44.87|43.47|44.89|43.49|44.98|43.58|44.84|43.44|415
1657548000000|2022-07-11 14:00:00|44.9|43.5|44.84|43.44|44.9|43.5|44.73|43.33|326
1657548300000|2022-07-11 14:05:00|44.82|43.42|45.02|43.62|45.04|43.64|44.79|43.39|280
1657548600000|2022-07-11 14:10:00|45.03|43.63|45.09|43.69|45.17|43.77|45.01|43.61|218
1657548900000|2022-07-11 14:15:00|45.07|43.67|45.05|43.65|45.14|43.74|45.01|43.61|186
1657549200000|2022-07-11 14:20:00|45.06|43.66|45.04|43.64|45.1|43.7|44.99|43.59|144
1657549500000|2022-07-11 14:25:00|45.03|43.63|45.12|43.72|45.15|43.75|45.03|43.63|170
1657549800000|2022-07-11 14:30:00|45.13|43.73|45.16|43.76|45.2|43.8|45.12|43.72|152
1657550100000|2022-07-11 14:35:00|45.17|43.77|45.21|43.81|45.25|43.85|45.13|43.73|122
1657550400000|2022-07-11 14:40:00|45.22|43.82|45.28|43.88|45.29|43.89|45.21|43.81|114
1657550700000|2022-07-11 14:45:00|45.29|43.89|45.31|43.91|45.35|43.95|45.21|43.81|147
1657551000000|2022-07-11 14:50:00|45.32|43.92|45.26|43.86|45.35|43.95|45.26|43.86|109
1657551300000|2022-07-11 14:55:00|45.27|43.87|45.15|43.75|45.28|43.88|45.13|43.73|163
1657551600000|2022-07-11 15:00:00|45.14|43.74|45.09|43.69|45.17|43.77|45.06|43.66|169
1657551900000|2022-07-11 15:05:00|45.1|43.7|45.25|43.85|45.26|43.86|45.09|43.69|157
1657552200000|2022-07-11 15:10:00|45.26|43.86|45.27|43.87|45.3|43.9|45.18|43.78|115
1657552500000|2022-07-11 15:15:00|45.26|43.86|45.23|43.83|45.31|43.91|45.17|43.77|160
1657552800000|2022-07-11 15:20:00|45.22|43.82|45.1|43.7|45.25|43.85|45.1|43.7|164
1657553100000|2022-07-11 15:25:00|45.09|43.69|45.21|43.81|45.24|43.84|45.09|43.69|145
1657553400000|2022-07-11 15:30:00|45.2|43.8|45.21|43.81|45.24|43.84|45.16|43.76|127
1657553700000|2022-07-11 15:35:00|45.22|43.82|45.32|43.92|45.38|43.98|45.21|43.81|173
1657554000000|2022-07-11 15:40:00|45.33|43.93|45.3|43.9|45.37|43.97|45.28|43.88|138
1657554300000|2022-07-11 15:45:00|45.31|43.91|45.21|43.81|45.32|43.92|45.17|43.77|112
1657554600000|2022-07-11 15:50:00|45.23|43.83|45.32|43.92|45.33|43.93|45.14|43.74|154
1657554900000|2022-07-11 15:55:00|45.33|43.93|45.33|43.93|45.38|43.98|45.31|43.91|85
1657555200000|2022-07-11 16:00:00|45.32|43.92|45.3|43.9|45.33|43.93|45.25|43.85|128
1657555500000|2022-07-11 16:05:00|45.29|43.89|45.33|43.93|45.33|43.93|45.28|43.88|113
1657555800000|2022-07-11 16:10:00|45.34|43.94|45.4|44|45.43|44.03|45.33|43.93|156
1657556100000|2022-07-11 16:15:00|45.41|44.01|45.27|43.87|45.41|44.01|45.25|43.85|96
1657556400000|2022-07-11 16:20:00|45.28|43.88|45.34|43.94|45.37|43.97|45.27|43.87|94
1657556700000|2022-07-11 16:25:00|45.36|43.96|45.33|43.93|45.36|43.96|45.29|43.89|65
1657557000000|2022-07-11 16:30:00|45.34|43.94|45.33|43.93|45.36|43.96|45.19|43.79|102
1657557300000|2022-07-11 16:35:00|45.31|43.91|45.35|43.95|45.42|44.02|45.31|43.91|118
1657557600000|2022-07-11 16:40:00|45.34|43.94|45.25|43.85|45.36|43.96|45.2|43.8|82
1657557900000|2022-07-11 16:45:00|45.26|43.86|45.16|43.76|45.26|43.86|45.14|43.74|68
1657558200000|2022-07-11 16:50:00|45.18|43.78|45.19|43.79|45.19|43.79|45.14|43.74|101
1657558500000|2022-07-11 16:55:00|45.2|43.8|45.15|43.75|45.23|43.83|45.14|43.74|58
1657558800000|2022-07-11 17:00:00|45.16|43.76|45.19|43.79|45.22|43.82|45.12|43.72|85
1657559100000|2022-07-11 17:05:00|45.21|43.81|45.33|43.93|45.34|43.94|45.19|43.79|58
1657559400000|2022-07-11 17:10:00|45.35|43.95|45.51|44.11|45.56|44.16|45.35|43.95|129
1657559700000|2022-07-11 17:15:00|45.5|44.1|45.5|44.1|45.52|44.12|45.47|44.07|66
1657560000000|2022-07-11 17:20:00|45.49|44.09|45.48|44.08|45.54|44.14|45.44|44.04|56
1657560300000|2022-07-11 17:25:00|45.49|44.09|45.51|44.11|45.52|44.12|45.45|44.05|72
1657560600000|2022-07-11 17:30:00|45.5|44.1|45.49|44.09|45.53|44.13|45.49|44.09|95
1657560900000|2022-07-11 17:35:00|45.5|44.1|45.58|44.18|45.58|44.18|45.49|44.09|58
1657561200000|2022-07-11 17:40:00|45.57|44.17|45.53|44.13|45.6|44.2|45.51|44.11|86
1657561500000|2022-07-11 17:45:00|45.54|44.14|45.53|44.13|45.58|44.18|45.51|44.11|111
1657561800000|2022-07-11 17:50:00|45.54|44.14|45.54|44.14|45.57|44.17|45.49|44.09|69
1657562100000|2022-07-11 17:55:00|45.53|44.13|45.55|44.15|45.57|44.17|45.52|44.12|72
1657562400000|2022-07-11 18:00:00|45.56|44.16|45.47|44.07|45.56|44.16|45.44|44.04|104
1657562700000|2022-07-11 18:05:00|45.46|44.06|45.45|44.05|45.53|44.13|45.43|44.03|126
1657563000000|2022-07-11 18:10:00|45.46|44.06|45.39|43.99|45.46|44.06|45.36|43.96|96
1657563300000|2022-07-11 18:15:00|45.4|44|45.35|43.95|45.41|44.01|45.32|43.92|112
1657563600000|2022-07-11 18:20:00|45.36|43.96|45.39|43.99|45.4|44|45.33|43.93|31
1657563900000|2022-07-11 18:25:00|45.4|44|45.37|43.97|45.42|44.02|45.35|43.95|56
1657564200000|2022-07-11 18:30:00|45.36|43.96|45.41|44.01|45.41|44.01|45.36|43.96|33
1657564500000|2022-07-11 18:35:00|45.42|44.02|45.43|44.03|45.43|44.03|45.39|43.99|47
1657564800000|2022-07-11 18:40:00|45.44|44.04|45.54|44.14|45.59|44.19|45.44|44.04|138
1657565100000|2022-07-11 18:45:00|45.53|44.13|45.48|44.08|45.58|44.18|45.48|44.08|88
1657565400000|2022-07-11 18:50:00|45.49|44.09|45.34|43.94|45.49|44.09|45.27|43.87|107
1657565700000|2022-07-11 18:55:00|45.35|43.95|45.32|43.92|45.41|44.01|45.32|43.92|59
1657566000000|2022-07-11 19:00:00|45.31|43.91|45.24|43.84|45.36|43.96|45.21|43.81|116
1657566300000|2022-07-11 19:05:00|45.23|43.83|45.24|43.84|45.28|43.88|45.22|43.82|74
1657566600000|2022-07-11 19:10:00|45.22|43.82|45.19|43.79|45.26|43.86|45.17|43.77|126
1657566900000|2022-07-11 19:15:00|45.17|43.77|45.1|43.7|45.23|43.83|45.07|43.67|125
1657567200000|2022-07-11 19:20:00|45.09|43.69|45.14|43.74|45.16|43.76|45.05|43.65|110
1657567500000|2022-07-11 19:25:00|45.17|43.77|45.22|43.82|45.24|43.84|45.13|43.73|73
1657567800000|2022-07-11 19:30:00|45.23|43.83|45.21|43.81|45.28|43.88|45.2|43.8|58
1657568100000|2022-07-11 19:35:00|45.22|43.82|45.37|43.97|45.37|43.97|45.17|43.77|79
1657568400000|2022-07-11 19:40:00|45.36|43.96|45.33|43.93|45.47|44.07|45.33|43.93|151
1657568700000|2022-07-11 19:45:00|45.32|43.92|45.33|43.93|45.36|43.96|45.27|43.87|136
1657569000000|2022-07-11 19:50:00|45.31|43.91|45.25|43.85|45.31|43.91|45.23|43.83|139
1657569300000|2022-07-11 19:55:00|45.24|43.84|45.34|43.94|45.35|43.95|45.24|43.84|108
1657569600000|2022-07-11 20:00:00|45.35|43.95|45.39|43.99|45.44|44.04|45.33|43.93|128
1657569900000|2022-07-11 20:05:00|45.41|44.01|45.4|44|45.46|44.06|45.36|43.96|94
1657570200000|2022-07-11 20:10:00|45.42|44.02|45.42|44.02|45.43|44.03|45.33|43.93|84
1657570500000|2022-07-11 20:15:00|45.43|44.03|45.18|43.78|45.44|44.04|45.18|43.78|136
1657570800000|2022-07-11 20:20:00|45.19|43.79|45.26|43.86|45.28|43.88|45.17|43.77|129
1657571100000|2022-07-11 20:25:00|45.27|43.87|45.31|43.91|45.34|43.94|45.23|43.83|104
1657571400000|2022-07-11 20:30:00|45.3|43.9|45.23|43.83|45.34|43.94|45.23|43.83|78
1657571700000|2022-07-11 20:35:00|45.24|43.84|45.24|43.84|45.28|43.88|45.22|43.82|77
1657572000000|2022-07-11 20:40:00|45.25|43.85|45.28|43.88|45.3|43.9|45.22|43.82|83
1657572300000|2022-07-11 20:45:00|45.29|43.89|45.18|43.78|45.29|43.89|45.16|43.76|120
1657572600000|2022-07-11 20:50:00|45.17|43.77|45.22|43.82|45.26|43.86|45.17|43.77|100
1657572900000|2022-07-11 20:55:00|45.24|43.84|45.37|43.97|45.37|43.97|45.14|43.74|144
1657573200000|2022-07-11 21:00:00|45.38|43.98|45.35|43.95|45.56|44.16|45.34|43.94|164
1657573500000|2022-07-11 21:05:00|45.34|43.94|45.34|43.94|45.37|43.97|45.31|43.91|39
1657573800000|2022-07-11 21:10:00|45.37|43.97|45.34|43.94|45.38|43.98|45.33|43.93|63
1657574100000|2022-07-11 21:15:00|45.35|43.95|45.3|43.9|45.35|43.95|45.29|43.89|80
1657574400000|2022-07-11 21:20:00|45.31|43.91|45.2|43.8|45.31|43.91|45.19|43.79|113
1657574700000|2022-07-11 21:25:00|45.19|43.79|45.2|43.8|45.21|43.81|45.18|43.78|93
1657575000000|2022-07-11 21:30:00|45.22|43.82|45.19|43.79|45.22|43.82|45.18|43.78|87
1657575300000|2022-07-11 21:35:00|45.2|43.8|45.2|43.8|45.23|43.83|45.19|43.79|64
1657575600000|2022-07-11 21:40:00|45.21|43.81|45.15|43.75|45.21|43.81|45.14|43.74|126
1657575900000|2022-07-11 21:45:00|45.14|43.74|44.73|43.33|45.16|43.76|44.71|43.31|148
1657576200000|2022-07-11 21:50:00|44.74|43.34|44.88|43.48|44.95|43.55|44.74|43.34|207
1657576500000|2022-07-11 21:55:00|44.87|43.47|45|43.6|45.03|43.63|44.87|43.47|117
1657576800000|2022-07-11 22:00:00|44.98|43.58|44.64|43.24|44.99|43.59|44.62|43.22|317
1657577100000|2022-07-11 22:05:00|44.65|43.25|44.65|43.25|44.73|43.33|44.57|43.17|269
1657577400000|2022-07-11 22:10:00|44.66|43.26|44.52|43.12|44.68|43.28|44.48|43.08|297
1657577700000|2022-07-11 22:15:00|44.5|43.1|44.48|43.08|44.59|43.19|44.31|42.91|238
1657578000000|2022-07-11 22:20:00|44.49|43.09|44.43|43.03|44.58|43.18|44.42|43.02|238
1657578300000|2022-07-11 22:25:00|44.42|43.02|44.55|43.15|44.59|43.19|44.29|42.89|292
1657578600000|2022-07-11 22:30:00|44.56|43.16|44.45|43.05|44.59|43.19|44.42|43.02|188
1657578900000|2022-07-11 22:35:00|44.5|43.1|44.31|42.91|44.5|43.1|44.23|42.83|263
1657579200000|2022-07-11 22:40:00|44.3|42.9|44.35|42.95|44.37|42.97|44.25|42.85|212
1657579500000|2022-07-11 22:45:00|44.34|42.94|44.31|42.91|44.45|43.05|44.27|42.87|227
1657579800000|2022-07-11 22:50:00|44.3|42.9|44.27|42.87|44.36|42.96|44.21|42.81|222
1657580100000|2022-07-11 22:55:00|44.26|42.86|44.42|43.02|44.47|43.07|44.26|42.86|122
1657580400000|2022-07-11 23:00:00|44.43|43.03|43.88|42.48|44.46|43.06|43.84|42.44|329
1657580700000|2022-07-11 23:05:00|43.87|42.47|44.1|42.7|44.1|42.7|43.87|42.47|261
1657581000000|2022-07-11 23:10:00|44.08|42.68|44.24|42.84|44.39|42.99|44.08|42.68|220
1657581300000|2022-07-11 23:15:00|44.27|42.87|44.07|42.67|44.31|42.91|44.06|42.66|165
1657581600000|2022-07-11 23:20:00|44.08|42.68|44.06|42.66|44.15|42.75|44.03|42.63|159
1657581900000|2022-07-11 23:25:00|44.07|42.67|44.15|42.75|44.16|42.76|43.96|42.56|198
1657582200000|2022-07-11 23:30:00|44.13|42.73|44.13|42.73|44.16|42.76|44.02|42.62|160
1657582500000|2022-07-11 23:35:00|44.14|42.74|44.34|42.94|44.41|43.01|44.1|42.7|241
1657582800000|2022-07-11 23:40:00|44.35|42.95|44.25|42.85|44.37|42.97|44.21|42.81|171
1657583100000|2022-07-11 23:45:00|44.24|42.84|44.31|42.91|44.36|42.96|44.17|42.77|140
1657583400000|2022-07-11 23:50:00|44.3|42.9|44.23|42.83|44.31|42.91|44.17|42.77|161
1657583700000|2022-07-11 23:55:00|44.21|42.81|44.14|42.74|44.23|42.83|44.11|42.71|180
1657584000000|2022-07-12 00:00:00|44.13|42.73|44.08|42.68|44.17|42.77|43.92|42.52|331
1657584300000|2022-07-12 00:05:00|44.1|42.7|44.14|42.74|44.19|42.79|44.01|42.61|228
1657584600000|2022-07-12 00:10:00|44.15|42.75|44.29|42.89|44.34|42.94|44.14|42.74|175
1657584900000|2022-07-12 00:15:00|44.31|42.91|44.25|42.85|44.42|43.02|44.19|42.79|243
1657585200000|2022-07-12 00:20:00|44.29|42.89|44.27|42.87|44.3|42.9|44.15|42.75|203
1657585500000|2022-07-12 00:25:00|44.24|42.84|44.31|42.91|44.33|42.93|44.14|42.74|259
1657585800000|2022-07-12 00:30:00|44.3|42.9|44.27|42.87|44.34|42.94|44.2|42.8|302
1657586100000|2022-07-12 00:35:00|44.28|42.88|44.35|42.95|44.36|42.96|44.23|42.83|250
1657586400000|2022-07-12 00:40:00|44.36|42.96|44.36|42.96|44.48|43.08|44.33|42.93|291
1657586700000|2022-07-12 00:45:00|44.37|42.97|44.41|43.01|44.56|43.16|44.36|42.96|260
1657587000000|2022-07-12 00:50:00|44.43|43.03|44.31|42.91|44.43|43.03|44.22|42.82|254
1657587300000|2022-07-12 00:55:00|44.3|42.9|44.3|42.9|44.32|42.92|44.21|42.81|184
1657587600000|2022-07-12 01:00:00|44.29|42.89|44.37|42.97|44.38|42.98|44.21|42.81|182
1657587900000|2022-07-12 01:05:00|44.36|42.96|44.38|42.98|44.39|42.99|44.29|42.89|179
1657588200000|2022-07-12 01:10:00|44.39|42.99|44.04|43.34|44.39|43.34|43.97|42.93|141
1657588500000|2022-07-12 01:15:00|44.05|43.35|44.01|43.31|44.4|43.36|43.99|42.95|75
1657588800000|2022-07-12 01:20:00|44.02|43.32|44.01|43.31|44.05|43.35|43.94|43.24|101
1657589100000|2022-07-12 01:25:00|44|43.3|44.11|43.41|44.39|43.41|44|42.99|69
1657589400000|2022-07-12 01:30:00|44.12|43.42|44.14|43.44|44.22|43.52|44.11|43.41|107
1657589700000|2022-07-12 01:35:00|44.15|43.45|44.12|43.42|44.47|43.49|44.1|43.07|125
1657590000000|2022-07-12 01:40:00|44.13|43.43|44.13|43.43|44.44|43.48|44.09|43.04|125
1657590300000|2022-07-12 01:45:00|44.14|43.44|44.39|42.99|44.43|43.44|43.96|42.91|152
1657590600000|2022-07-12 01:50:00|44.4|43|44.46|43.06|44.48|43.08|44.39|42.99|136
1657590900000|2022-07-12 01:55:00|44.45|43.05|44.46|43.06|44.48|43.08|44.39|42.99|111
1657591200000|2022-07-12 02:00:00|44.45|43.05|44.5|43.1|44.52|43.12|44.43|43.03|139
1657591500000|2022-07-12 02:05:00|44.51|43.11|44.46|43.06|44.53|43.13|44.43|43.03|161
1657591800000|2022-07-12 02:10:00|44.45|43.05|44.41|43.01|44.46|43.06|44.39|42.99|102
1657592100000|2022-07-12 02:15:00|44.42|43.02|44.4|43|44.44|43.04|44.39|42.99|84
1657592400000|2022-07-12 02:20:00|44.41|43.01|44.52|43.12|44.53|43.43|44.05|43|103
1657592700000|2022-07-12 02:25:00|44.51|43.11|44.51|43.11|44.54|43.14|44.5|43.1|127
1657593000000|2022-07-12 02:30:00|44.5|43.1|44.52|43.12|44.53|43.13|44.44|43.04|177
1657593300000|2022-07-12 02:35:00|44.51|43.11|44.53|43.13|44.56|43.16|44.5|43.1|163
1657593600000|2022-07-12 02:40:00|44.54|43.14|44.55|43.15|44.58|43.18|44.49|43.09|142
1657593900000|2022-07-12 02:45:00|44.54|43.14|44.54|43.14|44.57|43.17|44.52|43.12|95
1657594200000|2022-07-12 02:50:00|44.56|43.16|44.74|43.34|44.89|43.49|44.54|43.14|186
1657594500000|2022-07-12 02:55:00|44.72|43.32|44.77|43.37|44.82|43.42|44.7|43.3|176
1657594800000|2022-07-12 03:00:00|44.74|43.34|44.69|43.29|44.79|43.39|44.65|43.25|223
1657595100000|2022-07-12 03:05:00|44.73|43.33|44.53|43.13|44.73|43.51|44.2|43.08|153
1657595400000|2022-07-12 03:10:00|44.54|43.14|44.47|43.07|44.58|43.18|44.45|43.05|126
1657595700000|2022-07-12 03:15:00|44.44|43.04|44.43|43.03|44.48|43.08|44.4|43|76
1657596000000|2022-07-12 03:20:00|44.42|43.02|44.39|42.99|44.42|43.02|44.31|42.91|100
1657596300000|2022-07-12 03:25:00|44.4|43|44.36|42.96|44.42|43.02|44.33|42.93|83
1657596600000|2022-07-12 03:30:00|44.35|42.95|44.31|42.91|44.36|42.96|44.28|42.88|102
1657596900000|2022-07-12 03:35:00|44.3|42.9|44.27|42.87|44.32|42.92|44.27|42.87|75
1657597200000|2022-07-12 03:40:00|44.28|42.88|44.34|42.94|44.35|42.95|44.27|42.87|77
1657597500000|2022-07-12 03:45:00|44.39|42.99|44.39|42.99|44.39|42.99|44.33|42.93|84
1657597800000|2022-07-12 03:50:00|44.38|42.98|44.41|43.01|44.45|43.05|44.37|42.97|57
1657598100000|2022-07-12 03:55:00|44.42|43.02|44.44|43.04|44.45|43.05|44.4|43|71
1657598400000|2022-07-12 04:00:00|44.43|43.03|44.47|43.07|44.48|43.08|44.4|43|76
1657598700000|2022-07-12 04:05:00|44.46|43.06|44.49|43.09|44.52|43.12|44.46|43.06|141
1657599000000|2022-07-12 04:10:00|44.5|43.1|44.54|43.14|44.55|43.15|44.47|43.07|65
1657599300000|2022-07-12 04:15:00|44.52|43.12|44.6|43.2|44.64|43.24|44.52|43.12|99
1657599600000|2022-07-12 04:20:00|44.61|43.21|44.67|43.27|44.7|43.3|44.6|43.2|93
1657599900000|2022-07-12 04:25:00|44.71|43.31|44.69|43.29|44.75|43.35|44.66|43.26|83
1657600200000|2022-07-12 04:30:00|44.67|43.27|44.61|43.21|44.76|43.36|44.6|43.2|77
1657600500000|2022-07-12 04:35:00|44.62|43.22|44.54|43.14|44.65|43.25|44.51|43.11|84
1657600800000|2022-07-12 04:40:00|44.53|43.13|44.63|43.23|44.65|43.25|44.52|43.12|68
1657601100000|2022-07-12 04:45:00|44.64|43.24|44.64|43.24|44.65|43.25|44.61|43.21|49
1657601400000|2022-07-12 04:50:00|44.61|43.21|44.61|43.21|44.64|43.24|44.59|43.19|178
1657601700000|2022-07-12 04:55:00|44.6|43.2|44.58|43.18|44.62|43.22|44.56|43.16|83
1657602000000|2022-07-12 05:00:00|44.59|43.19|44.59|43.19|44.62|43.22|44.57|43.17|67
1657602300000|2022-07-12 05:05:00|44.56|43.16|44.58|43.18|44.6|43.2|44.53|43.13|83
1657602600000|2022-07-12 05:10:00|44.6|43.2|44.29|43.59|44.62|43.59|44.26|43.16|70
1657602900000|2022-07-12 05:15:00|44.3|43.6|44.22|43.52|44.62|43.6|44.21|43.17|92
1657603200000|2022-07-12 05:20:00|44.21|43.51|44.28|43.58|44.64|43.58|44.21|43.21|176
1657603500000|2022-07-12 05:25:00|44.27|43.57|44.65|43.25|44.69|43.62|44.27|43.22|80
1657603800000|2022-07-12 05:30:00|44.63|43.23|44.61|43.21|44.68|43.28|44.59|43.19|72
1657604100000|2022-07-12 05:35:00|44.6|43.2|44.67|43.27|44.68|43.28|44.6|43.2|44
1657604400000|2022-07-12 05:40:00|44.68|43.28|44.67|43.27|44.69|43.29|44.62|43.22|73
1657604700000|2022-07-12 05:45:00|44.68|43.28|44.65|43.25|44.69|43.29|44.63|43.23|62
1657605000000|2022-07-12 05:50:00|44.64|43.24|44.57|43.17|44.67|43.27|44.54|43.14|121
1657605300000|2022-07-12 05:55:00|44.56|43.16|44.43|43.03|44.59|43.19|44.41|43.01|107
1657605600000|2022-07-12 06:00:00|44.42|43.02|44.35|42.95|44.43|43.03|44.31|42.91|158
1657605900000|2022-07-12 06:05:00|44.37|42.97|44.25|42.85|44.39|42.99|44.21|42.81|130
1657606200000|2022-07-12 06:10:00|44.26|42.86|44.43|43.03|44.43|43.03|44.25|42.85|110
1657606500000|2022-07-12 06:15:00|44.42|43.02|44.41|43.01|44.42|43.02|44.37|42.97|94
1657606800000|2022-07-12 06:20:00|44.4|43|44.35|42.95|44.44|43.04|44.34|42.94|48
1657607100000|2022-07-12 06:25:00|44.36|42.96|44.34|42.94|44.41|43.01|44.32|42.92|90
1657607400000|2022-07-12 06:30:00|44.35|42.95|44.39|42.99|44.41|43.01|44.33|42.93|124
1657607700000|2022-07-12 06:35:00|44.4|43|44.27|42.87|44.42|43.02|44.26|42.86|119
1657608000000|2022-07-12 06:40:00|44.26|42.86|44.29|42.89|44.33|42.93|44.23|42.83|101
1657608300000|2022-07-12 06:45:00|44.3|42.9|44.18|42.78|44.33|42.93|44.14|42.74|141
1657608600000|2022-07-12 06:50:00|44.16|42.76|44.14|42.74|44.22|42.82|44.12|42.72|130
1657608900000|2022-07-12 06:55:00|44.13|42.73|44.19|42.79|44.22|42.82|44.13|42.73|124
1657609200000|2022-07-12 07:00:00|44.2|42.8|44.01|42.61|44.21|42.81|43.93|42.53|143
1657609500000|2022-07-12 07:05:00|44|42.6|43.96|42.56|44.06|42.66|43.95|42.55|156
1657609800000|2022-07-12 07:10:00|43.97|42.57|43.96|42.56|44.03|42.63|43.88|42.48|201
1657610100000|2022-07-12 07:15:00|43.95|42.55|43.88|42.48|43.96|42.56|43.82|42.42|188
1657610400000|2022-07-12 07:20:00|43.89|42.49|43.66|42.26|43.91|42.51|43.56|42.16|171
1657610700000|2022-07-12 07:25:00|43.67|42.27|43.61|42.21|43.69|42.29|43.55|42.15|110
1657611000000|2022-07-12 07:30:00|43.6|42.2|43.63|42.23|43.68|42.28|43.56|42.16|144
1657611300000|2022-07-12 07:35:00|43.64|42.24|43.73|42.33|43.77|42.37|43.59|42.19|140
1657611600000|2022-07-12 07:40:00|43.74|42.34|43.78|42.38|43.83|42.43|43.73|42.33|117
1657611900000|2022-07-12 07:45:00|43.8|42.4|43.87|42.47|43.88|42.48|43.77|42.37|93
1657612200000|2022-07-12 07:50:00|43.88|42.48|43.91|42.51|43.92|42.52|43.83|42.43|85
1657612500000|2022-07-12 07:55:00|43.92|42.52|43.89|42.49|43.92|42.52|43.83|42.43|109
1657612800000|2022-07-12 08:00:00|43.88|42.48|43.86|42.46|43.89|42.49|43.81|42.41|77
1657613100000|2022-07-12 08:05:00|43.87|42.47|43.97|42.57|43.99|42.59|43.86|42.46|114
1657613400000|2022-07-12 08:10:00|43.98|42.58|43.79|42.39|43.99|42.59|43.79|42.39|138
1657613700000|2022-07-12 08:15:00|43.78|42.38|43.67|42.27|43.8|42.4|43.67|42.27|94
1657614000000|2022-07-12 08:20:00|43.68|42.28|43.68|42.28|43.71|42.31|43.62|42.22|126
1657614300000|2022-07-12 08:25:00|43.67|42.27|43.66|42.26|43.7|42.3|43.62|42.22|99
1657614600000|2022-07-12 08:30:00|43.67|42.27|43.73|42.33|43.76|42.36|43.61|42.21|104
1657614900000|2022-07-12 08:35:00|43.74|42.34|43.73|42.33|43.76|42.36|43.7|42.3|103
1657615200000|2022-07-12 08:40:00|43.72|42.32|43.76|42.36|43.79|42.39|43.71|42.31|67
1657615500000|2022-07-12 08:45:00|43.77|42.37|43.82|42.42|43.85|42.45|43.76|42.36|111
1657615800000|2022-07-12 08:50:00|43.86|42.46|43.9|42.5|43.91|42.51|43.8|42.4|69
1657616100000|2022-07-12 08:55:00|43.89|42.49|43.85|42.45|43.92|42.52|43.83|42.43|115
1657616400000|2022-07-12 09:00:00|43.83|42.43|43.85|42.45|43.89|42.49|43.83|42.43|104
1657616700000|2022-07-12 09:05:00|43.84|42.44|43.9|42.5|43.91|42.51|43.82|42.42|91
1657617000000|2022-07-12 09:10:00|43.92|42.52|43.83|42.43|43.95|42.55|43.74|42.34|158
1657617300000|2022-07-12 09:15:00|43.84|42.44|43.79|42.39|43.85|42.45|43.75|42.35|124
1657617600000|2022-07-12 09:20:00|43.82|42.42|43.71|42.31|43.83|42.43|43.68|42.28|125
1657617900000|2022-07-12 09:25:00|43.72|42.32|43.69|42.29|43.73|42.33|43.63|42.23|166
1657618200000|2022-07-12 09:30:00|43.7|42.3|43.56|42.16|43.7|42.3|43.56|42.16|172
1657618500000|2022-07-12 09:35:00|43.55|42.15|43.34|41.94|43.55|42.15|43.32|41.92|188
1657618800000|2022-07-12 09:40:00|43.32|41.92|43.42|42.02|43.44|42.04|43.3|41.9|231
1657619100000|2022-07-12 09:45:00|43.41|42.01|43.41|42.01|43.44|42.04|43.33|41.93|118
1657619400000|2022-07-12 09:50:00|43.42|42.02|43.4|42|43.48|42.08|43.38|41.98|48
1657619700000|2022-07-12 09:55:00|43.41|42.01|43.34|41.94|43.41|42.01|43.28|41.88|133
1657620000000|2022-07-12 10:00:00|43.35|41.95|43.44|42.04|43.46|42.06|43.34|41.94|102
1657620300000|2022-07-12 10:05:00|43.43|42.03|43.51|42.11|43.51|42.11|43.39|41.99|90
1657620600000|2022-07-12 10:10:00|43.48|42.08|43.59|42.19|43.68|42.28|43.46|42.06|189
1657620900000|2022-07-12 10:15:00|43.6|42.2|43.55|42.15|43.67|42.27|43.53|42.13|121
1657621200000|2022-07-12 10:20:00|43.56|42.16|43.6|42.2|43.65|42.25|43.54|42.14|57
1657621500000|2022-07-12 10:25:00|43.62|42.22|43.6|42.2|43.65|42.25|43.57|42.17|72
1657621800000|2022-07-12 10:30:00|43.63|42.23|43.6|42.2|43.73|42.33|43.59|42.19|139
1657622100000|2022-07-12 10:35:00|43.59|42.19|43.57|42.17|43.6|42.2|43.5|42.1|124
1657622400000|2022-07-12 10:40:00|43.55|42.15|43.6|42.2|43.65|42.25|43.55|42.15|78
1657622700000|2022-07-12 10:45:00|43.62|42.22|43.74|42.34|43.74|42.34|43.6|42.2|114
1657623000000|2022-07-12 10:50:00|43.72|42.32|43.59|42.19|43.74|42.34|43.57|42.17|67
1657623300000|2022-07-12 10:55:00|43.6|42.2|43.56|42.16|43.61|42.21|43.51|42.11|182
1657623600000|2022-07-12 11:00:00|43.54|42.14|43.57|42.17|43.59|42.19|43.52|42.12|85
1657623900000|2022-07-12 11:05:00|43.59|42.19|43.54|42.14|43.59|42.19|43.5|42.1|78
1657624200000|2022-07-12 11:10:00|43.55|42.15|43.73|42.33|43.76|42.36|43.55|42.15|171
1657624500000|2022-07-12 11:15:00|43.74|42.34|43.78|42.38|43.83|42.43|43.71|42.31|138
1657624800000|2022-07-12 11:20:00|43.79|42.39|43.86|42.46|43.89|42.49|43.79|42.39|204
1657625100000|2022-07-12 11:25:00|43.87|42.47|43.85|42.45|43.92|42.52|43.83|42.43|125
1657625400000|2022-07-12 11:30:00|43.86|42.46|43.89|42.49|43.99|42.59|43.85|42.45|173
1657625700000|2022-07-12 11:35:00|43.9|42.5|43.89|42.49|43.94|42.54|43.85|42.45|152
1657626000000|2022-07-12 11:40:00|43.88|42.48|43.9|42.5|43.96|42.56|43.87|42.47|176
1657626300000|2022-07-12 11:45:00|43.89|42.49|43.88|42.48|43.91|42.51|43.83|42.43|121
1657626600000|2022-07-12 11:50:00|43.87|42.47|43.91|42.51|43.97|42.57|43.86|42.46|118
1657626900000|2022-07-12 11:55:00|43.9|42.5|43.89|42.49|43.91|42.51|43.84|42.44|156
1657627200000|2022-07-12 12:00:00|43.87|42.47|43.98|42.58|44|42.6|43.86|42.46|107
1657627500000|2022-07-12 12:05:00|43.99|42.59|43.9|42.5|44.02|42.62|43.88|42.48|150
1657627800000|2022-07-12 12:10:00|43.92|42.52|43.94|42.54|43.95|42.55|43.89|42.49|84
1657628100000|2022-07-12 12:15:00|43.92|42.52|43.96|42.56|44.01|42.61|43.9|42.5|107
1657628400000|2022-07-12 12:20:00|43.97|42.57|44.08|42.68|44.14|42.74|43.95|42.55|201
1657628700000|2022-07-12 12:25:00|44.07|42.67|44.05|42.65|44.09|42.69|44.01|42.61|158
1657629000000|2022-07-12 12:30:00|44.06|42.66|44.12|42.72|44.13|42.73|44.01|42.61|92
1657629300000|2022-07-12 12:35:00|44.11|42.71|44.12|42.72|44.17|42.77|44.1|42.7|94
1657629600000|2022-07-12 12:40:00|44.1|42.7|44.07|42.67|44.11|42.71|44.02|42.62|91
1657629900000|2022-07-12 12:45:00|44.06|42.66|43.87|42.47|44.09|42.69|43.84|42.44|169
1657630200000|2022-07-12 12:50:00|43.88|42.48|43.84|42.44|43.9|42.5|43.78|42.38|131
1657630500000|2022-07-12 12:55:00|43.82|42.42|43.89|42.49|43.89|42.49|43.8|42.4|88
1657630800000|2022-07-12 13:00:00|43.9|42.5|43.9|42.5|43.94|42.54|43.83|42.43|101
1657631100000|2022-07-12 13:05:00|43.91|42.51|43.95|42.55|44.04|42.64|43.88|42.48|86
1657631400000|2022-07-12 13:10:00|43.97|42.57|43.99|42.59|44.02|42.62|43.95|42.55|48
1657631700000|2022-07-12 13:15:00|43.98|42.58|44.01|42.61|44.04|42.64|43.95|42.55|75
1657632000000|2022-07-12 13:20:00|43.99|42.59|43.88|42.48|44.03|42.63|43.86|42.46|86
1657632300000|2022-07-12 13:25:00|43.87|42.47|43.81|42.41|43.91|42.51|43.73|42.33|177
1657632600000|2022-07-12 13:30:00|43.82|42.42|43.85|42.45|44.17|42.77|43.79|42.39|383
1657632900000|2022-07-12 13:35:00|43.87|42.47|44.14|42.74|44.21|42.81|43.86|42.46|443
1657633200000|2022-07-12 13:40:00|44.15|42.75|44.05|42.65|44.19|42.79|44.01|42.61|315
1657633500000|2022-07-12 13:45:00|44.04|42.64|43.93|42.53|44.08|42.68|43.89|42.49|318
1657633800000|2022-07-12 13:50:00|43.92|42.52|43.98|42.58|44.01|42.61|43.9|42.5|255
1657634100000|2022-07-12 13:55:00|43.97|42.57|43.76|42.36|43.97|42.57|43.72|42.32|271
1657634400000|2022-07-12 14:00:00|43.77|42.37|43.54|42.14|43.77|42.37|43.54|42.14|254
1657634700000|2022-07-12 14:05:00|43.55|42.15|43.59|42.19|43.68|42.28|43.53|42.13|182
1657635000000|2022-07-12 14:10:00|43.61|42.21|43.77|42.37|43.82|42.42|43.55|42.15|232
1657635300000|2022-07-12 14:15:00|43.78|42.38|43.76|42.36|43.8|42.4|43.64|42.24|198
1657635600000|2022-07-12 14:20:00|43.77|42.37|43.71|42.31|43.91|42.51|43.69|42.29|222
1657635900000|2022-07-12 14:25:00|43.72|42.32|43.7|42.3|43.79|42.39|43.65|42.25|191
1657636200000|2022-07-12 14:30:00|43.71|42.31|43.83|42.43|43.89|42.49|43.71|42.31|215
1657636500000|2022-07-12 14:35:00|43.84|42.44|43.83|42.43|43.87|42.47|43.77|42.37|112
1657636800000|2022-07-12 14:40:00|43.82|42.42|43.84|42.44|43.88|42.48|43.75|42.35|131
1657637100000|2022-07-12 14:45:00|43.89|42.49|43.9|42.5|43.95|42.55|43.81|42.41|129
1657637400000|2022-07-12 14:50:00|43.87|42.47|43.91|42.51|43.94|42.54|43.8|42.4|202
1657637700000|2022-07-12 14:55:00|43.96|42.56|43.95|42.55|44|42.6|43.89|42.49|185
1657638000000|2022-07-12 15:00:00|43.98|42.58|43.97|42.57|44.03|42.63|43.94|42.54|186
1657638300000|2022-07-12 15:05:00|43.98|42.58|44|42.6|44.06|42.66|43.94|42.54|171
1657638600000|2022-07-12 15:10:00|44.01|42.61|44.13|42.73|44.21|42.81|44.01|42.61|233
1657638900000|2022-07-12 15:15:00|44.15|42.75|43.95|42.55|44.15|42.75|43.91|42.51|213
1657639200000|2022-07-12 15:20:00|43.97|42.57|44.24|42.84|44.26|42.86|43.95|42.55|149
1657639500000|2022-07-12 15:25:00|44.22|42.82|44.19|42.79|44.29|42.89|44.16|42.76|191
1657639800000|2022-07-12 15:30:00|44.2|42.8|44.26|42.86|44.37|42.97|44.2|42.8|174
1657640100000|2022-07-12 15:35:00|44.27|42.87|44.16|42.76|44.31|42.91|44.14|42.74|242
1657640400000|2022-07-12 15:40:00|44.17|42.77|44.09|42.69|44.18|42.78|44.03|42.63|211
1657640700000|2022-07-12 15:45:00|44.1|42.7|44.12|42.72|44.13|42.73|44.03|42.63|119
1657641000000|2022-07-12 15:50:00|44.11|42.71|44.01|42.61|44.22|42.82|44.01|42.61|169
1657641300000|2022-07-12 15:55:00|44.02|42.62|44.07|42.67|44.1|42.7|44.01|42.61|142
1657641600000|2022-07-12 16:00:00|44.08|42.68|44.15|42.75|44.17|42.77|44.02|42.62|178
1657641900000|2022-07-12 16:05:00|44.14|42.74|44.06|42.66|44.26|42.86|44.04|42.64|177
1657642200000|2022-07-12 16:10:00|44.07|42.67|44.14|42.74|44.14|42.74|44|42.6|133
1657642500000|2022-07-12 16:15:00|44.13|42.73|44.24|42.84|44.27|42.87|44.12|42.72|89
1657642800000|2022-07-12 16:20:00|44.25|42.85|44.22|42.82|44.29|42.89|44.21|42.81|120
1657643100000|2022-07-12 16:25:00|44.24|42.84|44.21|42.81|44.27|42.87|44.17|42.77|88
1657643400000|2022-07-12 16:30:00|44.22|42.82|44.28|42.88|44.29|42.89|44.16|42.76|131
1657643700000|2022-07-12 16:35:00|44.27|42.87|44.34|42.94|44.39|42.99|44.26|42.86|102
1657644000000|2022-07-12 16:40:00|44.35|42.95|44.31|42.91|44.4|43|44.25|42.85|97
1657644300000|2022-07-12 16:45:00|44.33|42.93|44.28|42.88|44.36|42.96|44.26|42.86|114
1657644600000|2022-07-12 16:50:00|44.27|42.87|44.2|42.8|44.29|42.89|44.18|42.78|76
1657644900000|2022-07-12 16:55:00|44.19|42.79|44.28|42.88|44.33|42.93|44.19|42.79|89
1657645200000|2022-07-12 17:00:00|44.29|42.89|44.19|42.79|44.34|42.94|44.17|42.77|149
1657645500000|2022-07-12 17:05:00|44.21|42.81|44.12|42.72|44.21|42.81|44.07|42.67|167
1657645800000|2022-07-12 17:10:00|44.15|42.75|44.1|42.7|44.15|42.75|44.09|42.69|83
1657646100000|2022-07-12 17:15:00|44.09|42.69|44.07|42.67|44.15|42.75|44.07|42.67|109
1657646400000|2022-07-12 17:20:00|44.09|42.69|43.97|42.57|44.11|42.71|43.93|42.53|131
1657646700000|2022-07-12 17:25:00|43.95|42.55|43.99|42.59|44.04|42.64|43.92|42.52|132
1657647000000|2022-07-12 17:30:00|44.01|42.61|44.08|42.68|44.12|42.72|44|42.6|66
1657647300000|2022-07-12 17:35:00|44.06|42.66|44.16|42.76|44.17|42.77|44.06|42.66|63
1657647600000|2022-07-12 17:40:00|44.14|42.74|44.17|42.77|44.21|42.81|44.12|42.72|93
1657647900000|2022-07-12 17:45:00|44.19|42.79|44.11|42.71|44.19|42.79|44.11|42.71|58
1657648200000|2022-07-12 17:50:00|44.12|42.72|44.16|42.76|44.16|42.76|44.11|42.71|63
1657648500000|2022-07-12 17:55:00|44.15|42.75|44.12|42.72|44.18|42.78|44.1|42.7|41
1657648800000|2022-07-12 18:00:00|44.1|42.7|43.9|42.5|44.15|42.75|43.88|42.48|99
1657649100000|2022-07-12 18:05:00|43.95|42.55|43.99|42.59|43.99|42.59|43.91|42.51|82
1657649400000|2022-07-12 18:10:00|43.96|42.56|44.01|42.61|44.06|42.66|43.94|42.54|98
1657649700000|2022-07-12 18:15:00|44|42.6|44.06|42.66|44.1|42.7|43.96|42.56|63
1657650000000|2022-07-12 18:20:00|44.05|42.65|44.04|42.64|44.07|42.67|44.02|42.62|41
1657650300000|2022-07-12 18:25:00|44.05|42.65|43.97|42.57|44.05|42.65|43.97|42.57|52
1657650600000|2022-07-12 18:30:00|43.99|42.59|43.97|42.57|44.02|42.62|43.92|42.52|60
1657650900000|2022-07-12 18:35:00|43.96|42.56|44|42.6|44.04|42.64|43.94|42.54|73
1657651200000|2022-07-12 18:40:00|43.97|42.57|44.03|42.63|44.06|42.66|43.95|42.55|56
1657651500000|2022-07-12 18:45:00|44.01|42.61|44.04|42.64|44.09|42.69|43.98|42.58|67
1657651800000|2022-07-12 18:50:00|44|42.6|43.82|42.42|44.02|42.62|43.81|42.41|82
1657652100000|2022-07-12 18:55:00|43.81|42.41|43.71|42.31|43.82|42.42|43.67|42.27|111
1657652400000|2022-07-12 19:00:00|43.7|42.3|43.68|42.28|43.76|42.36|43.63|42.23|125
1657652700000|2022-07-12 19:05:00|43.67|42.27|43.6|42.2|43.74|42.34|43.59|42.19|158
1657653000000|2022-07-12 19:10:00|43.58|42.18|43.57|42.17|43.62|42.22|43.5|42.1|138
1657653300000|2022-07-12 19:15:00|43.56|42.16|43.41|42.01|43.61|42.21|43.39|41.99|228
1657653600000|2022-07-12 19:20:00|43.4|42|43.38|41.98|43.45|42.05|43.29|41.89|216
1657653900000|2022-07-12 19:25:00|43.36|41.96|43.32|41.92|43.4|42|43.27|41.87|180
1657654200000|2022-07-12 19:30:00|43.31|41.91|43.25|41.85|43.36|41.96|43.22|41.82|153
1657654500000|2022-07-12 19:35:00|43.22|41.82|43.19|41.79|43.26|41.86|43.04|41.64|171
1657654800000|2022-07-12 19:40:00|43.2|41.8|43.29|41.89|43.38|41.98|43.08|41.68|221
1657655100000|2022-07-12 19:45:00|43.28|41.88|43.39|41.99|43.41|42.01|43.27|41.87|193
1657655400000|2022-07-12 19:50:00|43.36|41.96|43.3|41.9|43.58|42.18|43.29|41.89|233
1657655700000|2022-07-12 19:55:00|43.33|41.93|43.3|41.9|43.37|41.97|43.28|41.88|197
1657656000000|2022-07-12 20:00:00|43.32|41.92|43.29|41.89|43.39|41.99|43.25|41.85|193
1657656300000|2022-07-12 20:05:00|43.31|41.91|43.34|41.94|43.35|41.95|43.21|41.81|143
1657656600000|2022-07-12 20:10:00|43.32|41.92|43.41|42.01|43.47|42.07|43.32|41.92|84
1657656900000|2022-07-12 20:15:00|43.43|42.03|43.41|42.01|43.48|42.08|43.39|41.99|81
1657657200000|2022-07-12 20:20:00|43.42|42.02|43.5|42.1|43.52|42.12|43.38|41.98|95
1657657500000|2022-07-12 20:25:00|43.52|42.12|43.5|42.1|43.54|42.14|43.43|42.03|132
1657657800000|2022-07-12 20:30:00|43.51|42.11|43.56|42.16|43.61|42.21|43.48|42.08|95
1657658100000|2022-07-12 20:35:00|43.58|42.18|43.55|42.15|43.58|42.18|43.5|42.1|67
1657658400000|2022-07-12 20:40:00|43.53|42.13|43.53|42.13|43.56|42.16|43.51|42.11|38
1657658700000|2022-07-12 20:45:00|43.5|42.1|43.32|41.92|43.53|42.13|43.31|41.91|141
1657659000000|2022-07-12 20:50:00|43.33|41.93|43.39|41.99|43.42|42.02|43.3|41.9|89
1657659300000|2022-07-12 20:55:00|43.37|41.97|43.54|42.14|43.54|42.14|43.35|41.95|81
1657659600000|2022-07-12 21:00:00|43.53|42.13|43.36|41.96|43.55|42.15|43.32|41.92|140
1657659900000|2022-07-12 21:05:00|43.35|41.95|43.41|42.01|43.44|42.04|43.33|41.93|133
1657660200000|2022-07-12 21:10:00|43.4|42|43.41|42.01|43.45|42.05|43.35|41.95|98
1657660500000|2022-07-12 21:15:00|43.39|41.99|43.41|42.01|43.44|42.04|43.38|41.98|31
1657660800000|2022-07-12 21:20:00|43.39|41.99|43.47|42.07|43.47|42.07|43.37|41.97|50
1657661100000|2022-07-12 21:25:00|43.45|42.05|43.43|42.03|43.48|42.08|43.39|41.99|33
1657661400000|2022-07-12 21:30:00|43.45|42.05|43.24|41.84|43.45|42.05|43.23|41.83|71
1657661700000|2022-07-12 21:35:00|43.25|41.85|43.25|41.85|43.29|41.89|43.2|41.8|36
1657662000000|2022-07-12 21:40:00|43.24|41.84|43.11|41.71|43.25|41.85|43.1|41.7|67
1657662300000|2022-07-12 21:45:00|43.1|41.7|43.18|41.78|43.23|41.83|43.07|41.67|94
1657662600000|2022-07-12 21:50:00|43.19|41.79|43.18|41.78|43.23|41.83|43.11|41.71|75
1657662900000|2022-07-12 21:55:00|43.19|41.79|42.9|41.5|43.2|41.8|42.89|41.49|148
1657663200000|2022-07-12 22:00:00|42.93|41.53|42.87|41.47|42.96|41.56|42.75|41.35|232
1657663500000|2022-07-12 22:05:00|42.84|41.44|42.95|41.55|42.97|41.57|42.84|41.44|127
1657663800000|2022-07-12 22:10:00|42.96|41.56|42.9|41.5|42.98|41.58|42.85|41.45|97
1657664100000|2022-07-12 22:15:00|42.89|41.49|42.97|41.57|43|41.6|42.8|41.4|157
1657664400000|2022-07-12 22:20:00|42.96|41.56|42.96|41.56|43.02|41.62|42.94|41.54|110
1657664700000|2022-07-12 22:25:00|42.93|41.53|43.02|41.62|43.03|41.63|42.9|41.5|78
1657665000000|2022-07-12 22:30:00|42.99|41.59|43.01|41.61|43.03|41.63|42.97|41.57|71
1657665300000|2022-07-12 22:35:00|43|41.6|43.08|41.68|43.13|41.73|42.98|41.58|96
1657665600000|2022-07-12 22:40:00|43.1|41.7|43.04|41.64|43.14|41.74|43.03|41.63|85
1657665900000|2022-07-12 22:45:00|43.02|41.62|43|41.6|43.09|41.69|42.92|41.52|73
1657666200000|2022-07-12 22:50:00|42.99|41.59|42.87|41.47|43.02|41.62|42.83|41.43|88
1657666500000|2022-07-12 22:55:00|42.89|41.49|42.97|41.57|42.97|41.57|42.88|41.48|22
1657666800000|2022-07-12 23:00:00|42.98|41.58|42.92|41.52|42.98|41.58|42.87|41.47|22
1657667100000|2022-07-12 23:05:00|42.91|41.51|43|41.6|43.04|41.64|42.87|41.47|80
1657667400000|2022-07-12 23:10:00|43.02|41.62|43.01|41.61|43.1|41.7|42.98|41.58|73
1657667700000|2022-07-12 23:15:00|42.99|41.59|43.02|41.62|43.06|41.66|42.97|41.57|81
1657668000000|2022-07-12 23:20:00|43.01|41.61|42.88|41.48|43.02|41.62|42.83|41.43|94
1657668300000|2022-07-12 23:25:00|42.86|41.46|42.8|41.4|42.88|41.48|42.78|41.38|120
1657668600000|2022-07-12 23:30:00|42.82|41.42|42.86|41.46|42.97|41.57|42.79|41.39|75
1657668900000|2022-07-12 23:35:00|42.85|41.45|42.89|41.49|42.91|41.51|42.84|41.44|49
1657669200000|2022-07-12 23:40:00|42.9|41.5|42.86|41.46|42.95|41.55|42.81|41.41|69
1657669500000|2022-07-12 23:45:00|42.82|41.42|42.85|41.45|42.93|41.53|42.81|41.41|98
1657669800000|2022-07-12 23:50:00|42.83|41.43|42.36|40.96|42.85|41.45|42.21|40.81|305
1657670100000|2022-07-12 23:55:00|42.38|40.98|42.35|40.95|42.42|41.02|42.31|40.91|155
1657670400000|2022-07-13 00:00:00|42.38|40.98|42.37|40.97|42.46|41.06|42.21|40.81|260
1657670700000|2022-07-13 00:05:00|42.38|40.98|42.48|41.08|42.52|41.12|42.23|40.83|240
1657671000000|2022-07-13 00:10:00|42.49|41.09|42.46|41.06|42.7|41.3|42.36|40.96|228
1657671300000|2022-07-13 00:15:00|42.47|41.07|42.47|41.07|42.6|41.2|42.45|41.05|178
1657671600000|2022-07-13 00:20:00|42.5|41.1|42.51|41.11|42.66|41.26|42.42|41.02|158
1657671900000|2022-07-13 00:25:00|42.5|41.1|42.54|41.14|42.6|41.2|42.48|41.08|134
1657672200000|2022-07-13 00:30:00|42.59|41.19|42.62|41.22|42.69|41.29|42.54|41.14|147
1657672500000|2022-07-13 00:35:00|42.66|41.26|42.71|41.31|42.72|41.32|42.61|41.21|144
1657672800000|2022-07-13 00:40:00|42.73|41.33|42.68|41.28|42.73|41.33|42.63|41.23|132
1657673100000|2022-07-13 00:45:00|42.72|41.32|42.64|41.24|42.72|41.32|42.61|41.21|94
1657673400000|2022-07-13 00:50:00|42.65|41.25|42.61|41.21|42.67|41.27|42.57|41.17|101
1657673700000|2022-07-13 00:55:00|42.6|41.2|42.59|41.19|42.65|41.25|42.56|41.16|81
1657674000000|2022-07-13 01:00:00|42.6|41.2|42.7|41.3|42.74|41.34|42.5|41.1|171
1657674300000|2022-07-13 01:05:00|42.67|41.27|42.76|41.36|42.78|41.38|42.65|41.25|110
1657674600000|2022-07-13 01:10:00|42.75|41.35|42.72|41.32|42.76|41.36|42.67|41.27|71
1657674900000|2022-07-13 01:15:00|42.7|41.3|42.55|41.15|42.74|41.34|42.55|41.15|94
1657675200000|2022-07-13 01:20:00|42.57|41.17|42.56|41.16|42.6|41.2|42.52|41.12|108
1657675500000|2022-07-13 01:25:00|42.55|41.15|42.51|41.11|42.57|41.17|42.47|41.07|86
1657675800000|2022-07-13 01:30:00|42.53|41.13|42.52|41.12|42.57|41.17|42.47|41.07|90
1657676100000|2022-07-13 01:35:00|42.51|41.11|42.53|41.13|42.59|41.19|42.5|41.1|88
1657676400000|2022-07-13 01:40:00|42.54|41.14|42.47|41.07|42.64|41.24|42.44|41.04|93
1657676700000|2022-07-13 01:45:00|42.5|41.1|42.53|41.13|42.57|41.17|42.46|41.06|63
1657677000000|2022-07-13 01:50:00|42.55|41.15|42.58|41.18|42.64|41.24|42.51|41.11|95
1657677300000|2022-07-13 01:55:00|42.56|41.16|42.22|41.52|42.6|41.54|42.2|41.14|85
1657677600000|2022-07-13 02:00:00|42.21|41.51|42.36|41.66|42.72|41.67|42.21|41.17|102
1657677900000|2022-07-13 02:05:00|42.71|41.31|42.87|41.47|42.9|41.5|42.69|41.29|149
1657678200000|2022-07-13 02:10:00|42.86|41.46|42.81|41.41|42.9|41.5|42.78|41.38|134
1657678500000|2022-07-13 02:15:00|42.8|41.4|42.81|41.41|42.82|41.42|42.75|41.35|130
1657678800000|2022-07-13 02:20:00|42.8|41.4|42.86|41.46|42.89|41.49|42.8|41.4|81
1657679100000|2022-07-13 02:25:00|42.88|41.48|42.8|41.4|42.88|41.48|42.79|41.39|67
1657679400000|2022-07-13 02:30:00|42.79|41.39|42.82|41.42|42.87|41.47|42.79|41.39|73
1657679700000|2022-07-13 02:35:00|42.83|41.43|42.88|41.48|42.9|41.5|42.83|41.43|67
1657680000000|2022-07-13 02:40:00|42.86|41.46|42.83|41.43|42.91|41.51|42.81|41.41|117
1657680300000|2022-07-13 02:45:00|42.82|41.42|42.84|41.44|42.86|41.46|42.79|41.39|52
1657680600000|2022-07-13 02:50:00|42.86|41.46|42.83|41.43|42.87|41.47|42.79|41.39|71
1657680900000|2022-07-13 02:55:00|42.84|41.44|42.87|41.47|42.95|41.55|42.84|41.44|81
1657681200000|2022-07-13 03:00:00|42.88|41.48|42.89|41.49|42.92|41.52|42.86|41.46|77
1657681500000|2022-07-13 03:05:00|42.87|41.47|42.88|41.48|42.94|41.54|42.82|41.42|77
1657681800000|2022-07-13 03:10:00|42.87|41.47|42.91|41.51|42.93|41.53|42.85|41.45|57
1657682100000|2022-07-13 03:15:00|42.93|41.53|42.74|41.34|42.93|41.53|42.71|41.31|142
1657682400000|2022-07-13 03:20:00|42.78|41.38|42.86|41.46|42.88|41.48|42.74|41.34|88
1657682700000|2022-07-13 03:25:00|42.85|41.45|42.78|41.38|42.85|41.45|42.74|41.34|39
1657683000000|2022-07-13 03:30:00|42.81|41.41|42.81|41.41|42.85|41.45|42.76|41.36|52
1657683300000|2022-07-13 03:35:00|42.82|41.42|42.79|41.39|42.87|41.47|42.78|41.38|49
1657683600000|2022-07-13 03:40:00|42.78|41.38|42.73|41.33|42.8|41.4|42.7|41.3|70
1657683900000|2022-07-13 03:45:00|42.72|41.32|42.68|41.28|42.75|41.35|42.67|41.27|61
1657684200000|2022-07-13 03:50:00|42.72|41.32|42.65|41.25|42.72|41.32|42.63|41.23|55
1657684500000|2022-07-13 03:55:00|42.67|41.27|42.69|41.29|42.7|41.3|42.64|41.24|18
1657684800000|2022-07-13 04:00:00|42.67|41.27|42.82|41.42|42.86|41.46|42.67|41.27|83
1657685100000|2022-07-13 04:05:00|42.84|41.44|42.8|41.4|42.88|41.48|42.79|41.39|57
1657685400000|2022-07-13 04:10:00|42.78|41.38|42.82|41.42|42.84|41.44|42.78|41.38|35
1657685700000|2022-07-13 04:15:00|42.81|41.41|42.83|41.43|42.86|41.46|42.8|41.4|32
1657686000000|2022-07-13 04:20:00|42.81|41.41|42.88|41.48|42.9|41.5|42.81|41.41|26
1657686300000|2022-07-13 04:25:00|42.84|41.44|42.82|41.42|42.89|41.49|42.82|41.42|59
1657686600000|2022-07-13 04:30:00|42.86|41.46|42.81|41.41|42.87|41.47|42.74|41.34|57
1657686900000|2022-07-13 04:35:00|42.79|41.39|42.75|41.35|42.79|41.39|42.73|41.33|38
1657687200000|2022-07-13 04:40:00|42.76|41.36|42.7|41.3|42.76|41.36|42.68|41.28|48
1657687500000|2022-07-13 04:45:00|42.69|41.29|42.64|41.24|42.71|41.31|42.61|41.21|55
1657687800000|2022-07-13 04:50:00|42.68|41.28|42.37|41.67|42.76|41.72|42.33|41.27|105
1657688100000|2022-07-13 04:55:00|42.36|41.66|42.73|41.33|42.75|41.67|42.35|41.29|64
1657688400000|2022-07-13 05:00:00|42.71|41.31|42.72|41.32|42.77|41.37|42.71|41.31|35
1657688700000|2022-07-13 05:05:00|42.71|41.31|42.69|41.29|42.74|41.34|42.68|41.28|30
1657689000000|2022-07-13 05:10:00|42.71|41.31|42.71|41.31|42.74|41.34|42.66|41.26|34
1657689300000|2022-07-13 05:15:00|42.69|41.29|42.66|41.26|42.76|41.36|42.64|41.24|57
1657689600000|2022-07-13 05:20:00|42.67|41.27|42.79|41.39|42.81|41.41|42.55|41.15|76
1657689900000|2022-07-13 05:25:00|42.8|41.4|42.83|41.43|42.86|41.46|42.78|41.38|113
1657690200000|2022-07-13 05:30:00|42.82|41.42|42.81|41.41|42.85|41.45|42.78|41.38|65
1657690500000|2022-07-13 05:35:00|42.84|41.44|43.36|41.96|43.37|41.97|42.8|41.4|227
1657690800000|2022-07-13 05:40:00|43.35|41.95|43.11|41.71|43.38|41.98|43.06|41.66|288
1657691100000|2022-07-13 05:45:00|43.12|41.72|43.18|41.78|43.2|41.8|43.09|41.69|129
1657691400000|2022-07-13 05:50:00|43.2|41.8|43.05|41.65|43.22|41.82|43.03|41.63|107
1657691700000|2022-07-13 05:55:00|43.01|41.61|42.69|41.99|43.08|42|42.68|41.57|107
1657692000000|2022-07-13 06:00:00|42.7|42|42.73|42.03|43.06|42.03|42.67|41.62|149
1657692300000|2022-07-13 06:05:00|42.72|42.02|42.67|41.97|43.06|42.02|42.65|41.62|125
1657692600000|2022-07-13 06:10:00|42.66|41.96|43.01|41.61|43.03|41.96|42.65|41.57|40
1657692900000|2022-07-13 06:15:00|43|41.6|42.94|41.54|43.01|41.61|42.93|41.53|64
1657693200000|2022-07-13 06:20:00|42.95|41.55|42.97|41.57|42.99|41.59|42.93|41.53|39
1657693500000|2022-07-13 06:25:00|42.95|41.55|42.99|41.59|42.99|41.59|42.93|41.53|52
1657693800000|2022-07-13 06:30:00|42.98|41.58|43.03|41.63|43.03|41.63|42.96|41.56|50
1657694100000|2022-07-13 06:35:00|43.02|41.62|42.95|41.55|43.07|41.67|42.93|41.53|85
1657694400000|2022-07-13 06:40:00|42.94|41.54|43.07|41.67|43.11|41.71|42.94|41.54|133
1657694700000|2022-07-13 06:45:00|43.06|41.66|43.13|41.73|43.19|41.79|43.06|41.66|156
1657695000000|2022-07-13 06:50:00|43.12|41.72|43.1|41.7|43.16|41.76|43.05|41.65|135
1657695300000|2022-07-13 06:55:00|43.11|41.71|43.17|41.77|43.18|41.78|43.09|41.69|70
1657695600000|2022-07-13 07:00:00|43.16|41.76|43.2|41.8|43.22|41.82|43.15|41.75|122
1657695900000|2022-07-13 07:05:00|43.21|41.81|43.16|41.76|43.23|41.83|43.14|41.74|77
1657696200000|2022-07-13 07:10:00|43.17|41.77|43.1|41.7|43.2|41.8|43.09|41.69|71
1657696500000|2022-07-13 07:15:00|43.12|41.72|43.04|41.64|43.13|41.73|43.01|41.61|67
1657696800000|2022-07-13 07:20:00|43.05|41.65|43.03|41.63|43.09|41.69|43.01|41.61|45
1657697100000|2022-07-13 07:25:00|43.04|41.64|43.05|41.65|43.09|41.69|42.99|41.59|86
1657697400000|2022-07-13 07:30:00|43.06|41.66|43.18|41.78|43.21|41.81|43.02|41.62|65
1657697700000|2022-07-13 07:35:00|43.15|41.75|43.17|41.77|43.24|41.84|43.07|41.67|117
1657698000000|2022-07-13 07:40:00|43.19|41.79|43.35|41.95|43.46|42.06|43.14|41.74|266
1657698300000|2022-07-13 07:45:00|43.39|41.99|43.44|42.04|43.44|42.04|43.28|41.88|189
1657698600000|2022-07-13 07:50:00|43.41|42.01|43.39|41.99|43.48|42.08|43.36|41.96|111
1657698900000|2022-07-13 07:55:00|43.4|42|43.45|42.05|43.49|42.09|43.37|41.97|147
1657699200000|2022-07-13 08:00:00|43.46|42.06|43.5|42.1|43.66|42.26|43.45|42.05|197
1657699500000|2022-07-13 08:05:00|43.49|42.09|43.35|41.95|43.55|42.15|43.31|41.91|155
1657699800000|2022-07-13 08:10:00|43.36|41.96|43.34|41.94|43.42|42.02|43.31|41.91|126
1657700100000|2022-07-13 08:15:00|43.31|41.91|43.33|41.93|43.39|41.99|43.31|41.91|85
1657700400000|2022-07-13 08:20:00|43.32|41.92|43.44|42.04|43.44|42.04|43.31|41.91|79
1657700700000|2022-07-13 08:25:00|43.42|42.02|43.51|42.11|43.55|42.15|43.41|42.01|99
1657701000000|2022-07-13 08:30:00|43.52|42.12|43.6|42.2|43.62|42.22|43.46|42.06|136
1657701300000|2022-07-13 08:35:00|43.59|42.19|43.68|42.28|43.73|42.33|43.55|42.15|170
1657701600000|2022-07-13 08:40:00|43.69|42.29|43.67|42.27|43.77|42.37|43.65|42.25|153
1657701900000|2022-07-13 08:45:00|43.68|42.28|43.73|42.33|43.75|42.35|43.67|42.27|95
1657702200000|2022-07-13 08:50:00|43.74|42.34|43.75|42.35|43.78|42.38|43.72|42.32|78
1657702500000|2022-07-13 08:55:00|43.78|42.38|43.81|42.41|43.96|42.56|43.69|42.29|186
1657702800000|2022-07-13 09:00:00|43.82|42.42|43.8|42.4|43.91|42.51|43.8|42.4|94
1657703100000|2022-07-13 09:05:00|43.82|42.42|43.81|42.41|43.83|42.43|43.69|42.29|101
1657703400000|2022-07-13 09:10:00|43.8|42.4|43.72|42.32|43.8|42.4|43.71|42.31|89
1657703700000|2022-07-13 09:15:00|43.73|42.33|43.74|42.34|43.77|42.37|43.69|42.29|67
1657704000000|2022-07-13 09:20:00|43.75|42.35|43.66|42.26|43.76|42.36|43.65|42.25|74
1657704300000|2022-07-13 09:25:00|43.68|42.28|43.76|42.36|43.81|42.41|43.66|42.26|97
1657704600000|2022-07-13 09:30:00|43.78|42.38|43.52|42.12|43.78|42.38|43.52|42.12|135
1657704900000|2022-07-13 09:35:00|43.53|42.13|43.57|42.17|43.62|42.22|43.5|42.1|89
1657705200000|2022-07-13 09:40:00|43.58|42.18|43.58|42.18|43.62|42.22|43.55|42.15|70
1657705500000|2022-07-13 09:45:00|43.57|42.17|43.57|42.17|43.62|42.22|43.52|42.12|68
1657705800000|2022-07-13 09:50:00|43.58|42.18|43.6|42.2|43.63|42.23|43.57|42.17|66
1657706100000|2022-07-13 09:55:00|43.61|42.21|43.59|42.19|43.63|42.23|43.56|42.16|54
1657706400000|2022-07-13 10:00:00|43.6|42.2|43.53|42.13|43.62|42.22|43.52|42.12|84
1657706700000|2022-07-13 10:05:00|43.52|42.12|43.51|42.11|43.56|42.16|43.49|42.09|66
1657707000000|2022-07-13 10:10:00|43.52|42.12|43.52|42.12|43.59|42.19|43.5|42.1|57
1657707300000|2022-07-13 10:15:00|43.53|42.13|43.5|42.1|43.56|42.16|43.5|42.1|38
1657707600000|2022-07-13 10:20:00|43.49|42.09|43.52|42.12|43.55|42.15|43.46|42.06|49
1657707900000|2022-07-13 10:25:00|43.51|42.11|43.43|42.03|43.55|42.15|43.42|42.02|98
1657708200000|2022-07-13 10:30:00|43.44|42.04|43.45|42.05|43.49|42.09|43.39|41.99|93
1657708500000|2022-07-13 10:35:00|43.49|42.09|43.52|42.12|43.53|42.13|43.45|42.05|39
1657708800000|2022-07-13 10:40:00|43.49|42.09|43.59|42.19|43.68|42.28|43.49|42.09|122
1657709100000|2022-07-13 10:45:00|43.58|42.18|43.55|42.15|43.62|42.22|43.52|42.12|72
1657709400000|2022-07-13 10:50:00|43.56|42.16|43.5|42.1|43.56|42.16|43.48|42.08|27
1657709700000|2022-07-13 10:55:00|43.52|42.12|43.53|42.13|43.54|42.14|43.49|42.09|36
1657710000000|2022-07-13 11:00:00|43.52|42.12|43.41|42.01|43.53|42.13|43.41|42.01|50
1657710300000|2022-07-13 11:05:00|43.45|42.05|43.52|42.12|43.6|42.2|43.36|41.96|92
1657710600000|2022-07-13 11:10:00|43.53|42.13|43.46|42.06|43.53|42.13|43.45|42.05|56
1657710900000|2022-07-13 11:15:00|43.48|42.08|43.4|42|43.49|42.09|43.4|42|65
1657711200000|2022-07-13 11:20:00|43.41|42.01|43.34|41.94|43.43|42.03|43.33|41.93|82
1657711500000|2022-07-13 11:25:00|43.35|41.95|43.41|42.01|43.44|42.04|43.33|41.93|75
1657711800000|2022-07-13 11:30:00|43.43|42.03|43.42|42.02|43.45|42.05|43.39|41.99|41
1657712100000|2022-07-13 11:35:00|43.44|42.04|43.44|42.04|43.48|42.08|43.41|42.01|114
1657712400000|2022-07-13 11:40:00|43.43|42.03|43.43|42.03|43.48|42.08|43.42|42.02|47
1657712700000|2022-07-13 11:45:00|43.44|42.04|43.58|42.18|43.6|42.2|43.41|42.01|129
1657713000000|2022-07-13 11:50:00|43.57|42.17|43.51|42.11|43.59|42.19|43.5|42.1|79
1657713300000|2022-07-13 11:55:00|43.54|42.14|43.56|42.16|43.63|42.23|43.52|42.12|93
1657713600000|2022-07-13 12:00:00|43.54|42.14|43.67|42.27|43.67|42.27|43.49|42.09|147
1657713900000|2022-07-13 12:05:00|43.69|42.29|43.61|42.21|43.69|42.29|43.56|42.16|150
1657714200000|2022-07-13 12:10:00|43.62|42.22|43.42|42.02|43.62|42.22|43.41|42.01|173
1657714500000|2022-07-13 12:15:00|43.43|42.03|43.32|41.92|43.44|42.04|43.27|41.87|271
1657714800000|2022-07-13 12:20:00|43.34|41.94|43.47|42.77|43.51|42.81|43.03|41.93|247
1657715100000|2022-07-13 12:25:00|43.46|42.76|43.74|43.04|44.15|43.15|43.37|42.67|345
1657715400000|2022-07-13 12:30:00|43.75|43.05|42.23|41.53|43.76|43.05|42.01|41.31|607
1657715700000|2022-07-13 12:35:00|42.22|41.52|41.41|40.71|42.47|41.57|41.41|40.71|442
1657716000000|2022-07-13 12:40:00|41.42|40.72|41.76|41.06|41.8|41.1|40.63|39.93|557
1657716300000|2022-07-13 12:45:00|41.77|41.07|41.6|40.9|41.78|41.08|41.33|40.63|430
1657716600000|2022-07-13 12:50:00|41.61|40.91|41.3|40.6|41.61|40.91|41.23|40.53|350
1657716900000|2022-07-13 12:55:00|41.31|40.61|41.3|40.6|41.34|40.64|41.08|40.38|315
1657717200000|2022-07-13 13:00:00|41.29|40.59|41.58|40.88|41.62|40.92|41.11|40.41|308
1657717500000|2022-07-13 13:05:00|41.57|40.87|41.4|40.7|41.57|40.87|41.32|40.62|191
1657717800000|2022-07-13 13:10:00|41.41|40.71|41.27|40.57|41.44|40.74|41.23|40.53|223
1657718100000|2022-07-13 13:15:00|41.26|40.56|41.05|40.35|41.34|40.64|41.05|40.35|203
1657718400000|2022-07-13 13:20:00|41.06|40.36|41.13|40.43|41.21|40.51|41.01|40.31|197
1657718700000|2022-07-13 13:25:00|41.15|40.45|40.92|40.22|41.15|40.45|40.84|40.14|177
1657719000000|2022-07-13 13:30:00|40.93|40.23|41.11|40.41|41.13|40.43|40.82|40.12|290
1657719300000|2022-07-13 13:35:00|41.12|40.42|41.52|40.82|41.53|40.83|40.99|40.29|278
1657719600000|2022-07-13 13:40:00|41.51|40.81|41.39|40.69|41.65|40.95|41.36|40.66|252
1657719900000|2022-07-13 13:45:00|41.38|40.68|41.58|40.88|41.61|40.91|41.33|40.63|235
1657720200000|2022-07-13 13:50:00|41.59|40.89|41.54|40.84|41.63|40.93|41.47|40.77|279
1657720500000|2022-07-13 13:55:00|41.53|40.83|41.55|40.85|41.62|40.92|41.43|40.73|197
1657720800000|2022-07-13 14:00:00|41.56|40.86|41.7|41|41.72|41.02|41.43|40.73|200
1657721100000|2022-07-13 14:05:00|41.71|41.01|41.6|40.9|41.83|41.13|41.57|40.87|208
1657721400000|2022-07-13 14:10:00|41.59|40.89|41.69|40.99|41.7|41|41.54|40.84|133
1657721700000|2022-07-13 14:15:00|41.68|40.98|41.86|40.46|42.05|41.01|41.66|40.44|196
1657722000000|2022-07-13 14:20:00|41.85|40.45|41.92|40.52|42.01|40.61|41.81|40.41|205
1657722300000|2022-07-13 14:25:00|41.91|40.51|41.97|40.57|42.07|40.67|41.9|40.5|153
1657722600000|2022-07-13 14:30:00|41.96|40.56|42.36|40.96|42.37|40.97|41.92|40.52|231
1657722900000|2022-07-13 14:35:00|42.37|40.97|42.35|40.95|42.51|41.11|42.3|40.9|230
1657723200000|2022-07-13 14:40:00|42.34|40.94|42.67|41.27|42.69|41.29|42.34|40.94|207
1657723500000|2022-07-13 14:45:00|42.68|41.28|42.83|41.43|42.94|41.54|42.51|41.11|352
1657723800000|2022-07-13 14:50:00|42.84|41.44|42.76|41.36|43.04|41.64|42.74|41.34|320
1657724100000|2022-07-13 14:55:00|42.77|41.37|42.83|41.43|42.86|41.46|42.67|41.27|220
1657724400000|2022-07-13 15:00:00|42.84|41.44|42.85|41.45|42.98|41.58|42.79|41.39|123
1657724700000|2022-07-13 15:05:00|42.86|41.46|42.9|41.5|43.1|41.7|42.84|41.44|257
1657725000000|2022-07-13 15:10:00|42.89|41.49|42.91|41.51|42.94|41.54|42.83|41.43|178
1657725300000|2022-07-13 15:15:00|42.9|41.5|42.71|41.31|42.92|41.52|42.66|41.26|211
1657725600000|2022-07-13 15:20:00|42.72|41.32|42.66|41.26|42.74|41.34|42.65|41.25|173
1657725900000|2022-07-13 15:25:00|42.65|41.25|42.61|41.21|42.7|41.3|42.61|41.21|246
1657726200000|2022-07-13 15:30:00|42.62|41.22|42.54|41.14|42.66|41.26|42.49|41.09|257
1657726500000|2022-07-13 15:35:00|42.53|41.13|42.49|41.09|42.57|41.17|42.45|41.05|189
1657726800000|2022-07-13 15:40:00|42.5|41.1|42.42|41.02|42.57|41.17|42.4|41|249
1657727100000|2022-07-13 15:45:00|42.41|41.01|42.49|41.09|42.49|41.09|42.35|40.95|254
1657727400000|2022-07-13 15:50:00|42.5|41.1|42.47|41.07|42.62|41.22|42.42|41.02|266
1657727700000|2022-07-13 15:55:00|42.46|41.06|42.37|40.97|42.47|41.07|42.35|40.95|216
1657728000000|2022-07-13 16:00:00|42.36|40.96|42.33|40.93|42.41|41.01|42.29|40.89|228
1657728300000|2022-07-13 16:05:00|42.36|40.96|42.42|41.02|42.46|41.06|42.29|40.89|152
1657728600000|2022-07-13 16:10:00|42.44|41.04|42.25|40.85|42.44|41.04|42.23|40.83|217
1657728900000|2022-07-13 16:15:00|42.24|40.84|42.15|40.75|42.25|40.85|42.11|40.71|279
1657729200000|2022-07-13 16:20:00|42.14|40.74|42.3|40.9|42.32|40.92|42.08|40.68|300
1657729500000|2022-07-13 16:25:00|42.31|40.91|42.33|40.93|42.36|40.96|42.25|40.85|200
1657729800000|2022-07-13 16:30:00|42.34|40.94|42.44|41.04|42.48|41.08|42.3|40.9|215
1657730100000|2022-07-13 16:35:00|42.43|41.03|42.54|41.14|42.55|41.15|42.34|40.94|241
1657730400000|2022-07-13 16:40:00|42.53|41.13|42.55|41.15|42.57|41.17|42.43|41.03|187
1657730700000|2022-07-13 16:45:00|42.54|41.14|42.47|41.07|42.57|41.17|42.46|41.06|208
1657731000000|2022-07-13 16:50:00|42.45|41.05|42.71|41.31|42.71|41.31|42.44|41.04|222
1657731300000|2022-07-13 16:55:00|42.7|41.3|42.74|41.34|42.75|41.35|42.66|41.26|232
1657731600000|2022-07-13 17:00:00|42.73|41.33|43.19|41.79|43.42|42.02|42.68|41.28|362
1657731900000|2022-07-13 17:05:00|43.17|41.77|42.98|41.58|43.22|41.82|42.96|41.56|359
1657732200000|2022-07-13 17:10:00|42.99|41.59|43.2|41.8|43.27|41.87|42.95|41.55|315
1657732500000|2022-07-13 17:15:00|43.21|41.81|43.07|41.67|43.21|41.81|43.03|41.63|306
1657732800000|2022-07-13 17:20:00|43.08|41.68|43.17|41.77|43.18|41.78|43.02|41.62|184
1657733100000|2022-07-13 17:25:00|43.18|41.78|43.13|41.73|43.19|41.79|43.03|41.63|279
1657733400000|2022-07-13 17:30:00|43.14|41.74|43.03|41.63|43.14|41.74|42.98|41.58|271
1657733700000|2022-07-13 17:35:00|43.02|41.62|43.07|41.67|43.11|41.71|43.01|41.61|203
1657734000000|2022-07-13 17:40:00|43.08|41.68|43.32|41.92|43.36|41.96|43.07|41.67|223
1657734300000|2022-07-13 17:45:00|43.33|41.93|43.29|41.89|43.34|41.94|43.09|41.69|273
1657734600000|2022-07-13 17:50:00|43.28|41.88|43.24|41.84|43.31|41.91|43.23|41.83|173
1657734900000|2022-07-13 17:55:00|43.23|41.83|43.28|41.88|43.33|41.93|43.2|41.8|161
1657735200000|2022-07-13 18:00:00|43.29|41.89|43.03|41.63|43.3|41.9|42.99|41.59|325
1657735500000|2022-07-13 18:05:00|43.02|41.62|43.1|41.7|43.13|41.73|43.02|41.62|218
1657735800000|2022-07-13 18:10:00|43.09|41.69|43.11|41.71|43.13|41.73|43.06|41.66|126
1657736100000|2022-07-13 18:15:00|43.1|41.7|43.09|41.69|43.12|41.72|43.02|41.62|108
1657736400000|2022-07-13 18:20:00|43.08|41.68|43.17|41.77|43.18|41.78|43.01|41.61|109
1657736700000|2022-07-13 18:25:00|43.18|41.78|43.19|41.79|43.22|41.82|43.12|41.72|148
1657737000000|2022-07-13 18:30:00|43.2|41.8|43.11|41.71|43.28|41.88|43.06|41.66|165
1657737300000|2022-07-13 18:35:00|43.12|41.72|43.13|41.73|43.15|41.75|43.11|41.71|74
1657737600000|2022-07-13 18:40:00|43.12|41.72|43.14|41.74|43.2|41.8|43.1|41.7|99
1657737900000|2022-07-13 18:45:00|43.15|41.75|43.1|41.7|43.18|41.78|43.08|41.68|108
1657738200000|2022-07-13 18:50:00|43.11|41.71|43.06|41.66|43.22|41.82|43.06|41.66|110
1657738500000|2022-07-13 18:55:00|43.07|41.67|43.14|41.74|43.16|41.76|43.04|41.64|165
1657738800000|2022-07-13 19:00:00|43.13|41.73|43.09|41.69|43.14|41.74|43.06|41.66|132
1657739100000|2022-07-13 19:05:00|43.08|41.68|42.95|41.55|43.1|41.7|42.93|41.53|170
1657739400000|2022-07-13 19:10:00|42.97|41.57|43.01|41.61|43.01|41.61|42.94|41.54|73
1657739700000|2022-07-13 19:15:00|43|41.6|42.97|41.57|43.01|41.61|42.94|41.54|76
1657740000000|2022-07-13 19:20:00|42.98|41.58|42.95|41.55|42.98|41.58|42.93|41.53|63
1657740300000|2022-07-13 19:25:00|42.96|41.56|42.95|41.55|42.96|41.56|42.91|41.51|94
1657740600000|2022-07-13 19:30:00|42.93|41.53|42.85|41.45|42.95|41.55|42.84|41.44|115
1657740900000|2022-07-13 19:35:00|42.86|41.46|42.96|41.56|42.96|41.56|42.85|41.45|100
1657741200000|2022-07-13 19:40:00|42.95|41.55|42.81|41.41|42.96|41.56|42.81|41.41|134
1657741500000|2022-07-13 19:45:00|42.82|41.42|42.87|41.47|42.9|41.5|42.81|41.41|78
1657741800000|2022-07-13 19:50:00|42.86|41.46|42.83|41.43|42.86|41.46|42.81|41.41|64
1657742100000|2022-07-13 19:55:00|42.84|41.44|42.81|41.41|42.86|41.46|42.8|41.4|77
1657742400000|2022-07-13 20:00:00|42.82|41.42|42.87|41.47|42.98|41.58|42.8|41.4|137
1657742700000|2022-07-13 20:05:00|42.88|41.48|42.9|41.5|42.9|41.5|42.8|41.4|74
1657743000000|2022-07-13 20:10:00|42.91|41.51|42.89|41.49|42.93|41.53|42.86|41.46|134
1657743300000|2022-07-13 20:15:00|42.9|41.5|42.84|41.44|42.9|41.5|42.81|41.41|64
1657743600000|2022-07-13 20:20:00|42.83|41.43|42.86|41.46|42.87|41.47|42.82|41.42|49
1657743900000|2022-07-13 20:25:00|42.85|41.45|42.84|41.44|42.87|41.47|42.8|41.4|89
1657744200000|2022-07-13 20:30:00|42.83|41.43|42.83|41.43|42.88|41.48|42.82|41.42|96
1657744500000|2022-07-13 20:35:00|42.82|41.42|42.84|41.44|42.88|41.48|42.82|41.42|44
1657744800000|2022-07-13 20:40:00|42.83|41.43|42.74|41.34|42.84|41.44|42.7|41.3|76
1657745100000|2022-07-13 20:45:00|42.75|41.35|42.74|41.34|42.76|41.36|42.73|41.33|34
1657745400000|2022-07-13 20:50:00|42.75|41.35|42.7|41.3|42.76|41.36|42.7|41.3|40
1657745700000|2022-07-13 20:55:00|42.71|41.31|42.75|41.35|42.77|41.37|42.71|41.31|71
1657746000000|2022-07-13 21:00:00|42.74|41.34|42.76|41.36|42.78|41.38|42.72|41.32|38
1657746300000|2022-07-13 21:05:00|42.77|41.37|42.82|41.42|42.84|41.44|42.77|41.37|57
1657746600000|2022-07-13 21:10:00|42.83|41.43|42.83|41.43|42.92|41.52|42.82|41.42|101
1657746900000|2022-07-13 21:15:00|42.85|41.45|42.78|41.38|42.85|41.45|42.77|41.37|85
1657747200000|2022-07-13 21:20:00|42.77|41.37|42.81|41.41|42.82|41.42|42.77|41.37|63
1657747500000|2022-07-13 21:25:00|42.8|41.4|42.88|41.48|42.88|41.48|42.8|41.4|19
1657747800000|2022-07-13 21:30:00|42.87|41.47|42.89|41.49|42.9|41.5|42.86|41.46|69
1657748100000|2022-07-13 21:35:00|42.9|41.5|42.91|41.51|42.94|41.54|42.88|41.48|39
1657748400000|2022-07-13 21:40:00|42.92|41.52|43.09|41.69|43.13|41.73|42.91|41.51|78
1657748700000|2022-07-13 21:45:00|43.1|41.7|43.05|41.65|43.1|41.7|42.98|41.58|131
1657749000000|2022-07-13 21:50:00|43.06|41.66|43.18|41.78|43.18|41.78|43.06|41.66|64
1657749300000|2022-07-13 21:55:00|43.19|41.79|43.15|41.75|43.19|41.79|43.12|41.72|45
1657749600000|2022-07-13 22:00:00|43.14|41.74|43.39|41.99|43.53|42.13|43.12|41.72|191
1657749900000|2022-07-13 22:05:00|43.38|41.98|43.15|41.75|43.45|42.05|43.14|41.74|161
1657750200000|2022-07-13 22:10:00|43.14|41.74|43.18|41.78|43.2|41.8|43.11|41.71|93
1657750500000|2022-07-13 22:15:00|43.19|41.79|43.23|41.83|43.23|41.83|43.14|41.74|74
1657750800000|2022-07-13 22:20:00|43.22|41.82|43.4|42|43.44|42.04|43.21|41.81|108
1657751100000|2022-07-13 22:25:00|43.39|41.99|43.39|41.99|43.48|42.08|43.39|41.99|91
1657751400000|2022-07-13 22:30:00|43.4|42|43.51|42.11|43.59|42.19|43.38|41.98|123
1657751700000|2022-07-13 22:35:00|43.5|42.1|43.27|41.87|43.51|42.11|43.27|41.87|145
1657752000000|2022-07-13 22:40:00|43.26|41.86|43.21|41.81|43.28|41.88|43.2|41.8|102
1657752300000|2022-07-13 22:45:00|43.22|41.82|43.26|41.86|43.28|41.88|43.21|41.81|114
1657752600000|2022-07-13 22:50:00|43.25|41.85|43.33|41.93|43.37|41.97|43.2|41.8|85
1657752900000|2022-07-13 22:55:00|43.34|41.94|43.31|41.91|43.38|41.98|43.31|41.91|47
1657753200000|2022-07-13 23:00:00|43.32|41.92|43.43|42.03|43.47|42.07|43.29|41.89|122
1657753500000|2022-07-13 23:05:00|43.42|42.02|43.45|42.05|43.46|42.06|43.38|41.98|94
1657753800000|2022-07-13 23:10:00|43.46|42.06|43.54|42.14|43.55|42.15|43.4|42|82
1657754100000|2022-07-13 23:15:00|43.53|42.13|43.94|42.54|44.07|42.67|43.53|42.13|453
1657754400000|2022-07-13 23:20:00|43.95|42.55|43.93|42.53|44.13|42.73|43.93|42.53|285
1657754700000|2022-07-13 23:25:00|43.94|42.54|43.89|42.49|43.99|42.59|43.79|42.39|254
1657755000000|2022-07-13 23:30:00|43.9|42.5|44.06|42.66|44.11|42.71|43.9|42.5|170
1657755300000|2022-07-13 23:35:00|44.07|42.67|44.13|42.73|44.17|42.77|44.03|42.63|149
1657755600000|2022-07-13 23:40:00|44.12|42.72|44.3|42.9|44.8|43.4|44.12|42.72|451
1657755900000|2022-07-13 23:45:00|44.31|42.91|44.36|42.96|44.64|43.24|44.29|42.89|302
1657756200000|2022-07-13 23:50:00|44.35|42.95|44.34|42.94|44.57|43.17|44.33|42.93|139
1657756500000|2022-07-13 23:55:00|44.35|42.95|44.53|43.13|44.64|43.24|44.33|42.93|215
1657756800000|2022-07-14 00:00:00|44.52|43.12|44.59|43.19|44.69|43.29|44.44|43.04|208
1657757100000|2022-07-14 00:05:00|44.58|43.18|44.33|42.93|44.6|43.2|44.33|42.93|171
1657757400000|2022-07-14 00:10:00|44.32|42.92|44.39|42.99|44.39|42.99|44.27|42.87|95
1657757700000|2022-07-14 00:15:00|44.4|43|44.25|42.85|44.4|43|44.19|42.79|90
1657758000000|2022-07-14 00:20:00|44.26|42.86|44.22|42.82|44.31|42.91|44.17|42.77|88
1657758300000|2022-07-14 00:25:00|44.21|42.81|44.15|42.75|44.24|42.84|44.14|42.74|61
1657758600000|2022-07-14 00:30:00|44.16|42.76|44.2|42.8|44.23|42.83|44.14|42.74|93
1657758900000|2022-07-14 00:35:00|44.19|42.79|44.14|42.74|44.2|42.8|44.13|42.73|79
1657759200000|2022-07-14 00:40:00|44.15|42.75|44.15|42.75|44.21|42.81|44.13|42.73|79
1657759500000|2022-07-14 00:45:00|44.16|42.76|44.09|42.69|44.21|42.81|44.08|42.68|70
1657759800000|2022-07-14 00:50:00|44.08|42.68|43.88|43.18|44.18|43.18|43.83|42.68|55
1657760100000|2022-07-14 00:55:00|43.87|43.17|44.18|42.78|44.2|43.17|43.83|42.76|61
1657760400000|2022-07-14 01:00:00|44.19|42.79|44.22|42.82|44.23|42.83|44.15|42.75|68
1657760700000|2022-07-14 01:05:00|44.23|42.83|44.3|42.9|44.3|42.9|44.15|42.75|49
1657761000000|2022-07-14 01:10:00|44.29|42.89|44.37|42.97|44.39|42.99|44.28|42.88|59
1657761300000|2022-07-14 01:15:00|44.36|42.96|44.38|42.98|44.57|43.17|44.34|42.94|180
1657761600000|2022-07-14 01:20:00|44.37|42.97|44.36|42.96|44.46|43.06|44.33|42.93|158
1657761900000|2022-07-14 01:25:00|44.35|42.95|44.23|42.83|44.35|42.95|44.2|42.8|92
1657762200000|2022-07-14 01:30:00|44.24|42.84|43.84|43.14|44.24|43.19|43.77|42.83|89
1657762500000|2022-07-14 01:35:00|43.83|43.13|44.17|42.77|44.2|43.16|43.8|42.74|87
1657762800000|2022-07-14 01:40:00|44.16|42.76|44.21|42.81|44.22|42.82|44.15|42.75|105
1657763100000|2022-07-14 01:45:00|44.22|42.82|44.18|42.78|44.23|42.83|44.18|42.78|103
1657763400000|2022-07-14 01:50:00|44.17|42.77|44.2|42.8|44.2|42.8|44.15|42.75|52
1657763700000|2022-07-14 01:55:00|44.19|42.79|44.24|42.84|44.27|42.87|44.13|42.73|97
1657764000000|2022-07-14 02:00:00|44.25|42.85|44.22|42.82|44.27|42.87|44.18|42.78|76
1657764300000|2022-07-14 02:05:00|44.21|42.81|44.14|42.74|44.23|42.83|44.13|42.73|42
1657764600000|2022-07-14 02:10:00|44.15|42.75|44.14|42.74|44.18|42.78|44.14|42.74|32
1657764900000|2022-07-14 02:15:00|44.13|42.73|44.14|42.74|44.17|42.77|44.13|42.73|74
1657765200000|2022-07-14 02:20:00|44.13|42.73|44.08|42.68|44.14|42.74|44.06|42.66|71
1657765500000|2022-07-14 02:25:00|44.07|42.67|43.73|43.03|44.08|43.04|43.72|42.67|21
1657765800000|2022-07-14 02:30:00|43.74|43.04|44.17|42.77|44.2|43.09|43.74|42.7|46
1657766100000|2022-07-14 02:35:00|44.18|42.78|44.24|42.84|44.27|42.87|44.17|42.77|53
1657766400000|2022-07-14 02:40:00|44.25|42.85|44.08|42.68|44.25|42.85|44.08|42.68|71
1657766700000|2022-07-14 02:45:00|44.09|42.69|44.07|42.67|44.11|42.71|44.07|42.67|43
1657767000000|2022-07-14 02:50:00|44.06|42.66|43.97|42.57|44.06|42.66|43.94|42.54|74
1657767300000|2022-07-14 02:55:00|43.96|42.56|44.01|42.61|44.04|42.64|43.96|42.56|64
1657767600000|2022-07-14 03:00:00|44.02|42.62|44.2|42.8|44.22|42.82|44.02|42.62|128
1657767900000|2022-07-14 03:05:00|44.21|42.81|44.21|42.81|44.25|42.85|44.17|42.77|85
1657768200000|2022-07-14 03:10:00|44.22|42.82|44.18|42.78|44.22|42.82|44.17|42.77|51
1657768500000|2022-07-14 03:15:00|44.19|42.79|44.21|42.81|44.23|42.83|44.18|42.78|85
1657768800000|2022-07-14 03:20:00|44.22|42.82|44.21|42.81|44.33|42.93|44.21|42.81|72
1657769100000|2022-07-14 03:25:00|44.2|42.8|44.23|42.83|44.23|42.83|44.16|42.76|88
1657769400000|2022-07-14 03:30:00|44.24|42.84|44.24|42.84|44.27|42.87|44.2|42.8|80
1657769700000|2022-07-14 03:35:00|44.23|42.83|44.1|42.7|44.25|42.85|44.09|42.69|96
1657770000000|2022-07-14 03:40:00|44.11|42.71|44.16|42.76|44.17|42.77|44.09|42.69|66
1657770300000|2022-07-14 03:45:00|44.17|42.77|44.11|42.71|44.17|42.77|44.07|42.67|80
1657770600000|2022-07-14 03:50:00|44.12|42.72|44.14|42.74|44.16|42.76|44.11|42.71|52
1657770900000|2022-07-14 03:55:00|44.13|42.73|44.15|42.75|44.16|42.76|44.12|42.72|24
1657771200000|2022-07-14 04:00:00|44.16|42.76|44.16|42.76|44.2|42.8|44.13|42.73|62
1657771500000|2022-07-14 04:05:00|44.15|42.75|44.18|42.78|44.2|42.8|44.13|42.73|64
1657771800000|2022-07-14 04:10:00|44.19|42.79|44.28|42.88|44.28|42.88|44.18|42.78|70
1657772100000|2022-07-14 04:15:00|44.27|42.87|44.03|42.63|44.3|42.9|44.01|42.61|105
1657772400000|2022-07-14 04:20:00|44.04|42.64|43.96|42.56|44.06|42.66|43.89|42.49|101
1657772700000|2022-07-14 04:25:00|43.95|42.55|43.97|42.57|43.99|42.59|43.93|42.53|73
1657773000000|2022-07-14 04:30:00|43.96|42.56|44.05|42.65|44.06|42.66|43.96|42.56|58
1657773300000|2022-07-14 04:35:00|44.04|42.64|43.97|42.57|44.05|42.65|43.97|42.57|62
1657773600000|2022-07-14 04:40:00|43.98|42.58|43.97|42.57|44|42.6|43.95|42.55|34
1657773900000|2022-07-14 04:45:00|43.96|42.56|43.96|42.56|44|42.93|43.57|42.56|67
1657774200000|2022-07-14 04:50:00|43.97|42.57|43.8|42.4|44|42.6|43.75|42.35|86
1657774500000|2022-07-14 04:55:00|43.81|42.41|43.77|42.37|43.81|42.41|43.74|42.34|134
1657774800000|2022-07-14 05:00:00|43.76|42.36|43.85|42.45|43.85|42.45|43.76|42.36|120
1657775100000|2022-07-14 05:05:00|43.86|42.46|43.85|42.45|43.89|42.49|43.82|42.42|89
1657775400000|2022-07-14 05:10:00|43.86|42.46|43.88|42.48|43.89|42.49|43.85|42.45|48
1657775700000|2022-07-14 05:15:00|43.9|42.5|43.91|42.51|43.98|42.58|43.89|42.49|107
1657776000000|2022-07-14 05:20:00|43.92|42.52|43.89|42.49|43.93|42.53|43.88|42.48|80
1657776300000|2022-07-14 05:25:00|43.88|42.48|44.02|42.62|44.03|42.63|43.87|42.47|63
1657776600000|2022-07-14 05:30:00|44.03|42.63|43.98|42.58|44.06|42.66|43.96|42.56|120
1657776900000|2022-07-14 05:35:00|43.97|42.57|43.95|42.55|44|42.6|43.95|42.55|74
1657777200000|2022-07-14 05:40:00|43.94|42.54|43.91|42.51|43.96|42.56|43.89|42.49|48
1657777500000|2022-07-14 05:45:00|43.9|42.5|43.86|42.46|43.94|42.54|43.79|42.39|85
1657777800000|2022-07-14 05:50:00|43.87|42.47|43.75|42.35|43.87|42.47|43.61|42.21|195
1657778100000|2022-07-14 05:55:00|43.74|42.34|43.77|42.37|43.77|42.37|43.7|42.3|83
1657778400000|2022-07-14 06:00:00|43.76|42.36|43.68|42.28|43.76|42.36|43.65|42.25|112
1657778700000|2022-07-14 06:05:00|43.69|42.29|43.69|42.29|43.75|42.35|43.65|42.25|85
1657779000000|2022-07-14 06:10:00|43.7|42.3|43.71|42.31|43.72|42.32|43.64|42.24|56
1657779300000|2022-07-14 06:15:00|43.7|42.3|43.71|42.31|43.72|42.32|43.66|42.26|75
1657779600000|2022-07-14 06:20:00|43.72|42.32|43.63|42.23|43.72|42.32|43.62|42.22|56
1657779900000|2022-07-14 06:25:00|43.64|42.24|43.53|42.13|43.64|42.24|43.53|42.13|99
1657780200000|2022-07-14 06:30:00|43.52|42.12|43.42|42.02|43.55|42.15|43.38|41.98|217
1657780500000|2022-07-14 06:35:00|43.43|42.03|43.47|42.07|43.54|42.14|43.4|42|105
1657780800000|2022-07-14 06:40:00|43.49|42.09|43.5|42.1|43.51|42.11|43.4|42|77
1657781100000|2022-07-14 06:45:00|43.49|42.09|43.57|42.17|43.62|42.22|43.49|42.09|95
1657781400000|2022-07-14 06:50:00|43.56|42.16|43.53|42.13|43.58|42.18|43.5|42.1|61
1657781700000|2022-07-14 06:55:00|43.54|42.14|43.56|42.16|43.58|42.18|43.52|42.12|59
1657782000000|2022-07-14 07:00:00|43.54|42.14|43.54|42.14|43.58|42.18|43.53|42.13|69
1657782300000|2022-07-14 07:05:00|43.53|42.13|43.35|41.95|43.53|42.13|43.35|41.95|138
1657782600000|2022-07-14 07:10:00|43.36|41.96|43.46|42.06|43.48|42.08|43.35|41.95|99
1657782900000|2022-07-14 07:15:00|43.44|42.04|43.52|42.12|43.55|42.15|43.43|42.03|106
1657783200000|2022-07-14 07:20:00|43.51|42.11|43.46|42.06|43.54|42.14|43.46|42.06|88
1657783500000|2022-07-14 07:25:00|43.45|42.05|43.47|42.07|43.55|42.15|43.45|42.05|91
1657783800000|2022-07-14 07:30:00|43.49|42.09|43.47|42.07|43.55|42.15|43.43|42.03|74
1657784100000|2022-07-14 07:35:00|43.46|42.06|43.46|42.06|43.56|42.16|43.46|42.06|71
1657784400000|2022-07-14 07:40:00|43.45|42.05|43.48|42.08|43.59|42.19|43.33|41.93|126
1657784700000|2022-07-14 07:45:00|43.47|42.07|43.43|42.03|43.49|42.09|43.42|42.02|83
1657785000000|2022-07-14 07:50:00|43.42|42.02|43.41|42.01|43.44|42.04|43.39|41.99|96
1657785300000|2022-07-14 07:55:00|43.43|42.03|43.41|42.01|43.45|42.05|43.4|42|70
1657785600000|2022-07-14 08:00:00|43.42|42.02|43.49|42.09|43.56|42.16|43.34|41.94|129
1657785900000|2022-07-14 08:05:00|43.48|42.08|43.41|42.01|43.49|42.09|43.3|41.9|94
1657786200000|2022-07-14 08:10:00|43.4|42|43.42|42.02|43.47|42.07|43.36|41.96|55
1657786500000|2022-07-14 08:15:00|43.43|42.03|43.39|41.99|43.47|42.07|43.39|41.99|93
1657786800000|2022-07-14 08:20:00|43.41|42.01|43.29|41.89|43.41|42.01|43.29|41.89|84
1657787100000|2022-07-14 08:25:00|43.3|41.9|43.31|41.91|43.37|41.97|43.29|41.89|96
1657787400000|2022-07-14 08:30:00|43.3|41.9|43.24|41.84|43.32|41.92|43.23|41.83|85
1657787700000|2022-07-14 08:35:00|43.26|41.86|43.01|41.61|43.26|41.86|43|41.6|198
1657788000000|2022-07-14 08:40:00|43.02|41.62|42.97|41.57|43.09|41.69|42.96|41.56|161
1657788300000|2022-07-14 08:45:00|42.96|41.56|42.98|41.58|43.05|41.65|42.94|41.54|144
1657788600000|2022-07-14 08:50:00|42.99|41.59|42.81|41.41|43.01|41.61|42.8|41.4|190
1657788900000|2022-07-14 08:55:00|42.82|41.42|42.84|41.44|42.89|41.49|42.8|41.4|171
1657789200000|2022-07-14 09:00:00|42.83|41.43|42.75|41.35|42.85|41.45|42.64|41.24|254
1657789500000|2022-07-14 09:05:00|42.76|41.36|42.67|41.27|42.77|41.37|42.57|41.17|189
1657789800000|2022-07-14 09:10:00|42.66|41.26|42.72|41.32|42.73|41.33|42.66|41.26|33
1657790100000|2022-07-14 09:15:00|42.73|41.33|42.76|41.36|42.76|41.36|42.71|41.31|59
1657790400000|2022-07-14 09:20:00|42.77|41.37|42.71|41.31|42.78|41.38|42.65|41.25|53
1657790700000|2022-07-14 09:25:00|42.72|41.32|42.69|41.29|42.74|41.34|42.69|41.29|50
1657791000000|2022-07-14 09:30:00|42.7|41.3|42.74|41.34|42.75|41.35|42.7|41.3|55
1657791300000|2022-07-14 09:35:00|42.71|41.31|42.69|41.29|42.71|41.31|42.63|41.23|32
1657791600000|2022-07-14 09:40:00|42.68|41.28|42.76|41.36|42.76|41.36|42.6|41.2|167
1657791900000|2022-07-14 09:45:00|42.75|41.35|42.83|41.43|42.89|41.49|42.74|41.34|143
1657792200000|2022-07-14 09:50:00|42.84|41.44|42.87|41.47|42.9|41.5|42.8|41.4|107
1657792500000|2022-07-14 09:55:00|42.89|41.49|42.95|41.55|42.96|41.56|42.85|41.45|123
1657792800000|2022-07-14 10:00:00|42.96|41.56|42.93|41.53|42.96|41.56|42.88|41.48|139
1657793100000|2022-07-14 10:05:00|42.94|41.54|43.01|41.61|43.05|41.65|42.93|41.53|94
1657793400000|2022-07-14 10:10:00|43.02|41.62|42.96|41.56|43.02|41.62|42.94|41.54|70
1657793700000|2022-07-14 10:15:00|42.98|41.58|42.96|41.56|42.98|41.58|42.87|41.47|184
1657794000000|2022-07-14 10:20:00|42.97|41.57|42.9|41.5|42.97|41.57|42.88|41.48|106
1657794300000|2022-07-14 10:25:00|42.89|41.49|42.92|41.52|42.93|41.53|42.88|41.48|62
1657794600000|2022-07-14 10:30:00|42.91|41.51|42.99|41.59|42.99|41.59|42.89|41.49|99
1657794900000|2022-07-14 10:35:00|42.98|41.58|43.01|41.61|43.03|41.63|42.98|41.58|84
1657795200000|2022-07-14 10:40:00|43.02|41.62|43.05|41.65|43.11|41.71|42.99|41.59|111
1657795500000|2022-07-14 10:45:00|43.04|41.64|42.88|41.48|43.11|41.71|42.88|41.48|115
1657795800000|2022-07-14 10:50:00|42.89|41.49|42.89|41.49|42.92|41.52|42.81|41.41|126
1657796100000|2022-07-14 10:55:00|42.88|41.48|42.93|41.53|42.95|41.55|42.87|41.47|97
1657796400000|2022-07-14 11:00:00|42.94|41.54|42.89|41.49|43.01|41.61|42.88|41.48|101
1657796700000|2022-07-14 11:05:00|42.88|41.48|42.86|41.46|42.91|41.51|42.85|41.45|102
1657797000000|2022-07-14 11:10:00|42.85|41.45|42.79|41.39|42.86|41.46|42.76|41.36|76
1657797300000|2022-07-14 11:15:00|42.8|41.4|42.86|41.46|42.91|41.51|42.71|41.31|105
1657797600000|2022-07-14 11:20:00|42.87|41.47|42.7|41.3|42.96|41.56|42.66|41.26|183
1657797900000|2022-07-14 11:25:00|42.69|41.29|42.63|41.23|42.69|41.29|42.6|41.2|97
1657798200000|2022-07-14 11:30:00|42.62|41.22|42.57|41.17|42.8|41.4|42.47|41.07|210
1657798500000|2022-07-14 11:35:00|42.56|41.16|42.61|41.21|42.65|41.25|42.5|41.1|184
1657798800000|2022-07-14 11:40:00|42.62|41.22|42.68|41.28|42.74|41.34|42.61|41.21|119
1657799100000|2022-07-14 11:45:00|42.69|41.29|42.71|41.31|42.73|41.33|42.67|41.27|125
1657799400000|2022-07-14 11:50:00|42.69|41.29|42.69|41.29|42.76|41.36|42.67|41.27|78
1657799700000|2022-07-14 11:55:00|42.7|41.3|42.66|41.26|42.72|41.32|42.65|41.25|45
1657800000000|2022-07-14 12:00:00|42.67|41.27|42.64|41.24|42.7|41.3|42.63|41.23|74
1657800300000|2022-07-14 12:05:00|42.63|41.23|42.74|41.34|42.75|41.35|42.59|41.19|85
1657800600000|2022-07-14 12:10:00|42.73|41.33|42.81|41.41|42.84|41.44|42.71|41.31|112
1657800900000|2022-07-14 12:15:00|42.82|41.42|42.74|41.34|42.83|41.43|42.71|41.31|135
1657801200000|2022-07-14 12:20:00|42.73|41.33|42.71|41.31|42.78|41.38|42.71|41.31|87
1657801500000|2022-07-14 12:25:00|42.7|41.3|42.62|41.22|42.71|41.31|42.55|41.15|168
1657801800000|2022-07-14 12:30:00|42.61|41.21|42.85|41.45|42.88|41.48|42.4|41|356
1657802100000|2022-07-14 12:35:00|42.86|41.46|42.93|41.53|43|41.6|42.78|41.38|222
1657802400000|2022-07-14 12:40:00|42.95|41.55|42.91|41.51|42.98|41.58|42.89|41.49|172
1657802700000|2022-07-14 12:45:00|42.9|41.5|42.87|41.47|42.94|41.54|42.82|41.42|148
1657803000000|2022-07-14 12:50:00|42.86|41.46|42.84|41.44|42.87|41.47|42.81|41.41|103
1657803300000|2022-07-14 12:55:00|42.83|41.43|42.85|41.45|42.89|41.49|42.74|41.34|152
1657803600000|2022-07-14 13:00:00|42.84|41.44|42.91|41.51|42.94|41.54|42.8|41.4|149
1657803900000|2022-07-14 13:05:00|42.9|41.5|42.74|41.34|42.92|41.52|42.72|41.32|130
1657804200000|2022-07-14 13:10:00|42.73|41.33|42.74|41.34|42.76|41.36|42.68|41.28|112
1657804500000|2022-07-14 13:15:00|42.73|41.33|42.81|41.41|42.82|41.42|42.68|41.28|139
1657804800000|2022-07-14 13:20:00|42.79|41.39|42.78|41.38|42.81|41.41|42.74|41.34|129
1657805100000|2022-07-14 13:25:00|42.79|41.39|42.65|41.25|42.79|41.39|42.64|41.24|94
1657805400000|2022-07-14 13:30:00|42.66|41.26|42.13|41.43|42.79|41.58|42.07|41.13|308
1657805700000|2022-07-14 13:35:00|42.12|41.42|42.08|41.38|42.21|41.51|42.05|41.35|186
1657806000000|2022-07-14 13:40:00|42.07|41.37|42.13|41.43|42.43|41.44|42.05|41.03|154
1657806300000|2022-07-14 13:45:00|42.14|41.44|42.28|41.58|42.31|41.61|42.14|41.44|129
1657806600000|2022-07-14 13:50:00|42.27|41.57|42.38|41.68|42.43|41.73|42.27|41.57|146
1657806900000|2022-07-14 13:55:00|42.39|41.69|42.29|41.59|42.44|41.74|42.28|41.58|105
1657807200000|2022-07-14 14:00:00|42.28|41.58|42.19|41.49|42.31|41.61|42.19|41.49|110
1657807500000|2022-07-14 14:05:00|42.18|41.48|42.21|41.51|42.25|41.55|42.17|41.47|68
1657807800000|2022-07-14 14:10:00|42.2|41.5|42.3|41.6|42.32|41.62|42.16|41.46|96
1657808100000|2022-07-14 14:15:00|42.31|41.61|42.2|41.5|42.68|41.61|42.2|41.15|128
1657808400000|2022-07-14 14:20:00|42.19|41.49|42.25|41.55|42.26|41.56|42.19|41.49|97
1657808700000|2022-07-14 14:25:00|42.24|41.54|42.26|41.56|42.27|41.57|42.21|41.51|112
1657809000000|2022-07-14 14:30:00|42.25|41.55|42.62|41.22|42.7|41.57|42.11|41.06|163
1657809300000|2022-07-14 14:35:00|42.61|41.21|42.63|41.23|42.65|41.25|42.55|41.15|141
1657809600000|2022-07-14 14:40:00|42.64|41.24|42.7|41.3|42.75|41.35|42.62|41.22|124
1657809900000|2022-07-14 14:45:00|42.71|41.31|42.83|41.43|42.85|41.45|42.66|41.26|144
1657810200000|2022-07-14 14:50:00|42.84|41.44|43.02|41.62|43.03|41.63|42.83|41.43|214
1657810500000|2022-07-14 14:55:00|43.01|41.61|43.01|41.61|43.09|41.69|42.96|41.56|158
1657810800000|2022-07-14 15:00:00|43|41.6|43.17|41.77|43.24|41.84|42.98|41.58|273
1657811100000|2022-07-14 15:05:00|43.16|41.76|43.36|41.96|43.38|41.98|43.16|41.76|268
1657811400000|2022-07-14 15:10:00|43.35|41.95|43.35|41.95|43.5|42.1|43.35|41.95|236
1657811700000|2022-07-14 15:15:00|43.36|41.96|43.55|42.15|43.63|42.23|43.27|41.87|257
1657812000000|2022-07-14 15:20:00|43.57|42.17|43.66|42.26|43.66|42.26|43.49|42.09|203
1657812300000|2022-07-14 15:25:00|43.67|42.27|43.64|42.24|43.73|42.33|43.61|42.21|157
1657812600000|2022-07-14 15:30:00|43.65|42.25|43.51|42.11|43.65|42.25|43.49|42.09|132
1657812900000|2022-07-14 15:35:00|43.5|42.1|43.74|42.34|43.75|42.35|43.41|42.01|184
1657813200000|2022-07-14 15:40:00|43.75|42.35|44|42.6|44.08|42.68|43.74|42.34|310
1657813500000|2022-07-14 15:45:00|44.01|42.61|44.17|42.77|44.19|42.79|43.92|42.52|334
1657813800000|2022-07-14 15:50:00|44.18|42.78|43.9|42.5|44.18|42.78|43.9|42.5|261
1657814100000|2022-07-14 15:55:00|43.91|42.51|43.85|42.45|43.95|42.55|43.78|42.38|202
1657814400000|2022-07-14 16:00:00|43.86|42.46|44.07|42.67|44.08|42.68|43.85|42.45|175
1657814700000|2022-07-14 16:05:00|44.06|42.66|43.85|42.45|44.07|42.67|43.84|42.44|191
1657815000000|2022-07-14 16:10:00|43.86|42.46|43.87|42.47|43.88|42.48|43.75|42.35|171
1657815300000|2022-07-14 16:15:00|43.86|42.46|43.93|42.53|44.05|42.65|43.85|42.45|163
1657815600000|2022-07-14 16:20:00|43.94|42.54|43.93|42.53|43.96|42.56|43.9|42.5|73
1657815900000|2022-07-14 16:25:00|43.92|42.52|43.75|42.35|43.93|42.53|43.74|42.34|147
1657816200000|2022-07-14 16:30:00|43.76|42.36|43.73|42.33|43.81|42.41|43.72|42.32|134
1657816500000|2022-07-14 16:35:00|43.74|42.34|43.77|42.37|43.85|42.45|43.72|42.32|196
1657816800000|2022-07-14 16:40:00|43.78|42.38|43.72|42.32|43.78|42.38|43.66|42.26|118
1657817100000|2022-07-14 16:45:00|43.73|42.33|43.66|42.26|43.79|42.39|43.63|42.23|158
1657817400000|2022-07-14 16:50:00|43.65|42.25|43.63|42.23|43.68|42.28|43.53|42.13|169
1657817700000|2022-07-14 16:55:00|43.62|42.22|43.68|42.28|43.72|42.32|43.59|42.19|103
1657818000000|2022-07-14 17:00:00|43.67|42.27|43.72|42.32|43.75|42.35|43.67|42.27|74
1657818300000|2022-07-14 17:05:00|43.71|42.31|43.83|42.43|43.84|42.44|43.66|42.26|66
1657818600000|2022-07-14 17:10:00|43.84|42.44|43.74|42.34|43.84|42.44|43.73|42.33|64
1657818900000|2022-07-14 17:15:00|43.75|42.35|43.99|42.59|44|42.6|43.73|42.33|186
1657819200000|2022-07-14 17:20:00|44|42.6|44.21|42.81|44.37|42.97|44|42.6|344
1657819500000|2022-07-14 17:25:00|44.22|42.82|44.56|43.16|44.58|43.18|44.21|42.81|255
1657819800000|2022-07-14 17:30:00|44.57|43.17|44.49|43.09|44.67|43.27|44.48|43.08|228
1657820100000|2022-07-14 17:35:00|44.5|43.1|44.54|43.14|44.56|43.16|44.48|43.08|136
1657820400000|2022-07-14 17:40:00|44.52|43.12|44.53|43.13|44.6|43.2|44.48|43.08|76
1657820700000|2022-07-14 17:45:00|44.54|43.14|44.54|43.14|44.55|43.15|44.45|43.05|92
1657821000000|2022-07-14 17:50:00|44.55|43.15|44.75|43.35|44.75|43.35|44.44|43.04|164
1657821300000|2022-07-14 17:55:00|44.76|43.36|44.77|43.37|44.89|43.49|44.72|43.32|284
1657821600000|2022-07-14 18:00:00|44.78|43.38|44.83|43.43|44.96|43.56|44.73|43.33|275
1657821900000|2022-07-14 18:05:00|44.82|43.42|44.89|43.49|44.98|43.58|44.75|43.35|186
1657822200000|2022-07-14 18:10:00|44.88|43.48|44.91|43.51|44.97|43.57|44.82|43.42|61
1657822500000|2022-07-14 18:15:00|44.92|43.52|45.18|43.78|45.25|43.85|44.89|43.49|205
1657822800000|2022-07-14 18:20:00|45.19|43.79|45.06|43.66|45.24|43.84|45.01|43.61|185
1657823100000|2022-07-14 18:25:00|45.07|43.67|45.12|43.72|45.17|43.77|44.96|43.56|215
1657823400000|2022-07-14 18:30:00|45.13|43.73|45.09|43.69|45.17|43.77|45.01|43.61|176
1657823700000|2022-07-14 18:35:00|45.1|43.7|45|43.6|45.14|43.74|44.99|43.59|106
1657824000000|2022-07-14 18:40:00|45.01|43.61|44.87|43.47|45.04|43.64|44.86|43.46|96
1657824300000|2022-07-14 18:45:00|44.88|43.48|44.91|43.51|44.97|43.57|44.88|43.48|102
1657824600000|2022-07-14 18:50:00|44.92|43.52|44.88|43.48|44.95|43.55|44.84|43.44|147
1657824900000|2022-07-14 18:55:00|44.87|43.47|44.92|43.52|44.96|43.56|44.86|43.46|132
1657825200000|2022-07-14 19:00:00|44.93|43.53|45.03|43.63|45.04|43.64|44.92|43.52|141
1657825500000|2022-07-14 19:05:00|45.02|43.62|44.78|43.38|45.09|43.69|44.77|43.37|216
1657825800000|2022-07-14 19:10:00|44.79|43.39|44.82|43.42|44.86|43.46|44.76|43.36|146
1657826100000|2022-07-14 19:15:00|44.81|43.41|44.79|43.39|44.84|43.44|44.76|43.36|126
1657826400000|2022-07-14 19:20:00|44.8|43.4|44.88|43.48|44.88|43.48|44.79|43.39|103
1657826700000|2022-07-14 19:25:00|44.87|43.47|45.07|43.67|45.08|43.68|44.86|43.46|93
1657827000000|2022-07-14 19:30:00|45.08|43.68|45.02|43.62|45.31|43.91|45|43.6|311
1657827300000|2022-07-14 19:35:00|45.01|43.61|44.74|43.34|45.11|43.71|44.72|43.32|292
1657827600000|2022-07-14 19:40:00|44.73|43.33|44.77|43.37|44.79|43.39|44.72|43.32|117
1657827900000|2022-07-14 19:45:00|44.76|43.36|44.77|43.37|44.78|43.38|44.73|43.33|104
1657828200000|2022-07-14 19:50:00|44.78|43.38|44.76|43.36|44.8|43.4|44.73|43.33|110
1657828500000|2022-07-14 19:55:00|44.75|43.35|44.67|43.27|44.83|43.43|44.67|43.27|106
1657828800000|2022-07-14 20:00:00|44.68|43.28|44.72|43.32|44.75|43.35|44.68|43.28|94
1657829100000|2022-07-14 20:05:00|44.71|43.31|44.66|43.26|44.71|43.31|44.58|43.18|115
1657829400000|2022-07-14 20:10:00|44.65|43.25|44.67|43.27|44.67|43.27|44.59|43.19|76
1657829700000|2022-07-14 20:15:00|44.68|43.28|44.6|43.2|44.7|43.3|44.6|43.2|46
1657830000000|2022-07-14 20:20:00|44.61|43.21|44.65|43.25|44.67|43.27|44.6|43.2|37
1657830300000|2022-07-14 20:25:00|44.64|43.24|44.69|43.29|44.77|43.37|44.64|43.24|79
1657830600000|2022-07-14 20:30:00|44.7|43.3|44.6|43.2|44.74|43.34|44.6|43.2|71
1657830900000|2022-07-14 20:35:00|44.61|43.21|44.7|43.3|44.71|43.31|44.6|43.2|69
1657831200000|2022-07-14 20:40:00|44.69|43.29|44.81|43.41|44.83|43.43|44.69|43.29|48
1657831500000|2022-07-14 20:45:00|44.82|43.42|44.73|43.33|44.82|43.42|44.63|43.23|83
1657831800000|2022-07-14 20:50:00|44.74|43.34|44.79|43.39|44.79|43.39|44.71|43.31|44
1657832100000|2022-07-14 20:55:00|44.78|43.38|44.8|43.4|44.87|43.47|44.75|43.35|76
1657832400000|2022-07-14 21:00:00|44.81|43.41|44.81|43.41|44.84|43.44|44.78|43.38|44
1657832700000|2022-07-14 21:05:00|44.8|43.4|44.78|43.38|44.81|43.41|44.76|43.36|35
1657833000000|2022-07-14 21:10:00|44.77|43.37|44.79|43.39|44.8|43.4|44.77|43.37|27
1657833300000|2022-07-14 21:15:00|44.8|43.4|44.7|43.3|44.8|43.4|44.69|43.29|66
1657833600000|2022-07-14 21:20:00|44.69|43.29|44.62|43.22|44.7|43.3|44.6|43.2|75
1657833900000|2022-07-14 21:25:00|44.64|43.24|44.44|43.04|44.64|43.24|44.41|43.01|143
1657834200000|2022-07-14 21:30:00|44.45|43.05|44.5|43.1|44.51|43.11|44.43|43.03|49
1657834500000|2022-07-14 21:35:00|44.51|43.11|44.54|43.14|44.55|43.15|44.5|43.1|25
1657834800000|2022-07-14 21:40:00|44.53|43.13|44.53|43.13|44.55|43.15|44.51|43.11|53
1657835100000|2022-07-14 21:45:00|44.54|43.14|44.5|43.1|44.58|43.18|44.5|43.1|72
1657835400000|2022-07-14 21:50:00|44.48|43.08|44.46|43.06|44.51|43.11|44.42|43.02|87
1657835700000|2022-07-14 21:55:00|44.45|43.05|44.46|43.06|44.47|43.07|44.41|43.01|69
1657836000000|2022-07-14 22:00:00|44.45|43.05|44.5|43.1|44.5|43.1|44.44|43.04|54
1657836300000|2022-07-14 22:05:00|44.51|43.11|44.4|43|44.51|43.11|44.4|43|53
1657836600000|2022-07-14 22:10:00|44.41|43.01|44.42|43.02|44.48|43.08|44.4|43|54
1657836900000|2022-07-14 22:15:00|44.44|43.04|44.4|43|44.46|43.06|44.39|42.99|84
1657837200000|2022-07-14 22:20:00|44.38|42.98|44.37|42.97|44.4|43|44.32|42.92|106
1657837500000|2022-07-14 22:25:00|44.36|42.96|44.36|42.96|44.39|42.99|44.34|42.94|66
1657837800000|2022-07-14 22:30:00|44.35|42.95|44.55|43.15|44.58|43.18|44.35|42.95|120
1657838100000|2022-07-14 22:35:00|44.56|43.16|44.5|43.1|44.61|43.21|44.49|43.09|139
1657838400000|2022-07-14 22:40:00|44.49|43.09|44.46|43.06|44.5|43.1|44.45|43.05|37
1657838700000|2022-07-14 22:45:00|44.45|43.05|44.46|43.06|44.53|43.13|44.44|43.04|71
1657839000000|2022-07-14 22:50:00|44.45|43.05|44.46|43.06|44.49|43.09|44.43|43.03|43
1657839300000|2022-07-14 22:55:00|44.48|43.08|44.52|43.12|44.52|43.12|44.46|43.06|63
1657839600000|2022-07-14 23:00:00|44.51|43.11|44.56|43.16|44.61|43.21|44.51|43.11|84
1657839900000|2022-07-14 23:05:00|44.57|43.17|44.56|43.16|44.57|43.17|44.51|43.11|77
1657840200000|2022-07-14 23:10:00|44.57|43.17|44.61|43.21|44.67|43.27|44.57|43.17|69
1657840500000|2022-07-14 23:15:00|44.62|43.22|44.73|43.33|44.79|43.39|44.55|43.15|148
1657840800000|2022-07-14 23:20:00|44.75|43.35|44.7|43.3|44.82|43.42|44.67|43.27|136
1657841100000|2022-07-14 23:25:00|44.71|43.31|44.78|43.38|44.83|43.43|44.68|43.28|101
1657841400000|2022-07-14 23:30:00|44.79|43.39|44.78|43.38|44.81|43.41|44.72|43.32|79
1657841700000|2022-07-14 23:35:00|44.77|43.37|44.85|43.45|44.85|43.45|44.74|43.34|94
1657842000000|2022-07-14 23:40:00|44.86|43.46|44.83|43.43|44.91|43.51|44.83|43.43|97
1657842300000|2022-07-14 23:45:00|44.84|43.44|44.85|43.45|44.94|43.54|44.82|43.42|136
1657842600000|2022-07-14 23:50:00|44.84|43.44|44.75|43.35|44.85|43.45|44.74|43.34|144
1657842900000|2022-07-14 23:55:00|44.74|43.34|44.85|43.45|44.87|43.47|44.73|43.33|215
1657843200000|2022-07-15 00:00:00|44.86|43.46|44.9|43.5|45.07|43.67|44.82|43.42|307
1657843500000|2022-07-15 00:05:00|44.91|43.51|44.73|43.33|44.97|43.57|44.69|43.29|307
1657843800000|2022-07-15 00:10:00|44.72|43.32|44.6|43.2|44.74|43.34|44.56|43.16|278
1657844100000|2022-07-15 00:15:00|44.58|43.18|44.5|43.1|44.63|43.23|44.49|43.09|198
1657844400000|2022-07-15 00:20:00|44.51|43.11|44.41|43.01|44.52|43.12|44.41|43.01|92
1657844700000|2022-07-15 00:25:00|44.42|43.02|44.48|43.08|44.52|43.12|44.41|43.01|142
1657845000000|2022-07-15 00:30:00|44.49|43.09|44.54|43.14|44.56|43.16|44.49|43.09|100
1657845300000|2022-07-15 00:35:00|44.55|43.15|44.41|43.01|44.56|43.16|44.37|42.97|112
1657845600000|2022-07-15 00:40:00|44.4|43|44.5|43.1|44.5|43.1|44.37|42.97|94
1657845900000|2022-07-15 00:45:00|44.49|43.09|44.63|43.23|44.67|43.27|44.44|43.04|140
1657846200000|2022-07-15 00:50:00|44.64|43.24|44.22|43.52|44.64|43.58|44.2|43.19|70
1657846500000|2022-07-15 00:55:00|44.23|43.53|44.14|43.44|44.23|43.53|44.09|43.39|81
1657846800000|2022-07-15 01:00:00|44.13|43.43|44.13|43.43|44.18|43.48|44.1|43.4|73
1657847100000|2022-07-15 01:05:00|44.12|43.42|44.21|43.51|44.24|43.54|44.12|43.42|83
1657847400000|2022-07-15 01:10:00|44.2|43.5|44.2|43.5|44.21|43.51|44.16|43.46|52
1657847700000|2022-07-15 01:15:00|44.21|43.51|44.22|43.52|44.26|43.56|44.2|43.5|40
1657848000000|2022-07-15 01:20:00|44.21|43.51|44.22|43.52|44.26|43.56|44.19|43.49|44
1657848300000|2022-07-15 01:25:00|44.21|43.51|44.23|43.53|44.25|43.55|44.2|43.5|49
1657848600000|2022-07-15 01:30:00|44.22|43.52|44.71|43.31|44.73|43.6|44.22|43.23|78
1657848900000|2022-07-15 01:35:00|44.72|43.32|44.77|43.37|44.81|43.41|44.72|43.32|70
1657849200000|2022-07-15 01:40:00|44.78|43.38|44.81|43.41|44.81|43.41|44.71|43.31|65
1657849500000|2022-07-15 01:45:00|44.8|43.4|45.02|43.62|45.02|43.62|44.79|43.39|154
1657849800000|2022-07-15 01:50:00|45.01|43.61|45.04|43.64|45.05|43.65|44.97|43.57|90
1657850100000|2022-07-15 01:55:00|45.03|43.63|45.43|44.03|45.56|44.16|45.02|43.62|237
1657850400000|2022-07-15 02:00:00|45.44|44.04|45.33|43.93|45.59|44.19|45.23|43.83|303
1657850700000|2022-07-15 02:05:00|45.34|43.94|45.11|43.71|45.34|43.94|45.06|43.66|143
1657851000000|2022-07-15 02:10:00|45.1|43.7|45.02|43.62|45.1|43.7|44.95|43.55|133
1657851300000|2022-07-15 02:15:00|45.01|43.61|45.02|43.62|45.09|43.69|44.94|43.54|158
1657851600000|2022-07-15 02:20:00|45.01|43.61|44.98|43.58|45.05|43.65|44.95|43.55|107
1657851900000|2022-07-15 02:25:00|44.97|43.57|44.93|43.53|45.01|43.61|44.9|43.5|87
1657852200000|2022-07-15 02:30:00|44.92|43.52|44.89|43.49|45.03|43.63|44.89|43.49|112
1657852500000|2022-07-15 02:35:00|44.9|43.5|44.9|43.5|44.95|43.55|44.87|43.47|108
1657852800000|2022-07-15 02:40:00|44.88|43.48|44.87|43.47|44.89|43.49|44.83|43.43|65
1657853100000|2022-07-15 02:45:00|44.86|43.46|44.77|43.37|44.91|43.51|44.77|43.37|140
1657853400000|2022-07-15 02:50:00|44.78|43.38|44.65|43.25|44.83|43.43|44.63|43.23|153
1657853700000|2022-07-15 02:55:00|44.66|43.26|44.7|43.3|44.75|43.35|44.61|43.21|154
1657854000000|2022-07-15 03:00:00|44.71|43.31|44.69|43.29|44.74|43.34|44.66|43.26|59
1657854300000|2022-07-15 03:05:00|44.7|43.3|44.69|43.29|44.74|43.34|44.64|43.24|80
1657854600000|2022-07-15 03:10:00|44.7|43.3|44.73|43.33|44.78|43.38|44.69|43.29|85
1657854900000|2022-07-15 03:15:00|44.74|43.34|44.74|43.34|44.81|43.41|44.74|43.34|60
1657855200000|2022-07-15 03:20:00|44.75|43.35|44.66|43.26|44.75|43.35|44.59|43.19|107
1657855500000|2022-07-15 03:25:00|44.65|43.25|44.68|43.28|44.73|43.33|44.64|43.24|69
1657855800000|2022-07-15 03:30:00|44.69|43.29|44.67|43.27|44.73|43.33|44.66|43.26|53
1657856100000|2022-07-15 03:35:00|44.68|43.28|44.74|43.34|44.76|43.36|44.67|43.27|50
1657856400000|2022-07-15 03:40:00|44.75|43.35|44.7|43.3|44.76|43.36|44.67|43.27|68
1657856700000|2022-07-15 03:45:00|44.68|43.28|44.74|43.34|44.76|43.36|44.68|43.28|93
1657857000000|2022-07-15 03:50:00|44.75|43.35|44.78|43.38|44.78|43.38|44.69|43.29|84
1657857300000|2022-07-15 03:55:00|44.77|43.37|44.94|43.54|45.05|43.65|44.77|43.37|171
1657857600000|2022-07-15 04:00:00|44.95|43.55|44.88|43.48|45|43.6|44.86|43.46|117
1657857900000|2022-07-15 04:05:00|44.87|43.47|45.06|43.66|45.06|43.66|44.86|43.46|121
1657858200000|2022-07-15 04:10:00|45.05|43.65|45.03|43.63|45.06|43.66|44.96|43.56|98
1657858500000|2022-07-15 04:15:00|45.04|43.64|45|43.6|45.11|43.71|44.96|43.56|132
1657858800000|2022-07-15 04:20:00|44.98|43.58|45.01|43.61|45.04|43.64|44.96|43.56|77
1657859100000|2022-07-15 04:25:00|45.02|43.62|44.83|44.13|45.11|44.13|44.68|43.61|78
1657859400000|2022-07-15 04:30:00|44.84|44.14|44.45|43.75|44.84|44.14|44.43|43.73|172
1657859700000|2022-07-15 04:35:00|44.44|43.74|44.58|43.88|44.6|43.9|44.43|43.73|106
1657860000000|2022-07-15 04:40:00|44.57|43.87|44.5|43.8|44.57|43.87|44.49|43.79|68
1657860300000|2022-07-15 04:45:00|44.49|43.79|44.51|43.81|44.56|43.86|44.48|43.78|51
1657860600000|2022-07-15 04:50:00|44.52|43.82|44.45|43.75|44.52|43.82|44.42|43.72|111
1657860900000|2022-07-15 04:55:00|44.44|43.74|44.48|43.78|44.54|43.84|44.39|43.69|79
1657861200000|2022-07-15 05:00:00|44.49|43.79|44.45|43.75|44.84|43.8|44.4|43.39|67
1657861500000|2022-07-15 05:05:00|44.46|43.76|44.49|43.79|44.5|43.8|44.46|43.76|60
1657861800000|2022-07-15 05:10:00|44.48|43.78|44.42|43.72|44.84|43.8|44.42|43.38|79
1657862100000|2022-07-15 05:15:00|44.43|43.73|44.47|43.77|44.82|43.78|44.42|43.38|51
1657862400000|2022-07-15 05:20:00|44.48|43.78|44.46|43.76|44.49|43.79|44.43|43.73|44
1657862700000|2022-07-15 05:25:00|44.45|43.75|44.46|43.76|44.47|43.77|44.43|43.73|26
1657863000000|2022-07-15 05:30:00|44.45|43.75|44.31|43.61|44.47|43.77|44.28|43.58|92
1657863300000|2022-07-15 05:35:00|44.32|43.62|44.48|43.78|44.6|43.9|44.32|43.62|119
1657863600000|2022-07-15 05:40:00|44.47|43.77|44.47|43.77|44.53|43.83|44.43|43.73|65
1657863900000|2022-07-15 05:45:00|44.48|43.78|44.59|43.89|44.6|43.9|44.47|43.77|91
1657864200000|2022-07-15 05:50:00|44.6|43.9|44.62|43.92|44.68|43.98|44.57|43.87|70
1657864500000|2022-07-15 05:55:00|44.63|43.93|44.71|44.01|44.97|44.02|44.61|43.57|64
1657864800000|2022-07-15 06:00:00|44.7|44|44.58|43.88|45.05|44.01|44.57|43.55|78
1657865100000|2022-07-15 06:05:00|44.57|43.87|44.53|43.83|44.57|43.87|44.45|43.75|69
1657865400000|2022-07-15 06:10:00|44.54|43.84|44.58|43.88|44.59|43.89|44.52|43.82|35
1657865700000|2022-07-15 06:15:00|44.59|43.89|44.6|43.9|44.61|43.91|44.53|43.83|76
1657866000000|2022-07-15 06:20:00|44.59|43.89|44.56|43.86|44.86|43.91|44.49|43.46|62
1657866300000|2022-07-15 06:25:00|44.57|43.87|44.63|43.93|44.64|43.94|44.52|43.82|69
1657866600000|2022-07-15 06:30:00|44.62|43.92|44.53|43.83|44.95|43.92|44.51|43.55|68
1657866900000|2022-07-15 06:35:00|44.54|43.84|44.44|43.74|44.57|43.87|44.44|43.74|69
1657867200000|2022-07-15 06:40:00|44.45|43.75|44.38|43.68|44.74|43.8|44.36|43.34|89
1657867500000|2022-07-15 06:45:00|44.37|43.67|44.34|43.64|44.69|43.68|44.3|43.26|91
1657867800000|2022-07-15 06:50:00|44.33|43.63|44.25|43.55|44.65|43.64|44.19|43.25|72
1657868100000|2022-07-15 06:55:00|44.24|43.54|44.29|43.59|44.31|43.61|44.23|43.53|78
1657868400000|2022-07-15 07:00:00|44.3|43.6|44.4|43.7|44.42|43.72|44.28|43.58|85
1657868700000|2022-07-15 07:05:00|44.42|43.72|44.44|43.74|44.55|43.85|44.2|43.5|205
1657869000000|2022-07-15 07:10:00|44.45|43.75|44.47|43.77|44.51|43.81|44.4|43.7|145
1657869300000|2022-07-15 07:15:00|44.48|43.78|44.56|43.86|44.84|43.86|44.39|43.44|96
1657869600000|2022-07-15 07:20:00|44.57|43.87|44.61|43.91|44.91|43.95|44.53|43.5|188
1657869900000|2022-07-15 07:25:00|44.62|43.92|44.62|43.92|44.69|43.99|44.58|43.88|186
1657870200000|2022-07-15 07:30:00|44.63|43.93|44.55|43.85|44.69|43.99|44.49|43.79|184
1657870500000|2022-07-15 07:35:00|44.56|43.86|44.59|43.89|44.62|43.92|44.54|43.84|110
1657870800000|2022-07-15 07:40:00|44.58|43.88|44.6|43.9|44.61|43.91|44.55|43.85|47
1657871100000|2022-07-15 07:45:00|44.61|43.91|44.68|43.98|44.96|43.99|44.59|43.56|56
1657871400000|2022-07-15 07:50:00|44.67|43.97|44.57|43.87|44.68|43.98|44.57|43.87|63
1657871700000|2022-07-15 07:55:00|44.56|43.86|44.63|43.93|44.67|43.97|44.56|43.86|65
1657872000000|2022-07-15 08:00:00|44.62|43.92|44.6|43.9|44.94|43.94|44.56|43.54|102
1657872300000|2022-07-15 08:05:00|44.61|43.91|44.75|44.05|44.79|44.09|44.6|43.9|86
1657872600000|2022-07-15 08:10:00|44.74|44.04|44.68|43.98|44.81|44.11|44.68|43.98|102
1657872900000|2022-07-15 08:15:00|44.67|43.97|44.56|43.86|44.89|43.98|44.53|43.49|94
1657873200000|2022-07-15 08:20:00|44.55|43.85|44.58|43.88|44.66|43.96|44.51|43.81|102
1657873500000|2022-07-15 08:25:00|44.57|43.87|44.6|43.9|44.61|43.91|44.55|43.85|42
1657873800000|2022-07-15 08:30:00|44.59|43.89|44.57|43.87|44.89|43.9|44.52|43.49|67
1657874100000|2022-07-15 08:35:00|44.58|43.88|44.5|43.8|44.59|43.89|44.47|43.77|53
1657874400000|2022-07-15 08:40:00|44.49|43.79|44.56|43.86|44.57|43.87|44.48|43.78|52
1657874700000|2022-07-15 08:45:00|44.55|43.85|44.55|43.85|44.58|43.88|44.48|43.78|66
1657875000000|2022-07-15 08:50:00|44.54|43.84|44.66|43.96|44.7|44|44.54|43.84|128
1657875300000|2022-07-15 08:55:00|44.65|43.95|44.45|43.75|44.83|44.01|44.43|43.43|153
1657875600000|2022-07-15 09:00:00|44.46|43.76|44.49|43.79|44.5|43.8|44.44|43.74|56
1657875900000|2022-07-15 09:05:00|44.48|43.78|44.51|43.81|44.52|43.82|44.44|43.74|50
1657876200000|2022-07-15 09:10:00|44.5|43.8|44.56|43.86|44.94|43.92|44.5|43.54|77
1657876500000|2022-07-15 09:15:00|44.57|43.87|44.79|44.09|44.8|44.1|44.56|43.86|131
1657876800000|2022-07-15 09:20:00|45.14|43.74|45.11|43.71|45.15|43.75|45.01|43.61|228
1657877100000|2022-07-15 09:25:00|45.12|43.72|45.12|43.72|45.19|43.79|45.12|43.72|175
1657877400000|2022-07-15 09:30:00|45.13|43.73|45.04|43.64|45.16|43.76|45.04|43.64|102
1657877700000|2022-07-15 09:35:00|45.05|43.65|44.95|43.55|45.06|43.66|44.93|43.53|68
1657878000000|2022-07-15 09:40:00|44.96|43.56|44.9|43.5|44.96|43.56|44.86|43.46|85
1657878300000|2022-07-15 09:45:00|44.91|43.51|44.82|43.42|44.91|43.51|44.79|43.39|84
1657878600000|2022-07-15 09:50:00|44.83|43.43|44.83|43.43|44.88|43.48|44.8|43.4|84
1657878900000|2022-07-15 09:55:00|44.84|43.44|44.8|43.4|44.89|43.49|44.8|43.4|78
1657879200000|2022-07-15 10:00:00|44.81|43.41|44.79|43.39|44.82|43.42|44.75|43.35|105
1657879500000|2022-07-15 10:05:00|44.8|43.4|44.74|43.34|44.89|43.49|44.74|43.34|84
1657879800000|2022-07-15 10:10:00|44.75|43.35|44.7|43.3|44.75|43.35|44.68|43.28|42
1657880100000|2022-07-15 10:15:00|44.69|43.29|44.67|43.27|44.72|43.32|44.65|43.25|103
1657880400000|2022-07-15 10:20:00|44.68|43.28|44.76|43.36|44.77|43.37|44.67|43.27|47
1657880700000|2022-07-15 10:25:00|44.77|43.37|44.74|43.34|44.79|43.39|44.74|43.34|92
1657881000000|2022-07-15 10:30:00|44.73|43.33|44.67|43.27|44.76|43.36|44.66|43.26|118
1657881300000|2022-07-15 10:35:00|44.66|43.26|44.65|43.25|44.69|43.29|44.64|43.24|66
1657881600000|2022-07-15 10:40:00|44.64|43.24|44.59|43.19|44.64|43.24|44.55|43.15|73
1657881900000|2022-07-15 10:45:00|44.6|43.2|44.68|43.28|44.68|43.28|44.58|43.18|91
1657882200000|2022-07-15 10:50:00|44.69|43.29|44.67|43.27|44.69|43.29|44.6|43.2|89
1657882500000|2022-07-15 10:55:00|44.68|43.28|44.71|43.31|44.77|43.37|44.66|43.26|108
1657882800000|2022-07-15 11:00:00|44.7|43.3|44.61|43.21|44.82|43.42|44.61|43.21|120
1657883100000|2022-07-15 11:05:00|44.6|43.2|44.5|43.1|44.64|43.24|44.45|43.05|154
1657883400000|2022-07-15 11:10:00|44.52|43.12|44.77|43.37|44.77|43.37|44.46|43.06|143
1657883700000|2022-07-15 11:15:00|44.76|43.36|44.54|43.14|44.78|43.38|44.51|43.11|176
1657884000000|2022-07-15 11:20:00|44.55|43.15|44.67|43.27|44.72|43.32|44.55|43.15|113
1657884300000|2022-07-15 11:25:00|44.66|43.26|44.6|43.2|44.68|43.28|44.59|43.19|76
1657884600000|2022-07-15 11:30:00|44.61|43.21|44.55|43.15|44.62|43.22|44.53|43.13|123
1657884900000|2022-07-15 11:35:00|44.54|43.14|44.49|43.09|44.58|43.18|44.45|43.05|120
1657885200000|2022-07-15 11:40:00|44.48|43.08|44.42|43.02|44.49|43.09|44.4|43|162
1657885500000|2022-07-15 11:45:00|44.41|43.01|44.49|43.09|44.49|43.09|44.38|42.98|123
1657885800000|2022-07-15 11:50:00|44.5|43.1|44.39|42.99|44.5|43.1|44.36|42.96|168
1657886100000|2022-07-15 11:55:00|44.38|42.98|44.22|42.82|44.44|43.04|44.17|42.77|121
1657886400000|2022-07-15 12:00:00|44.21|42.81|44.29|42.89|44.35|42.95|44.16|42.76|185
1657886700000|2022-07-15 12:05:00|44.3|42.9|44.38|42.98|44.4|43|44.3|42.9|124
1657887000000|2022-07-15 12:10:00|44.37|42.97|44.37|42.97|44.42|43.02|44.34|42.94|112
1657887300000|2022-07-15 12:15:00|44.36|42.96|44.36|42.96|44.43|43.03|44.35|42.95|155
1657887600000|2022-07-15 12:20:00|44.35|42.95|44.57|43.17|44.57|43.17|44.33|42.93|131
1657887900000|2022-07-15 12:25:00|44.58|43.18|44.57|43.17|44.62|43.22|44.56|43.16|53
1657888200000|2022-07-15 12:30:00|44.56|43.16|44.3|42.9|44.63|43.23|44.26|42.86|289
1657888500000|2022-07-15 12:35:00|44.31|42.91|44.79|43.39|44.79|43.39|44.29|42.89|248
1657888800000|2022-07-15 12:40:00|44.8|43.4|44.73|43.33|44.8|43.4|44.64|43.24|210
1657889100000|2022-07-15 12:45:00|44.74|43.34|44.88|43.48|44.95|43.55|44.67|43.27|264
1657889400000|2022-07-15 12:50:00|44.89|43.49|44.85|43.45|44.94|43.54|44.84|43.44|158
1657889700000|2022-07-15 12:55:00|44.86|43.46|44.9|43.5|44.91|43.51|44.76|43.36|149
1657890000000|2022-07-15 13:00:00|44.89|43.49|44.88|43.48|44.99|43.59|44.87|43.47|147
1657890300000|2022-07-15 13:05:00|44.9|43.5|45.09|43.69|45.14|43.74|44.89|43.49|240
1657890600000|2022-07-15 13:10:00|45.08|43.68|44.87|43.47|45.13|43.73|44.86|43.46|154
1657890900000|2022-07-15 13:15:00|44.86|43.46|44.81|43.41|44.87|43.47|44.75|43.35|95
1657891200000|2022-07-15 13:20:00|44.8|43.4|44.74|43.34|44.83|43.43|44.73|43.33|97
1657891500000|2022-07-15 13:25:00|44.75|43.35|44.96|43.56|45.01|43.61|44.74|43.34|137
1657891800000|2022-07-15 13:30:00|44.97|43.57|44.92|43.52|45.07|43.67|44.87|43.47|247
1657892100000|2022-07-15 13:35:00|44.93|43.53|44.65|43.25|44.99|43.59|44.61|43.21|208
1657892400000|2022-07-15 13:40:00|44.64|43.24|44.64|43.24|44.66|43.26|44.57|43.17|170
1657892700000|2022-07-15 13:45:00|44.65|43.25|44.63|43.23|44.65|43.25|44.48|43.08|179
1657893000000|2022-07-15 13:50:00|44.62|43.22|44.58|43.18|44.64|43.24|44.54|43.14|111
1657893300000|2022-07-15 13:55:00|44.57|43.17|44.73|43.33|44.74|43.34|44.55|43.15|119
1657893600000|2022-07-15 14:00:00|44.74|43.34|44.88|43.48|44.94|43.54|44.69|43.29|264
1657893900000|2022-07-15 14:05:00|44.87|43.47|44.79|43.39|44.93|43.53|44.73|43.33|188
1657894200000|2022-07-15 14:10:00|44.78|43.38|44.86|43.46|44.94|43.54|44.74|43.34|186
1657894500000|2022-07-15 14:15:00|44.85|43.45|44.86|43.46|44.92|43.52|44.79|43.39|96
1657894800000|2022-07-15 14:20:00|44.87|43.47|44.81|43.41|44.87|43.47|44.69|43.29|144
1657895100000|2022-07-15 14:25:00|44.82|43.42|44.95|43.55|44.99|43.59|44.82|43.42|133
1657895400000|2022-07-15 14:30:00|44.96|43.56|44.85|43.45|44.96|43.56|44.83|43.43|132
1657895700000|2022-07-15 14:35:00|44.86|43.46|44.76|43.36|44.88|43.48|44.75|43.35|158
1657896000000|2022-07-15 14:40:00|44.75|43.35|44.69|43.29|44.78|43.38|44.68|43.28|122
1657896300000|2022-07-15 14:45:00|44.68|43.28|44.61|43.21|44.68|43.28|44.56|43.16|133
1657896600000|2022-07-15 14:50:00|44.6|43.2|44.57|43.17|44.65|43.25|44.56|43.16|118
1657896900000|2022-07-15 14:55:00|44.56|43.16|44.63|43.23|44.67|43.27|44.56|43.16|94
1657897200000|2022-07-15 15:00:00|44.62|43.22|44.69|43.29|44.74|43.34|44.6|43.2|112
1657897500000|2022-07-15 15:05:00|44.7|43.3|44.79|43.39|44.8|43.4|44.7|43.3|79
1657897800000|2022-07-15 15:10:00|44.8|43.4|44.67|43.27|44.81|43.41|44.62|43.22|129
1657898100000|2022-07-15 15:15:00|44.68|43.28|44.73|43.33|44.79|43.39|44.63|43.23|96
1657898400000|2022-07-15 15:20:00|44.74|43.34|44.67|43.27|44.78|43.38|44.66|43.26|86
1657898700000|2022-07-15 15:25:00|44.68|43.28|44.58|43.18|44.69|43.29|44.57|43.17|72
1657899000000|2022-07-15 15:30:00|44.57|43.17|44.54|43.14|44.67|43.27|44.53|43.13|94
1657899300000|2022-07-15 15:35:00|44.55|43.15|44.57|43.17|44.59|43.19|44.49|43.09|111
1657899600000|2022-07-15 15:40:00|44.56|43.16|44.62|43.22|44.63|43.23|44.56|43.16|59
1657899900000|2022-07-15 15:45:00|44.61|43.21|44.58|43.18|44.66|43.26|44.57|43.17|87
1657900200000|2022-07-15 15:50:00|44.57|43.17|44.48|43.08|44.58|43.18|44.44|43.04|114
1657900500000|2022-07-15 15:55:00|44.47|43.07|44.44|43.04|44.52|43.12|44.42|43.02|88
1657900800000|2022-07-15 16:00:00|44.43|43.03|44.49|43.09|44.51|43.11|44.29|42.89|156
1657901100000|2022-07-15 16:05:00|44.48|43.08|44.3|42.9|44.48|43.08|44.25|42.85|102
1657901400000|2022-07-15 16:10:00|44.29|42.89|44.32|42.92|44.41|43.01|44.27|42.87|92
1657901700000|2022-07-15 16:15:00|44.31|42.91|44.31|42.91|44.37|42.97|44.28|42.88|86
1657902000000|2022-07-15 16:20:00|44.3|42.9|44|42.6|44.3|42.9|43.97|42.57|215
1657902300000|2022-07-15 16:25:00|44.01|42.61|44.08|42.68|44.12|42.72|43.97|42.57|143
1657902600000|2022-07-15 16:30:00|44.07|42.67|44.14|42.74|44.17|42.77|44.05|42.65|182
1657902900000|2022-07-15 16:35:00|44.15|42.75|44.02|42.62|44.17|42.77|44.02|42.62|82
1657903200000|2022-07-15 16:40:00|44.03|42.63|44.11|42.71|44.15|42.75|44|42.6|107
1657903500000|2022-07-15 16:45:00|44.12|42.72|44.09|42.69|44.19|42.79|44.05|42.65|104
1657903800000|2022-07-15 16:50:00|44.1|42.7|44.09|42.69|44.11|42.71|44.02|42.62|80
1657904100000|2022-07-15 16:55:00|44.1|42.7|44.17|42.77|44.21|42.81|44.07|42.67|108
1657904400000|2022-07-15 17:00:00|44.16|42.76|44.29|42.89|44.3|42.9|44.16|42.76|55
1657904700000|2022-07-15 17:05:00|44.3|42.9|44.42|43.02|44.42|43.02|44.29|42.89|73
1657905000000|2022-07-15 17:10:00|44.43|43.03|44.63|43.23|44.66|43.26|44.38|42.98|128
1657905300000|2022-07-15 17:15:00|44.62|43.22|44.55|43.15|44.69|43.29|44.54|43.14|129
1657905600000|2022-07-15 17:20:00|44.54|43.14|44.45|43.05|44.55|43.15|44.42|43.02|69
1657905900000|2022-07-15 17:25:00|44.46|43.06|44.48|43.08|44.5|43.1|44.45|43.05|36
1657906200000|2022-07-15 17:30:00|44.47|43.07|44.36|42.96|44.47|43.07|44.31|42.91|79
1657906500000|2022-07-15 17:35:00|44.37|42.97|44.4|43|44.4|43|44.32|42.92|54
1657906800000|2022-07-15 17:40:00|44.41|43.01|44.41|43.01|44.45|43.05|44.4|43|33
1657907100000|2022-07-15 17:45:00|44.4|43|44.5|43.1|44.54|43.14|44.36|42.96|77
1657907400000|2022-07-15 17:50:00|44.51|43.11|44.35|42.95|44.54|43.14|44.35|42.95|72
1657907700000|2022-07-15 17:55:00|44.36|42.96|44.31|42.91|44.42|43.02|44.27|42.87|103
1657908000000|2022-07-15 18:00:00|44.32|42.92|44.31|42.91|44.34|42.94|44.28|42.88|54
1657908300000|2022-07-15 18:05:00|44.32|42.92|44.37|42.97|44.37|42.97|44.32|42.92|47
1657908600000|2022-07-15 18:10:00|44.38|42.98|44.4|43|44.4|43|44.33|42.93|51
1657908900000|2022-07-15 18:15:00|44.39|42.99|44.52|43.12|44.55|43.15|44.39|42.99|63
1657909200000|2022-07-15 18:20:00|44.51|43.11|44.48|43.08|44.51|43.11|44.46|43.06|38
1657909500000|2022-07-15 18:25:00|44.47|43.07|44.5|43.1|44.52|43.12|44.42|43.02|40
1657909800000|2022-07-15 18:30:00|44.52|43.12|44.53|43.13|44.54|43.14|44.49|43.09|26
1657910100000|2022-07-15 18:35:00|44.52|43.12|44.67|43.27|44.72|43.32|44.52|43.12|56
1657910400000|2022-07-15 18:40:00|44.68|43.28|44.93|43.53|44.94|43.54|44.67|43.27|144
1657910700000|2022-07-15 18:45:00|44.92|43.52|44.9|43.5|44.93|43.53|44.88|43.48|116
1657911000000|2022-07-15 18:50:00|44.89|43.49|45.05|43.65|45.08|43.68|44.88|43.48|124
1657911300000|2022-07-15 18:55:00|45.04|43.64|45.13|43.73|45.14|43.74|44.99|43.59|62
1657911600000|2022-07-15 19:00:00|45.12|43.72|45.23|43.83|45.31|43.91|45.12|43.72|90
1657911900000|2022-07-15 19:05:00|45.22|43.82|45.08|43.68|45.26|43.86|45.07|43.67|107
1657912200000|2022-07-15 19:10:00|45.09|43.69|45.14|43.74|45.22|43.82|45.07|43.67|79
1657912500000|2022-07-15 19:15:00|45.13|43.73|44.97|43.57|45.13|43.73|44.96|43.56|59
1657912800000|2022-07-15 19:20:00|44.96|43.56|45.04|43.64|45.08|43.68|44.96|43.56|45
1657913100000|2022-07-15 19:25:00|45.03|43.63|45|43.6|45.05|43.65|44.94|43.54|68
1657913400000|2022-07-15 19:30:00|44.99|43.59|45.06|43.66|45.06|43.66|44.94|43.54|70
1657913700000|2022-07-15 19:35:00|45.07|43.67|45.19|43.79|45.25|43.85|45.07|43.67|152
1657914000000|2022-07-15 19:40:00|45.18|43.78|45.45|44.05|45.46|44.06|45.18|43.78|138
1657914300000|2022-07-15 19:45:00|45.44|44.04|45.41|44.01|45.49|44.09|45.38|43.98|129
1657914600000|2022-07-15 19:50:00|45.42|44.02|45.53|44.13|45.53|44.13|45.41|44.01|121
1657914900000|2022-07-15 19:55:00|45.54|44.14|45.48|44.08|45.55|44.15|45.46|44.06|88
1657915200000|2022-07-15 20:00:00|45.47|44.07|45.5|44.1|45.53|44.13|45.41|44.01|134
1657915500000|2022-07-15 20:05:00|45.49|44.09|45.44|44.04|45.49|44.09|45.37|43.97|98
1657915800000|2022-07-15 20:10:00|45.43|44.03|45.46|44.06|45.47|44.07|45.36|43.96|66
1657916100000|2022-07-15 20:15:00|45.47|44.07|45.39|43.99|45.49|44.09|45.35|43.95|69
1657916400000|2022-07-15 20:20:00|45.38|43.98|45.43|44.03|45.43|44.03|45.38|43.98|31
1657916700000|2022-07-15 20:25:00|45.44|44.04|45.86|44.46|46.04|44.64|45.44|44.04|280
1657917000000|2022-07-15 20:30:00|45.85|44.45|45.34|43.94|45.9|44.5|45.32|43.92|226
1657917300000|2022-07-15 20:35:00|45.33|43.93|45.11|43.71|45.38|43.98|45.1|43.7|144
1657917600000|2022-07-15 20:40:00|45.12|43.72|45.19|43.79|45.29|43.89|45.11|43.71|93
1657917900000|2022-07-15 20:45:00|45.18|43.78|45.3|43.9|45.35|43.95|45.16|43.76|64
1657918200000|2022-07-15 20:50:00|45.31|43.91|45.17|43.77|45.35|43.95|45.08|43.68|121
1657918500000|2022-07-15 20:55:00|45.16|43.76|45.27|43.87|45.33|43.93|45.08|43.68|122
1657954800000|2022-07-16 07:00:00|44.11|42.71|43.97|42.57|44.12|42.72|43.96|42.56|67
1657955100000|2022-07-16 07:05:00|43.98|42.58|44.13|42.73|44.17|42.77|43.97|42.57|60
1657955400000|2022-07-16 07:10:00|44.14|42.74|44.23|42.83|44.23|42.83|44.13|42.73|39
1657955700000|2022-07-16 07:15:00|44.22|42.82|44.21|42.81|44.25|42.85|44.2|42.8|46
1657956000000|2022-07-16 07:20:00|44.2|42.8|44.21|42.81|44.24|42.84|44.17|42.77|22
1657956300000|2022-07-16 07:25:00|44.2|42.8|44.18|42.78|44.21|42.81|44.11|42.71|46
1657956600000|2022-07-16 07:30:00|44.17|42.77|44.15|42.75|44.17|42.77|44.1|42.7|33
1657956900000|2022-07-16 07:35:00|44.14|42.74|44.11|42.71|44.17|42.77|44.1|42.7|48
1657957200000|2022-07-16 07:40:00|44.12|42.72|44.04|42.64|44.14|42.74|44.03|42.63|60
1657957500000|2022-07-16 07:45:00|44.03|42.63|43.9|42.5|44.03|42.63|43.89|42.49|82
1657957800000|2022-07-16 07:50:00|43.89|42.49|43.96|42.56|43.96|42.56|43.87|42.47|81
1657958100000|2022-07-16 07:55:00|43.95|42.55|43.97|42.57|43.99|42.59|43.93|42.53|45
1657958400000|2022-07-16 08:00:00|43.96|42.56|44.13|42.73|44.18|42.78|43.95|42.55|102
1657958700000|2022-07-16 08:05:00|44.14|42.74|44.13|42.73|44.15|42.75|44.09|42.69|54
1657959000000|2022-07-16 08:10:00|44.12|42.72|44.18|42.78|44.19|42.79|44.12|42.72|17
1657959300000|2022-07-16 08:15:00|44.17|42.77|44.2|42.8|44.21|42.81|44.16|42.76|35
1657959600000|2022-07-16 08:20:00|44.21|42.81|44.17|42.77|44.22|42.82|44.17|42.77|29
1657959900000|2022-07-16 08:25:00|44.16|42.76|44.16|42.76|44.19|42.79|44.15|42.75|33
1657960200000|2022-07-16 08:30:00|44.15|42.75|44.15|42.75|44.19|42.79|44.13|42.73|44
1657960500000|2022-07-16 08:35:00|44.14|42.74|44.24|42.84|44.3|42.9|44.14|42.74|55
1657960800000|2022-07-16 08:40:00|44.25|42.85|44.17|42.77|44.25|42.85|44.14|42.74|36
1657961100000|2022-07-16 08:45:00|44.16|42.76|44.05|42.65|44.16|42.76|44.04|42.64|30
1657961400000|2022-07-16 08:50:00|44.06|42.66|44.13|42.73|44.14|42.74|44.06|42.66|26
1657961700000|2022-07-16 08:55:00|44.14|42.74|44.14|42.74|44.17|42.77|44.11|42.71|28
1657962000000|2022-07-16 09:00:00|44.13|42.73|44.17|42.77|44.17|42.77|44.11|42.71|29
1657962300000|2022-07-16 09:05:00|44.16|42.76|44.13|42.73|44.17|42.77|44.13|42.73|8
1657962600000|2022-07-16 09:10:00|44.12|42.72|44.13|42.73|44.18|42.78|44.1|42.7|45
1657962900000|2022-07-16 09:15:00|44.12|42.72|44.17|42.77|44.22|42.82|44.11|42.71|58
1657963200000|2022-07-16 09:20:00|44.18|42.78|44.26|42.86|44.26|42.86|44.17|42.77|15
1657963500000|2022-07-16 09:25:00|44.25|42.85|44.18|42.78|44.25|42.85|44.18|42.78|62
1657963800000|2022-07-16 09:30:00|44.19|42.79|44.21|42.81|44.25|42.85|44.18|42.78|40
1657964100000|2022-07-16 09:35:00|44.2|42.8|44.23|42.83|44.24|42.84|44.2|42.8|22
1657964400000|2022-07-16 09:40:00|44.24|42.84|44.25|42.85|44.26|42.86|44.22|42.82|20
1657964700000|2022-07-16 09:45:00|44.24|42.84|44.21|42.81|44.25|42.85|44.17|42.77|34
1657965000000|2022-07-16 09:50:00|44.2|42.8|44.18|42.78|44.21|42.81|44.16|42.76|29
1657965300000|2022-07-16 09:55:00|44.19|42.79|44.21|42.81|44.32|42.92|44.18|42.78|85
1657965600000|2022-07-16 10:00:00|44.22|42.82|44.29|42.89|44.29|42.89|44.19|42.79|32
1657965900000|2022-07-16 10:05:00|44.28|42.88|44.27|42.87|44.31|42.91|44.27|42.87|44
1657966200000|2022-07-16 10:10:00|44.28|42.88|44.29|42.89|44.32|42.92|44.27|42.87|22
1657966500000|2022-07-16 10:15:00|44.28|42.88|44.3|42.9|44.31|42.91|44.26|42.86|15
1657966800000|2022-07-16 10:20:00|44.31|42.91|44.33|42.93|44.37|42.97|44.26|42.86|48
1657967100000|2022-07-16 10:25:00|44.34|42.94|44.37|42.97|44.4|43|44.33|42.93|78
1657967400000|2022-07-16 10:30:00|44.38|42.98|44.2|42.8|44.42|43.02|44.15|42.75|79
1657967700000|2022-07-16 10:35:00|44.19|42.79|44.24|42.84|44.25|42.85|44.19|42.79|47
1657968000000|2022-07-16 10:40:00|44.23|42.83|44.26|42.86|44.29|42.89|44.2|42.8|27
1657968300000|2022-07-16 10:45:00|44.25|42.85|44.21|42.81|44.26|42.86|44.21|42.81|49
1657968600000|2022-07-16 10:50:00|44.2|42.8|44.25|42.85|44.25|42.85|44.2|42.8|30
1657968900000|2022-07-16 10:55:00|44.26|42.86|44.28|42.88|44.29|42.89|44.23|42.83|23
1657969200000|2022-07-16 11:00:00|44.29|42.89|44.23|42.83|44.31|42.91|44.23|42.83|37
1657969500000|2022-07-16 11:05:00|44.24|42.84|44.25|42.85|44.26|42.86|44.22|42.82|18
1657969800000|2022-07-16 11:10:00|44.24|42.84|44.3|42.9|44.32|42.92|44.23|42.83|54
1657970100000|2022-07-16 11:15:00|44.29|42.89|44.28|42.88|44.3|42.9|44.26|42.86|38
1657970400000|2022-07-16 11:20:00|44.29|42.89|44.29|42.89|44.3|42.9|44.28|42.88|37
1657970700000|2022-07-16 11:25:00|44.3|42.9|44.36|42.96|44.36|42.96|44.3|42.9|23
1657971000000|2022-07-16 11:30:00|44.35|42.95|44.31|42.91|44.38|42.98|44.28|42.88|60
1657971300000|2022-07-16 11:35:00|44.3|42.9|44.3|42.9|44.32|42.92|44.25|42.85|33
1657971600000|2022-07-16 11:40:00|44.31|42.91|44.26|42.86|44.35|42.95|44.25|42.85|68
1657971900000|2022-07-16 11:45:00|44.25|42.85|44.29|42.89|44.29|42.89|44.25|42.85|27
1657972200000|2022-07-16 11:50:00|44.3|42.9|44.25|42.85|44.3|42.9|44.24|42.84|48
1657972500000|2022-07-16 11:55:00|44.24|42.84|44.2|42.8|44.24|42.84|44.18|42.78|38
1657972800000|2022-07-16 12:00:00|44.19|42.79|44.2|42.8|44.2|42.8|44.16|42.76|42
1657973100000|2022-07-16 12:05:00|44.21|42.81|44.15|42.75|44.21|42.81|44.13|42.73|31
1657973400000|2022-07-16 12:10:00|44.16|42.76|44.17|42.77|44.2|42.8|44.12|42.72|40
1657973700000|2022-07-16 12:15:00|44.18|42.78|44.2|42.8|44.25|42.85|44.17|42.77|76
1657974000000|2022-07-16 12:20:00|44.21|42.81|44.23|42.83|44.25|42.85|44.2|42.8|29
1657974300000|2022-07-16 12:25:00|44.22|42.82|44.19|42.79|44.24|42.84|44.19|42.79|24
1657974600000|2022-07-16 12:30:00|44.18|42.78|44.23|42.83|44.23|42.83|44.17|42.77|17
1657974900000|2022-07-16 12:35:00|44.22|42.82|44.22|42.82|44.22|42.82|44.21|42.81|13
1657975200000|2022-07-16 12:40:00|44.21|42.81|44.2|42.8|44.27|42.87|44.2|42.8|76
1657975500000|2022-07-16 12:45:00|44.21|42.81|44.15|42.75|44.21|42.81|44.14|42.74|53
1657975800000|2022-07-16 12:50:00|44.14|42.74|44.48|43.08|44.55|43.15|44.14|42.74|155
1657976100000|2022-07-16 12:55:00|44.49|43.09|44.45|43.05|44.57|43.17|44.43|43.03|139
1657976400000|2022-07-16 13:00:00|44.44|43.04|44.58|43.18|44.59|43.19|44.44|43.04|99
1657976700000|2022-07-16 13:05:00|44.57|43.17|44.58|43.18|44.59|43.19|44.5|43.1|86
1657977000000|2022-07-16 13:10:00|44.57|43.17|44.52|43.12|44.59|43.19|44.5|43.1|66
1657977300000|2022-07-16 13:15:00|44.53|43.13|44.74|43.34|44.77|43.37|44.51|43.11|131
1657977600000|2022-07-16 13:20:00|44.75|43.35|44.64|43.24|44.81|43.41|44.63|43.23|133
1657977900000|2022-07-16 13:25:00|44.65|43.25|44.65|43.25|44.72|43.32|44.63|43.23|79
1657978200000|2022-07-16 13:30:00|44.66|43.26|44.74|43.34|44.75|43.35|44.58|43.18|87
1657978500000|2022-07-16 13:35:00|44.73|43.33|44.7|43.3|44.76|43.36|44.67|43.27|120
1657978800000|2022-07-16 13:40:00|44.71|43.31|44.72|43.32|44.72|43.32|44.64|43.24|82
1657979100000|2022-07-16 13:45:00|44.71|43.31|44.72|43.32|44.78|43.38|44.64|43.24|121
1657979400000|2022-07-16 13:50:00|44.71|43.31|44.68|43.28|44.72|43.32|44.65|43.25|84
1657979700000|2022-07-16 13:55:00|44.67|43.27|44.77|43.37|44.8|43.4|44.65|43.25|63
1657980000000|2022-07-16 14:00:00|44.78|43.38|44.75|43.35|44.79|43.39|44.72|43.32|80
1657980300000|2022-07-16 14:05:00|44.74|43.34|44.79|43.39|44.81|43.41|44.69|43.29|66
1657980600000|2022-07-16 14:10:00|44.8|43.4|44.76|43.36|44.84|43.44|44.75|43.35|83
1657980900000|2022-07-16 14:15:00|44.75|43.35|44.7|43.3|44.76|43.36|44.66|43.26|62
1657981200000|2022-07-16 14:20:00|44.71|43.31|44.68|43.28|44.8|43.4|44.68|43.28|59
1657981500000|2022-07-16 14:25:00|44.67|43.27|44.74|43.34|44.76|43.36|44.63|43.23|72
1657981800000|2022-07-16 14:30:00|44.73|43.33|44.72|43.32|44.78|43.38|44.71|43.31|68
1657982100000|2022-07-16 14:35:00|44.73|43.33|44.68|43.28|44.74|43.34|44.68|43.28|24
1657982400000|2022-07-16 14:40:00|44.67|43.27|44.62|43.22|44.68|43.28|44.61|43.21|52
1657982700000|2022-07-16 14:45:00|44.63|43.23|44.77|43.37|44.79|43.39|44.62|43.22|86
1657983000000|2022-07-16 14:50:00|44.76|43.36|44.8|43.4|44.86|43.46|44.75|43.35|121
1657983300000|2022-07-16 14:55:00|44.81|43.41|44.8|43.4|44.84|43.44|44.78|43.38|62
1657983600000|2022-07-16 15:00:00|44.81|43.41|44.88|43.48|44.89|43.49|44.81|43.41|82
1657983900000|2022-07-16 15:05:00|44.87|43.47|44.98|43.58|44.98|43.58|44.86|43.46|55
1657984200000|2022-07-16 15:10:00|44.97|43.57|45.07|43.67|45.09|43.69|44.95|43.55|134
1657984500000|2022-07-16 15:15:00|45.06|43.66|45.01|43.61|45.07|43.67|44.96|43.56|60
1657984800000|2022-07-16 15:20:00|45.02|43.62|45.15|43.75|45.15|43.75|45|43.6|74
1657985100000|2022-07-16 15:25:00|45.14|43.74|45.15|43.75|45.19|43.79|45.11|43.71|88
1657985400000|2022-07-16 15:30:00|45.16|43.76|45.12|43.72|45.17|43.77|45.07|43.67|96
1657985700000|2022-07-16 15:35:00|45.11|43.71|45.08|43.68|45.16|43.76|45.08|43.68|58
1657986000000|2022-07-16 15:40:00|45.07|43.67|45.12|43.72|45.12|43.72|45.07|43.67|52
1657986300000|2022-07-16 15:45:00|45.11|43.71|45.13|43.73|45.17|43.77|45.09|43.69|75
1657986600000|2022-07-16 15:50:00|45.14|43.74|45.18|43.78|45.27|43.87|45.13|43.73|133
1657986900000|2022-07-16 15:55:00|45.19|43.79|45.25|43.85|45.29|43.89|45.19|43.79|130
1657987200000|2022-07-16 16:00:00|45.26|43.86|45.39|43.99|45.41|44.01|45.26|43.86|171
1657987500000|2022-07-16 16:05:00|45.4|44|45.63|44.23|45.7|44.3|45.39|43.99|252
1657987800000|2022-07-16 16:10:00|45.64|44.24|46.12|44.72|46.36|44.96|45.64|44.24|340
1657988100000|2022-07-16 16:15:00|46.13|44.73|45.85|44.45|46.36|44.96|45.81|44.41|443
1657988400000|2022-07-16 16:20:00|45.84|44.44|45.9|44.5|46.04|44.64|45.81|44.41|349
1657988700000|2022-07-16 16:25:00|45.89|44.49|45.94|44.54|46.01|44.61|45.86|44.46|227
1657989000000|2022-07-16 16:30:00|45.95|44.55|46.03|44.63|46.12|44.72|45.95|44.55|286
1657989300000|2022-07-16 16:35:00|46.04|44.64|46.13|44.73|46.18|44.78|46.04|44.64|190
1657989600000|2022-07-16 16:40:00|46.14|44.74|46.15|44.75|46.18|44.78|45.93|44.53|210
1657989900000|2022-07-16 16:45:00|46.14|44.74|46.31|44.91|46.31|44.91|46.14|44.74|231
1657990200000|2022-07-16 16:50:00|46.3|44.9|46.33|44.93|46.39|44.99|46.25|44.85|221
1657990500000|2022-07-16 16:55:00|46.32|44.92|46.42|45.02|46.45|45.05|46.31|44.91|224
1657990800000|2022-07-16 17:00:00|46.43|45.03|46.49|45.09|46.59|45.19|46.4|45|186
1657991100000|2022-07-16 17:05:00|46.48|45.08|46.3|44.9|46.49|45.09|46.3|44.9|163
1657991400000|2022-07-16 17:10:00|46.31|44.91|46.34|44.94|46.38|44.98|46.23|44.83|141
1657991700000|2022-07-16 17:15:00|46.35|44.95|46.43|45.03|46.43|45.03|46.29|44.89|140
1657992000000|2022-07-16 17:20:00|46.44|45.04|46.45|45.05|46.52|45.12|46.35|44.95|192
1657992300000|2022-07-16 17:25:00|46.46|45.06|46.3|44.9|46.46|45.06|46.27|44.87|201
1657992600000|2022-07-16 17:30:00|46.29|44.89|46.2|44.8|46.32|44.92|46.13|44.73|148
1657992900000|2022-07-16 17:35:00|46.19|44.79|46.22|44.82|46.23|44.83|46.15|44.75|92
1657993200000|2022-07-16 17:40:00|46.23|44.83|46.25|44.85|46.31|44.91|46.21|44.81|98
1657993500000|2022-07-16 17:45:00|46.24|44.84|46.28|44.88|46.33|44.93|46.24|44.84|69
1657993800000|2022-07-16 17:50:00|46.29|44.89|46.19|44.79|46.29|44.89|46.19|44.79|32
1657994100000|2022-07-16 17:55:00|46.17|44.77|45.81|44.41|46.17|44.77|45.79|44.39|212
1657994400000|2022-07-16 18:00:00|45.82|44.42|45.99|44.59|45.99|44.59|45.82|44.42|147
1657994700000|2022-07-16 18:05:00|46|44.6|45.98|44.58|46.08|44.68|45.96|44.56|94
1657995000000|2022-07-16 18:10:00|45.97|44.57|45.98|44.58|46.04|44.64|45.92|44.52|80
1657995300000|2022-07-16 18:15:00|45.99|44.59|45.89|44.49|46.02|44.62|45.87|44.47|48
1657995600000|2022-07-16 18:20:00|45.9|44.5|45.96|44.56|46|44.6|45.85|44.45|82
1657995900000|2022-07-16 18:25:00|45.97|44.57|45.9|44.5|45.99|44.59|45.88|44.48|68
1657996200000|2022-07-16 18:30:00|45.91|44.51|45.75|44.35|45.92|44.52|45.75|44.35|110
1657996500000|2022-07-16 18:35:00|45.76|44.36|45.81|44.41|45.89|44.49|45.71|44.31|98
1657996800000|2022-07-16 18:40:00|45.8|44.4|45.76|44.36|45.81|44.41|45.73|44.33|48
1657997100000|2022-07-16 18:45:00|45.77|44.37|45.72|44.32|45.82|44.42|45.72|44.32|80
1657997400000|2022-07-16 18:50:00|45.71|44.31|45.8|44.4|45.81|44.41|45.67|44.27|57
1657997700000|2022-07-16 18:55:00|45.81|44.41|45.86|44.46|45.88|44.48|45.8|44.4|46
1657998000000|2022-07-16 19:00:00|45.85|44.45|45.89|44.49|45.94|44.54|45.85|44.45|73
1657998300000|2022-07-16 19:05:00|45.9|44.5|45.94|44.54|45.95|44.55|45.87|44.47|75
1657998600000|2022-07-16 19:10:00|45.93|44.53|46.07|44.67|46.08|44.68|45.93|44.53|105
1657998900000|2022-07-16 19:15:00|46.06|44.66|46.08|44.68|46.17|44.77|46.05|44.65|85
1657999200000|2022-07-16 19:20:00|46.07|44.67|45.97|44.57|46.09|44.69|45.92|44.52|72
1657999500000|2022-07-16 19:25:00|45.98|44.58|46.07|44.67|46.13|44.73|45.95|44.55|92
1657999800000|2022-07-16 19:30:00|46.08|44.68|45.99|44.59|46.1|44.7|45.99|44.59|112
1658000100000|2022-07-16 19:35:00|45.98|44.58|45.93|44.53|46|44.6|45.91|44.51|70
1658000400000|2022-07-16 19:40:00|45.92|44.52|45.91|44.51|45.95|44.55|45.89|44.49|58
1658000700000|2022-07-16 19:45:00|45.92|44.52|45.82|44.42|45.92|44.52|45.81|44.41|91
1658001000000|2022-07-16 19:50:00|45.83|44.43|45.71|44.31|45.83|44.43|45.66|44.26|134
1658001300000|2022-07-16 19:55:00|45.7|44.3|45.76|44.36|45.79|44.39|45.69|44.29|57
1658001600000|2022-07-16 20:00:00|45.77|44.37|45.92|44.52|45.94|44.54|45.75|44.35|69
1658001900000|2022-07-16 20:05:00|45.91|44.51|45.86|44.46|45.93|44.53|45.85|44.45|63
1658002200000|2022-07-16 20:10:00|45.85|44.45|45.66|44.26|45.87|44.47|45.62|44.22|123
1658002500000|2022-07-16 20:15:00|45.67|44.27|45.56|44.16|45.67|44.27|45.49|44.09|130
1658002800000|2022-07-16 20:20:00|45.55|44.15|45.4|44|45.56|44.16|45.35|43.95|147
1658003100000|2022-07-16 20:25:00|45.39|43.99|45.47|44.07|45.48|44.08|45.35|43.95|104
1658003400000|2022-07-16 20:30:00|45.48|44.08|45.6|44.2|45.63|44.23|45.47|44.07|100
1658003700000|2022-07-16 20:35:00|45.61|44.21|45.69|44.29|45.75|44.35|45.6|44.2|79
1658004000000|2022-07-16 20:40:00|45.68|44.28|45.77|44.37|45.8|44.4|45.67|44.27|68
1658004300000|2022-07-16 20:45:00|45.78|44.38|45.74|44.34|45.79|44.39|45.72|44.32|116
1658004600000|2022-07-16 20:50:00|45.73|44.33|45.82|44.42|45.83|44.43|45.72|44.32|106
1658004900000|2022-07-16 20:55:00|45.81|44.41|46|44.6|46|44.6|45.81|44.41|123
1658005200000|2022-07-16 21:00:00|46.01|44.61|45.93|44.53|46.01|44.61|45.93|44.53|88
1658005500000|2022-07-16 21:05:00|45.94|44.54|45.87|44.47|45.95|44.55|45.87|44.47|38
1658005800000|2022-07-16 21:10:00|45.86|44.46|45.86|44.46|45.88|44.48|45.81|44.41|87
1658006100000|2022-07-16 21:15:00|45.87|44.47|45.8|44.4|45.87|44.47|45.79|44.39|20
1658006400000|2022-07-16 21:20:00|45.81|44.41|45.89|44.49|45.9|44.5|45.8|44.4|55
1658006700000|2022-07-16 21:25:00|45.88|44.48|46.17|44.77|46.17|44.77|45.88|44.48|116
1658007000000|2022-07-16 21:30:00|46.16|44.76|46.03|44.63|46.16|44.76|46.01|44.61|70
1658007300000|2022-07-16 21:35:00|46.02|44.62|46.06|44.66|46.06|44.66|46.01|44.61|15
1658007600000|2022-07-16 21:40:00|46.07|44.67|46.27|44.87|46.27|44.87|46.06|44.66|63
1658007900000|2022-07-16 21:45:00|46.26|44.86|46.17|44.77|46.27|44.87|46.14|44.74|93
1658008200000|2022-07-16 21:50:00|46.16|44.76|46.14|44.74|46.21|44.81|46.14|44.74|67
1658008500000|2022-07-16 21:55:00|46.13|44.73|46.27|44.87|46.3|44.9|45.99|44.59|134
1658008800000|2022-07-16 22:00:00|46.28|44.88|46.19|44.79|46.36|44.96|46.13|44.73|121
1658009100000|2022-07-16 22:05:00|46.18|44.78|46.21|44.81|46.22|44.82|46.1|44.7|84
1658009400000|2022-07-16 22:10:00|46.22|44.82|46.41|45.01|46.43|45.03|46.22|44.82|92
1658009700000|2022-07-16 22:15:00|46.39|44.99|46.27|44.87|46.39|44.99|46.25|44.85|111
1658010000000|2022-07-16 22:20:00|46.26|44.86|46.27|44.87|46.34|44.94|46.24|44.84|94
1658010300000|2022-07-16 22:25:00|46.28|44.88|46.34|44.94|46.4|45|46.23|44.83|142
1658010600000|2022-07-16 22:30:00|46.33|44.93|46.35|44.95|46.38|44.98|46.31|44.91|79
1658010900000|2022-07-16 22:35:00|46.34|44.94|46.31|44.91|46.38|44.98|46.29|44.89|57
1658011200000|2022-07-16 22:40:00|46.32|44.92|46.31|44.91|46.36|44.96|46.3|44.9|71
1658011500000|2022-07-16 22:45:00|46.3|44.9|46.45|45.05|46.45|45.05|46.29|44.89|70
1658011800000|2022-07-16 22:50:00|46.44|45.04|46.41|45.01|46.46|45.06|46.37|44.97|92
1658012100000|2022-07-16 22:55:00|46.4|45|46.5|45.1|46.56|45.16|46.4|45|171
1658012400000|2022-07-16 23:00:00|46.49|45.09|46.48|45.08|46.52|45.12|46.43|45.03|116
1658012700000|2022-07-16 23:05:00|46.47|45.07|46.47|45.07|46.51|45.11|46.41|45.01|65
1658013000000|2022-07-16 23:10:00|46.46|45.06|46.42|45.02|46.49|45.09|46.4|45|67
1658013300000|2022-07-16 23:15:00|46.43|45.03|46.35|44.95|46.44|45.04|46.33|44.93|41
1658013600000|2022-07-16 23:20:00|46.34|44.94|46.34|44.94|46.35|44.95|46.26|44.86|65
1658013900000|2022-07-16 23:25:00|46.35|44.95|46.39|44.99|46.5|45.1|46.35|44.95|73
1658014200000|2022-07-16 23:30:00|46.38|44.98|46.47|45.07|46.52|45.12|46.38|44.98|66
1658014500000|2022-07-16 23:35:00|46.48|45.08|46.36|44.96|46.48|45.08|46.36|44.96|55
1658014800000|2022-07-16 23:40:00|46.37|44.97|46.34|44.94|46.39|44.99|46.31|44.91|48
1658015100000|2022-07-16 23:45:00|46.35|44.95|46.44|45.04|46.45|45.05|46.35|44.95|68
1658015400000|2022-07-16 23:50:00|46.45|45.05|46.46|45.06|46.47|45.07|46.41|45.01|56
1658015700000|2022-07-16 23:55:00|46.47|45.07|46.49|45.09|46.51|45.11|46.4|45|65
1658016000000|2022-07-17 00:00:00|46.48|45.08|46.62|45.22|46.77|45.37|46.48|45.08|150
1658016300000|2022-07-17 00:05:00|46.63|45.23|46.72|45.32|46.92|45.52|46.63|45.23|218
1658016600000|2022-07-17 00:10:00|46.73|45.33|46.69|45.29|46.82|45.42|46.67|45.27|125
1658016900000|2022-07-17 00:15:00|46.7|45.3|46.46|45.06|46.72|45.32|46.44|45.04|137
1658017200000|2022-07-17 00:20:00|46.45|45.05|46.35|44.95|46.45|45.05|46.28|44.88|107
1658017500000|2022-07-17 00:25:00|46.36|44.96|46.37|44.97|46.45|45.05|46.35|44.95|116
1658017800000|2022-07-17 00:30:00|46.36|44.96|46.28|44.88|46.37|44.97|46.17|44.77|111
1658018100000|2022-07-17 00:35:00|46.29|44.89|46.3|44.9|46.35|44.95|46.29|44.89|106
1658018400000|2022-07-17 00:40:00|46.31|44.91|46.35|44.95|46.35|44.95|46.3|44.9|55
1658018700000|2022-07-17 00:45:00|46.36|44.96|46.36|44.96|46.37|44.97|46.31|44.91|53
1658019000000|2022-07-17 00:50:00|46.35|44.95|46.31|44.91|46.46|45.06|46.31|44.91|85
1658019300000|2022-07-17 00:55:00|46.3|44.9|46.14|44.74|46.31|44.91|46.1|44.7|91
1658019600000|2022-07-17 01:00:00|46.15|44.75|46.2|44.8|46.24|44.84|46.15|44.75|77
1658019900000|2022-07-17 01:05:00|46.19|44.79|46.03|44.63|46.21|44.81|46.03|44.63|66
1658020200000|2022-07-17 01:10:00|46.02|44.62|45.95|44.55|46.02|44.62|45.93|44.53|120
1658020500000|2022-07-17 01:15:00|45.96|44.56|45.72|44.32|45.99|44.59|45.72|44.32|155
1658020800000|2022-07-17 01:20:00|45.73|44.33|45.81|44.41|45.87|44.47|45.73|44.33|91
1658021100000|2022-07-17 01:25:00|45.82|44.42|45.78|44.38|45.86|44.46|45.76|44.36|77
1658021400000|2022-07-17 01:30:00|45.77|44.37|45.66|44.26|45.81|44.41|45.65|44.25|69
1658021700000|2022-07-17 01:35:00|45.67|44.27|45.77|44.37|45.78|44.38|45.66|44.26|107
1658022000000|2022-07-17 01:40:00|45.76|44.36|45.74|44.34|45.81|44.41|45.74|44.34|55
1658022300000|2022-07-17 01:45:00|45.75|44.35|45.94|44.54|45.94|44.54|45.73|44.33|77
1658022600000|2022-07-17 01:50:00|45.93|44.53|45.85|44.45|45.94|44.54|45.83|44.43|54
1658022900000|2022-07-17 01:55:00|45.84|44.44|45.87|44.47|45.87|44.47|45.82|44.42|28
1658023200000|2022-07-17 02:00:00|45.88|44.48|45.87|44.47|45.89|44.49|45.83|44.43|32
1658023500000|2022-07-17 02:05:00|45.86|44.46|45.85|44.45|45.86|44.46|45.81|44.41|30
1658023800000|2022-07-17 02:10:00|45.84|44.44|45.93|44.53|45.93|44.53|45.81|44.41|64
1658024100000|2022-07-17 02:15:00|45.92|44.52|45.9|44.5|45.94|44.54|45.89|44.49|35
1658024400000|2022-07-17 02:20:00|45.89|44.49|45.96|44.56|45.97|44.57|45.85|44.45|59
1658024700000|2022-07-17 02:25:00|45.97|44.57|45.98|44.58|46.03|44.63|45.96|44.56|63
1658025000000|2022-07-17 02:30:00|45.99|44.59|45.94|44.54|46.04|44.64|45.94|44.54|91
1658025300000|2022-07-17 02:35:00|45.93|44.53|45.92|44.52|45.94|44.54|45.9|44.5|30
1658025600000|2022-07-17 02:40:00|45.93|44.53|45.85|44.45|45.93|44.53|45.8|44.4|39
1658025900000|2022-07-17 02:45:00|45.84|44.44|45.81|44.41|45.85|44.45|45.78|44.38|54
1658026200000|2022-07-17 02:50:00|45.8|44.4|45.84|44.44|45.84|44.44|45.75|44.35|93
1658026500000|2022-07-17 02:55:00|45.85|44.45|45.82|44.42|45.85|44.45|45.78|44.38|41
1658026800000|2022-07-17 03:00:00|45.83|44.43|45.87|44.47|45.88|44.48|45.83|44.43|21
1658027100000|2022-07-17 03:05:00|45.88|44.48|46.05|44.65|46.13|44.73|45.88|44.48|87
1658027400000|2022-07-17 03:10:00|46.06|44.66|46.06|44.66|46.09|44.69|46|44.6|59
1658027700000|2022-07-17 03:15:00|46.07|44.67|46.11|44.71|46.11|44.71|46.06|44.66|53
1658028000000|2022-07-17 03:20:00|46.13|44.73|46.14|44.74|46.19|44.79|46.12|44.72|80
1658028300000|2022-07-17 03:25:00|46.13|44.73|46.36|44.96|46.41|45.01|46.13|44.73|126
1658028600000|2022-07-17 03:30:00|46.35|44.95|46.34|44.94|46.45|45.05|46.33|44.93|135
1658028900000|2022-07-17 03:35:00|46.35|44.95|46.29|44.89|46.35|44.95|46.25|44.85|55
1658029200000|2022-07-17 03:40:00|46.3|44.9|46.17|44.77|46.32|44.92|46.17|44.77|57
1658029500000|2022-07-17 03:45:00|46.18|44.78|46.21|44.81|46.24|44.84|46.16|44.76|69
1658029800000|2022-07-17 03:50:00|46.2|44.8|46.15|44.75|46.22|44.82|46.14|44.74|30
1658030100000|2022-07-17 03:55:00|46.16|44.76|46.15|44.75|46.2|44.8|46.14|44.74|34
1658030400000|2022-07-17 04:00:00|46.16|44.76|46.19|44.79|46.19|44.79|46.13|44.73|68
1658030700000|2022-07-17 04:05:00|46.2|44.8|46.22|44.82|46.27|44.87|46.2|44.8|37
1658031000000|2022-07-17 04:10:00|46.21|44.81|46.35|44.95|46.38|44.98|46.21|44.81|58
1658031300000|2022-07-17 04:15:00|46.34|44.94|46.42|45.02|46.42|45.02|46.33|44.93|59
1658031600000|2022-07-17 04:20:00|46.43|45.03|46.29|44.89|46.45|45.05|46.27|44.87|100
1658031900000|2022-07-17 04:25:00|46.3|44.9|46.29|44.89|46.31|44.91|46.24|44.84|49
1658032200000|2022-07-17 04:30:00|46.3|44.9|46.12|44.72|46.31|44.91|46.1|44.7|130
1658032500000|2022-07-17 04:35:00|46.11|44.71|46.16|44.76|46.23|44.83|46.1|44.7|100
1658032800000|2022-07-17 04:40:00|46.17|44.77|46.2|44.8|46.23|44.83|46.17|44.77|36
1658033100000|2022-07-17 04:45:00|46.19|44.79|46.16|44.76|46.22|44.82|46.15|44.75|23
1658033400000|2022-07-17 04:50:00|46.15|44.75|46.22|44.82|46.24|44.84|46.11|44.71|40
1658033700000|2022-07-17 04:55:00|46.21|44.81|46.17|44.77|46.22|44.82|46.14|44.74|39
1658034000000|2022-07-17 05:00:00|46.18|44.78|46.24|44.84|46.24|44.84|46.16|44.76|35
1658034300000|2022-07-17 05:05:00|46.25|44.85|46.37|44.97|46.4|45|46.25|44.85|90
1658034600000|2022-07-17 05:10:00|46.38|44.98|46.55|45.15|46.59|45.19|46.38|44.98|62
1658034900000|2022-07-17 05:15:00|46.56|45.16|46.35|44.95|46.56|45.16|46.34|44.94|40
1658035200000|2022-07-17 05:20:00|46.36|44.96|46.38|44.98|46.4|45|46.34|44.94|47
1658035500000|2022-07-17 05:25:00|46.39|44.99|46.53|45.13|46.53|45.13|46.39|44.99|51
1658035800000|2022-07-17 05:30:00|46.54|45.14|46.4|45|46.56|45.16|46.38|44.98|63
1658036100000|2022-07-17 05:35:00|46.41|45.01|46.44|45.04|46.48|45.08|46.4|45|51
1658036400000|2022-07-17 05:40:00|46.43|45.03|46.45|45.05|46.46|45.06|46.41|45.01|71
1658036700000|2022-07-17 05:45:00|46.46|45.06|46.44|45.04|46.56|45.16|46.41|45.01|105
1658037000000|2022-07-17 05:50:00|46.45|45.05|46.45|45.05|46.52|45.12|46.45|45.05|51
1658037300000|2022-07-17 05:55:00|46.46|45.06|46.38|44.98|46.47|45.07|46.33|44.93|50
1658037600000|2022-07-17 06:00:00|46.37|44.97|46.41|45.01|46.46|45.06|46.36|44.96|48
1658037900000|2022-07-17 06:05:00|46.4|45|46.52|45.12|46.53|45.13|46.39|44.99|70
1658038200000|2022-07-17 06:10:00|46.53|45.13|46.5|45.1|46.57|45.17|46.5|45.1|30
1658038500000|2022-07-17 06:15:00|46.49|45.09|46.49|45.09|46.51|45.11|46.45|45.05|41
1658038800000|2022-07-17 06:20:00|46.5|45.1|46.68|45.28|46.7|45.3|46.45|45.05|103
1658039100000|2022-07-17 06:25:00|46.69|45.29|46.7|45.3|46.8|45.4|46.64|45.24|114
1658039400000|2022-07-17 06:30:00|46.71|45.31|46.68|45.28|46.73|45.33|46.64|45.24|112
1658039700000|2022-07-17 06:35:00|46.69|45.29|46.97|45.57|47.03|45.63|46.66|45.26|145
1658040000000|2022-07-17 06:40:00|46.96|45.56|47.03|45.63|47.14|45.74|46.95|45.55|198
1658040300000|2022-07-17 06:45:00|47.04|45.64|46.98|45.58|47.05|45.65|46.86|45.46|124
1658040600000|2022-07-17 06:50:00|46.99|45.59|47.19|45.79|47.24|45.84|46.95|45.55|133
1658040900000|2022-07-17 06:55:00|47.18|45.78|47.22|45.82|47.29|45.89|47.16|45.76|129
1658041200000|2022-07-17 07:00:00|47.21|45.81|47.07|45.67|47.21|45.81|47.04|45.64|72
1658041500000|2022-07-17 07:05:00|47.06|45.66|47.11|45.71|47.16|45.76|47.03|45.63|59
1658041800000|2022-07-17 07:10:00|47.1|45.7|47.16|45.76|47.26|45.86|47.01|45.61|124
1658042100000|2022-07-17 07:15:00|47.17|45.77|46.97|45.57|47.2|45.8|46.97|45.57|73
1658042400000|2022-07-17 07:20:00|46.98|45.58|46.91|45.51|46.99|45.59|46.91|45.51|44
1658042700000|2022-07-17 07:25:00|46.92|45.52|46.89|45.49|46.92|45.52|46.84|45.44|70
1658043000000|2022-07-17 07:30:00|46.88|45.48|46.92|45.52|46.95|45.55|46.86|45.46|55
1658043300000|2022-07-17 07:35:00|46.93|45.53|46.94|45.54|46.97|45.57|46.9|45.5|56
1658043600000|2022-07-17 07:40:00|46.93|45.53|46.73|45.33|46.94|45.54|46.67|45.27|110
1658043900000|2022-07-17 07:45:00|46.74|45.34|46.77|45.37|46.78|45.38|46.71|45.31|46
1658044200000|2022-07-17 07:50:00|46.76|45.36|46.72|45.32|46.76|45.36|46.71|45.31|38
1658044500000|2022-07-17 07:55:00|46.71|45.31|46.41|45.01|46.72|45.32|46.4|45|60
1658044800000|2022-07-17 08:00:00|46.4|45|46.44|45.04|46.52|45.12|46.4|45|94
1658045100000|2022-07-17 08:05:00|46.43|45.03|46.53|45.13|46.53|45.13|46.43|45.03|51
1658045400000|2022-07-17 08:10:00|46.54|45.14|46.37|44.97|46.65|45.25|46.27|44.87|109
1658045700000|2022-07-17 08:15:00|46.36|44.96|46.34|44.94|46.42|45.02|46.34|44.94|53
1658046000000|2022-07-17 08:20:00|46.33|44.93|46.3|44.9|46.33|44.93|46.27|44.87|80
1658046300000|2022-07-17 08:25:00|46.29|44.89|46.3|44.9|46.32|44.92|46.25|44.85|68
1658046600000|2022-07-17 08:30:00|46.31|44.91|46.25|44.85|46.32|44.92|46.24|44.84|57
1658046900000|2022-07-17 08:35:00|46.24|44.84|46.24|44.84|46.29|44.89|46.24|44.84|51
1658047200000|2022-07-17 08:40:00|46.25|44.85|46.36|44.96|46.36|44.96|46.13|44.73|130
1658047500000|2022-07-17 08:45:00|46.37|44.97|46.41|45.01|46.45|45.05|46.36|44.96|95
1658047800000|2022-07-17 08:50:00|46.42|45.02|46.36|44.96|46.42|45.02|46.33|44.93|29
1658048100000|2022-07-17 08:55:00|46.37|44.97|46.48|45.08|46.5|45.1|46.36|44.96|96
1658048400000|2022-07-17 09:00:00|46.47|45.07|46.47|45.07|46.51|45.11|46.4|45|143
1658048700000|2022-07-17 09:05:00|46.48|45.08|46.6|45.2|46.63|45.23|46.48|45.08|110
1658049000000|2022-07-17 09:10:00|46.61|45.21|46.48|45.08|46.61|45.21|46.47|45.07|83
1658049300000|2022-07-17 09:15:00|46.49|45.09|46.45|45.05|46.49|45.09|46.41|45.01|85
1658049600000|2022-07-17 09:20:00|46.44|45.04|46.07|44.67|46.44|45.04|46.05|44.65|116
1658049900000|2022-07-17 09:25:00|46.05|44.65|45.98|44.58|46.09|44.69|45.96|44.56|162
1658050200000|2022-07-17 09:30:00|45.97|44.57|46.08|44.68|46.12|44.72|45.97|44.57|114
1658050500000|2022-07-17 09:35:00|46.07|44.67|46.12|44.72|46.12|44.72|46.02|44.62|60
1658050800000|2022-07-17 09:40:00|46.13|44.73|46.08|44.68|46.13|44.73|46.06|44.66|52
1658051100000|2022-07-17 09:45:00|46.09|44.69|46.19|44.79|46.19|44.79|46.05|44.65|54
1658051400000|2022-07-17 09:50:00|46.18|44.78|46.15|44.75|46.18|44.78|46.13|44.73|46
1658051700000|2022-07-17 09:55:00|46.14|44.74|46.13|44.73|46.15|44.75|46.1|44.7|32
1658052000000|2022-07-17 10:00:00|46.12|44.72|46.14|44.74|46.16|44.76|46.1|44.7|27
1658052300000|2022-07-17 10:05:00|46.15|44.75|45.8|44.4|46.15|44.75|45.74|44.34|192
1658052600000|2022-07-17 10:10:00|45.79|44.39|45.76|44.36|45.85|44.45|45.75|44.35|104
1658052900000|2022-07-17 10:15:00|45.75|44.35|45.78|44.38|45.82|44.42|45.66|44.26|271
1658053200000|2022-07-17 10:20:00|45.79|44.39|45.88|44.48|45.9|44.5|45.72|44.32|113
1658053500000|2022-07-17 10:25:00|45.89|44.49|45.91|44.51|45.93|44.53|45.83|44.43|59
1658053800000|2022-07-17 10:30:00|45.92|44.52|45.9|44.5|45.97|44.57|45.89|44.49|44
1658054100000|2022-07-17 10:35:00|45.91|44.51|46.03|44.63|46.07|44.67|45.9|44.5|157
1658054400000|2022-07-17 10:40:00|46.02|44.62|46.04|44.64|46.05|44.65|45.99|44.59|127
1658054700000|2022-07-17 10:45:00|46.03|44.63|46|44.6|46.04|44.64|45.98|44.58|44
1658055000000|2022-07-17 10:50:00|46.01|44.61|46.03|44.63|46.03|44.63|46|44.6|59
1658055300000|2022-07-17 10:55:00|46.02|44.62|46.13|44.73|46.14|44.74|46|44.6|52
1658055600000|2022-07-17 11:00:00|46.14|44.74|46.04|44.64|46.14|44.74|46.04|44.64|69
1658055900000|2022-07-17 11:05:00|46.05|44.65|46.06|44.66|46.08|44.68|46.04|44.64|24
1658056200000|2022-07-17 11:10:00|46.07|44.67|46.17|44.77|46.19|44.79|46.03|44.63|81
1658056500000|2022-07-17 11:15:00|46.16|44.76|46.03|44.63|46.18|44.78|45.99|44.59|62
1658056800000|2022-07-17 11:20:00|46.04|44.64|46.04|44.64|46.08|44.68|46.01|44.61|55
1658057100000|2022-07-17 11:25:00|46.03|44.63|46.02|44.62|46.05|44.65|45.98|44.58|28
1658057400000|2022-07-17 11:30:00|46.03|44.63|45.81|44.41|46.03|44.63|45.81|44.41|80
1658057700000|2022-07-17 11:35:00|45.8|44.4|45.86|44.46|45.87|44.47|45.76|44.36|107
1658058000000|2022-07-17 11:40:00|45.87|44.47|45.9|44.5|45.9|44.5|45.83|44.43|62
1658058300000|2022-07-17 11:45:00|45.88|44.48|45.9|44.5|45.96|44.56|45.86|44.46|36
1658058600000|2022-07-17 11:50:00|45.91|44.51|46|44.6|46|44.6|45.83|44.43|58
1658058900000|2022-07-17 11:55:00|45.99|44.59|46.07|44.67|46.13|44.73|45.96|44.56|118
1658059200000|2022-07-17 12:00:00|46.06|44.66|46.11|44.71|46.17|44.77|46.02|44.62|116
1658059500000|2022-07-17 12:05:00|46.12|44.72|46.08|44.68|46.12|44.72|46|44.6|51
1658059800000|2022-07-17 12:10:00|46.07|44.67|46.11|44.71|46.13|44.73|46.07|44.67|61
1658060100000|2022-07-17 12:15:00|46.12|44.72|46.07|44.67|46.12|44.72|46.04|44.64|52
1658060400000|2022-07-17 12:20:00|46.06|44.66|46.01|44.61|46.1|44.7|45.99|44.59|70
1658060700000|2022-07-17 12:25:00|46.02|44.62|46.1|44.7|46.1|44.7|46.01|44.61|57
1658061000000|2022-07-17 12:30:00|46.09|44.69|46.06|44.66|46.16|44.76|46.05|44.65|84
1658061300000|2022-07-17 12:35:00|46.05|44.65|45.95|44.55|46.05|44.65|45.85|44.45|91
1658061600000|2022-07-17 12:40:00|45.94|44.54|45.9|44.5|45.95|44.55|45.86|44.46|67
1658061900000|2022-07-17 12:45:00|45.89|44.49|45.95|44.55|45.96|44.56|45.88|44.48|44
1658062200000|2022-07-17 12:50:00|45.94|44.54|45.78|44.38|45.95|44.55|45.77|44.37|75
1658062500000|2022-07-17 12:55:00|45.79|44.39|45.83|44.43|45.84|44.44|45.74|44.34|121
1658062800000|2022-07-17 13:00:00|45.82|44.42|45.46|44.06|45.84|44.44|45.4|44|201
1658063100000|2022-07-17 13:05:00|45.45|44.05|45.47|44.07|45.53|44.13|45.31|43.91|260
1658063400000|2022-07-17 13:10:00|45.46|44.06|45.56|44.16|45.56|44.16|45.39|43.99|131
1658063700000|2022-07-17 13:15:00|45.55|44.15|45.43|44.03|45.55|44.15|45.36|43.96|167
1658064000000|2022-07-17 13:20:00|45.44|44.04|45.69|44.29|45.69|44.29|45.42|44.02|102
1658064300000|2022-07-17 13:25:00|45.71|44.31|45.9|44.5|45.98|44.58|45.64|44.24|213
1658064600000|2022-07-17 13:30:00|45.91|44.51|45.69|44.29|45.96|44.56|45.69|44.29|162
1658064900000|2022-07-17 13:35:00|45.7|44.3|45.73|44.33|45.81|44.41|45.69|44.29|81
1658065200000|2022-07-17 13:40:00|45.72|44.32|45.75|44.35|45.78|44.38|45.68|44.28|58
1658065500000|2022-07-17 13:45:00|45.74|44.34|45.65|44.25|45.77|44.37|45.58|44.18|95
1658065800000|2022-07-17 13:50:00|45.66|44.26|45.66|44.26|45.71|44.31|45.63|44.23|47
1658066100000|2022-07-17 13:55:00|45.65|44.25|45.51|44.11|45.69|44.29|45.5|44.1|84
1658066400000|2022-07-17 14:00:00|45.52|44.12|45.6|44.2|45.61|44.21|45.49|44.09|139
1658066700000|2022-07-17 14:05:00|45.59|44.19|45.66|44.26|45.7|44.3|45.58|44.18|74
1658067000000|2022-07-17 14:10:00|45.67|44.27|45.68|44.28|45.7|44.3|45.63|44.23|58
1658067300000|2022-07-17 14:15:00|45.67|44.27|45.83|44.43|45.83|44.43|45.65|44.25|111
1658067600000|2022-07-17 14:20:00|45.85|44.45|45.71|44.31|45.85|44.45|45.7|44.3|65
1658067900000|2022-07-17 14:25:00|45.72|44.32|45.71|44.31|45.72|44.32|45.62|44.22|51
1658068200000|2022-07-17 14:30:00|45.72|44.32|45.83|44.43|45.86|44.46|45.67|44.27|95
1658068500000|2022-07-17 14:35:00|45.82|44.42|45.8|44.4|45.83|44.43|45.77|44.37|81
1658068800000|2022-07-17 14:40:00|45.81|44.41|45.86|44.46|45.91|44.51|45.77|44.37|89
1658069100000|2022-07-17 14:45:00|45.85|44.45|45.83|44.43|45.97|44.57|45.83|44.43|135
1658069400000|2022-07-17 14:50:00|45.84|44.44|45.91|44.51|45.91|44.51|45.82|44.42|62
1658069700000|2022-07-17 14:55:00|45.9|44.5|45.83|44.43|45.92|44.52|45.77|44.37|93
1658070000000|2022-07-17 15:00:00|45.84|44.44|45.94|44.54|46|44.6|45.8|44.4|141
1658070300000|2022-07-17 15:05:00|45.95|44.55|45.88|44.48|45.99|44.59|45.88|44.48|68
1658070600000|2022-07-17 15:10:00|45.89|44.49|45.95|44.55|45.95|44.55|45.88|44.48|57
1658070900000|2022-07-17 15:15:00|45.94|44.54|45.89|44.49|45.97|44.57|45.87|44.47|59
1658071200000|2022-07-17 15:20:00|45.88|44.48|45.93|44.53|45.98|44.58|45.85|44.45|66
1658071500000|2022-07-17 15:25:00|45.94|44.54|45.9|44.5|45.94|44.54|45.87|44.47|56
1658071800000|2022-07-17 15:30:00|45.89|44.49|45.69|44.29|45.9|44.5|45.65|44.25|112
1658072100000|2022-07-17 15:35:00|45.68|44.28|45.69|44.29|45.7|44.3|45.6|44.2|101
1658072400000|2022-07-17 15:40:00|45.7|44.3|45.72|44.32|45.76|44.36|45.7|44.3|49
1658072700000|2022-07-17 15:45:00|45.71|44.31|45.65|44.25|45.75|44.35|45.64|44.24|79
1658073000000|2022-07-17 15:50:00|45.66|44.26|45.76|44.36|45.76|44.36|45.64|44.24|61
1658073300000|2022-07-17 15:55:00|45.75|44.35|45.75|44.35|45.78|44.38|45.73|44.33|54
1658073600000|2022-07-17 16:00:00|45.74|44.34|45.64|44.24|45.82|44.42|45.63|44.23|89
1658073900000|2022-07-17 16:05:00|45.65|44.25|45.83|44.43|45.84|44.44|45.63|44.23|102
1658074200000|2022-07-17 16:10:00|45.82|44.42|45.77|44.37|45.87|44.47|45.77|44.37|67
1658074500000|2022-07-17 16:15:00|45.76|44.36|45.47|44.07|45.82|44.42|45.46|44.06|171
1658074800000|2022-07-17 16:20:00|45.46|44.06|45.53|44.13|45.57|44.17|45.43|44.03|135
1658075100000|2022-07-17 16:25:00|45.54|44.14|45.44|44.04|45.55|44.15|45.42|44.02|125
1658075400000|2022-07-17 16:30:00|45.43|44.03|45.48|44.08|45.53|44.13|45.43|44.03|88
1658075700000|2022-07-17 16:35:00|45.47|44.07|45.59|44.19|45.62|44.22|45.47|44.07|125
1658076000000|2022-07-17 16:40:00|45.6|44.2|45.57|44.17|45.61|44.21|45.55|44.15|74
1658076300000|2022-07-17 16:45:00|45.58|44.18|45.49|44.09|45.62|44.22|45.48|44.08|71
1658076600000|2022-07-17 16:50:00|45.5|44.1|45.57|44.17|45.59|44.19|45.49|44.09|68
1658076900000|2022-07-17 16:55:00|45.58|44.18|45.52|44.12|45.6|44.2|45.52|44.12|88
1658077200000|2022-07-17 17:00:00|45.53|44.13|45.66|44.26|45.67|44.27|45.51|44.11|115
1658077500000|2022-07-17 17:05:00|45.65|44.25|45.67|44.27|45.71|44.31|45.65|44.25|77
1658077800000|2022-07-17 17:10:00|45.68|44.28|45.77|44.37|45.77|44.37|45.67|44.27|73
1658078100000|2022-07-17 17:15:00|45.76|44.36|46.12|44.72|46.22|44.82|45.76|44.36|226
1658078400000|2022-07-17 17:20:00|46.11|44.71|46.17|44.77|46.25|44.85|46.07|44.67|191
1658078700000|2022-07-17 17:25:00|46.16|44.76|46.07|44.67|46.2|44.8|46.04|44.64|169
1658079000000|2022-07-17 17:30:00|46.08|44.68|45.98|44.58|46.15|44.75|45.93|44.53|154
1658079300000|2022-07-17 17:35:00|45.97|44.57|45.86|44.46|46.01|44.61|45.84|44.44|209
1658079600000|2022-07-17 17:40:00|45.87|44.47|45.91|44.51|45.94|44.54|45.84|44.44|166
1658079900000|2022-07-17 17:45:00|45.92|44.52|45.77|44.37|45.92|44.52|45.76|44.36|97
1658080200000|2022-07-17 17:50:00|45.78|44.38|45.58|44.18|45.84|44.44|45.58|44.18|173
1658080500000|2022-07-17 17:55:00|45.59|44.19|45.14|43.74|45.65|44.25|44.94|43.54|274
1658080800000|2022-07-17 18:00:00|45.13|43.73|45.07|43.67|45.21|43.81|44.94|43.54|340
1658081100000|2022-07-17 18:05:00|45.06|43.66|45.05|43.65|45.15|43.75|44.96|43.56|253
1658081400000|2022-07-17 18:10:00|45.06|43.66|45.06|43.66|45.09|43.69|45.02|43.62|142
1658081700000|2022-07-17 18:15:00|45.05|43.65|45.21|43.81|45.23|43.83|45.05|43.65|172
1658082000000|2022-07-17 18:20:00|45.2|43.8|45.28|43.88|45.31|43.91|45.2|43.8|160
1658082300000|2022-07-17 18:25:00|45.27|43.87|45.24|43.84|45.29|43.89|45.14|43.74|135
1658082600000|2022-07-17 18:30:00|45.25|43.85|45.32|43.92|45.34|43.94|45.25|43.85|70
1658082900000|2022-07-17 18:35:00|45.33|43.93|45.3|43.9|45.33|43.93|45.28|43.88|80
1658083200000|2022-07-17 18:40:00|45.29|43.89|45.35|43.95|45.37|43.97|45.26|43.86|113
1658083500000|2022-07-17 18:45:00|45.34|43.94|45.29|43.89|45.36|43.96|45.29|43.89|70
1658083800000|2022-07-17 18:50:00|45.3|43.9|45.2|43.8|45.3|43.9|45.18|43.78|115
1658084100000|2022-07-17 18:55:00|45.21|43.81|45.23|43.83|45.26|43.86|45.19|43.79|86
1658084400000|2022-07-17 19:00:00|45.24|43.84|45.34|43.94|45.34|43.94|45.17|43.77|141
1658084700000|2022-07-17 19:05:00|45.33|43.93|45.27|43.87|45.43|44.03|45.27|43.87|82
1658085000000|2022-07-17 19:10:00|45.26|43.86|45.18|43.78|45.27|43.87|45.17|43.77|130
1658085300000|2022-07-17 19:15:00|45.17|43.77|45.28|43.88|45.31|43.91|45.17|43.77|88
1658085600000|2022-07-17 19:20:00|45.29|43.89|45.3|43.9|45.36|43.96|45.29|43.89|52
1658085900000|2022-07-17 19:25:00|45.31|43.91|45.34|43.94|45.39|43.99|45.3|43.9|94
1658086200000|2022-07-17 19:30:00|45.35|43.95|45.45|44.05|45.49|44.09|45.34|43.94|106
1658086500000|2022-07-17 19:35:00|45.46|44.06|45.36|43.96|45.47|44.07|45.36|43.96|122
1658086800000|2022-07-17 19:40:00|45.35|43.95|45.47|44.07|45.53|44.13|45.34|43.94|93
1658087100000|2022-07-17 19:45:00|45.48|44.08|45.46|44.06|45.5|44.1|45.45|44.05|43
1658087400000|2022-07-17 19:50:00|45.47|44.07|45.42|44.02|45.47|44.07|45.37|43.97|82
1658087700000|2022-07-17 19:55:00|45.43|44.03|45.39|43.99|45.46|44.06|45.38|43.98|101
1658088000000|2022-07-17 20:00:00|45.38|43.98|45.38|43.98|45.4|44|45.3|43.9|99
1658088300000|2022-07-17 20:05:00|45.39|43.99|45.34|43.94|45.39|43.99|45.29|43.89|55
1658088600000|2022-07-17 20:10:00|45.33|43.93|45.3|43.9|45.37|43.97|45.29|43.89|47
1658088900000|2022-07-17 20:15:00|45.31|43.91|45.28|43.88|45.32|43.92|45.21|43.81|57
1658089200000|2022-07-17 20:20:00|45.29|43.89|45.38|43.98|45.38|43.98|45.25|43.85|47
1658089500000|2022-07-17 20:25:00|45.39|43.99|45.42|44.02|45.44|44.04|45.38|43.98|32
1658089800000|2022-07-17 20:30:00|45.41|44.01|45.42|44.02|45.45|44.05|45.39|43.99|45
1658090100000|2022-07-17 20:35:00|45.41|44.01|45.31|43.91|45.41|44.01|45.27|43.87|51
1658090400000|2022-07-17 20:40:00|45.3|43.9|45.26|43.86|45.32|43.92|45.22|43.82|63
1658090700000|2022-07-17 20:45:00|45.25|43.85|45.32|43.92|45.33|43.93|45.25|43.85|51
1658091000000|2022-07-17 20:50:00|45.33|43.93|45.38|43.98|45.41|44.01|45.33|43.93|66
1658091300000|2022-07-17 20:55:00|45.37|43.97|45.31|43.91|45.38|43.98|45.27|43.87|47
1658091600000|2022-07-17 21:00:00|45.32|43.92|45.42|44.02|45.43|44.03|45.22|43.82|104
1658091900000|2022-07-17 21:05:00|45.43|44.03|45.49|44.09|45.51|44.11|45.37|43.97|92
1658092200000|2022-07-17 21:10:00|45.5|44.1|45.48|44.08|45.51|44.11|45.47|44.07|18
1658092500000|2022-07-17 21:15:00|45.47|44.07|45.51|44.11|45.6|44.2|45.45|44.05|95
1658092800000|2022-07-17 21:20:00|45.52|44.12|45.56|44.16|45.57|44.17|45.51|44.11|40
1658093100000|2022-07-17 21:25:00|45.55|44.15|45.62|44.22|45.62|44.22|45.54|44.14|40
1658093400000|2022-07-17 21:30:00|45.61|44.21|45.6|44.2|45.63|44.23|45.59|44.19|37
1658093700000|2022-07-17 21:35:00|45.61|44.21|45.57|44.17|45.63|44.23|45.53|44.13|51
1658094000000|2022-07-17 21:40:00|45.58|44.18|45.52|44.12|45.59|44.19|45.52|44.12|29
1658094300000|2022-07-17 21:45:00|45.51|44.11|45.51|44.11|45.56|44.16|45.5|44.1|22
1658094600000|2022-07-17 21:50:00|45.5|44.1|45.66|44.26|45.66|44.26|45.48|44.08|69
1658094900000|2022-07-17 21:55:00|45.67|44.27|45.67|44.27|45.71|44.31|45.63|44.23|31
1658095200000|2022-07-17 22:00:00|45.68|44.28|45.6|44.2|45.75|44.35|45.56|44.16|139
1658095500000|2022-07-17 22:05:00|45.61|44.21|45.57|44.17|45.61|44.21|45.51|44.11|81
1658095800000|2022-07-17 22:10:00|45.58|44.18|45.6|44.2|45.6|44.2|45.54|44.14|57
1658096100000|2022-07-17 22:15:00|45.61|44.21|45.47|44.07|45.61|44.21|45.4|44|120
1658096400000|2022-07-17 22:20:00|45.48|44.08|45.59|44.19|45.62|44.22|45.47|44.07|103
1658096700000|2022-07-17 22:25:00|45.6|44.2|45.67|44.27|45.67|44.27|45.6|44.2|60
1658097000000|2022-07-17 22:30:00|45.66|44.26|45.75|44.35|45.78|44.38|45.65|44.25|78
1658097300000|2022-07-17 22:35:00|45.74|44.34|45.78|44.38|45.83|44.43|45.74|44.34|57
1658097600000|2022-07-17 22:40:00|45.79|44.39|45.8|44.4|45.81|44.41|45.77|44.37|55
1658097900000|2022-07-17 22:45:00|45.81|44.41|45.79|44.39|45.81|44.41|45.76|44.36|82
1658098200000|2022-07-17 22:50:00|45.8|44.4|45.86|44.46|45.88|44.48|45.78|44.38|90
1658098500000|2022-07-17 22:55:00|45.87|44.47|45.93|44.53|45.94|44.54|45.86|44.46|44
1658098800000|2022-07-17 23:00:00|45.94|44.54|45.89|44.49|45.94|44.54|45.86|44.46|122
1658099100000|2022-07-17 23:05:00|45.9|44.5|46.05|44.65|46.08|44.68|45.89|44.49|81
1658099400000|2022-07-17 23:10:00|46.04|44.64|46.03|44.63|46.17|44.77|46|44.6|87
1658099700000|2022-07-17 23:15:00|46.02|44.62|46.1|44.7|46.14|44.74|46|44.6|84
1658100000000|2022-07-17 23:20:00|46.11|44.71|45.93|44.53|46.11|44.71|45.9|44.5|103
1658100300000|2022-07-17 23:25:00|45.94|44.54|45.62|44.22|45.95|44.55|45.62|44.22|188
1658100600000|2022-07-17 23:30:00|45.61|44.21|45.66|44.26|45.69|44.29|45.6|44.2|101
1658100900000|2022-07-17 23:35:00|45.65|44.25|45.68|44.28|45.69|44.29|45.54|44.14|186
1658101200000|2022-07-17 23:40:00|45.69|44.29|45.7|44.3|45.73|44.33|45.66|44.26|94
1658101500000|2022-07-17 23:45:00|45.69|44.29|45.63|44.23|45.75|44.35|45.63|44.23|102
1658101800000|2022-07-17 23:50:00|45.62|44.22|45.39|43.99|45.67|44.27|45.37|43.97|141
1658102100000|2022-07-17 23:55:00|45.4|44|45.46|44.06|45.46|44.06|45.36|43.96|93
1658102400000|2022-07-18 00:00:00|45.47|44.07|45.62|44.22|45.63|44.23|45.43|44.03|240
1658102700000|2022-07-18 00:05:00|45.63|44.23|45.67|44.27|45.75|44.35|45.63|44.23|176
1658103000000|2022-07-18 00:10:00|45.66|44.26|45.78|44.38|45.79|44.39|45.66|44.26|173
1658103300000|2022-07-18 00:15:00|45.77|44.37|45.7|44.3|45.79|44.39|45.66|44.26|106
1658103600000|2022-07-18 00:20:00|45.69|44.29|45.83|44.43|45.88|44.48|45.62|44.22|145
1658103900000|2022-07-18 00:25:00|45.84|44.44|45.7|44.3|45.89|44.49|45.68|44.28|131
1658104200000|2022-07-18 00:30:00|45.69|44.29|45.76|44.36|45.8|44.4|45.62|44.22|137
1658104500000|2022-07-18 00:35:00|45.75|44.35|45.52|44.12|45.76|44.36|45.49|44.09|174
1658104800000|2022-07-18 00:40:00|45.53|44.13|45.38|43.98|45.54|44.14|45.35|43.95|134
1658105100000|2022-07-18 00:45:00|45.37|43.97|45.33|43.93|45.39|43.99|45.32|43.92|100
1658105400000|2022-07-18 00:50:00|45.34|43.94|45.32|43.92|45.34|43.94|45.27|43.87|127
1658105700000|2022-07-18 00:55:00|45.33|43.93|45.45|44.05|45.46|44.06|45.31|43.91|130
1658106000000|2022-07-18 01:00:00|45.46|44.06|45.55|44.15|45.59|44.19|45.43|44.03|139
1658106300000|2022-07-18 01:05:00|45.54|44.14|45.68|44.28|45.7|44.3|45.53|44.13|68
1658106600000|2022-07-18 01:10:00|45.69|44.29|45.98|44.58|46.05|44.65|45.67|44.27|228
1658106900000|2022-07-18 01:15:00|45.99|44.59|46.24|44.84|46.4|45|45.99|44.59|259
1658107200000|2022-07-18 01:20:00|46.25|44.85|46.21|44.81|46.25|44.85|46.12|44.72|162
1658107500000|2022-07-18 01:25:00|46.2|44.8|46.19|44.79|46.22|44.82|46.14|44.74|118
1658107800000|2022-07-18 01:30:00|46.2|44.8|46.24|44.84|46.25|44.85|46.09|44.69|147
1658108100000|2022-07-18 01:35:00|46.25|44.85|46.12|44.72|46.25|44.85|46.12|44.72|127
1658108400000|2022-07-18 01:40:00|46.13|44.73|46.23|44.83|46.29|44.89|46.13|44.73|102
1658108700000|2022-07-18 01:45:00|46.24|44.84|46.23|44.83|46.26|44.86|46.21|44.81|81
1658109000000|2022-07-18 01:50:00|46.22|44.82|46.14|44.74|46.27|44.87|46.14|44.74|94
1658109300000|2022-07-18 01:55:00|46.15|44.75|46.19|44.79|46.22|44.82|46.14|44.74|89
1658109600000|2022-07-18 02:00:00|46.2|44.8|46.13|44.73|46.34|44.94|46.12|44.72|148
1658109900000|2022-07-18 02:05:00|46.12|44.72|46.25|44.85|46.25|44.85|46.07|44.67|92
1658110200000|2022-07-18 02:10:00|46.26|44.86|46.3|44.9|46.35|44.95|46.18|44.78|82
1658110500000|2022-07-18 02:15:00|46.31|44.91|46.38|44.98|46.38|44.98|46.3|44.9|76
1658110800000|2022-07-18 02:20:00|46.39|44.99|46.42|45.02|46.43|45.03|46.35|44.95|106
1658111100000|2022-07-18 02:25:00|46.41|45.01|46.37|44.97|46.42|45.02|46.29|44.89|71
1658111400000|2022-07-18 02:30:00|46.36|44.96|46.37|44.97|46.44|45.04|46.3|44.9|102
1658111700000|2022-07-18 02:35:00|46.36|44.96|46.41|45.01|46.45|45.05|46.35|44.95|119
1658112000000|2022-07-18 02:40:00|46.4|45|46.66|45.26|46.67|45.27|46.39|44.99|207
1658112300000|2022-07-18 02:45:00|46.65|45.25|46.69|45.29|46.73|45.33|46.59|45.19|339
1658112600000|2022-07-18 02:50:00|46.7|45.3|46.77|45.37|46.83|45.43|46.64|45.24|276
1658112900000|2022-07-18 02:55:00|46.78|45.38|46.8|45.4|46.85|45.45|46.74|45.34|193
1658113200000|2022-07-18 03:00:00|46.81|45.41|46.89|45.49|46.91|45.51|46.77|45.37|194
1658113500000|2022-07-18 03:05:00|46.88|45.48|46.89|45.49|46.95|45.55|46.86|45.46|162
1658113800000|2022-07-18 03:10:00|46.88|45.48|46.61|45.21|46.9|45.5|46.6|45.2|102
1658114100000|2022-07-18 03:15:00|46.6|45.2|46.73|45.33|46.74|45.34|46.6|45.2|180
1658114400000|2022-07-18 03:20:00|46.72|45.32|46.84|45.44|46.86|45.46|46.72|45.32|127
1658114700000|2022-07-18 03:25:00|46.83|45.43|46.91|45.51|46.95|45.55|46.83|45.43|129
1658115000000|2022-07-18 03:30:00|46.92|45.52|46.79|45.39|46.92|45.52|46.76|45.36|85
1658115300000|2022-07-18 03:35:00|46.8|45.4|46.71|45.31|46.82|45.42|46.71|45.31|124
1658115600000|2022-07-18 03:40:00|46.72|45.32|46.66|45.26|46.73|45.33|46.63|45.23|147
1658115900000|2022-07-18 03:45:00|46.65|45.25|46.62|45.22|46.69|45.29|46.61|45.21|102
1658116200000|2022-07-18 03:50:00|46.61|45.21|46.55|45.15|46.63|45.23|46.53|45.13|97
1658116500000|2022-07-18 03:55:00|46.56|45.16|46.57|45.17|46.61|45.21|46.55|45.15|102
1658116800000|2022-07-18 04:00:00|46.58|45.18|46.48|45.08|46.61|45.21|46.46|45.06|80
1658117100000|2022-07-18 04:05:00|46.49|45.09|46.51|45.11|46.55|45.15|46.45|45.05|101
1658117400000|2022-07-18 04:10:00|46.52|45.12|46.49|45.09|46.58|45.18|46.49|45.09|45
1658117700000|2022-07-18 04:15:00|46.5|45.1|46.47|45.07|46.53|45.13|46.45|45.05|64
1658118000000|2022-07-18 04:20:00|46.48|45.08|46.38|44.98|46.5|45.1|46.37|44.97|76
1658118300000|2022-07-18 04:25:00|46.37|44.97|46.54|45.14|46.57|45.17|46.32|44.92|166
1658118600000|2022-07-18 04:30:00|46.55|45.15|46.56|45.16|46.6|45.2|46.55|45.15|90
1658118900000|2022-07-18 04:35:00|46.55|45.15|46.6|45.2|46.62|45.22|46.55|45.15|86
1658119200000|2022-07-18 04:40:00|46.61|45.21|46.66|45.26|46.66|45.26|46.55|45.15|93
1658119500000|2022-07-18 04:45:00|46.65|45.25|46.6|45.2|46.69|45.29|46.59|45.19|74
1658119800000|2022-07-18 04:50:00|46.59|45.19|46.6|45.2|46.63|45.23|46.56|45.16|105
1658120100000|2022-07-18 04:55:00|46.61|45.21|46.7|45.3|46.7|45.3|46.61|45.21|73
1658120400000|2022-07-18 05:00:00|46.71|45.31|46.74|45.34|46.8|45.4|46.66|45.26|129
1658120700000|2022-07-18 05:05:00|46.75|45.35|46.89|45.49|46.96|45.56|46.74|45.34|214
1658121000000|2022-07-18 05:10:00|46.9|45.5|46.82|45.42|46.93|45.53|46.81|45.41|136
1658121300000|2022-07-18 05:15:00|46.83|45.43|47.17|45.77|47.19|45.79|46.83|45.43|237
1658121600000|2022-07-18 05:20:00|47.15|45.75|47.07|45.67|47.22|45.82|47.06|45.66|171
1658121900000|2022-07-18 05:25:00|47.06|45.66|47.25|45.85|47.26|45.86|47.05|45.65|135
1658122200000|2022-07-18 05:30:00|47.26|45.86|47.56|46.16|47.63|46.23|47.25|45.85|258
1658122500000|2022-07-18 05:35:00|47.55|46.15|47.65|46.25|47.69|46.29|47.42|46.02|177
1658122800000|2022-07-18 05:40:00|47.66|46.26|47.74|46.34|47.77|46.37|47.55|46.15|301
1658123100000|2022-07-18 05:45:00|47.75|46.35|47.69|46.29|47.78|46.38|47.55|46.15|161
1658123400000|2022-07-18 05:50:00|47.68|46.28|47.81|46.41|47.83|46.43|47.68|46.28|177
1658123700000|2022-07-18 05:55:00|47.8|46.4|47.86|46.46|47.86|46.46|47.77|46.37|169
1658124000000|2022-07-18 06:00:00|47.87|46.47|47.73|46.33|47.91|46.51|47.7|46.3|137
1658124300000|2022-07-18 06:05:00|47.74|46.34|47.78|46.38|47.83|46.43|47.71|46.31|63
1658124600000|2022-07-18 06:10:00|47.77|46.37|47.62|46.22|47.77|46.37|47.62|46.22|79
1658124900000|2022-07-18 06:15:00|47.63|46.23|47.91|46.51|47.95|46.55|47.63|46.23|156
1658125200000|2022-07-18 06:20:00|47.9|46.5|48.09|46.69|48.1|46.7|47.86|46.46|193
1658125500000|2022-07-18 06:25:00|48.08|46.68|47.87|46.47|48.08|46.68|47.85|46.45|150
1658125800000|2022-07-18 06:30:00|47.88|46.48|48.07|46.67|48.17|46.77|47.88|46.48|247
1658126100000|2022-07-18 06:35:00|48.08|46.68|48.25|46.85|48.3|46.9|48.06|46.66|286
1658126400000|2022-07-18 06:40:00|48.24|46.84|48.04|46.64|48.3|46.9|48.04|46.64|171
1658126700000|2022-07-18 06:45:00|48.06|46.66|48.13|46.73|48.16|46.76|48.06|46.66|165
1658127000000|2022-07-18 06:50:00|48.12|46.72|48.16|46.76|48.22|46.82|48.12|46.72|127
1658127300000|2022-07-18 06:55:00|48.15|46.75|48.1|46.7|48.21|46.81|48.09|46.69|105
1658127600000|2022-07-18 07:00:00|48.09|46.69|48.17|46.77|48.23|46.83|48.08|46.68|123
1658127900000|2022-07-18 07:05:00|48.18|46.78|48.25|46.85|48.32|46.92|48.15|46.75|166
1658128200000|2022-07-18 07:10:00|48.26|46.86|48.17|46.77|48.35|46.95|48.15|46.75|128
1658128500000|2022-07-18 07:15:00|48.16|46.76|47.98|46.58|48.17|46.77|47.91|46.51|173
1658128800000|2022-07-18 07:20:00|47.97|46.57|47.94|46.54|48.01|46.61|47.82|46.42|194
1658129100000|2022-07-18 07:25:00|47.93|46.53|48.02|46.62|48.04|46.64|47.91|46.51|163
1658129400000|2022-07-18 07:30:00|48.01|46.61|48.03|46.63|48.06|46.66|47.93|46.53|176
1658129700000|2022-07-18 07:35:00|48.02|46.62|47.98|46.58|48.11|46.71|47.98|46.58|131
1658130000000|2022-07-18 07:40:00|47.97|46.57|47.98|46.58|48.01|46.61|47.95|46.55|86
1658130300000|2022-07-18 07:45:00|47.99|46.59|48.1|46.7|48.1|46.7|47.98|46.58|98
1658130600000|2022-07-18 07:50:00|48.09|46.69|48.15|46.75|48.24|46.84|48.06|46.66|129
1658130900000|2022-07-18 07:55:00|48.16|46.76|48.17|46.77|48.23|46.83|48.14|46.74|116
1658131200000|2022-07-18 08:00:00|48.18|46.78|48.32|46.92|48.38|46.98|48.11|46.71|173
1658131500000|2022-07-18 08:05:00|48.31|46.91|48.41|47.01|48.48|47.08|48.3|46.9|313
1658131800000|2022-07-18 08:10:00|48.42|47.02|48.32|46.92|48.43|47.03|48.25|46.85|160
1658132100000|2022-07-18 08:15:00|48.31|46.91|48.33|46.93|48.37|46.97|48.16|46.76|106
1658132400000|2022-07-18 08:20:00|48.35|46.95|48.21|46.81|48.47|47.07|48.2|46.8|175
1658132700000|2022-07-18 08:25:00|48.22|46.82|47.9|46.5|48.22|46.82|47.88|46.48|199
1658133000000|2022-07-18 08:30:00|47.91|46.51|48.08|46.68|48.1|46.7|47.9|46.5|130
1658133300000|2022-07-18 08:35:00|48.07|46.67|47.85|46.45|48.08|46.68|47.82|46.42|159
1658133600000|2022-07-18 08:40:00|47.86|46.46|47.93|46.53|47.95|46.55|47.84|46.44|91
1658133900000|2022-07-18 08:45:00|47.92|46.52|47.92|46.52|47.95|46.55|47.89|46.49|59
1658134200000|2022-07-18 08:50:00|47.91|46.51|47.97|46.57|47.98|46.58|47.88|46.48|69
1658134500000|2022-07-18 08:55:00|47.96|46.56|48.05|46.65|48.07|46.67|47.95|46.55|64
1658134800000|2022-07-18 09:00:00|48.07|46.67|48.13|46.73|48.16|46.76|48.04|46.64|133
1658135100000|2022-07-18 09:05:00|48.14|46.74|48.09|46.69|48.15|46.75|48.03|46.63|88
1658135400000|2022-07-18 09:10:00|48.1|46.7|48.15|46.75|48.17|46.77|48.09|46.69|55
1658135700000|2022-07-18 09:15:00|48.17|46.77|48.1|46.7|48.21|46.81|48.1|46.7|76
1658136000000|2022-07-18 09:20:00|48.11|46.71|48.28|46.88|48.34|46.94|48.11|46.71|105
1658136300000|2022-07-18 09:25:00|48.27|46.87|48.38|46.98|48.38|46.98|48.26|46.86|70
1658136600000|2022-07-18 09:30:00|48.39|46.99|48.55|47.15|48.72|47.32|48.37|46.97|219
1658136900000|2022-07-18 09:35:00|48.54|47.14|48.4|47|48.58|47.18|48.37|46.97|138
1658137200000|2022-07-18 09:40:00|48.41|47.01|48.64|47.24|48.7|47.3|48.34|46.94|144
1658137500000|2022-07-18 09:45:00|48.63|47.23|48.44|47.04|48.64|47.24|48.43|47.03|78
1658137800000|2022-07-18 09:50:00|48.45|47.05|48.54|47.14|48.59|47.19|48.42|47.02|82
1658138100000|2022-07-18 09:55:00|48.55|47.15|48.52|47.12|48.57|47.17|48.5|47.1|42
1658138400000|2022-07-18 10:00:00|48.53|47.13|48.4|47|48.54|47.14|48.39|46.99|102
1658138700000|2022-07-18 10:05:00|48.41|47.01|48.53|47.13|48.59|47.19|48.39|46.99|91
1658139000000|2022-07-18 10:10:00|48.52|47.12|48.48|47.08|48.56|47.16|48.46|47.06|68
1658139300000|2022-07-18 10:15:00|48.47|47.07|48.51|47.11|48.54|47.14|48.41|47.01|74
1658139600000|2022-07-18 10:20:00|48.52|47.12|48.69|47.29|48.73|47.33|48.49|47.09|95
1658139900000|2022-07-18 10:25:00|48.7|47.3|49.02|47.62|49.02|47.62|48.68|47.28|258
1658140200000|2022-07-18 10:30:00|49.03|47.63|49.17|47.77|49.19|47.79|48.93|47.53|278
1658140500000|2022-07-18 10:35:00|49.18|47.78|49.1|47.7|49.2|47.8|48.98|47.58|138
1658140800000|2022-07-18 10:40:00|49.11|47.71|49.61|48.21|49.69|48.29|49.03|47.63|184
1658141100000|2022-07-18 10:45:00|49.6|48.2|49.33|47.93|49.69|48.29|49.31|47.91|255
1658141400000|2022-07-18 10:50:00|49.32|47.92|49.22|47.82|49.36|47.96|49.11|47.71|163
1658141700000|2022-07-18 10:55:00|49.23|47.83|49.62|48.22|49.65|48.25|49.22|47.82|153
1658142000000|2022-07-18 11:00:00|49.61|48.21|50.3|48.9|50.46|49.06|49.48|48.08|464
1658142300000|2022-07-18 11:05:00|50.28|48.88|50.06|48.66|50.28|48.88|49.86|48.46|319
1658142600000|2022-07-18 11:10:00|50.07|48.67|50.16|48.76|50.16|48.76|49.93|48.53|147
1658142900000|2022-07-18 11:15:00|50.15|48.75|50.07|48.67|50.25|48.85|49.96|48.56|226
1658143200000|2022-07-18 11:20:00|50.08|48.68|50.15|48.75|50.15|48.75|49.98|48.58|106
1658143500000|2022-07-18 11:25:00|50.16|48.76|50.33|48.93|50.37|48.97|50.16|48.76|119
1658143800000|2022-07-18 11:30:00|50.34|48.94|50.22|48.82|50.36|48.96|50.19|48.79|94
1658144100000|2022-07-18 11:35:00|50.23|48.83|49.64|48.24|50.23|48.83|49.58|48.18|298
1658144400000|2022-07-18 11:40:00|49.63|48.23|49.52|48.12|49.64|48.24|49.38|47.98|307
1658144700000|2022-07-18 11:45:00|49.51|48.11|49.23|47.83|49.53|48.13|49.19|47.79|341
1658145000000|2022-07-18 11:50:00|49.22|47.82|49.37|47.97|49.47|48.07|49.22|47.82|205
1658145300000|2022-07-18 11:55:00|49.38|47.98|49.52|48.12|49.67|48.27|49.36|47.96|253
1658145600000|2022-07-18 12:00:00|49.54|48.14|49.61|48.21|49.68|48.28|49.44|48.04|232
1658145900000|2022-07-18 12:05:00|49.6|48.2|49.36|47.96|49.61|48.21|49.32|47.92|189
1658146200000|2022-07-18 12:10:00|49.37|47.97|49.54|48.14|49.54|48.14|49.35|47.95|87
1658146500000|2022-07-18 12:15:00|49.55|48.15|49.38|47.98|49.62|48.22|49.32|47.92|158
1658146800000|2022-07-18 12:20:00|49.39|47.99|49.19|47.79|49.43|48.03|49.16|47.76|204
1658147100000|2022-07-18 12:25:00|49.2|47.8|49.32|47.92|49.37|47.97|49.19|47.79|144
1658147400000|2022-07-18 12:30:00|49.33|47.93|49.55|48.15|49.61|48.21|49.29|47.89|232
1658147700000|2022-07-18 12:35:00|49.54|48.14|49.63|48.23|49.68|48.28|49.46|48.06|117
1658148000000|2022-07-18 12:40:00|49.62|48.22|49.61|48.21|49.68|48.28|49.49|48.09|102
1658148300000|2022-07-18 12:45:00|49.6|48.2|49.51|48.11|49.74|48.34|49.5|48.1|128
1658148600000|2022-07-18 12:50:00|49.5|48.1|49.6|48.2|49.61|48.21|49.5|48.1|91
1658148900000|2022-07-18 12:55:00|49.61|48.21|49.82|48.42|49.91|48.51|49.61|48.21|210
1658149200000|2022-07-18 13:00:00|49.81|48.41|49.68|48.28|49.83|48.43|49.66|48.26|180
1658149500000|2022-07-18 13:05:00|49.69|48.29|49.84|48.44|49.89|48.49|49.69|48.29|106
1658149800000|2022-07-18 13:10:00|49.85|48.45|50.17|48.77|50.18|48.78|49.82|48.42|166
1658150100000|2022-07-18 13:15:00|50.16|48.76|49.96|48.56|50.17|48.77|49.93|48.53|80
1658150400000|2022-07-18 13:20:00|49.95|48.55|49.95|48.55|50|48.6|49.84|48.44|78
1658150700000|2022-07-18 13:25:00|49.96|48.56|49.98|48.58|50.01|48.61|49.88|48.48|88
1658151000000|2022-07-18 13:30:00|49.99|48.59|50.09|48.69|50.21|48.81|49.88|48.48|312
1658151300000|2022-07-18 13:35:00|50.08|48.68|49.89|48.49|50.08|48.68|49.79|48.39|201
1658151600000|2022-07-18 13:40:00|49.88|48.48|49.75|48.35|49.89|48.49|49.65|48.25|242
1658151900000|2022-07-18 13:45:00|49.76|48.36|49.9|48.5|50|48.6|49.73|48.33|211
1658152200000|2022-07-18 13:50:00|49.91|48.51|49.9|48.5|50.02|48.62|49.85|48.45|149
1658152500000|2022-07-18 13:55:00|49.91|48.51|49.75|48.35|49.97|48.57|49.73|48.33|134
1658152800000|2022-07-18 14:00:00|49.76|48.36|49.77|48.37|49.89|48.49|49.68|48.28|172
1658153100000|2022-07-18 14:05:00|49.78|48.38|49.62|48.22|49.78|48.38|49.62|48.22|182
1658153400000|2022-07-18 14:10:00|49.63|48.23|49.61|48.21|49.69|48.29|49.47|48.07|186
1658153700000|2022-07-18 14:15:00|49.62|48.22|49.62|48.22|49.75|48.35|49.62|48.22|133
1658154000000|2022-07-18 14:20:00|49.6|48.2|49.53|48.13|49.68|48.28|49.5|48.1|59
1658154300000|2022-07-18 14:25:00|49.52|48.12|49.32|47.92|49.52|48.12|49.23|47.83|220
1658154600000|2022-07-18 14:30:00|49.33|47.93|49.58|48.18|49.63|48.23|49.32|47.92|213
1658154900000|2022-07-18 14:35:00|49.57|48.17|49.38|47.98|49.61|48.21|49.29|47.89|130
1658155200000|2022-07-18 14:40:00|49.37|47.97|49.41|48.01|49.45|48.05|49.37|47.97|87
1658155500000|2022-07-18 14:45:00|49.42|48.02|49.37|47.97|49.48|48.08|49.34|47.94|139
1658155800000|2022-07-18 14:50:00|49.36|47.96|49.49|48.09|49.5|48.1|49.35|47.95|78
1658156100000|2022-07-18 14:55:00|49.5|48.1|49.73|48.33|49.74|48.34|49.49|48.09|133
1658156400000|2022-07-18 15:00:00|49.74|48.34|49.75|48.35|49.76|48.36|49.65|48.25|112
1658156700000|2022-07-18 15:05:00|49.74|48.34|49.64|48.24|49.76|48.36|49.62|48.22|93
1658157000000|2022-07-18 15:10:00|49.65|48.25|49.67|48.27|49.77|48.37|49.62|48.22|101
1658157300000|2022-07-18 15:15:00|49.68|48.28|49.68|48.28|49.71|48.31|49.58|48.18|128
1658157600000|2022-07-18 15:20:00|49.69|48.29|49.8|48.4|49.82|48.42|49.65|48.25|111
1658157900000|2022-07-18 15:25:00|49.81|48.41|49.73|48.33|49.81|48.41|49.66|48.26|102
1658158200000|2022-07-18 15:30:00|49.74|48.34|49.8|48.4|49.81|48.41|49.6|48.2|103
1658158500000|2022-07-18 15:35:00|49.81|48.41|50.21|48.81|50.21|48.81|49.81|48.41|144
1658158800000|2022-07-18 15:40:00|50.2|48.8|50.08|48.68|50.25|48.85|50.03|48.63|189
1658159100000|2022-07-18 15:45:00|50.09|48.69|50.02|48.62|50.09|48.69|49.92|48.52|173
1658159400000|2022-07-18 15:50:00|50.03|48.63|50.08|48.68|50.1|48.7|50.01|48.61|114
1658159700000|2022-07-18 15:55:00|50.09|48.69|50.4|49|50.62|49.22|50.06|48.66|310
1658160000000|2022-07-18 16:00:00|50.41|49.01|50.17|48.77|50.45|49.05|50.14|48.74|333
1658160300000|2022-07-18 16:05:00|50.18|48.78|49.76|48.36|50.18|48.78|49.75|48.35|295
1658160600000|2022-07-18 16:10:00|49.77|48.37|49.93|48.53|49.94|48.54|49.74|48.34|241
1658160900000|2022-07-18 16:15:00|49.92|48.52|49.82|48.42|49.92|48.52|49.77|48.37|149
1658161200000|2022-07-18 16:20:00|49.81|48.41|49.78|48.38|49.83|48.43|49.74|48.34|139
1658161500000|2022-07-18 16:25:00|49.79|48.39|49.8|48.4|49.84|48.44|49.72|48.32|113
1658161800000|2022-07-18 16:30:00|49.81|48.41|49.93|48.53|50.02|48.62|49.79|48.39|115
1658162100000|2022-07-18 16:35:00|49.94|48.54|49.8|48.4|49.96|48.56|49.73|48.33|179
1658162400000|2022-07-18 16:40:00|49.79|48.39|49.51|48.11|49.8|48.4|49.45|48.05|156
1658162700000|2022-07-18 16:45:00|49.5|48.1|49.7|48.3|49.7|48.3|49.49|48.09|171
1658163000000|2022-07-18 16:50:00|49.71|48.31|49.63|48.23|49.71|48.31|49.63|48.23|80
1658163300000|2022-07-18 16:55:00|49.64|48.24|49.63|48.23|49.68|48.28|49.58|48.18|103
1658163600000|2022-07-18 17:00:00|49.62|48.22|49.6|48.2|49.67|48.27|49.58|48.18|137
1658163900000|2022-07-18 17:05:00|49.61|48.21|49.47|48.07|49.63|48.23|49.4|48|130
1658164200000|2022-07-18 17:10:00|49.46|48.06|49.49|48.09|49.51|48.11|49.44|48.04|138
1658164500000|2022-07-18 17:15:00|49.48|48.08|49.29|47.89|49.56|48.16|49.28|47.88|148
1658164800000|2022-07-18 17:20:00|49.28|47.88|49.03|47.63|49.31|47.91|48.93|47.53|198
1658165100000|2022-07-18 17:25:00|49.04|47.64|49.17|47.77|49.24|47.84|49|47.6|183
1658165400000|2022-07-18 17:30:00|49.18|47.78|49.09|47.69|49.29|47.89|49.01|47.61|157
1658165700000|2022-07-18 17:35:00|49.08|47.68|49.1|47.7|49.19|47.79|49.04|47.64|177
1658166000000|2022-07-18 17:40:00|49.11|47.71|48.96|47.56|49.14|47.74|48.93|47.53|136
1658166300000|2022-07-18 17:45:00|48.95|47.55|48.95|47.55|49.07|47.67|48.91|47.51|136
1658166600000|2022-07-18 17:50:00|48.96|47.56|48.95|47.55|49.11|47.71|48.94|47.54|170
1658166900000|2022-07-18 17:55:00|48.96|47.56|48.51|47.11|48.96|47.56|48.43|47.03|269
1658167200000|2022-07-18 18:00:00|48.52|47.12|48.54|47.14|48.56|47.16|48.36|46.96|194
1658167500000|2022-07-18 18:05:00|48.53|47.13|48.65|47.25|48.7|47.3|48.51|47.11|99
1658167800000|2022-07-18 18:10:00|48.64|47.24|48.73|47.33|48.78|47.38|48.57|47.17|145
1658168100000|2022-07-18 18:15:00|48.72|47.32|48.79|47.39|48.79|47.39|48.71|47.31|106
1658168400000|2022-07-18 18:20:00|48.8|47.4|48.81|47.41|48.85|47.45|48.74|47.34|85
1658168700000|2022-07-18 18:25:00|48.82|47.42|48.67|47.27|48.82|47.42|48.58|47.18|86
1658169000000|2022-07-18 18:30:00|48.66|47.26|48.63|47.23|48.7|47.3|48.57|47.17|105
1658169300000|2022-07-18 18:35:00|48.62|47.22|48.6|47.2|48.69|47.29|48.59|47.19|81
1658169600000|2022-07-18 18:40:00|48.61|47.21|48.44|47.04|48.61|47.21|48.43|47.03|109
1658169900000|2022-07-18 18:45:00|48.43|47.03|48.36|46.96|48.47|47.07|48.34|46.94|88
1658170200000|2022-07-18 18:50:00|48.37|46.97|48.29|46.89|48.37|46.97|48.22|46.82|99
1658170500000|2022-07-18 18:55:00|48.28|46.88|48.01|46.61|48.29|46.89|47.9|46.5|120
1658170800000|2022-07-18 19:00:00|48|46.6|47.9|46.5|48.07|46.67|47.86|46.46|152
1658171100000|2022-07-18 19:05:00|47.91|46.51|47.8|46.4|47.93|46.53|47.78|46.38|117
1658171400000|2022-07-18 19:10:00|47.81|46.41|47.66|46.26|47.81|46.41|47.49|46.09|143
1658171700000|2022-07-18 19:15:00|47.65|46.25|47.97|46.57|47.99|46.59|47.63|46.23|180
1658172000000|2022-07-18 19:20:00|47.96|46.56|48.02|46.62|48.12|46.72|47.96|46.56|119
1658172300000|2022-07-18 19:25:00|48.03|46.63|48.05|46.65|48.19|46.79|47.97|46.57|153
1658172600000|2022-07-18 19:30:00|48.04|46.64|48.01|46.61|48.1|46.7|47.97|46.57|100
1658172900000|2022-07-18 19:35:00|48|46.6|47.81|46.41|48.06|46.66|47.81|46.41|96
1658173200000|2022-07-18 19:40:00|47.82|46.42|47.84|46.44|47.88|46.48|47.8|46.4|117
1658173500000|2022-07-18 19:45:00|47.83|46.43|47.62|46.22|47.83|46.43|47.48|46.08|180
1658173800000|2022-07-18 19:50:00|47.61|46.21|47.91|46.51|47.94|46.54|47.59|46.19|219
1658174100000|2022-07-18 19:55:00|47.9|46.5|47.98|46.58|48.01|46.61|47.83|46.43|116
1658174400000|2022-07-18 20:00:00|47.97|46.57|47.9|46.5|48.01|46.61|47.86|46.46|131
1658174700000|2022-07-18 20:05:00|47.89|46.49|48.05|46.65|48.1|46.7|47.89|46.49|94
1658175000000|2022-07-18 20:10:00|48.04|46.64|48.01|46.61|48.07|46.67|48|46.6|66
1658175300000|2022-07-18 20:15:00|48|46.6|48.1|46.7|48.1|46.7|47.95|46.55|88
1658175600000|2022-07-18 20:20:00|48.09|46.69|48.21|46.81|48.23|46.83|48.08|46.68|114
1658175900000|2022-07-18 20:25:00|48.2|46.8|48.21|46.81|48.26|46.86|48.15|46.75|128
1658176200000|2022-07-18 20:30:00|48.2|46.8|48.35|46.95|48.35|46.95|48.2|46.8|90
1658176500000|2022-07-18 20:35:00|48.34|46.94|48.12|46.72|48.36|46.96|48.06|46.66|138
1658176800000|2022-07-18 20:40:00|48.11|46.71|48.09|46.69|48.15|46.75|47.96|46.56|117
1658177100000|2022-07-18 20:45:00|48.08|46.68|48.16|46.76|48.18|46.78|48.04|46.64|103
1658177400000|2022-07-18 20:50:00|48.17|46.77|48.21|46.81|48.23|46.83|48.15|46.75|63
1658177700000|2022-07-18 20:55:00|48.2|46.8|48.16|46.76|48.3|46.9|48.14|46.74|124
1658178000000|2022-07-18 21:00:00|48.15|46.75|48.01|46.61|48.17|46.77|48|46.6|122
1658178300000|2022-07-18 21:05:00|48.02|46.62|48.14|46.74|48.15|46.75|47.99|46.59|78
1658178600000|2022-07-18 21:10:00|48.13|46.73|48.32|46.92|48.37|46.97|48.11|46.71|129
1658178900000|2022-07-18 21:15:00|48.33|46.93|48.33|46.93|48.34|46.94|48.27|46.87|109
1658179200000|2022-07-18 21:20:00|48.34|46.94|48.36|46.96|48.37|46.97|48.28|46.88|62
1658179500000|2022-07-18 21:25:00|48.37|46.97|48.56|47.16|48.59|47.19|48.37|46.97|78
1658179800000|2022-07-18 21:30:00|48.55|47.15|48.52|47.12|48.56|47.16|48.52|47.12|16
1658180100000|2022-07-18 21:35:00|48.53|47.13|48.53|47.13|48.54|47.14|48.51|47.11|21
1658180400000|2022-07-18 21:40:00|48.54|47.14|48.64|47.24|48.66|47.26|48.53|47.13|53
1658180700000|2022-07-18 21:45:00|48.63|47.23|48.64|47.24|48.65|47.25|48.59|47.19|67
1658181000000|2022-07-18 21:50:00|48.65|47.25|48.46|47.06|48.66|47.26|48.45|47.05|41
1658181300000|2022-07-18 21:55:00|48.47|47.07|48.58|47.18|48.63|47.23|48.46|47.06|62
1658181600000|2022-07-18 22:00:00|48.59|47.19|48.51|47.11|48.62|47.22|48.48|47.08|126
1658181900000|2022-07-18 22:05:00|48.5|47.1|48.38|46.98|48.55|47.15|48.37|46.97|79
1658182200000|2022-07-18 22:10:00|48.39|46.99|48.77|47.37|48.81|47.41|48.38|46.98|173
1658182500000|2022-07-18 22:15:00|48.78|47.38|48.51|47.11|48.8|47.4|48.44|47.04|231
1658182800000|2022-07-18 22:20:00|48.52|47.12|48.44|47.04|48.57|47.17|48.36|46.96|170
1658183100000|2022-07-18 22:25:00|48.43|47.03|48.44|47.04|48.53|47.13|48.4|47|109
1658183400000|2022-07-18 22:30:00|48.43|47.03|48.51|47.11|48.51|47.11|48.28|46.88|163
1658183700000|2022-07-18 22:35:00|48.5|47.1|48.7|47.3|48.72|47.32|48.49|47.09|147
1658184000000|2022-07-18 22:40:00|48.71|47.31|48.68|47.28|48.71|47.31|48.56|47.16|113
1658184300000|2022-07-18 22:45:00|48.67|47.27|48.74|47.34|48.78|47.38|48.62|47.22|143
1658184600000|2022-07-18 22:50:00|48.75|47.35|48.97|47.57|48.97|47.57|48.75|47.35|148
1658184900000|2022-07-18 22:55:00|48.98|47.58|48.89|47.49|48.98|47.58|48.83|47.43|133
1658185200000|2022-07-18 23:00:00|48.88|47.48|48.96|47.56|49.01|47.61|48.81|47.41|203
1658185500000|2022-07-18 23:05:00|48.95|47.55|49.34|47.94|49.4|48|48.94|47.54|331
1658185800000|2022-07-18 23:10:00|49.33|47.93|49.31|47.91|49.52|48.12|49.24|47.84|333
1658186100000|2022-07-18 23:15:00|49.32|47.92|49.43|48.03|49.51|48.11|49.3|47.9|334
1658186400000|2022-07-18 23:20:00|49.42|48.02|49.7|48.3|49.77|48.37|49.41|48.01|295
1658186700000|2022-07-18 23:25:00|49.69|48.29|49.61|48.21|49.81|48.41|49.57|48.17|268
1658187000000|2022-07-18 23:30:00|49.62|48.22|49.59|48.19|49.78|48.38|49.47|48.07|310
1658187300000|2022-07-18 23:35:00|49.6|48.2|49.77|48.37|49.82|48.42|49.6|48.2|195
1658187600000|2022-07-18 23:40:00|49.78|48.38|49.88|48.48|49.89|48.49|49.67|48.27|234
1658187900000|2022-07-18 23:45:00|49.87|48.47|49.74|48.34|49.98|48.58|49.73|48.33|164
1658188200000|2022-07-18 23:50:00|49.73|48.33|49.81|48.41|49.88|48.48|49.7|48.3|188
1658188500000|2022-07-18 23:55:00|49.8|48.4|49.75|48.35|50.17|48.77|49.75|48.35|346
1658188800000|2022-07-19 00:00:00|49.74|48.34|49.71|48.31|49.76|48.36|49.32|47.92|386
1658189100000|2022-07-19 00:05:00|49.7|48.3|50.12|48.72|50.18|48.78|49.54|48.14|385
1658189400000|2022-07-19 00:10:00|50.13|48.73|50.61|49.21|50.84|49.44|50.09|48.69|576
1658189700000|2022-07-19 00:15:00|50.62|49.22|50.2|48.8|50.72|49.32|50.1|48.7|473
1658190000000|2022-07-19 00:20:00|50.19|48.79|50.03|48.63|50.34|48.94|49.97|48.57|398
1658190300000|2022-07-19 00:25:00|50.04|48.64|49.93|48.53|50.12|48.72|49.74|48.34|312
1658190600000|2022-07-19 00:30:00|49.92|48.52|49.5|48.1|50.03|48.63|49.47|48.07|361
1658190900000|2022-07-19 00:35:00|49.47|48.07|49.36|47.96|49.82|48.42|49.21|47.81|493
1658191200000|2022-07-19 00:40:00|49.35|47.95|49.38|47.98|49.6|48.2|49.35|47.95|338
1658191500000|2022-07-19 00:45:00|49.4|48|49.58|48.18|49.67|48.27|49.39|47.99|283
1658191800000|2022-07-19 00:50:00|49.59|48.19|49.3|48.6|49.79|48.75|49.26|48.17|211
1658192100000|2022-07-19 00:55:00|49.31|48.61|49.23|48.53|49.36|48.66|49.09|48.39|174
1658192400000|2022-07-19 01:00:00|49.22|48.52|49.51|48.11|49.62|48.53|49.21|48.05|157
1658192700000|2022-07-19 01:05:00|49.5|48.1|49.18|47.78|49.58|48.18|49.18|47.78|158
1658193000000|2022-07-19 01:10:00|49.19|47.79|49.26|47.86|49.3|47.9|49.1|47.7|228
1658193300000|2022-07-19 01:15:00|49.25|47.85|49.3|47.9|49.38|47.98|49.18|47.78|228
1658193600000|2022-07-19 01:20:00|49.29|47.89|49.16|47.76|49.3|47.9|49.13|47.73|230
1658193900000|2022-07-19 01:25:00|49.15|47.75|49.44|48.04|49.44|48.04|49.06|47.66|207
1658194200000|2022-07-19 01:30:00|49.45|48.05|49.3|47.9|49.5|48.1|49.3|47.9|220
1658194500000|2022-07-19 01:35:00|49.29|47.89|49.22|47.82|49.4|48|49.2|47.8|183
1658194800000|2022-07-19 01:40:00|49.23|47.83|49.05|47.65|49.25|47.85|49.03|47.63|154
1658195100000|2022-07-19 01:45:00|49.06|47.66|49.08|47.68|49.1|47.7|48.92|47.52|248
1658195400000|2022-07-19 01:50:00|49.07|47.67|49|47.6|49.1|47.7|48.92|47.52|134
1658195700000|2022-07-19 01:55:00|48.99|47.59|48.9|47.5|49.12|47.72|48.83|47.43|220
1658196000000|2022-07-19 02:00:00|48.91|47.51|48.82|47.42|48.94|47.54|48.75|47.35|218
1658196300000|2022-07-19 02:05:00|48.83|47.43|48.7|47.3|48.83|47.43|48.54|47.14|207
1658196600000|2022-07-19 02:10:00|48.71|47.31|48.54|47.14|48.72|47.32|48.52|47.12|178
1658196900000|2022-07-19 02:15:00|48.55|47.15|48.75|47.35|48.75|47.35|48.51|47.11|163
1658197200000|2022-07-19 02:20:00|48.74|47.34|48.8|47.4|48.86|47.46|48.7|47.3|101
1658197500000|2022-07-19 02:25:00|48.79|47.39|48.85|47.45|48.86|47.46|48.74|47.34|100
1658197800000|2022-07-19 02:30:00|48.84|47.44|48.78|47.38|48.87|47.47|48.72|47.32|119
1658198100000|2022-07-19 02:35:00|48.76|47.36|48.85|47.45|48.87|47.47|48.76|47.36|132
1658198400000|2022-07-19 02:40:00|48.86|47.46|48.86|47.46|48.91|47.51|48.82|47.42|141
1658198700000|2022-07-19 02:45:00|48.87|47.47|48.86|47.46|48.91|47.51|48.84|47.44|72
1658199000000|2022-07-19 02:50:00|48.87|47.47|48.79|47.39|48.9|47.5|48.79|47.39|70
1658199300000|2022-07-19 02:55:00|48.78|47.38|48.83|47.43|48.84|47.44|48.74|47.34|87
1658199600000|2022-07-19 03:00:00|48.84|47.44|48.77|47.37|48.85|47.45|48.69|47.29|124
1658199900000|2022-07-19 03:05:00|48.78|47.38|48.93|47.53|48.94|47.54|48.77|47.37|83
1658200200000|2022-07-19 03:10:00|48.94|47.54|48.62|47.92|48.99|47.93|48.53|47.49|104
1658200500000|2022-07-19 03:15:00|48.63|47.93|49.18|47.78|49.26|47.93|48.57|47.49|152
1658200800000|2022-07-19 03:20:00|49.19|47.79|49.21|47.81|49.36|47.96|49.17|47.77|167
1658201100000|2022-07-19 03:25:00|49.2|47.8|49.23|47.83|49.27|47.87|49.15|47.75|152
1658201400000|2022-07-19 03:30:00|49.24|47.84|49.33|47.93|49.34|47.94|49.2|47.8|151
1658201700000|2022-07-19 03:35:00|49.32|47.92|49.14|47.74|49.33|47.93|49.13|47.73|119
1658202000000|2022-07-19 03:40:00|49.15|47.75|49.01|47.61|49.16|47.76|49.01|47.61|118
1658202300000|2022-07-19 03:45:00|49|47.6|48.54|47.14|49.03|47.63|48.54|47.14|261
1658202600000|2022-07-19 03:50:00|48.55|47.15|48.49|47.09|48.63|47.23|48.38|46.98|194
1658202900000|2022-07-19 03:55:00|48.5|47.1|48.38|46.98|48.53|47.13|48.35|46.95|202
1658203200000|2022-07-19 04:00:00|48.39|46.99|48.22|46.82|48.47|47.07|48.21|46.81|210
1658203500000|2022-07-19 04:05:00|48.21|46.81|48.23|46.83|48.29|46.89|48.06|46.66|199
1658203800000|2022-07-19 04:10:00|48.24|46.84|48.15|46.75|48.26|46.86|48.12|46.72|134
1658204100000|2022-07-19 04:15:00|48.14|46.74|48.31|46.91|48.32|46.92|48.07|46.67|136
1658204400000|2022-07-19 04:20:00|48.3|46.9|48.44|47.04|48.45|47.05|48.29|46.89|83
1658204700000|2022-07-19 04:25:00|48.43|47.03|48.54|47.14|48.62|47.22|48.42|47.02|149
1658205000000|2022-07-19 04:30:00|48.55|47.15|48.61|47.21|48.61|47.21|48.47|47.07|129
1658205300000|2022-07-19 04:35:00|48.62|47.22|48.75|47.35|48.76|47.36|48.59|47.19|43
1658205600000|2022-07-19 04:40:00|48.76|47.36|48.75|47.35|48.79|47.39|48.69|47.29|119
1658205900000|2022-07-19 04:45:00|48.76|47.36|48.67|47.27|48.79|47.39|48.6|47.2|130
1658206200000|2022-07-19 04:50:00|48.65|47.25|48.73|47.33|48.79|47.39|48.63|47.23|120
1658206500000|2022-07-19 04:55:00|48.74|47.34|48.8|47.4|48.84|47.44|48.74|47.34|104
1658206800000|2022-07-19 05:00:00|48.79|47.39|48.82|47.42|48.82|47.42|48.73|47.33|101
1658207100000|2022-07-19 05:05:00|48.83|47.43|48.66|47.26|48.87|47.47|48.62|47.22|123
1658207400000|2022-07-19 05:10:00|48.65|47.25|48.92|47.52|48.92|47.52|48.62|47.22|85
1658207700000|2022-07-19 05:15:00|48.93|47.53|48.9|47.5|49.03|47.63|48.89|47.49|209
1658208000000|2022-07-19 05:20:00|48.89|47.49|49.02|47.62|49.09|47.69|48.88|47.48|177
1658208300000|2022-07-19 05:25:00|49.03|47.63|49.05|47.65|49.06|47.66|49.01|47.61|72
1658208600000|2022-07-19 05:30:00|49.07|47.67|49.12|47.72|49.17|47.77|49.03|47.63|149
1658208900000|2022-07-19 05:35:00|49.13|47.73|49.14|47.74|49.22|47.82|49.09|47.69|119
1658209200000|2022-07-19 05:40:00|49.15|47.75|49.21|47.81|49.21|47.81|49.14|47.74|89
1658209500000|2022-07-19 05:45:00|49.22|47.82|49.22|47.82|49.24|47.84|49.12|47.72|101
1658209800000|2022-07-19 05:50:00|49.23|47.83|49.29|47.89|49.3|47.9|49.19|47.79|53
1658210100000|2022-07-19 05:55:00|49.3|47.9|49.01|47.61|49.31|47.91|48.99|47.59|160
1658210400000|2022-07-19 06:00:00|49|47.6|49.02|47.62|49.11|47.95|48.65|47.58|94
1658210700000|2022-07-19 06:05:00|49.01|47.61|48.92|47.52|49.07|47.67|48.89|47.49|166
1658211000000|2022-07-19 06:10:00|48.91|47.51|48.93|47.53|48.97|47.57|48.86|47.46|117
1658211300000|2022-07-19 06:15:00|48.92|47.52|49.06|47.66|49.07|47.67|48.91|47.51|73
1658211600000|2022-07-19 06:20:00|49.07|47.67|49.3|47.9|49.31|47.91|49.07|47.67|82
1658211900000|2022-07-19 06:25:00|49.29|47.89|49.36|47.96|49.4|48|49.25|47.85|87
1658212200000|2022-07-19 06:30:00|49.37|47.97|49.4|48|49.47|48.07|49.3|47.9|154
1658212500000|2022-07-19 06:35:00|49.41|48.01|49.39|47.99|49.45|48.05|49.39|47.99|78
1658212800000|2022-07-19 06:40:00|49.38|47.98|48.76|47.36|49.39|47.99|48.76|47.36|207
1658213100000|2022-07-19 06:45:00|48.77|47.37|48.39|46.99|48.87|47.47|48.33|46.93|346
1658213400000|2022-07-19 06:50:00|48.38|46.98|48.59|47.19|48.66|47.26|48.37|46.97|229
1658213700000|2022-07-19 06:55:00|48.58|47.18|48.64|47.24|48.65|47.25|48.47|47.07|174
1658214000000|2022-07-19 07:00:00|48.65|47.25|48.82|47.42|48.87|47.47|48.62|47.22|164
1658214300000|2022-07-19 07:05:00|48.83|47.43|48.72|47.32|48.9|47.5|48.7|47.3|171
1658214600000|2022-07-19 07:10:00|48.71|47.31|48.96|47.56|49.01|47.61|48.71|47.31|154
1658214900000|2022-07-19 07:15:00|48.95|47.55|48.87|47.47|49.01|47.61|48.81|47.41|85
1658215200000|2022-07-19 07:20:00|48.86|47.46|48.79|47.39|48.89|47.49|48.78|47.38|71
1658215500000|2022-07-19 07:25:00|48.78|47.38|48.65|47.25|48.79|47.39|48.64|47.24|92
1658215800000|2022-07-19 07:30:00|48.64|47.24|48.46|47.06|48.67|47.27|48.46|47.06|161
1658216100000|2022-07-19 07:35:00|48.45|47.05|48.77|47.37|48.77|47.37|48.45|47.05|115
1658216400000|2022-07-19 07:40:00|48.76|47.36|48.42|47.02|48.77|47.37|48.42|47.02|106
1658216700000|2022-07-19 07:45:00|48.43|47.03|48.73|47.33|48.76|47.36|48.42|47.02|122
1658217000000|2022-07-19 07:50:00|48.72|47.32|48.59|47.19|48.75|47.35|48.57|47.17|68
1658217300000|2022-07-19 07:55:00|48.58|47.18|48.62|47.22|48.67|47.27|48.52|47.12|101
1658217600000|2022-07-19 08:00:00|48.63|47.23|48.47|47.07|48.67|47.27|48.43|47.03|134
1658217900000|2022-07-19 08:05:00|48.48|47.08|48.58|47.18|48.67|47.27|48.47|47.07|130
1658218200000|2022-07-19 08:10:00|48.59|47.19|48.82|47.42|48.83|47.43|48.54|47.14|85
1658218500000|2022-07-19 08:15:00|48.83|47.43|48.88|47.48|48.9|47.5|48.76|47.36|132
1658218800000|2022-07-19 08:20:00|48.87|47.47|48.73|47.33|48.88|47.48|48.73|47.33|138
1658219100000|2022-07-19 08:25:00|48.74|47.34|48.64|47.24|48.78|47.38|48.6|47.2|113
1658219400000|2022-07-19 08:30:00|48.63|47.23|48.89|47.49|48.95|47.55|48.62|47.22|133
1658219700000|2022-07-19 08:35:00|48.88|47.48|48.96|47.56|49.02|47.62|48.86|47.46|151
1658220000000|2022-07-19 08:40:00|48.97|47.57|49.02|47.62|49.1|47.7|48.96|47.56|141
1658220300000|2022-07-19 08:45:00|49.01|47.61|49.03|47.63|49.1|47.7|48.99|47.59|81
1658220600000|2022-07-19 08:50:00|49.04|47.64|49.01|47.61|49.1|47.7|49.01|47.61|65
1658220900000|2022-07-19 08:55:00|49|47.6|49.18|47.78|49.23|47.83|48.91|47.51|292
1658221200000|2022-07-19 09:00:00|49.19|47.79|49.07|47.67|49.19|47.79|49.07|47.67|106
1658221500000|2022-07-19 09:05:00|49.08|47.68|49.02|47.62|49.1|47.7|49.01|47.61|95
1658221800000|2022-07-19 09:10:00|49.03|47.63|48.9|47.5|49.07|47.67|48.89|47.49|105
1658222100000|2022-07-19 09:15:00|48.91|47.51|48.89|47.49|48.93|47.53|48.8|47.4|121
1658222400000|2022-07-19 09:20:00|48.88|47.48|49.03|47.63|49.1|47.7|48.84|47.44|164
1658222700000|2022-07-19 09:25:00|49.01|47.61|49.03|47.63|49.06|47.66|48.96|47.56|106
1658223000000|2022-07-19 09:30:00|49.02|47.62|49.06|47.66|49.07|47.67|48.97|47.57|112
1658223300000|2022-07-19 09:35:00|49.07|47.67|49|47.6|49.09|47.69|48.97|47.57|90
1658223600000|2022-07-19 09:40:00|48.99|47.59|48.93|47.53|49|47.6|48.89|47.49|54
1658223900000|2022-07-19 09:45:00|48.94|47.54|48.84|47.44|48.96|47.56|48.83|47.43|80
1658224200000|2022-07-19 09:50:00|48.85|47.45|49.02|47.62|49.06|47.66|48.74|47.34|72
1658224500000|2022-07-19 09:55:00|49.01|47.61|48.96|47.56|49.04|47.64|48.95|47.55|78
1658224800000|2022-07-19 10:00:00|48.95|47.55|48.97|47.57|49.03|47.63|48.94|47.54|88
1658225100000|2022-07-19 10:05:00|48.98|47.58|49.07|47.67|49.1|47.7|48.96|47.56|48
1658225400000|2022-07-19 10:10:00|49.08|47.68|49.08|47.68|49.1|47.7|49|47.6|59
1658225700000|2022-07-19 10:15:00|49.07|47.67|48.84|47.44|49.09|47.69|48.81|47.41|102
1658226000000|2022-07-19 10:20:00|48.85|47.45|48.94|47.54|48.99|47.59|48.82|47.42|112
1658226300000|2022-07-19 10:25:00|48.93|47.53|48.98|47.58|49.1|47.7|48.91|47.51|106
1658226600000|2022-07-19 10:30:00|48.97|47.57|48.94|47.54|49.06|47.66|48.93|47.53|124
1658226900000|2022-07-19 10:35:00|48.93|47.53|49.02|47.62|49.05|47.65|48.89|47.49|105
1658227200000|2022-07-19 10:40:00|49.03|47.63|49.3|47.9|49.32|47.92|49.03|47.63|203
1658227500000|2022-07-19 10:45:00|49.31|47.91|49.27|47.87|49.32|47.92|49.14|47.74|124
1658227800000|2022-07-19 10:50:00|49.28|47.88|49.43|48.03|49.64|48.24|49.28|47.88|194
1658228100000|2022-07-19 10:55:00|49.44|48.04|49.55|48.15|49.58|48.18|49.41|48.01|165
1658228400000|2022-07-19 11:00:00|49.56|48.16|49.75|48.35|49.75|48.35|49.55|48.15|165
1658228700000|2022-07-19 11:05:00|49.77|48.37|49.77|48.37|49.8|48.4|49.69|48.29|130
1658229000000|2022-07-19 11:10:00|49.78|48.38|49.87|48.47|49.87|48.47|49.78|48.38|80
1658229300000|2022-07-19 11:15:00|49.86|48.46|49.74|48.34|49.86|48.46|49.71|48.31|96
1658229600000|2022-07-19 11:20:00|49.73|48.33|49.77|48.37|49.79|48.39|49.62|48.22|136
1658229900000|2022-07-19 11:25:00|49.78|48.38|49.97|48.57|50.02|48.62|49.78|48.38|182
1658230200000|2022-07-19 11:30:00|49.98|48.58|49.9|48.5|49.99|48.59|49.86|48.46|97
1658230500000|2022-07-19 11:35:00|49.89|48.49|49.85|48.45|49.94|48.54|49.83|48.43|59
1658230800000|2022-07-19 11:40:00|49.84|48.44|49.48|48.08|49.84|48.44|49.4|48|159
1658231100000|2022-07-19 11:45:00|49.49|48.09|49.63|48.23|49.66|48.26|49.31|47.91|231
1658231400000|2022-07-19 11:50:00|49.64|48.24|49.71|48.31|49.88|48.48|49.62|48.22|199
1658231700000|2022-07-19 11:55:00|49.72|48.32|49.55|48.15|49.73|48.33|49.44|48.04|214
1658232000000|2022-07-19 12:00:00|49.56|48.16|49.73|48.33|49.75|48.35|49.54|48.14|101
1658232300000|2022-07-19 12:05:00|49.72|48.32|49.72|48.32|49.87|48.47|49.71|48.31|184
1658232600000|2022-07-19 12:10:00|49.71|48.31|49.62|48.22|49.72|48.32|49.57|48.17|236
1658232900000|2022-07-19 12:15:00|49.61|48.21|49.79|48.39|49.82|48.42|49.58|48.18|191
1658233200000|2022-07-19 12:20:00|49.78|48.38|49.76|48.36|49.82|48.42|49.71|48.31|103
1658233500000|2022-07-19 12:25:00|49.75|48.35|49.91|48.51|49.93|48.53|49.75|48.35|154
1658233800000|2022-07-19 12:30:00|49.9|48.5|50.24|48.84|50.29|48.89|49.82|48.42|258
1658234100000|2022-07-19 12:35:00|50.22|48.82|50.38|48.98|50.38|48.98|50.19|48.79|281
1658234400000|2022-07-19 12:40:00|50.39|48.99|50.34|48.94|50.45|49.05|50.3|48.9|156
1658234700000|2022-07-19 12:45:00|50.33|48.93|50.49|49.09|50.54|49.14|50.22|48.82|222
1658235000000|2022-07-19 12:50:00|50.5|49.1|50.67|49.27|50.69|49.29|50.43|49.03|195
1658235300000|2022-07-19 12:55:00|50.66|49.26|50.67|49.27|50.67|49.27|50.55|49.15|118
1658235600000|2022-07-19 13:00:00|50.68|49.28|50.42|49.02|50.8|49.4|50.36|48.96|205
1658235900000|2022-07-19 13:05:00|50.43|49.03|50.43|49.03|50.49|49.09|50.39|48.99|135
1658236200000|2022-07-19 13:10:00|50.44|49.04|50.55|49.15|50.67|49.27|50.34|48.94|200
1658236500000|2022-07-19 13:15:00|50.54|49.14|50.72|49.32|50.72|49.32|50.42|49.02|165
1658236800000|2022-07-19 13:20:00|50.71|49.31|51.02|49.62|51.02|49.62|50.7|49.3|281
1658237100000|2022-07-19 13:25:00|51.03|49.63|51.02|49.62|51.14|49.74|50.94|49.54|251
1658237400000|2022-07-19 13:30:00|51.03|49.63|51.3|49.9|51.43|50.03|50.93|49.53|397
1658237700000|2022-07-19 13:35:00|51.29|49.89|51.34|49.94|51.68|50.28|51.23|49.83|356
1658238000000|2022-07-19 13:40:00|51.33|49.93|50.96|49.56|51.35|49.95|50.91|49.51|294
1658238300000|2022-07-19 13:45:00|50.97|49.57|50.66|49.26|50.98|49.58|50.46|49.06|320
1658238600000|2022-07-19 13:50:00|50.67|49.27|50.87|49.47|50.88|49.48|50.63|49.23|229
1658238900000|2022-07-19 13:55:00|50.88|49.48|51.05|49.65|51.18|49.78|50.77|49.37|251
1658239200000|2022-07-19 14:00:00|51.06|49.66|50.83|49.43|51.07|49.67|50.82|49.42|217
1658239500000|2022-07-19 14:05:00|50.82|49.42|50.72|49.32|50.82|49.42|50.55|49.15|258
1658239800000|2022-07-19 14:10:00|50.71|49.31|50.62|49.22|50.72|49.32|50.49|49.09|266
1658240100000|2022-07-19 14:15:00|50.63|49.23|50.54|49.14|50.68|49.28|50.52|49.12|195
1658240400000|2022-07-19 14:20:00|50.55|49.15|50.68|49.28|50.7|49.3|50.54|49.14|177
1658240700000|2022-07-19 14:25:00|50.67|49.27|50.88|49.48|50.92|49.52|50.67|49.27|154
1658241000000|2022-07-19 14:30:00|50.89|49.49|50.77|49.37|50.95|49.55|50.69|49.29|151
1658241300000|2022-07-19 14:35:00|50.78|49.38|50.73|49.33|50.78|49.38|50.62|49.22|159
1658241600000|2022-07-19 14:40:00|50.74|49.34|50.93|49.53|50.95|49.55|50.66|49.26|175
1658241900000|2022-07-19 14:45:00|50.92|49.52|50.95|49.55|51.1|49.7|50.86|49.46|186
1658242200000|2022-07-19 14:50:00|50.96|49.56|51.11|49.71|51.24|49.84|50.92|49.52|249
1658242500000|2022-07-19 14:55:00|51.1|49.7|51.16|49.76|51.26|49.86|51.01|49.61|237
1658242800000|2022-07-19 15:00:00|51.17|49.77|51.04|49.64|51.35|49.95|51.04|49.64|215
1658243100000|2022-07-19 15:05:00|51.01|49.61|50.81|49.41|51.21|49.81|50.77|49.37|277
1658243400000|2022-07-19 15:10:00|50.8|49.4|50.81|49.41|51|49.6|50.71|49.31|273
1658243700000|2022-07-19 15:15:00|50.83|49.43|50.43|49.03|50.85|49.45|50.43|49.03|280
1658244000000|2022-07-19 15:20:00|50.44|49.04|50.44|49.04|50.49|49.09|49.85|48.45|386
1658244300000|2022-07-19 15:25:00|50.45|49.05|50.42|49.02|50.59|49.19|50.35|48.95|371
1658244600000|2022-07-19 15:30:00|50.43|49.03|50.46|49.06|50.69|49.29|50.41|49.01|313
1658244900000|2022-07-19 15:35:00|50.48|49.08|50.51|49.11|50.9|49.5|50.4|49|405
1658245200000|2022-07-19 15:40:00|50.5|49.1|50.4|49|50.52|49.12|50.22|48.82|292
1658245500000|2022-07-19 15:45:00|50.41|49.01|50.55|49.15|50.65|49.25|50.41|49.01|271
1658245800000|2022-07-19 15:50:00|50.54|49.14|50.7|49.3|50.73|49.33|50.54|49.14|224
1658246100000|2022-07-19 15:55:00|50.71|49.31|50.93|49.53|50.98|49.58|50.7|49.3|374
1658246400000|2022-07-19 16:00:00|50.94|49.54|51.27|49.87|51.42|50.02|50.81|49.41|407
1658246700000|2022-07-19 16:05:00|51.26|49.86|51.29|49.89|51.4|50|51.13|49.73|322
1658247000000|2022-07-19 16:10:00|51.28|49.88|51.2|49.8|51.45|50.05|51.13|49.73|316
1658247300000|2022-07-19 16:15:00|51.21|49.81|51.05|49.65|51.22|49.82|50.87|49.47|355
1658247600000|2022-07-19 16:20:00|51.06|49.66|51.54|50.14|51.54|50.14|51.03|49.63|281
1658247900000|2022-07-19 16:25:00|51.52|50.12|51.43|50.03|51.63|50.23|51.33|49.93|384
1658248200000|2022-07-19 16:30:00|51.42|50.02|51.78|50.38|51.78|50.38|51.36|49.96|375
1658248500000|2022-07-19 16:35:00|51.77|50.37|51.82|50.42|52|50.6|51.67|50.27|367
1658248800000|2022-07-19 16:40:00|51.81|50.41|51.7|50.3|51.97|50.57|51.67|50.27|244
1658249100000|2022-07-19 16:45:00|51.69|50.29|51.67|50.27|51.88|50.48|51.55|50.15|325
1658249400000|2022-07-19 16:50:00|51.66|50.26|51.57|50.17|51.67|50.27|51.4|50|299
1658249700000|2022-07-19 16:55:00|51.56|50.16|51.56|50.16|51.66|50.26|51.49|50.09|160
1658250000000|2022-07-19 17:00:00|51.55|50.15|51.5|50.1|51.64|50.24|51.41|50.01|211
1658250300000|2022-07-19 17:05:00|51.49|50.09|51.27|49.87|51.52|50.12|51.18|49.78|209
1658250600000|2022-07-19 17:10:00|51.26|49.86|51.37|49.97|51.4|50|51.24|49.84|185
1658250900000|2022-07-19 17:15:00|51.38|49.98|51.23|49.83|51.47|50.07|51.2|49.8|190
1658251200000|2022-07-19 17:20:00|51.22|49.82|51.28|49.88|51.3|49.9|51.09|49.69|190
1658251500000|2022-07-19 17:25:00|51.27|49.87|51.39|49.99|51.41|50.01|51.22|49.82|156
1658251800000|2022-07-19 17:30:00|51.4|50|51.58|50.18|51.73|50.33|51.4|50|207
1658252100000|2022-07-19 17:35:00|51.59|50.19|51.6|50.2|51.62|50.22|51.5|50.1|129
1658252400000|2022-07-19 17:40:00|51.62|50.22|51.57|50.17|51.62|50.22|51.53|50.13|121
1658252700000|2022-07-19 17:45:00|51.58|50.18|51.72|50.32|51.74|50.34|51.53|50.13|158
1658253000000|2022-07-19 17:50:00|51.73|50.33|51.75|50.35|51.75|50.35|51.62|50.22|164
1658253300000|2022-07-19 17:55:00|51.74|50.34|51.53|50.13|51.85|50.45|51.53|50.13|274
1658253600000|2022-07-19 18:00:00|51.54|50.14|51.65|50.25|51.68|50.28|51.47|50.07|184
1658253900000|2022-07-19 18:05:00|51.64|50.24|51.5|50.1|51.64|50.24|51.45|50.05|143
1658254200000|2022-07-19 18:10:00|51.49|50.09|51.28|49.88|51.53|50.13|51.28|49.88|134
1658254500000|2022-07-19 18:15:00|51.29|49.89|51.43|50.03|51.44|50.04|51.23|49.83|177
1658254800000|2022-07-19 18:20:00|51.42|50.02|51.74|50.34|51.74|50.34|51.42|50.02|178
1658255100000|2022-07-19 18:25:00|51.73|50.33|51.92|50.52|52.17|50.77|51.65|50.25|300
1658255400000|2022-07-19 18:30:00|51.93|50.53|51.98|50.58|52.05|50.65|51.72|50.32|236
1658255700000|2022-07-19 18:35:00|51.97|50.57|51.86|50.46|52.09|50.69|51.79|50.39|169
1658256000000|2022-07-19 18:40:00|51.85|50.45|51.57|50.17|51.86|50.46|51.56|50.16|209
1658256300000|2022-07-19 18:45:00|51.56|50.16|51.58|50.18|51.6|50.2|51.51|50.11|156
1658256600000|2022-07-19 18:50:00|51.59|50.19|51.76|50.36|51.8|50.4|51.57|50.17|149
1658256900000|2022-07-19 18:55:00|51.75|50.35|51.88|50.48|51.92|50.52|51.73|50.33|129
1658257200000|2022-07-19 19:00:00|51.87|50.47|51.87|50.47|51.91|50.51|51.69|50.29|196
1658257500000|2022-07-19 19:05:00|51.86|50.46|51.93|50.53|52.03|50.63|51.8|50.4|178
1658257800000|2022-07-19 19:10:00|51.92|50.52|52.13|50.73|52.15|50.75|51.83|50.43|175
1658258100000|2022-07-19 19:15:00|52.12|50.72|51.86|50.46|52.13|50.73|51.76|50.36|303
1658258400000|2022-07-19 19:20:00|51.85|50.45|51.77|50.37|51.86|50.46|51.69|50.29|200
1658258700000|2022-07-19 19:25:00|51.78|50.38|51.76|50.36|51.89|50.49|51.74|50.34|134
1658259000000|2022-07-19 19:30:00|51.77|50.37|51.46|50.06|51.84|50.44|51.45|50.05|178
1658259300000|2022-07-19 19:35:00|51.45|50.05|51.62|50.22|51.64|50.24|51.44|50.04|111
1658259600000|2022-07-19 19:40:00|51.61|50.21|51.77|50.37|51.77|50.37|51.58|50.18|105
1658259900000|2022-07-19 19:45:00|51.76|50.36|51.58|50.18|51.79|50.39|51.57|50.17|165
1658260200000|2022-07-19 19:50:00|51.59|50.19|51.28|49.88|51.62|50.22|51.25|49.85|216
1658260500000|2022-07-19 19:55:00|51.29|49.89|51.21|49.81|51.37|49.97|51.12|49.72|180
1658260800000|2022-07-19 20:00:00|51.2|49.8|51.75|50.35|51.75|50.35|51.14|49.74|278
1658261100000|2022-07-19 20:05:00|51.74|50.34|52.27|50.87|52.37|50.97|51.65|50.25|346
1658261400000|2022-07-19 20:10:00|52.28|50.88|52.27|50.87|52.3|50.9|52.02|50.62|277
1658261700000|2022-07-19 20:15:00|52.28|50.88|52.08|50.68|52.71|51.31|52.08|50.68|285
1658262000000|2022-07-19 20:20:00|52.06|50.66|52.44|51.04|52.44|51.04|52.05|50.65|209
1658262300000|2022-07-19 20:25:00|52.45|51.05|52.27|50.87|52.47|51.07|52.19|50.79|205
1658262600000|2022-07-19 20:30:00|52.26|50.86|52|50.6|52.26|50.86|51.96|50.56|241
1658262900000|2022-07-19 20:35:00|51.99|50.59|51.82|50.42|52.04|50.64|51.79|50.39|155
1658263200000|2022-07-19 20:40:00|51.83|50.43|51.81|50.41|51.86|50.46|51.78|50.38|107
1658263500000|2022-07-19 20:45:00|51.8|50.4|52.14|50.74|52.18|50.78|51.8|50.4|110
1658263800000|2022-07-19 20:50:00|52.13|50.73|52.69|51.29|52.77|51.37|52.11|50.71|207
1658264100000|2022-07-19 20:55:00|52.67|51.27|52.71|51.31|52.78|51.38|52.51|51.11|199
1658264400000|2022-07-19 21:00:00|52.72|51.32|52.85|51.45|52.89|51.49|52.68|51.28|128
1658264700000|2022-07-19 21:05:00|52.86|51.46|52.66|51.26|52.88|51.48|52.63|51.23|166
1658265000000|2022-07-19 21:10:00|52.68|51.28|52.98|51.58|52.99|51.59|52.67|51.27|107
1658265300000|2022-07-19 21:15:00|52.97|51.57|53|51.6|53|51.6|52.74|51.34|129
1658265600000|2022-07-19 21:20:00|53.01|51.61|53.16|51.76|53.28|51.88|53|51.6|152
1658265900000|2022-07-19 21:25:00|53.15|51.75|53.11|51.71|53.15|51.75|53|51.6|90
1658266200000|2022-07-19 21:30:00|53.09|51.69|53.2|51.8|53.2|51.8|52.97|51.57|95
1658266500000|2022-07-19 21:35:00|53.19|51.79|53.02|51.62|53.19|51.79|52.98|51.58|94
1658266800000|2022-07-19 21:40:00|53.01|51.61|52.97|51.57|53.03|51.63|52.83|51.43|99
1658267100000|2022-07-19 21:45:00|52.95|51.55|53.19|51.79|53.19|51.79|52.89|51.49|123
1658267400000|2022-07-19 21:50:00|53.2|51.8|53.14|51.74|53.21|51.81|53.09|51.69|100
1658267700000|2022-07-19 21:55:00|53.15|51.75|53|51.6|53.28|51.88|52.99|51.59|130
1658268000000|2022-07-19 22:00:00|52.99|51.59|52.9|51.5|53|51.6|52.82|51.42|141
1658268300000|2022-07-19 22:05:00|52.91|51.51|52.8|51.4|52.91|51.51|52.78|51.38|115
1658268600000|2022-07-19 22:10:00|52.81|51.41|52.77|51.37|52.83|51.43|52.72|51.32|78
1658268900000|2022-07-19 22:15:00|52.78|51.38|52.65|51.25|52.79|51.39|52.61|51.21|75
1658269200000|2022-07-19 22:20:00|52.66|51.26|52.72|51.32|52.76|51.36|52.62|51.22|128
1658269500000|2022-07-19 22:25:00|52.71|51.31|52.58|51.18|52.74|51.34|52.57|51.17|101
1658269800000|2022-07-19 22:30:00|52.59|51.19|52.38|50.98|52.65|51.25|52.35|50.95|110
1658270100000|2022-07-19 22:35:00|52.39|50.99|52.55|51.15|52.66|51.26|52.39|50.99|153
1658270400000|2022-07-19 22:40:00|52.54|51.14|52.4|51|52.59|51.19|52.32|50.92|146
1658270700000|2022-07-19 22:45:00|52.42|51.02|52.37|50.97|52.46|51.06|52.32|50.92|88
1658271000000|2022-07-19 22:50:00|52.38|50.98|52.39|50.99|52.44|51.04|52.33|50.93|74
1658271300000|2022-07-19 22:55:00|52.38|50.98|52.34|50.94|52.43|51.03|52.31|50.91|69
1658271600000|2022-07-19 23:00:00|52.35|50.95|52.45|51.05|52.6|51.2|52.35|50.95|202
1658271900000|2022-07-19 23:05:00|52.46|51.06|52.68|51.28|52.7|51.3|52.45|51.05|141
1658272200000|2022-07-19 23:10:00|52.67|51.27|52.69|51.29|52.73|51.33|52.59|51.19|120
1658272500000|2022-07-19 23:15:00|52.7|51.3|52.36|50.96|52.71|51.31|52.36|50.96|189
1658272800000|2022-07-19 23:20:00|52.35|50.95|52.22|50.82|52.38|50.98|52.22|50.82|219
1658273100000|2022-07-19 23:25:00|52.21|50.81|52.19|50.79|52.28|50.88|52.17|50.77|147
1658273400000|2022-07-19 23:30:00|52.2|50.8|52.28|50.88|52.37|50.97|52.19|50.79|202
1658273700000|2022-07-19 23:35:00|52.29|50.89|52.18|50.78|52.29|50.89|52.13|50.73|237
1658274000000|2022-07-19 23:40:00|52.17|50.77|52.06|50.66|52.2|50.8|51.98|50.58|223
1658274300000|2022-07-19 23:45:00|52.07|50.67|52.25|50.85|52.34|50.94|52.06|50.66|262
1658274600000|2022-07-19 23:50:00|52.26|50.86|52.21|50.81|52.36|50.96|52.21|50.81|181
1658274900000|2022-07-19 23:55:00|52.19|50.79|52.21|50.81|52.32|50.92|52.19|50.79|131
1658275200000|2022-07-20 00:00:00|52.2|50.8|52.11|50.71|52.37|50.97|52.09|50.69|239
1658275500000|2022-07-20 00:05:00|52.1|50.7|52.2|50.8|52.27|50.87|52.1|50.7|248
1658275800000|2022-07-20 00:10:00|52.21|50.81|51.79|50.39|52.23|50.83|51.79|50.39|274
1658276100000|2022-07-20 00:15:00|51.8|50.4|51.98|50.58|52.02|50.62|51.78|50.38|205
1658276400000|2022-07-20 00:20:00|51.99|50.59|52.05|50.65|52.05|50.65|51.84|50.44|240
1658276700000|2022-07-20 00:25:00|52.04|50.64|52.17|50.77|52.25|50.85|52|50.6|187
1658277000000|2022-07-20 00:30:00|52.18|50.78|52.12|50.72|52.26|50.86|52.11|50.71|139
1658277300000|2022-07-20 00:35:00|52.11|50.71|52.05|50.65|52.2|50.8|52.03|50.63|230
1658277600000|2022-07-20 00:40:00|52.06|50.66|51.63|50.23|52.06|50.66|51.54|50.14|332
1658277900000|2022-07-20 00:45:00|51.64|50.24|51.91|50.51|51.94|50.54|51.61|50.21|273
1658278200000|2022-07-20 00:50:00|51.9|50.5|51.82|50.42|51.92|50.52|51.75|50.35|246
1658278500000|2022-07-20 00:55:00|51.8|50.4|51.79|50.39|51.88|50.48|51.57|50.17|255
1658278800000|2022-07-20 01:00:00|51.81|50.41|51.85|50.45|51.9|50.5|51.73|50.33|213
1658279100000|2022-07-20 01:05:00|51.84|50.44|51.78|50.38|51.91|50.51|51.69|50.29|173
1658279400000|2022-07-20 01:10:00|51.79|50.39|51.96|50.56|51.98|50.58|51.79|50.39|142
1658279700000|2022-07-20 01:15:00|51.97|50.57|52.12|50.72|52.13|50.73|51.95|50.55|146
1658280000000|2022-07-20 01:20:00|52.13|50.73|52.17|50.77|52.17|50.77|52.07|50.67|132
1658280300000|2022-07-20 01:25:00|52.16|50.76|52.46|51.06|52.5|51.1|52.16|50.76|179
1658280600000|2022-07-20 01:30:00|52.45|51.05|52.57|51.17|52.68|51.28|52.44|51.04|182
1658280900000|2022-07-20 01:35:00|52.56|51.16|53.17|51.77|53.33|51.93|52.54|51.14|459
1658281200000|2022-07-20 01:40:00|53.18|51.78|53.6|52.2|53.64|52.24|53.14|51.74|428
1658281500000|2022-07-20 01:45:00|53.61|52.21|53.66|52.26|53.66|52.26|53.44|52.04|261
1658281800000|2022-07-20 01:50:00|53.67|52.27|53.44|52.04|53.67|52.27|53.42|52.02|193
1658282100000|2022-07-20 01:55:00|53.45|52.05|53.27|51.87|53.46|52.06|53.23|51.83|205
1658282400000|2022-07-20 02:00:00|53.26|51.86|53.25|51.85|53.29|51.89|53.15|51.75|212
1658282700000|2022-07-20 02:05:00|53.24|51.84|53.17|51.77|53.24|51.84|53.07|51.67|177
1658283000000|2022-07-20 02:10:00|53.18|51.78|53.39|51.99|53.4|52|53.13|51.73|191
1658283300000|2022-07-20 02:15:00|53.38|51.98|53.08|51.68|53.39|51.99|53.08|51.68|133
1658283600000|2022-07-20 02:20:00|53.09|51.69|53.1|51.7|53.15|51.75|52.99|51.59|132
1658283900000|2022-07-20 02:25:00|53.11|51.71|53.05|51.65|53.17|51.77|52.98|51.58|170
1658284200000|2022-07-20 02:30:00|53.04|51.64|53.21|51.81|53.23|51.83|52.97|51.57|178
1658284500000|2022-07-20 02:35:00|53.22|51.82|53.21|51.81|53.28|51.88|53.16|51.76|134
1658284800000|2022-07-20 02:40:00|53.19|51.79|53.12|51.72|53.19|51.79|53.11|51.71|68
1658285100000|2022-07-20 02:45:00|53.13|51.73|53.1|51.7|53.21|51.81|53.05|51.65|45
1658285400000|2022-07-20 02:50:00|53.11|51.71|53.13|51.73|53.15|51.75|53.05|51.65|101
1658285700000|2022-07-20 02:55:00|53.14|51.74|53.04|51.64|53.27|51.87|52.98|51.58|205
1658286000000|2022-07-20 03:00:00|53.05|51.65|53.05|51.65|53.24|51.84|52.97|51.57|249
1658286300000|2022-07-20 03:05:00|53.04|51.64|53.04|51.64|53.09|51.69|53|51.6|229
1658286600000|2022-07-20 03:10:00|53.03|51.63|53.02|51.62|53.05|51.65|52.97|51.57|199
1658286900000|2022-07-20 03:15:00|53.03|51.63|53.01|51.61|53.14|51.74|52.93|51.53|191
1658287200000|2022-07-20 03:20:00|53.02|51.62|53.08|51.68|53.08|51.68|52.89|51.49|106
1658287500000|2022-07-20 03:25:00|53.09|51.69|53.38|51.98|53.44|52.04|53.03|51.63|169
1658287800000|2022-07-20 03:30:00|53.39|51.99|53.09|51.69|53.47|52.07|53.09|51.69|234
1658288100000|2022-07-20 03:35:00|53.1|51.7|53.33|51.93|53.34|51.94|53.07|51.67|192
1658288400000|2022-07-20 03:40:00|53.32|51.92|53.43|52.03|53.48|52.08|53.27|51.87|315
1658288700000|2022-07-20 03:45:00|53.41|52.01|53.33|51.93|53.41|52.01|53.23|51.83|99
1658289000000|2022-07-20 03:50:00|53.32|51.92|53.3|51.9|53.33|51.93|53.21|51.81|72
1658289300000|2022-07-20 03:55:00|53.29|51.89|53.31|51.91|53.36|51.96|53.27|51.87|85
1658289600000|2022-07-20 04:00:00|53.3|51.9|53.28|51.88|53.36|51.96|53.21|51.81|89
1658289900000|2022-07-20 04:05:00|53.29|51.89|53.42|52.02|53.46|52.06|53.29|51.89|97
1658290200000|2022-07-20 04:10:00|53.43|52.03|53.54|52.14|53.57|52.17|53.43|52.03|71
1658290500000|2022-07-20 04:15:00|53.55|52.15|53.5|52.1|53.64|52.24|53.47|52.07|143
1658290800000|2022-07-20 04:20:00|53.49|52.09|53.29|51.89|53.5|52.1|53.23|51.83|152
1658291100000|2022-07-20 04:25:00|53.3|51.9|53.15|51.75|53.31|51.91|53.11|51.71|118
1658291400000|2022-07-20 04:30:00|53.14|51.74|53.15|51.75|53.23|51.83|53.1|51.7|73
1658291700000|2022-07-20 04:35:00|53.16|51.76|53.21|51.81|53.26|51.86|53.15|51.75|73
1658292000000|2022-07-20 04:40:00|53.2|51.8|53.3|51.9|53.32|51.92|53.18|51.78|80
1658292300000|2022-07-20 04:45:00|53.31|51.91|53.67|52.27|53.69|52.29|53.2|51.8|203
1658292600000|2022-07-20 04:50:00|53.66|52.26|53.85|52.45|54.23|52.83|53.66|52.26|253
1658292900000|2022-07-20 04:55:00|53.86|52.46|53.8|52.4|53.89|52.49|53.74|52.34|164
1658293200000|2022-07-20 05:00:00|53.81|52.41|53.83|52.43|53.86|52.46|53.69|52.29|130
1658293500000|2022-07-20 05:05:00|53.82|52.42|53.95|52.55|54.05|52.65|53.8|52.4|175
1658293800000|2022-07-20 05:10:00|53.94|52.54|53.8|52.4|53.95|52.55|53.75|52.35|118
1658294100000|2022-07-20 05:15:00|53.79|52.39|53.72|52.32|53.79|52.39|53.63|52.23|117
1658294400000|2022-07-20 05:20:00|53.71|52.31|53.59|52.19|53.72|52.32|53.5|52.1|97
1658294700000|2022-07-20 05:25:00|53.6|52.2|53.75|52.35|53.75|52.35|53.59|52.19|116
1658295000000|2022-07-20 05:30:00|53.74|52.34|53.75|52.35|53.77|52.37|53.63|52.23|98
1658295300000|2022-07-20 05:35:00|53.74|52.34|53.87|52.47|53.9|52.5|53.69|52.29|136
1658295600000|2022-07-20 05:40:00|53.86|52.46|53.72|52.32|53.91|52.51|53.72|52.32|109
1658295900000|2022-07-20 05:45:00|53.73|52.33|53.75|52.35|53.85|52.45|53.69|52.29|99
1658296200000|2022-07-20 05:50:00|53.76|52.36|53.81|52.41|53.85|52.45|53.74|52.34|99
1658296500000|2022-07-20 05:55:00|53.82|52.42|53.6|52.9|53.95|52.97|53.53|52.41|129
1658296800000|2022-07-20 06:00:00|53.61|52.91|53.72|53.02|53.82|53.12|53.57|52.87|143
1658297100000|2022-07-20 06:05:00|53.71|53.01|54.19|52.79|54.19|53.05|53.68|52.66|130
1658297400000|2022-07-20 06:10:00|54.2|52.8|54.08|52.68|54.37|52.97|54.08|52.68|180
1658297700000|2022-07-20 06:15:00|54.07|52.67|54.2|52.8|54.28|52.88|54|52.6|158
1658298000000|2022-07-20 06:20:00|54.19|52.79|54.27|52.87|54.31|52.91|54.19|52.79|138
1658298300000|2022-07-20 06:25:00|54.28|52.88|54.5|53.1|54.54|53.14|54.28|52.88|186
1658298600000|2022-07-20 06:30:00|54.49|53.09|54.4|53|54.55|53.15|54.37|52.97|154
1658298900000|2022-07-20 06:35:00|54.41|53.01|54.42|53.02|54.43|53.03|54.23|52.83|129
1658299200000|2022-07-20 06:40:00|54.43|53.03|54.39|52.99|54.48|53.08|54.36|52.96|92
1658299500000|2022-07-20 06:45:00|54.4|53|54.62|53.22|54.64|53.24|54.29|52.89|135
1658299800000|2022-07-20 06:50:00|54.61|53.21|54.59|53.19|54.66|53.26|54.55|53.15|225
1658300100000|2022-07-20 06:55:00|54.58|53.18|54.66|53.26|54.67|53.27|54.47|53.07|99
1658300400000|2022-07-20 07:00:00|54.65|53.25|54.69|53.29|54.69|53.29|54.48|53.08|178
1658300700000|2022-07-20 07:05:00|54.68|53.28|54.7|53.3|54.71|53.31|54.55|53.15|97
1658301000000|2022-07-20 07:10:00|54.71|53.31|55.13|53.73|55.24|53.84|54.67|53.27|347
1658301300000|2022-07-20 07:15:00|55.12|53.72|54.89|53.49|55.12|53.72|54.65|53.25|302
1658301600000|2022-07-20 07:20:00|54.9|53.5|54.78|53.38|54.92|53.52|54.71|53.31|214
1658301900000|2022-07-20 07:25:00|54.77|53.37|55.06|53.66|55.12|53.72|54.76|53.36|190
1658302200000|2022-07-20 07:30:00|55.07|53.67|55.42|54.02|55.45|54.05|55.01|53.61|234
1658302500000|2022-07-20 07:35:00|55.41|54.01|54.98|53.58|55.55|54.15|54.98|53.58|339
1658302800000|2022-07-20 07:40:00|54.97|53.57|54.47|53.07|55.1|53.7|54.45|53.05|313
1658303100000|2022-07-20 07:45:00|54.46|53.06|54.31|52.91|54.59|53.19|54.28|52.88|298
1658303400000|2022-07-20 07:50:00|54.3|52.9|54.4|53|54.43|53.03|54.27|52.87|180
1658303700000|2022-07-20 07:55:00|54.39|52.99|53.72|52.32|54.4|53|53.71|52.31|239
1658304000000|2022-07-20 08:00:00|53.73|52.33|54.08|52.68|54.16|52.76|53.72|52.32|279
1658304300000|2022-07-20 08:05:00|54.09|52.69|53.93|52.53|54.13|52.73|53.93|52.53|128
1658304600000|2022-07-20 08:10:00|53.94|52.54|53.86|52.46|53.97|52.57|53.83|52.43|133
1658304900000|2022-07-20 08:15:00|53.87|52.47|53.93|52.53|53.97|52.57|53.77|52.37|126
1658305200000|2022-07-20 08:20:00|53.94|52.54|53.88|52.48|53.95|52.55|53.87|52.47|91
1658305500000|2022-07-20 08:25:00|53.89|52.49|53.82|52.42|53.9|52.5|53.75|52.35|164
1658305800000|2022-07-20 08:30:00|53.81|52.41|53.45|52.05|53.83|52.43|53.45|52.05|179
1658306100000|2022-07-20 08:35:00|53.46|52.06|53.32|51.92|53.53|52.13|53.28|51.88|191
1658306400000|2022-07-20 08:40:00|53.33|51.93|53.54|52.14|53.62|52.22|53.32|51.92|179
1658306700000|2022-07-20 08:45:00|53.53|52.13|53.44|52.04|53.6|52.2|53.29|51.89|221
1658307000000|2022-07-20 08:50:00|53.43|52.03|53.05|51.65|53.44|52.04|52.98|51.58|269
1658307300000|2022-07-20 08:55:00|53.06|51.66|53.08|51.68|53.1|51.7|52.87|51.47|219
1658307600000|2022-07-20 09:00:00|53.07|51.67|53.06|51.66|53.23|51.83|52.83|51.43|311
1658307900000|2022-07-20 09:05:00|53.07|51.67|53.32|51.92|53.35|51.95|53.07|51.67|268
1658308200000|2022-07-20 09:10:00|53.31|51.91|53.26|51.86|53.37|51.97|53.18|51.78|176
1658308500000|2022-07-20 09:15:00|53.27|51.87|53.42|52.02|53.44|52.04|53.16|51.76|163
1658308800000|2022-07-20 09:20:00|53.43|52.03|53.35|51.95|53.52|52.12|53.33|51.93|185
1658309100000|2022-07-20 09:25:00|53.34|51.94|53.5|52.1|53.56|52.16|53.34|51.94|113
1658309400000|2022-07-20 09:30:00|53.49|52.09|53.45|52.05|53.57|52.17|53.45|52.05|118
1658309700000|2022-07-20 09:35:00|53.46|52.06|53.46|52.06|53.54|52.14|53.44|52.04|57
1658310000000|2022-07-20 09:40:00|53.47|52.07|53.67|52.27|53.67|52.27|53.46|52.06|126
1658310300000|2022-07-20 09:45:00|53.69|52.29|53.68|52.28|53.7|52.3|53.6|52.2|89
1658310600000|2022-07-20 09:50:00|53.67|52.27|53.73|52.33|53.78|52.38|53.67|52.27|87
1658310900000|2022-07-20 09:55:00|53.74|52.34|53.69|52.29|53.75|52.35|53.6|52.2|66
1658311200000|2022-07-20 10:00:00|53.68|52.28|53.51|52.11|53.69|52.29|53.49|52.09|80
1658311500000|2022-07-20 10:05:00|53.52|52.12|53.82|52.42|53.85|52.45|53.51|52.11|131
1658311800000|2022-07-20 10:10:00|53.83|52.43|53.86|52.46|53.92|52.52|53.81|52.41|146
1658312100000|2022-07-20 10:15:00|53.85|52.45|53.98|52.58|54|52.6|53.8|52.4|179
1658312400000|2022-07-20 10:20:00|53.99|52.59|54.37|52.97|54.37|52.97|53.98|52.58|240
1658312700000|2022-07-20 10:25:00|54.36|52.96|54.36|52.96|54.65|53.25|54.32|52.92|275
1658313000000|2022-07-20 10:30:00|54.35|52.95|53.91|52.51|54.57|53.17|53.86|52.46|297
1658313300000|2022-07-20 10:35:00|53.9|52.5|54.29|52.89|54.4|53|53.9|52.5|243
1658313600000|2022-07-20 10:40:00|54.31|52.91|54.14|52.74|54.46|53.06|54.14|52.74|184
1658313900000|2022-07-20 10:45:00|54.13|52.73|53.7|52.3|54.14|52.74|53.61|52.21|279
1658314200000|2022-07-20 10:50:00|53.72|52.32|53.7|52.3|53.79|52.39|53.64|52.24|197
1658314500000|2022-07-20 10:55:00|53.69|52.29|53.8|52.4|53.86|52.46|53.64|52.24|207
1658314800000|2022-07-20 11:00:00|53.79|52.39|53.57|52.17|53.9|52.5|53.55|52.15|217
1658315100000|2022-07-20 11:05:00|53.56|52.16|53.64|52.24|53.69|52.29|53.48|52.08|223
1658315400000|2022-07-20 11:10:00|53.63|52.23|53.62|52.22|53.89|52.49|53.56|52.16|273
1658315700000|2022-07-20 11:15:00|53.61|52.21|53.55|52.15|53.69|52.29|53.42|52.02|219
1658316000000|2022-07-20 11:20:00|53.56|52.16|53.5|52.1|53.56|52.16|53.34|51.94|161
1658316300000|2022-07-20 11:25:00|53.51|52.11|53.29|51.89|53.51|52.11|53.24|51.84|136
1658316600000|2022-07-20 11:30:00|53.28|51.88|53.43|52.03|53.44|52.04|53.12|51.72|177
1658316900000|2022-07-20 11:35:00|53.44|52.04|53.2|51.8|53.45|52.05|53.16|51.76|150
1658317200000|2022-07-20 11:40:00|53.19|51.79|52.98|51.58|53.21|51.81|52.97|51.57|151
1658317500000|2022-07-20 11:45:00|52.97|51.57|53.14|51.74|53.17|51.77|52.95|51.55|138
1658317800000|2022-07-20 11:50:00|53.15|51.75|53.36|51.96|53.38|51.98|53.1|51.7|167
1658318100000|2022-07-20 11:55:00|53.35|51.95|53.4|52|53.41|52.01|53.27|51.87|154
1658318400000|2022-07-20 12:00:00|53.39|51.99|53.36|51.96|53.45|52.05|53.29|51.89|137
1658318700000|2022-07-20 12:05:00|53.35|51.95|53.59|52.19|53.64|52.24|53.23|51.83|208
1658319000000|2022-07-20 12:10:00|53.58|52.18|53.47|52.07|53.6|52.2|53.31|51.91|223
1658319300000|2022-07-20 12:15:00|53.48|52.08|53.52|52.12|53.63|52.23|53.45|52.05|149
1658319600000|2022-07-20 12:20:00|53.53|52.13|53.6|52.2|53.74|52.34|53.44|52.04|232
1658319900000|2022-07-20 12:25:00|53.59|52.19|53.45|52.05|53.88|52.48|53.45|52.05|316
1658320200000|2022-07-20 12:30:00|53.44|52.04|53.59|52.19|53.68|52.28|53.38|51.98|289
1658320500000|2022-07-20 12:35:00|53.58|52.18|52.95|51.55|53.59|52.19|52.89|51.49|275
1658320800000|2022-07-20 12:40:00|52.94|51.54|52.77|51.37|53.01|51.61|52.56|51.16|276
1658321100000|2022-07-20 12:45:00|52.78|51.38|53.19|51.79|53.26|51.86|52.74|51.34|269
1658321400000|2022-07-20 12:50:00|53.18|51.78|53.26|51.86|53.32|51.92|53.13|51.73|302
1658321700000|2022-07-20 12:55:00|53.25|51.85|53.23|51.83|53.29|51.89|53.12|51.72|163
1658322000000|2022-07-20 13:00:00|53.24|51.84|53.25|51.85|53.3|51.9|53.18|51.78|166
1658322300000|2022-07-20 13:05:00|53.26|51.86|53.36|51.96|53.37|51.97|53.23|51.83|128
1658322600000|2022-07-20 13:10:00|53.37|51.97|53.26|51.86|53.37|51.97|53.14|51.74|147
1658322900000|2022-07-20 13:15:00|53.25|51.85|53.34|51.94|53.42|52.02|53.25|51.85|150
1658323200000|2022-07-20 13:20:00|53.35|51.95|53.3|51.9|53.37|51.97|53.18|51.78|144
1658323500000|2022-07-20 13:25:00|53.29|51.89|53.44|52.04|53.61|52.21|53.29|51.89|179
1658323800000|2022-07-20 13:30:00|53.46|52.06|53.56|52.16|53.68|52.28|53.3|51.9|344
1658324100000|2022-07-20 13:35:00|53.57|52.17|53.97|52.57|54.15|52.75|53.56|52.16|343
1658324400000|2022-07-20 13:40:00|53.96|52.56|53.59|52.19|54.08|52.68|53.41|52.01|325
1658324700000|2022-07-20 13:45:00|53.58|52.18|53.64|52.24|53.79|52.39|53.46|52.06|281
1658325000000|2022-07-20 13:50:00|53.63|52.23|53.2|51.8|53.73|52.33|53.17|51.77|254
1658325300000|2022-07-20 13:55:00|53.19|51.79|52.9|51.5|53.38|51.98|52.85|51.45|350
1658325600000|2022-07-20 14:00:00|52.91|51.51|52.92|51.52|53.11|51.71|52.87|51.47|308
1658325900000|2022-07-20 14:05:00|52.91|51.51|53.07|51.67|53.07|51.67|52.65|51.25|229
1658326200000|2022-07-20 14:10:00|53.05|51.65|53.09|51.69|53.14|51.74|52.98|51.58|114
1658326500000|2022-07-20 14:15:00|53.07|51.67|53.13|51.73|53.13|51.73|53.04|51.64|113
1658326800000|2022-07-20 14:20:00|53.14|51.74|53.29|51.89|53.3|51.9|53.13|51.73|151
1658327100000|2022-07-20 14:25:00|53.28|51.88|53.42|52.02|53.42|52.02|53.25|51.85|163
1658327400000|2022-07-20 14:30:00|53.41|52.01|53.39|51.99|53.46|52.06|53.22|51.82|198
1658327700000|2022-07-20 14:35:00|53.4|52|53.42|52.02|53.54|52.14|53.34|51.94|147
1658328000000|2022-07-20 14:40:00|53.41|52.01|53.31|51.91|53.41|52.01|53.22|51.82|139
1658328300000|2022-07-20 14:45:00|53.3|51.9|53.44|52.04|53.48|52.08|53.29|51.89|120
1658328600000|2022-07-20 14:50:00|53.43|52.03|53.53|52.13|53.56|52.16|53.4|52|135
1658328900000|2022-07-20 14:55:00|53.52|52.12|53.6|52.2|53.6|52.2|53.43|52.03|141
1658329200000|2022-07-20 15:00:00|53.59|52.19|53.59|52.19|53.69|52.29|53.43|52.03|134
1658329500000|2022-07-20 15:05:00|53.58|52.18|53.33|51.93|53.58|52.18|53.32|51.92|73
1658329800000|2022-07-20 15:10:00|53.34|51.94|53.36|51.96|53.45|52.05|53.33|51.93|82
1658330100000|2022-07-20 15:15:00|53.35|51.95|53.15|51.75|53.38|51.98|53.14|51.74|107
1658330400000|2022-07-20 15:20:00|53.14|51.74|53.07|51.67|53.14|51.74|52.99|51.59|88
1658330700000|2022-07-20 15:25:00|53.06|51.66|53.3|51.9|53.36|51.96|53.06|51.66|158
1658331000000|2022-07-20 15:30:00|53.29|51.89|53.29|51.89|53.34|51.94|53.17|51.77|110
1658331300000|2022-07-20 15:35:00|53.3|51.9|53.23|51.83|53.35|51.95|53.2|51.8|101
1658331600000|2022-07-20 15:40:00|53.22|51.82|53.26|51.86|53.29|51.89|53.11|51.71|96
1658331900000|2022-07-20 15:45:00|53.25|51.85|53.27|51.87|53.39|51.99|53.22|51.82|105
1658332200000|2022-07-20 15:50:00|53.26|51.86|53.44|52.04|53.47|52.07|53.25|51.85|108
1658332500000|2022-07-20 15:55:00|53.43|52.03|53.5|52.1|53.52|52.12|53.34|51.94|106
1658332800000|2022-07-20 16:00:00|53.51|52.11|53.49|52.09|53.6|52.2|53.42|52.02|86
1658333100000|2022-07-20 16:05:00|53.48|52.08|53.25|51.85|53.48|52.08|53.23|51.83|57
1658333400000|2022-07-20 16:10:00|53.26|51.86|53.09|51.69|53.26|51.86|53.08|51.68|62
1658333700000|2022-07-20 16:15:00|53.08|51.68|53.19|51.79|53.2|51.8|52.95|51.55|154
1658334000000|2022-07-20 16:20:00|53.2|51.8|52.96|51.56|53.2|51.8|52.93|51.53|155
1658334300000|2022-07-20 16:25:00|52.99|51.59|52.43|51.03|52.99|51.59|52.36|50.96|318
1658334600000|2022-07-20 16:30:00|52.42|51.02|52.11|50.71|52.58|51.18|51.99|50.59|267
1658334900000|2022-07-20 16:35:00|52.1|50.7|52.01|50.61|52.19|50.79|51.99|50.59|211
1658335200000|2022-07-20 16:40:00|52.02|50.62|51.6|50.2|52.1|50.7|51.44|50.04|366
1658335500000|2022-07-20 16:45:00|51.59|50.19|51.82|50.42|51.86|50.46|51.56|50.16|378
1658335800000|2022-07-20 16:50:00|51.81|50.41|51.9|50.5|52.07|50.67|51.79|50.39|297
1658336100000|2022-07-20 16:55:00|51.89|50.49|51.88|50.48|51.98|50.58|51.84|50.44|205
1658336400000|2022-07-20 17:00:00|51.87|50.47|51.95|50.55|52.09|50.69|51.85|50.45|319
1658336700000|2022-07-20 17:05:00|51.94|50.54|51.95|50.55|52.1|50.7|51.8|50.4|290
1658337000000|2022-07-20 17:10:00|51.94|50.54|51.6|50.2|51.94|50.54|51.45|50.05|347
1658337300000|2022-07-20 17:15:00|51.59|50.19|51.89|50.49|51.9|50.5|51.58|50.18|196
1658337600000|2022-07-20 17:20:00|51.9|50.5|51.95|50.55|52.02|50.62|51.85|50.45|149
1658337900000|2022-07-20 17:25:00|51.94|50.54|51.98|50.58|52.04|50.64|51.9|50.5|143
1658338200000|2022-07-20 17:30:00|51.97|50.57|52.04|50.64|52.09|50.69|51.94|50.54|140
1658338500000|2022-07-20 17:35:00|52.03|50.63|52.01|50.61|52.11|50.71|51.98|50.58|156
1658338800000|2022-07-20 17:40:00|52|50.6|51.73|50.33|52.09|50.69|51.68|50.28|158
1658339100000|2022-07-20 17:45:00|51.74|50.34|51.74|50.34|51.89|50.49|51.73|50.33|153
1658339400000|2022-07-20 17:50:00|51.73|50.33|51.56|50.16|51.85|50.45|51.56|50.16|144
1658339700000|2022-07-20 17:55:00|51.55|50.15|51.4|50|51.59|50.19|51.3|49.9|166
1658340000000|2022-07-20 18:00:00|51.41|50.01|51.47|50.07|51.53|50.13|51.38|49.98|186
1658340300000|2022-07-20 18:05:00|51.46|50.06|51.62|50.22|51.62|50.22|51.46|50.06|122
1658340600000|2022-07-20 18:10:00|51.61|50.21|51.7|50.3|51.7|50.3|51.58|50.18|142
1658340900000|2022-07-20 18:15:00|51.69|50.29|51.92|50.52|51.92|50.52|51.69|50.29|163
1658341200000|2022-07-20 18:20:00|51.91|50.51|51.96|50.56|52.05|50.65|51.89|50.49|222
1658341500000|2022-07-20 18:25:00|51.97|50.57|51.93|50.53|51.98|50.58|51.91|50.51|67
1658341800000|2022-07-20 18:30:00|51.92|50.52|51.93|50.53|51.99|50.59|51.87|50.47|118
1658342100000|2022-07-20 18:35:00|51.94|50.54|51.86|50.46|51.95|50.55|51.86|50.46|73
1658342400000|2022-07-20 18:40:00|51.87|50.47|51.73|50.33|51.87|50.47|51.55|50.15|132
1658342700000|2022-07-20 18:45:00|51.74|50.34|51.72|50.32|51.75|50.35|51.62|50.22|102
1658343000000|2022-07-20 18:50:00|51.73|50.33|51.52|50.12|51.78|50.38|51.52|50.12|90
1658343300000|2022-07-20 18:55:00|51.53|50.13|51.6|50.2|51.61|50.21|51.46|50.06|129
1658343600000|2022-07-20 19:00:00|51.59|50.19|51.9|50.5|51.95|50.55|51.56|50.16|151
1658343900000|2022-07-20 19:05:00|51.91|50.51|51.74|50.34|51.93|50.53|51.7|50.3|131
1658344200000|2022-07-20 19:10:00|51.75|50.35|51.7|50.3|51.82|50.42|51.66|50.26|61
1658344500000|2022-07-20 19:15:00|51.69|50.29|51.6|50.2|51.7|50.3|51.52|50.12|127
1658344800000|2022-07-20 19:20:00|51.59|50.19|51.51|50.11|51.6|50.2|51.49|50.09|109
1658345100000|2022-07-20 19:25:00|51.52|50.12|51.53|50.13|51.59|50.19|51.36|49.96|107
1658345400000|2022-07-20 19:30:00|51.52|50.12|51.32|49.92|51.52|50.12|51.31|49.91|167
1658345700000|2022-07-20 19:35:00|51.31|49.91|51.3|49.9|51.4|50|51.28|49.88|109
1658346000000|2022-07-20 19:40:00|51.29|49.89|51.35|49.95|51.44|50.04|51.28|49.88|86
1658346300000|2022-07-20 19:45:00|51.34|49.94|51.27|49.87|51.34|49.94|51.04|49.64|182
1658346600000|2022-07-20 19:50:00|51.25|49.85|51.27|49.87|51.33|49.93|51.22|49.82|142
1658346900000|2022-07-20 19:55:00|51.28|49.88|51.23|49.83|51.33|49.93|51.21|49.81|117
1658347200000|2022-07-20 20:00:00|51.24|49.84|51.53|50.13|51.6|50.2|51.23|49.83|133
1658347500000|2022-07-20 20:05:00|51.54|50.14|50.73|49.33|51.55|50.15|50.48|49.08|433
1658347800000|2022-07-20 20:10:00|50.71|49.31|49.88|48.48|50.75|49.35|49.86|48.46|496
1658348100000|2022-07-20 20:15:00|49.87|48.47|49.76|48.36|50.1|48.7|49.74|48.34|450
1658348400000|2022-07-20 20:20:00|49.77|48.37|49.85|48.45|50.03|48.63|49.55|48.15|425
1658348700000|2022-07-20 20:25:00|49.86|48.46|49.56|48.16|50.04|48.64|49.55|48.15|336
1658349000000|2022-07-20 20:30:00|49.57|48.17|49.6|48.2|49.82|48.42|49.55|48.15|371
1658349300000|2022-07-20 20:35:00|49.59|48.19|49.67|48.27|49.76|48.36|49.56|48.16|314
1658349600000|2022-07-20 20:40:00|49.66|48.26|49.91|48.51|49.92|48.52|49.66|48.26|276
1658349900000|2022-07-20 20:45:00|49.92|48.52|49.87|48.47|50.06|48.66|49.64|48.24|306
1658350200000|2022-07-20 20:50:00|49.86|48.46|50.1|48.7|50.23|48.83|49.86|48.46|292
1658350500000|2022-07-20 20:55:00|50.11|48.71|50.02|48.62|50.18|48.78|49.98|48.58|207
1658350800000|2022-07-20 21:00:00|50.03|48.63|50.07|48.67|50.07|48.67|49.92|48.52|167
1658351100000|2022-07-20 21:05:00|50.08|48.68|50.16|48.76|50.22|48.82|50.03|48.63|129
1658351400000|2022-07-20 21:10:00|50.17|48.77|50.28|48.88|50.29|48.89|50.12|48.72|143
1658351700000|2022-07-20 21:15:00|50.27|48.87|50.42|49.02|50.43|49.03|50.24|48.84|164
1658352000000|2022-07-20 21:20:00|50.41|49.01|50.48|49.08|50.51|49.11|50.4|49|114
1658352300000|2022-07-20 21:25:00|50.47|49.07|50.35|48.95|50.49|49.09|50.29|48.89|83
1658352600000|2022-07-20 21:30:00|50.36|48.96|50.18|48.78|50.36|48.96|50.18|48.78|49
1658352900000|2022-07-20 21:35:00|50.17|48.77|50.26|48.86|50.27|48.87|50.17|48.77|37
1658353200000|2022-07-20 21:40:00|50.25|48.85|50.94|49.54|50.97|49.57|50.25|48.85|183
1658353500000|2022-07-20 21:45:00|50.95|49.55|50.91|49.51|51.15|49.75|50.82|49.42|245
1658353800000|2022-07-20 21:50:00|50.92|49.52|50.94|49.54|51.05|49.65|50.83|49.43|198
1658354100000|2022-07-20 21:55:00|50.93|49.53|50.81|49.41|50.94|49.54|50.75|49.35|137
1658354400000|2022-07-20 22:00:00|50.8|49.4|50.7|49.3|50.8|49.4|50.54|49.14|122
1658354700000|2022-07-20 22:05:00|50.71|49.31|50.68|49.28|50.73|49.33|50.61|49.21|120
1658355000000|2022-07-20 22:10:00|50.69|49.29|50.5|49.1|50.69|49.29|50.5|49.1|112
1658355300000|2022-07-20 22:15:00|50.49|49.09|50.52|49.12|50.57|49.17|50.43|49.03|96
1658355600000|2022-07-20 22:20:00|50.53|49.13|50.6|49.2|50.71|49.31|50.51|49.11|96
1658355900000|2022-07-20 22:25:00|50.59|49.19|50.58|49.18|50.62|49.22|50.47|49.07|73
1658356200000|2022-07-20 22:30:00|50.57|49.17|50.49|49.09|50.65|49.25|50.49|49.09|122
1658356500000|2022-07-20 22:35:00|50.5|49.1|50.31|48.91|50.5|49.1|50.29|48.89|276
1658356800000|2022-07-20 22:40:00|50.3|48.9|50.28|48.88|50.33|48.93|50.22|48.82|151
1658357100000|2022-07-20 22:45:00|50.29|48.89|50.16|48.76|50.29|48.89|50.07|48.67|162
1658357400000|2022-07-20 22:50:00|50.15|48.75|50.12|48.72|50.16|48.76|50.03|48.63|181
1658357700000|2022-07-20 22:55:00|50.13|48.73|49.98|48.58|50.13|48.73|49.98|48.58|129
1658358000000|2022-07-20 23:00:00|49.99|48.59|49.82|48.42|50.03|48.63|49.79|48.39|149
1658358300000|2022-07-20 23:05:00|49.81|48.41|49.96|48.56|49.99|48.59|49.77|48.37|214
1658358600000|2022-07-20 23:10:00|49.95|48.55|49.79|48.39|49.96|48.56|49.75|48.35|170
1658358900000|2022-07-20 23:15:00|49.8|48.4|49.54|48.14|49.85|48.45|49.4|48|266
1658359200000|2022-07-20 23:20:00|49.55|48.15|49.67|48.27|49.75|48.35|49.53|48.13|186
1658359500000|2022-07-20 23:25:00|49.68|48.28|49.6|48.2|49.68|48.28|49.52|48.12|170
1658359800000|2022-07-20 23:30:00|49.61|48.21|50.03|48.63|50.03|48.63|49.61|48.21|163
1658360100000|2022-07-20 23:35:00|50.04|48.64|50.01|48.61|50.05|48.65|49.86|48.46|130
1658360400000|2022-07-20 23:40:00|50.02|48.62|50.04|48.64|50.11|48.71|49.95|48.55|173
1658360700000|2022-07-20 23:45:00|50.03|48.63|50.11|48.71|50.14|48.74|50.03|48.63|99
1658361000000|2022-07-20 23:50:00|50.1|48.7|49.83|48.43|50.1|48.7|49.74|48.34|224
1658361300000|2022-07-20 23:55:00|49.82|48.42|49.78|48.38|49.82|48.42|49.7|48.3|154
1658361600000|2022-07-21 00:00:00|49.79|48.39|49.92|48.52|49.98|48.58|49.64|48.24|189
1658361900000|2022-07-21 00:05:00|49.91|48.51|49.89|48.49|49.96|48.56|49.82|48.42|112
1658362200000|2022-07-21 00:10:00|49.9|48.5|50.09|48.69|50.12|48.72|49.82|48.42|142
1658362500000|2022-07-21 00:15:00|50.08|48.68|50.28|48.88|50.31|48.91|50.08|48.68|148
1658362800000|2022-07-21 00:20:00|50.29|48.89|50.13|48.73|50.32|48.92|50|48.6|171
1658363100000|2022-07-21 00:25:00|50.12|48.72|50.06|48.66|50.23|48.83|50.04|48.64|123
1658363400000|2022-07-21 00:30:00|50.07|48.67|49.62|48.22|50.07|48.67|49.62|48.22|171
1658363700000|2022-07-21 00:35:00|49.63|48.23|49.7|48.3|49.8|48.4|49.57|48.17|200
1658364000000|2022-07-21 00:40:00|49.71|48.31|49.63|48.23|49.74|48.34|49.6|48.2|132
1658364300000|2022-07-21 00:45:00|49.64|48.24|49.62|48.22|49.7|48.3|49.5|48.1|183
1658364600000|2022-07-21 00:50:00|49.63|48.23|49.74|48.34|49.76|48.36|49.63|48.23|127
1658364900000|2022-07-21 00:55:00|49.75|48.35|49.73|49.03|49.97|49.12|49.62|48.35|149
1658365200000|2022-07-21 01:00:00|49.74|49.04|50.12|48.72|50.16|49.04|49.67|48.62|159
1658365500000|2022-07-21 01:05:00|50.11|48.71|50.17|48.77|50.18|48.78|50.04|48.64|126
1658365800000|2022-07-21 01:10:00|50.16|48.76|50.45|49.05|50.53|49.13|50.06|48.66|272
1658366100000|2022-07-21 01:15:00|50.44|49.04|50.43|49.03|50.51|49.11|50.33|48.93|174
1658366400000|2022-07-21 01:20:00|50.42|49.02|50.29|48.89|50.43|49.03|50.19|48.79|145
1658366700000|2022-07-21 01:25:00|50.28|48.88|50.08|48.68|50.34|48.94|50.08|48.68|114
1658367000000|2022-07-21 01:30:00|50.09|48.69|50.18|48.78|50.25|48.85|50.05|48.65|119
1658367300000|2022-07-21 01:35:00|50.17|48.77|50.18|48.78|50.23|48.83|50.07|48.67|124
1658367600000|2022-07-21 01:40:00|50.19|48.79|50.08|48.68|50.21|48.81|50.03|48.63|110
1658367900000|2022-07-21 01:45:00|50.07|48.67|50.04|48.64|50.17|48.77|50.01|48.61|108
1658368200000|2022-07-21 01:50:00|50.05|48.65|49.68|48.28|50.05|48.65|49.63|48.23|215
1658368500000|2022-07-21 01:55:00|49.69|48.29|49.88|48.48|49.91|48.51|49.68|48.28|108
1658368800000|2022-07-21 02:00:00|49.87|48.47|49.97|48.57|50|48.6|49.85|48.45|78
1658369100000|2022-07-21 02:05:00|49.98|48.58|49.9|48.5|50|48.6|49.85|48.45|107
1658369400000|2022-07-21 02:10:00|49.89|48.49|50.04|48.64|50.07|48.67|49.81|48.41|114
1658369700000|2022-07-21 02:15:00|50.05|48.65|50.04|48.64|50.15|48.75|50.01|48.61|63
1658370000000|2022-07-21 02:20:00|50.05|48.65|49.65|48.25|50.05|48.65|49.65|48.25|158
1658370300000|2022-07-21 02:25:00|49.66|48.26|49.22|47.82|49.71|48.31|49.19|47.79|202
1658370600000|2022-07-21 02:30:00|49.21|47.81|49.46|48.06|49.49|48.09|49.2|47.8|240
1658370900000|2022-07-21 02:35:00|49.47|48.07|49.05|47.65|49.52|48.12|49.05|47.65|140
1658371200000|2022-07-21 02:40:00|49.06|47.66|49.09|47.69|49.23|47.83|49.06|47.66|213
1658371500000|2022-07-21 02:45:00|49.08|47.68|48.79|47.39|49.16|47.76|48.74|47.34|268
1658371800000|2022-07-21 02:50:00|48.8|47.4|48.78|47.38|48.94|47.54|48.75|47.35|313
1658372100000|2022-07-21 02:55:00|48.79|47.39|48.55|47.15|48.8|47.4|48.55|47.15|244
1658372400000|2022-07-21 03:00:00|48.56|47.16|48.26|47.56|48.62|47.56|48.19|46.98|226
1658372700000|2022-07-21 03:05:00|48.25|47.55|48.24|47.54|48.43|47.73|48.1|47.4|227
1658373000000|2022-07-21 03:10:00|48.25|47.55|48.32|47.62|48.63|47.72|48.25|47.23|191
1658373300000|2022-07-21 03:15:00|48.31|47.61|48.53|47.83|48.53|47.83|48.24|47.54|201
1658373600000|2022-07-21 03:20:00|48.52|47.82|48.68|47.28|48.98|47.89|48.52|47.28|161
1658373900000|2022-07-21 03:25:00|48.69|47.29|48.59|47.19|48.78|47.38|48.56|47.16|107
1658374200000|2022-07-21 03:30:00|48.58|47.18|48.73|47.33|48.75|47.35|48.58|47.18|108
1658374500000|2022-07-21 03:35:00|48.71|47.31|48.88|47.48|48.94|47.54|48.65|47.25|140
1658374800000|2022-07-21 03:40:00|48.87|47.47|48.81|47.41|48.87|47.47|48.72|47.32|115
1658375100000|2022-07-21 03:45:00|48.8|47.4|48.82|47.42|48.86|47.46|48.68|47.28|139
1658375400000|2022-07-21 03:50:00|48.83|47.43|48.8|47.4|48.83|47.43|48.68|47.28|74
1658375700000|2022-07-21 03:55:00|48.81|47.41|48.67|47.27|48.81|47.41|48.61|47.21|89
1658376000000|2022-07-21 04:00:00|48.68|47.28|48.62|47.22|48.9|47.5|48.62|47.22|156
1658376300000|2022-07-21 04:05:00|48.61|47.21|48.42|47.02|48.61|47.21|48.35|46.95|332
1658376600000|2022-07-21 04:10:00|48.41|47.01|48.57|47.17|48.61|47.21|48.4|47|155
1658376900000|2022-07-21 04:15:00|48.58|47.18|48.81|47.41|48.86|47.46|48.57|47.17|165
1658377200000|2022-07-21 04:20:00|48.8|47.4|48.71|47.31|48.87|47.47|48.71|47.31|132
1658377500000|2022-07-21 04:25:00|48.72|47.32|48.77|47.37|48.87|47.47|48.7|47.3|163
1658377800000|2022-07-21 04:30:00|48.76|47.36|49.05|47.65|49.08|47.68|48.74|47.34|184
1658378100000|2022-07-21 04:35:00|49.04|47.64|49.05|47.65|49.05|47.65|48.96|47.56|103
1658378400000|2022-07-21 04:40:00|49.04|47.64|49.14|47.74|49.18|47.78|49.04|47.64|117
1658378700000|2022-07-21 04:45:00|49.15|47.75|49.23|47.83|49.26|47.86|49.12|47.72|87
1658379000000|2022-07-21 04:50:00|49.22|47.82|49.17|47.77|49.26|47.86|49.1|47.7|112
1658379300000|2022-07-21 04:55:00|49.18|47.78|49.12|47.72|49.2|47.8|49.1|47.7|76
1658379600000|2022-07-21 05:00:00|49.11|47.71|49.15|47.75|49.21|47.81|49.08|47.68|71
1658379900000|2022-07-21 05:05:00|49.16|47.76|49.2|47.8|49.2|47.8|49.13|47.73|51
1658380200000|2022-07-21 05:10:00|49.21|47.81|49.15|47.75|49.21|47.81|49.12|47.72|67
1658380500000|2022-07-21 05:15:00|49.16|47.76|49.39|47.99|49.4|48|49.12|47.72|115
1658380800000|2022-07-21 05:20:00|49.38|47.98|49.33|47.93|49.39|47.99|49.28|47.88|102
1658381100000|2022-07-21 05:25:00|49.34|47.94|49.29|47.89|49.39|47.99|49.28|47.88|78
1658381400000|2022-07-21 05:30:00|49.3|47.9|49.27|47.87|49.33|47.93|49.21|47.81|108
1658381700000|2022-07-21 05:35:00|49.28|47.88|49.47|48.07|49.47|48.07|49.2|47.8|102
1658382000000|2022-07-21 05:40:00|49.46|48.06|49.38|47.98|49.57|48.17|49.35|47.95|151
1658382300000|2022-07-21 05:45:00|49.37|47.97|49.28|47.88|49.43|48.03|49.26|47.86|102
1658382600000|2022-07-21 05:50:00|49.29|47.89|49.45|48.05|49.55|48.15|49.29|47.89|104
1658382900000|2022-07-21 05:55:00|49.46|48.06|49.39|47.99|49.52|48.12|49.25|47.85|183
1658383200000|2022-07-21 06:00:00|49.38|47.98|49.37|47.97|49.38|47.98|49.31|47.91|68
1658383500000|2022-07-21 06:05:00|49.36|47.96|49.44|48.04|49.45|48.05|49.33|47.93|87
1658383800000|2022-07-21 06:10:00|49.45|48.05|49.53|48.13|49.53|48.13|49.41|48.01|91
1658384100000|2022-07-21 06:15:00|49.52|48.12|49.43|48.03|49.53|48.13|49.43|48.03|86
1658384400000|2022-07-21 06:20:00|49.44|48.04|49.4|48|49.49|48.09|49.36|47.96|101
1658384700000|2022-07-21 06:25:00|49.39|47.99|49.33|47.93|49.43|48.03|49.33|47.93|47
1658385000000|2022-07-21 06:30:00|49.32|47.92|49.23|47.83|49.36|47.96|49.18|47.78|107
1658385300000|2022-07-21 06:35:00|49.22|47.82|49.41|48.01|49.44|48.04|49.2|47.8|94
1658385600000|2022-07-21 06:40:00|49.4|48|49.39|47.99|49.43|48.03|49.28|47.88|101
1658385900000|2022-07-21 06:45:00|49.38|47.98|49.21|47.81|49.4|48|49.2|47.8|131
1658386200000|2022-07-21 06:50:00|49.22|47.82|49.32|47.92|49.35|47.95|49.2|47.8|114
1658386500000|2022-07-21 06:55:00|49.33|47.93|49.19|47.79|49.34|47.94|49.18|47.78|106
1658386800000|2022-07-21 07:00:00|49.18|47.78|49.25|47.85|49.27|47.87|49.17|47.77|63
1658387100000|2022-07-21 07:05:00|49.26|47.86|49.54|48.14|49.56|48.16|49.18|47.78|129
1658387400000|2022-07-21 07:10:00|49.53|48.13|49.74|48.34|49.81|48.41|49.52|48.12|173
1658387700000|2022-07-21 07:15:00|49.73|48.33|50.04|48.64|50.05|48.65|49.61|48.21|209
1658388000000|2022-07-21 07:20:00|50.05|48.65|49.83|48.43|50.05|48.65|49.83|48.43|133
1658388300000|2022-07-21 07:25:00|49.82|48.42|49.85|48.45|49.91|48.51|49.78|48.38|102
1658388600000|2022-07-21 07:30:00|49.86|48.46|49.74|48.34|49.88|48.48|49.74|48.34|63
1658388900000|2022-07-21 07:35:00|49.75|48.35|49.92|48.52|49.93|48.53|49.67|48.27|136
1658389200000|2022-07-21 07:40:00|49.93|48.53|49.78|48.38|49.95|48.55|49.72|48.32|116
1658389500000|2022-07-21 07:45:00|49.77|48.37|49.76|48.36|49.83|48.43|49.74|48.34|101
1658389800000|2022-07-21 07:50:00|49.77|48.37|49.78|48.38|49.79|48.39|49.7|48.3|135
1658390100000|2022-07-21 07:55:00|49.79|48.39|49.73|48.33|49.81|48.41|49.71|48.31|85
1658390400000|2022-07-21 08:00:00|49.74|48.34|49.85|48.45|49.9|48.5|49.67|48.27|125
1658390700000|2022-07-21 08:05:00|49.84|48.44|49.77|48.37|49.85|48.45|49.66|48.26|95
1658391000000|2022-07-21 08:10:00|49.76|48.36|49.64|48.24|49.78|48.38|49.61|48.21|87
1658391300000|2022-07-21 08:15:00|49.63|48.23|49.56|48.16|49.72|48.32|49.55|48.15|85
1658391600000|2022-07-21 08:20:00|49.55|48.15|49.47|48.07|49.62|48.22|49.45|48.05|93
1658391900000|2022-07-21 08:25:00|49.46|48.06|49.56|48.16|49.59|48.19|49.44|48.04|86
1658392200000|2022-07-21 08:30:00|49.55|48.15|49.73|48.33|49.74|48.34|49.54|48.14|80
1658392500000|2022-07-21 08:35:00|49.72|48.32|49.79|48.39|49.8|48.4|49.69|48.29|88
1658392800000|2022-07-21 08:40:00|49.8|48.4|49.57|48.17|49.82|48.42|49.55|48.15|147
1658393100000|2022-07-21 08:45:00|49.56|48.16|49.51|48.11|49.61|48.21|49.39|47.99|106
1658393400000|2022-07-21 08:50:00|49.52|48.12|49.64|48.24|49.79|48.39|49.52|48.12|131
1658393700000|2022-07-21 08:55:00|49.66|48.26|49.68|48.28|49.7|48.3|49.6|48.2|84
1658394000000|2022-07-21 09:00:00|49.67|48.27|49.69|48.29|49.69|48.29|49.62|48.22|61
1658394300000|2022-07-21 09:05:00|49.68|48.28|49.72|48.32|49.9|48.5|49.67|48.27|138
1658394600000|2022-07-21 09:10:00|49.74|48.34|49.88|48.48|49.91|48.51|49.71|48.31|75
1658394900000|2022-07-21 09:15:00|49.9|48.5|49.92|48.52|49.96|48.56|49.88|48.48|158
1658395200000|2022-07-21 09:20:00|49.91|48.51|49.76|48.36|49.94|48.54|49.71|48.31|108
1658395500000|2022-07-21 09:25:00|49.77|48.37|49.78|48.38|49.85|48.45|49.73|48.33|104
1658395800000|2022-07-21 09:30:00|49.77|48.37|49.8|48.4|49.92|48.52|49.76|48.36|79
1658396100000|2022-07-21 09:35:00|49.79|48.39|49.75|48.35|49.79|48.39|49.73|48.33|70
1658396400000|2022-07-21 09:40:00|49.74|48.34|49.79|48.39|49.84|48.44|49.66|48.26|101
1658396700000|2022-07-21 09:45:00|49.78|48.38|49.78|48.38|49.84|48.44|49.76|48.36|77
1658397000000|2022-07-21 09:50:00|49.8|48.4|49.89|48.49|49.9|48.5|49.67|48.27|110
1658397300000|2022-07-21 09:55:00|49.88|48.48|49.88|48.48|49.94|48.54|49.82|48.42|79
1658397600000|2022-07-21 10:00:00|49.89|48.49|49.99|48.59|50.01|48.61|49.84|48.44|101
1658397900000|2022-07-21 10:05:00|49.98|48.58|49.78|48.38|49.98|48.58|49.74|48.34|113
1658398200000|2022-07-21 10:10:00|49.77|48.37|49.84|48.44|49.85|48.45|49.77|48.37|119
1658398500000|2022-07-21 10:15:00|49.83|48.43|49.64|48.24|49.9|48.5|49.63|48.23|119
1658398800000|2022-07-21 10:20:00|49.63|48.23|49.61|48.21|49.68|48.28|49.55|48.15|106
1658399100000|2022-07-21 10:25:00|49.62|48.22|49.64|48.24|49.65|48.25|49.61|48.21|47
1658399400000|2022-07-21 10:30:00|49.65|48.25|49.51|48.11|49.68|48.28|49.48|48.08|86
1658399700000|2022-07-21 10:35:00|49.52|48.12|49.49|48.09|49.53|48.13|49.46|48.06|80
1658400000000|2022-07-21 10:40:00|49.48|48.08|49.45|48.05|49.5|48.1|49.44|48.04|67
1658400300000|2022-07-21 10:45:00|49.44|48.04|49.45|48.05|49.47|48.07|49.41|48.01|47
1658400600000|2022-07-21 10:50:00|49.44|48.04|49.29|47.89|49.51|48.11|49.23|47.83|91
1658400900000|2022-07-21 10:55:00|49.28|47.88|49.04|47.64|49.28|47.88|49.02|47.62|119
1658401200000|2022-07-21 11:00:00|49.05|47.65|49.12|47.72|49.16|47.76|49.04|47.64|115
1658401500000|2022-07-21 11:05:00|49.11|47.71|49.15|47.75|49.18|47.78|49.08|47.68|97
1658401800000|2022-07-21 11:10:00|49.16|47.76|48.84|47.44|49.17|47.77|48.84|47.44|171
1658402100000|2022-07-21 11:15:00|48.85|47.45|49.13|47.73|49.21|47.81|48.82|47.42|214
1658402400000|2022-07-21 11:20:00|49.14|47.74|48.96|47.56|49.21|47.81|48.95|47.55|150
1658402700000|2022-07-21 11:25:00|48.97|47.57|48.79|47.39|48.99|47.59|48.62|47.22|222
1658403000000|2022-07-21 11:30:00|48.8|47.4|49.08|47.68|49.1|47.7|48.77|47.37|195
1658403300000|2022-07-21 11:35:00|49.07|47.67|48.83|47.43|49.11|47.71|48.83|47.43|196
1658403600000|2022-07-21 11:40:00|48.84|47.44|48.95|47.55|48.96|47.56|48.81|47.41|163
1658403900000|2022-07-21 11:45:00|48.94|47.54|49.08|47.68|49.1|47.7|48.94|47.54|121
1658404200000|2022-07-21 11:50:00|49.09|47.69|48.99|47.59|49.15|47.75|48.96|47.56|87
1658404500000|2022-07-21 11:55:00|48.98|47.58|49.04|47.64|49.08|47.68|48.96|47.56|66
1658404800000|2022-07-21 12:00:00|49.03|47.63|48.87|47.47|49.17|47.77|48.87|47.47|120
1658405100000|2022-07-21 12:05:00|48.88|47.48|49.08|47.68|49.16|47.76|48.82|47.42|201
1658405400000|2022-07-21 12:10:00|49.07|47.67|49.18|47.78|49.23|47.83|49.06|47.66|159
1658405700000|2022-07-21 12:15:00|49.17|47.77|49.34|47.94|49.35|47.95|49.03|47.63|257
1658406000000|2022-07-21 12:20:00|49.33|47.93|49.53|48.13|49.65|48.25|49.32|47.92|200
1658406300000|2022-07-21 12:25:00|49.52|48.12|49.49|48.09|49.54|48.14|49.38|47.98|127
1658406600000|2022-07-21 12:30:00|49.5|48.1|49.61|48.21|49.66|48.26|49.48|48.08|170
1658406900000|2022-07-21 12:35:00|49.62|48.22|49.74|48.34|49.74|48.34|49.55|48.15|128
1658407200000|2022-07-21 12:40:00|49.73|48.33|49.78|48.38|49.78|48.38|49.63|48.23|115
1658407500000|2022-07-21 12:45:00|49.77|48.37|49.58|48.18|49.77|48.37|49.58|48.18|92
1658407800000|2022-07-21 12:50:00|49.57|48.17|49.32|47.92|49.62|48.22|49.32|47.92|100
1658408100000|2022-07-21 12:55:00|49.33|47.93|49.4|48|49.4|48|49.27|47.87|95
1658408400000|2022-07-21 13:00:00|49.41|48.01|49.26|47.86|49.43|48.03|49.23|47.83|82
1658408700000|2022-07-21 13:05:00|49.25|47.85|49.05|47.65|49.3|47.9|49.01|47.61|146
1658409000000|2022-07-21 13:10:00|49.06|47.66|49.02|47.62|49.15|47.75|49.02|47.62|109
1658409300000|2022-07-21 13:15:00|49.03|47.63|48.94|47.54|49.09|47.69|48.92|47.52|109
1658409600000|2022-07-21 13:20:00|48.95|47.55|49.12|47.72|49.17|47.77|48.87|47.47|129
1658409900000|2022-07-21 13:25:00|49.11|47.71|49.05|47.65|49.18|47.78|49.03|47.63|76
1658410200000|2022-07-21 13:30:00|49.04|47.64|48.68|47.28|49.17|47.77|48.68|47.28|288
1658410500000|2022-07-21 13:35:00|48.67|47.27|48.96|47.56|48.96|47.56|48.63|47.23|261
1658410800000|2022-07-21 13:40:00|48.94|47.54|48.87|47.47|49.14|47.74|48.87|47.47|276
1658411100000|2022-07-21 13:45:00|48.86|47.46|49.03|47.63|49.04|47.64|48.79|47.39|200
1658411400000|2022-07-21 13:50:00|49.02|47.62|49.18|47.78|49.18|47.78|48.91|47.51|243
1658411700000|2022-07-21 13:55:00|49.19|47.79|49.14|47.74|49.25|47.85|49.14|47.74|151
1658412000000|2022-07-21 14:00:00|49.13|47.73|48.9|47.5|49.27|47.87|48.87|47.47|238
1658412300000|2022-07-21 14:05:00|48.91|47.51|48.82|47.42|48.93|47.53|48.82|47.42|162
1658412600000|2022-07-21 14:10:00|48.81|47.41|48.56|47.16|48.85|47.45|48.5|47.1|191
1658412900000|2022-07-21 14:15:00|48.57|47.17|48.93|47.53|49.03|47.63|48.57|47.17|178
1658413200000|2022-07-21 14:20:00|48.94|47.54|48.72|47.32|48.97|47.57|48.69|47.29|197
1658413500000|2022-07-21 14:25:00|48.73|47.33|48.51|47.11|48.73|47.33|48.33|46.93|274
1658413800000|2022-07-21 14:30:00|48.52|47.12|48.27|46.87|48.57|47.17|48.27|46.87|226
1658414100000|2022-07-21 14:35:00|48.28|46.88|48.6|47.2|48.67|47.27|48.27|46.87|222
1658414400000|2022-07-21 14:40:00|48.59|47.19|48.69|47.29|48.73|47.33|48.55|47.15|154
1658414700000|2022-07-21 14:45:00|48.7|47.3|48.59|47.19|48.7|47.3|48.54|47.14|139
1658415000000|2022-07-21 14:50:00|48.58|47.18|48.75|47.35|48.78|47.38|48.58|47.18|84
1658415300000|2022-07-21 14:55:00|48.74|47.34|48.78|47.38|48.8|47.4|48.69|47.29|70
1658415600000|2022-07-21 15:00:00|48.77|47.37|48.9|47.5|48.93|47.53|48.76|47.36|135
1658415900000|2022-07-21 15:05:00|48.91|47.51|48.9|47.5|48.94|47.54|48.81|47.41|128
1658416200000|2022-07-21 15:10:00|48.91|47.51|48.96|47.56|48.96|47.56|48.78|47.38|119
1658416500000|2022-07-21 15:15:00|48.97|47.57|48.94|47.54|48.99|47.59|48.86|47.46|117
1658416800000|2022-07-21 15:20:00|48.93|47.53|48.77|47.37|48.96|47.56|48.77|47.37|84
1658417100000|2022-07-21 15:25:00|48.78|47.38|48.9|47.5|48.96|47.56|48.77|47.37|81
1658417400000|2022-07-21 15:30:00|48.91|47.51|49.09|47.69|49.09|47.69|48.88|47.48|110
1658417700000|2022-07-21 15:35:00|49.08|47.68|48.85|47.45|49.09|47.69|48.85|47.45|82
1658418000000|2022-07-21 15:40:00|48.86|47.46|48.92|47.52|48.95|47.55|48.85|47.45|72
1658418300000|2022-07-21 15:45:00|48.91|47.51|48.82|47.42|48.97|47.57|48.82|47.42|79
1658418600000|2022-07-21 15:50:00|48.81|47.41|49.03|47.63|49.03|47.63|48.81|47.41|103
1658418900000|2022-07-21 15:55:00|49.02|47.62|48.99|47.59|49.05|47.65|48.97|47.57|57
1658419200000|2022-07-21 16:00:00|48.98|47.58|49.27|47.87|49.28|47.88|48.97|47.57|173
1658419500000|2022-07-21 16:05:00|49.26|47.86|49.36|47.96|49.37|47.97|49.24|47.84|170
1658419800000|2022-07-21 16:10:00|49.37|47.97|49.53|48.13|49.61|48.21|49.3|47.9|243
1658420100000|2022-07-21 16:15:00|49.54|48.14|49.89|48.49|49.89|48.49|49.53|48.13|255
1658420400000|2022-07-21 16:20:00|49.88|48.48|49.76|48.36|49.88|48.48|49.61|48.21|217
1658420700000|2022-07-21 16:25:00|49.74|48.34|50.07|48.67|50.07|48.67|49.71|48.31|265
1658421000000|2022-07-21 16:30:00|50.08|48.68|49.94|48.54|50.23|48.83|49.92|48.52|219
1658421300000|2022-07-21 16:35:00|49.95|48.55|49.85|48.45|49.98|48.58|49.77|48.37|198
1658421600000|2022-07-21 16:40:00|49.86|48.46|49.78|48.38|49.98|48.58|49.75|48.35|153
1658421900000|2022-07-21 16:45:00|49.77|48.37|49.98|48.58|50|48.6|49.74|48.34|131
1658422200000|2022-07-21 16:50:00|49.97|48.57|50.11|48.71|50.12|48.72|49.96|48.56|124
1658422500000|2022-07-21 16:55:00|50.12|48.72|50.17|48.77|50.22|48.82|50.09|48.69|100
1658422800000|2022-07-21 17:00:00|50.18|48.78|50.19|48.79|50.27|48.87|50.12|48.72|149
1658423100000|2022-07-21 17:05:00|50.2|48.8|50.14|48.74|50.31|48.91|50.1|48.7|202
1658423400000|2022-07-21 17:10:00|50.13|48.73|49.96|48.56|50.13|48.73|49.95|48.55|125
1658423700000|2022-07-21 17:15:00|49.95|48.55|50.02|48.62|50.1|48.7|49.93|48.53|138
1658424000000|2022-07-21 17:20:00|50.01|48.61|49.86|48.46|50.02|48.62|49.86|48.46|120
1658424300000|2022-07-21 17:25:00|49.87|48.47|49.76|48.36|49.87|48.47|49.74|48.34|92
1658424600000|2022-07-21 17:30:00|49.77|48.37|49.56|48.16|49.83|48.43|49.5|48.1|200
1658424900000|2022-07-21 17:35:00|49.57|48.17|49.69|48.29|49.69|48.29|49.52|48.12|122
1658425200000|2022-07-21 17:40:00|49.68|48.28|49.68|48.28|49.77|48.37|49.67|48.27|105
1658425500000|2022-07-21 17:45:00|49.67|48.27|49.54|48.14|49.7|48.3|49.53|48.13|135
1658425800000|2022-07-21 17:50:00|49.53|48.13|49.54|48.14|49.58|48.18|49.43|48.03|100
1658426100000|2022-07-21 17:55:00|49.55|48.15|49.59|48.19|49.6|48.2|49.52|48.12|73
1658426400000|2022-07-21 18:00:00|49.58|48.18|49.71|48.31|49.71|48.31|49.56|48.16|58
1658426700000|2022-07-21 18:05:00|49.72|48.32|49.92|48.52|49.94|48.54|49.71|48.31|93
1658427000000|2022-07-21 18:10:00|49.91|48.51|49.8|48.4|49.91|48.51|49.8|48.4|92
1658427300000|2022-07-21 18:15:00|49.81|48.41|49.89|48.49|49.92|48.52|49.81|48.41|106
1658427600000|2022-07-21 18:20:00|49.88|48.48|49.85|48.45|49.9|48.5|49.84|48.44|94
1658427900000|2022-07-21 18:25:00|49.84|48.44|49.74|48.34|49.84|48.44|49.71|48.31|95
1658428200000|2022-07-21 18:30:00|49.73|48.33|49.67|48.27|49.82|48.42|49.62|48.22|119
1658428500000|2022-07-21 18:35:00|49.66|48.26|49.78|48.38|49.8|48.4|49.64|48.24|139
1658428800000|2022-07-21 18:40:00|49.77|48.37|49.71|48.31|49.83|48.43|49.7|48.3|82
1658429100000|2022-07-21 18:45:00|49.72|48.32|49.78|48.38|49.81|48.41|49.68|48.28|92
1658429400000|2022-07-21 18:50:00|49.77|48.37|49.79|48.39|49.81|48.41|49.74|48.34|46
1658429700000|2022-07-21 18:55:00|49.78|48.38|49.75|48.35|49.82|48.42|49.74|48.34|54
1658430000000|2022-07-21 19:00:00|49.76|48.36|49.85|48.45|49.97|48.57|49.75|48.35|86
1658430300000|2022-07-21 19:05:00|49.86|48.46|50.15|48.75|50.16|48.76|49.86|48.46|109
1658430600000|2022-07-21 19:10:00|50.16|48.76|50.24|48.84|50.24|48.84|50.13|48.73|123
1658430900000|2022-07-21 19:15:00|50.23|48.83|50.09|48.69|50.24|48.84|50.05|48.65|119
1658431200000|2022-07-21 19:20:00|50.1|48.7|50.01|48.61|50.1|48.7|50.01|48.61|79
1658431500000|2022-07-21 19:25:00|50.02|48.62|50.08|48.68|50.11|48.71|50.02|48.62|75
1658431800000|2022-07-21 19:30:00|50.07|48.67|49.92|48.52|50.12|48.72|49.91|48.51|105
1658432100000|2022-07-21 19:35:00|49.91|48.51|49.85|48.45|49.92|48.52|49.85|48.45|55
1658432400000|2022-07-21 19:40:00|49.84|48.44|50|48.6|50|48.6|49.84|48.44|43
1658432700000|2022-07-21 19:45:00|49.99|48.59|50.26|48.86|50.27|48.87|49.99|48.59|139
1658433000000|2022-07-21 19:50:00|50.27|48.87|50.3|48.9|50.37|48.97|50.26|48.86|112
1658433300000|2022-07-21 19:55:00|50.31|48.91|50.41|49.01|50.42|49.02|50.3|48.9|99
1658433600000|2022-07-21 20:00:00|50.4|49|50.74|49.34|50.79|49.39|50.4|49|241
1658433900000|2022-07-21 20:05:00|50.73|49.33|50.65|49.25|50.73|49.33|50.57|49.17|141
1658434200000|2022-07-21 20:10:00|50.64|49.24|50.89|49.49|50.9|49.5|50.51|49.11|184
1658434500000|2022-07-21 20:15:00|50.88|49.48|50.49|49.09|50.9|49.5|50.47|49.07|187
1658434800000|2022-07-21 20:20:00|50.5|49.1|50.49|49.09|50.58|49.18|50.44|49.04|128
1658435100000|2022-07-21 20:25:00|50.48|49.08|50.64|49.24|50.68|49.28|50.48|49.08|87
1658435400000|2022-07-21 20:30:00|50.63|49.23|50.61|49.21|50.65|49.25|50.52|49.12|77
1658435700000|2022-07-21 20:35:00|50.6|49.2|50.66|49.26|50.72|49.32|50.6|49.2|67
1658436000000|2022-07-21 20:40:00|50.67|49.27|50.83|49.43|50.94|49.54|50.67|49.27|158
1658436300000|2022-07-21 20:45:00|50.82|49.42|50.73|49.33|50.83|49.43|50.6|49.2|116
1658436600000|2022-07-21 20:50:00|50.74|49.34|50.66|49.26|50.82|49.42|50.58|49.18|103
1658436900000|2022-07-21 20:55:00|50.65|49.25|50.57|49.17|50.67|49.27|50.54|49.14|113
1658437200000|2022-07-21 21:00:00|50.58|49.18|50.46|49.06|50.6|49.2|50.46|49.06|120
1658437500000|2022-07-21 21:05:00|50.47|49.07|50.61|49.21|50.61|49.21|50.45|49.05|64
1658437800000|2022-07-21 21:10:00|50.62|49.22|50.56|49.16|50.65|49.25|50.53|49.13|49
1658438100000|2022-07-21 21:15:00|50.55|49.15|50.58|49.18|50.61|49.21|50.55|49.15|27
1658438400000|2022-07-21 21:20:00|50.59|49.19|50.65|49.25|50.69|49.29|50.59|49.19|36
1658438700000|2022-07-21 21:25:00|50.64|49.24|50.7|49.3|50.71|49.31|50.63|49.23|39
1658439000000|2022-07-21 21:30:00|50.71|49.31|50.53|49.13|50.71|49.31|50.53|49.13|47
1658439300000|2022-07-21 21:35:00|50.52|49.12|50.53|49.13|50.55|49.15|50.52|49.12|24
1658439600000|2022-07-21 21:40:00|50.52|49.12|50.56|49.16|50.59|49.19|50.51|49.11|24
1658439900000|2022-07-21 21:45:00|50.55|49.15|50.49|49.09|50.59|49.19|50.48|49.08|46
1658440200000|2022-07-21 21:50:00|50.48|49.08|50.64|49.24|50.65|49.25|50.48|49.08|84
1658440500000|2022-07-21 21:55:00|50.63|49.23|50.65|49.25|50.66|49.26|50.6|49.2|38
1658440800000|2022-07-21 22:00:00|50.66|49.26|50.5|49.1|50.68|49.28|50.46|49.06|147
1658441100000|2022-07-21 22:05:00|50.49|49.09|50.29|48.89|50.5|49.1|50.13|48.73|227
1658441400000|2022-07-21 22:10:00|50.27|48.87|50.24|48.84|50.36|48.96|50.23|48.83|157
1658441700000|2022-07-21 22:15:00|50.23|48.83|50.3|48.9|50.31|48.91|50.17|48.77|173
1658442000000|2022-07-21 22:20:00|50.33|48.93|50.33|48.93|50.4|49|50.27|48.87|79
1658442300000|2022-07-21 22:25:00|50.34|48.94|50.27|48.87|50.35|48.95|50.19|48.79|178
1658442600000|2022-07-21 22:30:00|50.28|48.88|50.32|48.92|50.32|48.92|50.27|48.87|102
1658442900000|2022-07-21 22:35:00|50.31|48.91|50.34|48.94|50.36|48.96|50.26|48.86|142
1658443200000|2022-07-21 22:40:00|50.35|48.95|50.23|48.83|50.36|48.96|50.2|48.8|160
1658443500000|2022-07-21 22:45:00|50.24|48.84|50.27|48.87|50.38|48.98|50.23|48.83|122
1658443800000|2022-07-21 22:50:00|50.26|48.86|50.22|48.82|50.26|48.86|50.11|48.71|111
1658444100000|2022-07-21 22:55:00|50.21|48.81|50.3|48.9|50.33|48.93|50.18|48.78|101
1658444400000|2022-07-21 23:00:00|50.32|48.92|50.52|49.12|50.52|49.12|50.29|48.89|115
1658444700000|2022-07-21 23:05:00|50.51|49.11|50.53|49.13|50.55|49.15|50.48|49.08|109
1658445000000|2022-07-21 23:10:00|50.54|49.14|50.69|49.29|50.78|49.38|50.53|49.13|119
1658445300000|2022-07-21 23:15:00|50.7|49.3|50.74|49.34|50.78|49.38|50.66|49.26|73
1658445600000|2022-07-21 23:20:00|50.75|49.35|50.74|49.34|50.79|49.39|50.72|49.32|70
1658445900000|2022-07-21 23:25:00|50.75|49.35|50.8|49.4|50.9|49.5|50.75|49.35|167
1658446200000|2022-07-21 23:30:00|50.78|49.38|50.74|49.34|50.83|49.43|50.7|49.3|80
1658446500000|2022-07-21 23:35:00|50.73|49.33|50.74|49.34|50.83|49.43|50.65|49.25|147
1658446800000|2022-07-21 23:40:00|50.73|49.33|50.75|49.35|50.81|49.41|50.69|49.29|148
1658447100000|2022-07-21 23:45:00|50.74|49.34|50.69|49.29|50.76|49.36|50.62|49.22|102
1658447400000|2022-07-21 23:50:00|50.7|49.3|50.57|49.17|50.75|49.35|50.56|49.16|126
1658447700000|2022-07-21 23:55:00|50.6|49.2|50.66|49.26|50.76|49.36|50.58|49.18|142
1658448000000|2022-07-22 00:00:00|50.65|49.25|50.37|48.97|50.66|49.26|50.35|48.95|189
1658448300000|2022-07-22 00:05:00|50.36|48.96|50.46|49.06|50.46|49.06|50.32|48.92|96
1658448600000|2022-07-22 00:10:00|50.47|49.07|50.81|49.41|50.82|49.42|50.47|49.07|160
1658448900000|2022-07-22 00:15:00|50.8|49.4|50.83|49.43|50.92|49.52|50.76|49.36|152
1658449200000|2022-07-22 00:20:00|50.84|49.44|50.96|49.56|51.02|49.62|50.83|49.43|134
1658449500000|2022-07-22 00:25:00|50.95|49.55|51|49.6|51.01|49.61|50.85|49.45|136
1658449800000|2022-07-22 00:30:00|50.98|49.58|51.03|49.63|51.14|49.74|50.96|49.56|173
1658450100000|2022-07-22 00:35:00|51.04|49.64|51.03|49.63|51.05|49.65|50.96|49.56|151
1658450400000|2022-07-22 00:40:00|51.02|49.62|51.02|49.62|51.14|49.74|50.98|49.58|125
1658450700000|2022-07-22 00:45:00|51.01|49.61|51.1|49.7|51.18|49.78|51|49.6|94
1658451000000|2022-07-22 00:50:00|51.06|49.66|51.01|49.61|51.13|49.73|50.98|49.58|74
1658451300000|2022-07-22 00:55:00|51|49.6|51|49.6|51.03|49.63|50.96|49.56|57
1658451600000|2022-07-22 01:00:00|51.01|49.61|50.84|49.44|51.02|49.62|50.84|49.44|93
1658451900000|2022-07-22 01:05:00|50.82|49.42|50.77|49.37|50.88|49.48|50.75|49.35|97
1658452200000|2022-07-22 01:10:00|50.76|49.36|50.81|49.41|51.02|49.62|50.75|49.35|140
1658452500000|2022-07-22 01:15:00|50.82|49.42|50.75|49.35|50.88|49.48|50.75|49.35|94
1658452800000|2022-07-22 01:20:00|50.76|49.36|50.71|49.31|50.76|49.36|50.66|49.26|92
1658453100000|2022-07-22 01:25:00|50.72|49.32|50.7|49.3|50.74|49.34|50.62|49.22|114
1658453400000|2022-07-22 01:30:00|50.69|49.29|50.64|49.24|50.74|49.34|50.64|49.24|110
1658453700000|2022-07-22 01:35:00|50.63|49.23|50.52|49.12|50.63|49.23|50.48|49.08|113
1658454000000|2022-07-22 01:40:00|50.51|49.11|50.46|49.06|50.57|49.17|50.43|49.03|116
1658454300000|2022-07-22 01:45:00|50.47|49.07|50.45|49.05|50.47|49.07|50.42|49.02|51
1658454600000|2022-07-22 01:50:00|50.46|49.06|50.28|48.88|50.46|49.06|50.28|48.88|62
1658454900000|2022-07-22 01:55:00|50.29|48.89|50.33|48.93|50.38|48.98|50.29|48.89|79
1658455200000|2022-07-22 02:00:00|50.34|48.94|50.42|49.02|50.46|49.06|50.25|48.85|89
1658455500000|2022-07-22 02:05:00|50.41|49.01|50.37|48.97|50.42|49.02|50.36|48.96|62
1658455800000|2022-07-22 02:10:00|50.38|48.98|50.03|48.63|50.38|48.98|50|48.6|160
1658456100000|2022-07-22 02:15:00|50.02|48.62|50.21|48.81|50.22|48.82|50.02|48.62|114
1658456400000|2022-07-22 02:20:00|50.2|48.8|50.14|48.74|50.2|48.8|50.13|48.73|65
1658456700000|2022-07-22 02:25:00|50.13|48.73|50.14|48.74|50.17|48.77|50.11|48.71|49
1658457000000|2022-07-22 02:30:00|50.13|48.73|50.27|48.87|50.27|48.87|50.12|48.72|56
1658457300000|2022-07-22 02:35:00|50.26|48.86|50.2|48.8|50.27|48.87|50.14|48.74|66
1658457600000|2022-07-22 02:40:00|50.21|48.81|50.18|48.78|50.21|48.81|50.14|48.74|59
1658457900000|2022-07-22 02:45:00|50.19|48.79|50.17|48.77|50.28|48.88|50.13|48.73|90
1658458200000|2022-07-22 02:50:00|50.16|48.76|50.29|48.89|50.29|48.89|50.16|48.76|50
1658458500000|2022-07-22 02:55:00|50.28|48.88|50.09|48.69|50.29|48.89|50.06|48.66|90
1658458800000|2022-07-22 03:00:00|50.08|48.68|50.14|48.74|50.21|48.81|50.07|48.67|89
1658459100000|2022-07-22 03:05:00|50.13|48.73|50.13|48.73|50.21|48.81|50.12|48.72|50
1658459400000|2022-07-22 03:10:00|50.14|48.74|50.19|48.79|50.2|48.8|50.13|48.73|40
1658459700000|2022-07-22 03:15:00|50.2|48.8|50.25|48.85|50.26|48.86|50.15|48.75|55
1658460000000|2022-07-22 03:20:00|50.26|48.86|50.22|48.82|50.27|48.87|50.21|48.81|39
1658460300000|2022-07-22 03:25:00|50.21|48.81|49.95|48.55|50.22|48.82|49.84|48.44|137
1658460600000|2022-07-22 03:30:00|49.96|48.56|50.01|48.61|50.07|48.67|49.88|48.48|110
1658460900000|2022-07-22 03:35:00|50|48.6|49.93|48.53|50.04|48.64|49.92|48.52|94
1658461200000|2022-07-22 03:40:00|49.91|48.51|49.95|48.55|49.96|48.56|49.91|48.51|68
1658461500000|2022-07-22 03:45:00|49.96|48.56|49.94|48.54|50|48.6|49.88|48.48|80
1658461800000|2022-07-22 03:50:00|49.93|48.53|50|48.6|50|48.6|49.93|48.53|43
1658462100000|2022-07-22 03:55:00|50.01|48.61|49.99|48.59|50.04|48.64|49.98|48.58|50
1658462400000|2022-07-22 04:00:00|50|48.6|50.07|48.67|50.09|48.69|49.99|48.59|37
1658462700000|2022-07-22 04:05:00|50.06|48.66|50.1|48.7|50.17|48.77|50.06|48.66|46
1658463000000|2022-07-22 04:10:00|50.09|48.69|50.05|48.65|50.1|48.7|50.03|48.63|45
1658463300000|2022-07-22 04:15:00|50.04|48.64|50.14|48.74|50.15|48.75|50.03|48.63|47
1658463600000|2022-07-22 04:20:00|50.13|48.73|50.1|48.7|50.13|48.73|50.1|48.7|20
1658463900000|2022-07-22 04:25:00|50.11|48.71|50.05|48.65|50.11|48.71|50.04|48.64|23
1658464200000|2022-07-22 04:30:00|50.06|48.66|49.96|48.56|50.07|48.67|49.96|48.56|37
1658464500000|2022-07-22 04:35:00|49.97|48.57|50|48.6|50.01|48.61|49.96|48.56|32
1658464800000|2022-07-22 04:40:00|49.99|48.59|49.94|48.54|50|48.6|49.6|48.2|199
1658465100000|2022-07-22 04:45:00|49.93|48.53|50.04|48.64|50.13|48.73|49.93|48.53|93
1658465400000|2022-07-22 04:50:00|50.03|48.63|50.03|48.63|50.06|48.66|49.97|48.57|99
1658465700000|2022-07-22 04:55:00|50.02|48.62|50.08|48.68|50.09|48.69|50.02|48.62|66
1658466000000|2022-07-22 05:00:00|50.07|48.67|50.07|48.67|50.1|48.7|50|48.6|76
1658466300000|2022-07-22 05:05:00|50.08|48.68|50.01|48.61|50.11|48.71|50.01|48.61|38
1658466600000|2022-07-22 05:10:00|50.02|48.62|49.98|48.58|50.02|48.62|49.86|48.46|86
1658466900000|2022-07-22 05:15:00|49.97|48.57|50.08|48.68|50.25|48.85|49.96|48.56|92
1658467200000|2022-07-22 05:20:00|50.09|48.69|50.14|48.74|50.22|48.82|50.01|48.61|140
1658467500000|2022-07-22 05:25:00|50.13|48.73|50.17|48.77|50.2|48.8|50.13|48.73|65
1658467800000|2022-07-22 05:30:00|50.18|48.78|50.33|48.93|50.34|48.94|50.16|48.76|127
1658468100000|2022-07-22 05:35:00|50.35|48.95|50.36|48.96|50.37|48.97|50.3|48.9|62
1658468400000|2022-07-22 05:40:00|50.37|48.97|50.33|48.93|50.43|49.03|50.33|48.93|49
1658468700000|2022-07-22 05:45:00|50.34|48.94|50.3|48.9|50.35|48.95|50.25|48.85|77
1658469000000|2022-07-22 05:50:00|50.31|48.91|50.49|49.09|50.53|49.13|50.31|48.91|98
1658469300000|2022-07-22 05:55:00|50.48|49.08|50.57|49.17|50.6|49.2|50.46|49.06|76
1658469600000|2022-07-22 06:00:00|50.58|49.18|50.54|49.14|50.63|49.23|50.52|49.12|91
1658469900000|2022-07-22 06:05:00|50.55|49.15|50.61|49.21|50.65|49.25|50.55|49.15|72
1658470200000|2022-07-22 06:10:00|50.62|49.22|50.67|49.27|50.67|49.27|50.56|49.16|84
1658470500000|2022-07-22 06:15:00|50.66|49.26|50.5|49.1|50.69|49.29|50.48|49.08|81
1658470800000|2022-07-22 06:20:00|50.51|49.11|50.53|49.13|50.56|49.16|50.51|49.11|58
1658471100000|2022-07-22 06:25:00|50.52|49.12|50.5|49.1|50.53|49.13|50.46|49.06|40
1658471400000|2022-07-22 06:30:00|50.51|49.11|50.69|49.29|50.72|49.32|50.47|49.07|90
1658471700000|2022-07-22 06:35:00|50.7|49.3|50.66|49.26|50.81|49.41|50.66|49.26|115
1658472000000|2022-07-22 06:40:00|50.65|49.25|50.62|49.22|50.67|49.27|50.6|49.2|83
1658472300000|2022-07-22 06:45:00|50.63|49.23|50.72|49.32|50.72|49.32|50.6|49.2|57
1658472600000|2022-07-22 06:50:00|50.71|49.31|50.66|49.26|50.72|49.32|50.63|49.23|71
1658472900000|2022-07-22 06:55:00|50.67|49.27|50.8|49.4|50.81|49.41|50.63|49.23|111
1658473200000|2022-07-22 07:00:00|50.79|49.39|50.69|49.29|50.8|49.4|50.67|49.27|74
1658473500000|2022-07-22 07:05:00|50.68|49.28|50.7|49.3|50.75|49.35|50.62|49.22|95
1658473800000|2022-07-22 07:10:00|50.69|49.29|50.63|49.23|50.71|49.31|50.62|49.22|84
1658474100000|2022-07-22 07:15:00|50.66|49.26|50.54|49.14|50.67|49.27|50.44|49.04|150
1658474400000|2022-07-22 07:20:00|50.55|49.15|50.55|49.15|50.6|49.2|50.53|49.13|102
1658474700000|2022-07-22 07:25:00|50.56|49.16|50.75|49.35|50.98|49.58|50.55|49.15|195
1658475000000|2022-07-22 07:30:00|50.74|49.34|50.69|49.29|50.81|49.41|50.69|49.29|123
1658475300000|2022-07-22 07:35:00|50.68|49.28|50.36|48.96|50.68|49.28|50.34|48.94|189
1658475600000|2022-07-22 07:40:00|50.37|48.97|50.25|48.85|50.39|48.99|50.23|48.83|149
1658475900000|2022-07-22 07:45:00|50.26|48.86|50.38|48.98|50.42|49.02|50.25|48.85|94
1658476200000|2022-07-22 07:50:00|50.39|48.99|50.51|49.11|50.51|49.11|50.27|48.87|151
1658476500000|2022-07-22 07:55:00|50.52|49.12|50.53|49.13|50.61|49.21|50.47|49.07|214
1658476800000|2022-07-22 08:00:00|50.54|49.14|50.47|49.07|50.56|49.16|50.44|49.04|130
1658477100000|2022-07-22 08:05:00|50.48|49.08|50.6|49.2|50.62|49.22|50.38|48.98|169
1658477400000|2022-07-22 08:10:00|50.61|49.21|50.76|49.36|50.78|49.38|50.59|49.19|151
1658477700000|2022-07-22 08:15:00|50.75|49.35|50.69|49.29|50.77|49.37|50.64|49.24|164
1658478000000|2022-07-22 08:20:00|50.68|49.28|50.67|49.27|50.74|49.34|50.64|49.24|98
1658478300000|2022-07-22 08:25:00|50.66|49.26|50.82|49.42|50.83|49.43|50.66|49.26|138
1658478600000|2022-07-22 08:30:00|50.83|49.43|50.6|49.2|50.83|49.43|50.55|49.15|135
1658478900000|2022-07-22 08:35:00|50.61|49.21|50.62|49.22|50.77|49.37|50.6|49.2|163
1658479200000|2022-07-22 08:40:00|50.63|49.23|50.54|49.14|50.64|49.24|50.51|49.11|100
1658479500000|2022-07-22 08:45:00|50.53|49.13|50.54|49.14|50.58|49.18|50.47|49.07|64
1658479800000|2022-07-22 08:50:00|50.55|49.15|50.55|49.15|50.56|49.16|50.53|49.13|61
1658480100000|2022-07-22 08:55:00|50.56|49.16|50.82|49.42|50.94|49.54|50.55|49.15|189
1658480400000|2022-07-22 09:00:00|50.83|49.43|51.16|49.76|51.25|49.85|50.82|49.42|356
1658480700000|2022-07-22 09:05:00|51.17|49.77|51.31|49.91|51.39|49.99|51.17|49.77|325
1658481000000|2022-07-22 09:10:00|51.32|49.92|51.49|50.09|51.59|50.19|51.3|49.9|263
1658481300000|2022-07-22 09:15:00|51.5|50.1|51.54|50.14|51.59|50.19|51.46|50.06|198
1658481600000|2022-07-22 09:20:00|51.53|50.13|51.65|50.25|51.67|50.27|51.53|50.13|141
1658481900000|2022-07-22 09:25:00|51.64|50.24|51.7|50.3|51.74|50.34|51.61|50.21|129
1658482200000|2022-07-22 09:30:00|51.71|50.31|51.58|50.18|51.84|50.44|51.57|50.17|178
1658482500000|2022-07-22 09:35:00|51.59|50.19|51.5|50.1|51.68|50.28|51.44|50.04|151
1658482800000|2022-07-22 09:40:00|51.51|50.11|51.44|50.04|51.51|50.11|51.41|50.01|158
1658483100000|2022-07-22 09:45:00|51.43|50.03|51.47|50.07|51.51|50.11|51.4|50|103
1658483400000|2022-07-22 09:50:00|51.46|50.06|51.41|50.01|51.51|50.11|51.34|49.94|127
1658483700000|2022-07-22 09:55:00|51.42|50.02|51.38|49.98|51.42|50.02|51.33|49.93|81
1658484000000|2022-07-22 10:00:00|51.39|49.99|51.52|50.12|51.54|50.14|51.36|49.96|111
1658484300000|2022-07-22 10:05:00|51.51|50.11|51.52|50.12|51.56|50.16|51.5|50.1|84
1658484600000|2022-07-22 10:10:00|51.51|50.11|51.58|50.18|51.6|50.2|51.48|50.08|80
1658484900000|2022-07-22 10:15:00|51.61|50.21|51.54|50.14|51.64|50.24|51.54|50.14|109
1658485200000|2022-07-22 10:20:00|51.55|50.15|51.4|50|51.6|50.2|51.39|49.99|100
1658485500000|2022-07-22 10:25:00|51.41|50.01|51.41|50.01|51.43|50.03|51.34|49.94|98
1658485800000|2022-07-22 10:30:00|51.4|50|51.43|50.03|51.44|50.04|51.36|49.96|96
1658486100000|2022-07-22 10:35:00|51.44|50.04|51.41|50.01|51.48|50.08|51.37|49.97|93
1658486400000|2022-07-22 10:40:00|51.42|50.02|51.49|50.09|51.52|50.12|51.36|49.96|86
1658486700000|2022-07-22 10:45:00|51.48|50.08|51.42|50.02|51.49|50.09|51.41|50.01|71
1658487000000|2022-07-22 10:50:00|51.41|50.01|51.36|49.96|51.42|50.02|51.29|49.89|91
1658487300000|2022-07-22 10:55:00|51.35|49.95|51.18|49.78|51.36|49.96|51.16|49.76|94
1658487600000|2022-07-22 11:00:00|51.19|49.79|51.3|49.9|51.32|49.92|51.18|49.78|128
1658487900000|2022-07-22 11:05:00|51.31|49.91|51.24|49.84|51.31|49.91|51.22|49.82|62
1658488200000|2022-07-22 11:10:00|51.25|49.85|51.32|49.92|51.33|49.93|51.22|49.82|48
1658488500000|2022-07-22 11:15:00|51.31|49.91|51.28|49.88|51.38|49.98|51.25|49.85|55
1658488800000|2022-07-22 11:20:00|51.27|49.87|51.44|50.04|51.5|50.1|51.27|49.87|121
1658489100000|2022-07-22 11:25:00|51.43|50.03|51.53|50.13|51.55|50.15|51.37|49.97|92
1658489400000|2022-07-22 11:30:00|51.52|50.12|51.43|50.03|51.53|50.13|51.37|49.97|77
1658489700000|2022-07-22 11:35:00|51.44|50.04|51.46|50.06|51.47|50.07|51.38|49.98|47
1658490000000|2022-07-22 11:40:00|51.45|50.05|51.51|50.11|51.53|50.13|51.44|50.04|78
1658490300000|2022-07-22 11:45:00|51.5|50.1|51.5|50.1|51.55|50.15|51.41|50.01|122
1658490600000|2022-07-22 11:50:00|51.49|50.09|51.54|50.14|51.55|50.15|51.47|50.07|95
1658490900000|2022-07-22 11:55:00|51.55|50.15|51.57|50.17|51.57|50.17|51.51|50.11|98
1658491200000|2022-07-22 12:00:00|51.56|50.16|51.65|50.25|51.65|50.25|51.52|50.12|82
1658491500000|2022-07-22 12:05:00|51.66|50.26|51.52|50.12|51.7|50.3|51.5|50.1|125
1658491800000|2022-07-22 12:10:00|51.54|50.14|51.5|50.1|51.56|50.16|51.4|50|69
1658492100000|2022-07-22 12:15:00|51.51|50.11|51.57|50.17|51.6|50.2|51.46|50.06|87
1658492400000|2022-07-22 12:20:00|51.56|50.16|51.37|49.97|51.58|50.18|51.3|49.9|127
1658492700000|2022-07-22 12:25:00|51.38|49.98|51.32|49.92|51.42|50.02|51.3|49.9|75
1658493000000|2022-07-22 12:30:00|51.31|49.91|51.36|49.96|51.39|49.99|51.3|49.9|63
1658493300000|2022-07-22 12:35:00|51.35|49.95|51.27|49.87|51.38|49.98|51.25|49.85|71
1658493600000|2022-07-22 12:40:00|51.28|49.88|51.24|49.84|51.3|49.9|51.18|49.78|44
1658493900000|2022-07-22 12:45:00|51.23|49.83|51.41|50.01|51.42|50.02|51.23|49.83|110
1658494200000|2022-07-22 12:50:00|51.4|50|51.26|49.86|51.43|50.03|51.21|49.81|79
1658494500000|2022-07-22 12:55:00|51.25|49.85|51.17|49.77|51.25|49.85|51.07|49.67|128
1658494800000|2022-07-22 13:00:00|51.18|49.78|51.06|49.66|51.19|49.79|51.05|49.65|108
1658495100000|2022-07-22 13:05:00|51.07|49.67|51.16|49.76|51.23|49.83|51.05|49.65|85
1658495400000|2022-07-22 13:10:00|51.17|49.77|51.21|49.81|51.23|49.83|51.15|49.75|67
1658495700000|2022-07-22 13:15:00|51.2|49.8|51.22|49.82|51.25|49.85|51.11|49.71|68
1658496000000|2022-07-22 13:20:00|51.21|49.81|50.83|49.43|51.22|49.82|50.82|49.42|118
1658496300000|2022-07-22 13:25:00|50.82|49.42|50.87|49.47|50.95|49.55|50.67|49.27|243
1658496600000|2022-07-22 13:30:00|50.86|49.46|50.77|49.37|50.95|49.55|50.73|49.33|289
1658496900000|2022-07-22 13:35:00|50.76|49.36|50.92|49.52|50.97|49.57|50.74|49.34|280
1658497200000|2022-07-22 13:40:00|50.91|49.51|50.87|49.47|50.98|49.58|50.85|49.45|179
1658497500000|2022-07-22 13:45:00|50.88|49.48|51.06|49.66|51.07|49.67|50.78|49.38|232
1658497800000|2022-07-22 13:50:00|51.04|49.64|50.92|49.52|51.22|49.82|50.87|49.47|272
1658498100000|2022-07-22 13:55:00|50.91|49.51|50.59|49.19|50.92|49.52|50.58|49.18|268
1658498400000|2022-07-22 14:00:00|50.58|49.18|50.56|49.16|50.63|49.23|50.28|48.88|284
1658498700000|2022-07-22 14:05:00|50.55|49.15|50.25|48.85|50.56|49.16|50.18|48.78|263
1658499000000|2022-07-22 14:10:00|50.26|48.86|50.63|49.23|50.67|49.27|50.25|48.85|264
1658499300000|2022-07-22 14:15:00|50.62|49.22|50.68|49.28|50.72|49.32|50.6|49.2|205
1658499600000|2022-07-22 14:20:00|50.67|49.27|50.61|49.21|50.69|49.29|50.49|49.09|255
1658499900000|2022-07-22 14:25:00|50.62|49.22|50.57|49.17|50.66|49.26|50.46|49.06|166
1658500200000|2022-07-22 14:30:00|50.56|49.16|50.64|49.24|50.72|49.32|50.55|49.15|211
1658500500000|2022-07-22 14:35:00|50.63|49.23|50.53|49.13|50.68|49.28|50.46|49.06|187
1658500800000|2022-07-22 14:40:00|50.52|49.12|50.69|49.29|50.73|49.33|50.52|49.12|121
1658501100000|2022-07-22 14:45:00|50.68|49.28|50.79|49.39|50.79|49.39|50.68|49.28|160
1658501400000|2022-07-22 14:50:00|50.8|49.4|50.9|49.5|50.93|49.53|50.78|49.38|137
1658501700000|2022-07-22 14:55:00|50.91|49.51|50.92|49.52|50.96|49.56|50.84|49.44|122
1658502000000|2022-07-22 15:00:00|50.91|49.51|50.71|49.31|50.99|49.59|50.71|49.31|155
1658502300000|2022-07-22 15:05:00|50.72|49.32|50.88|49.48|50.91|49.51|50.71|49.31|165
1658502600000|2022-07-22 15:10:00|50.87|49.47|50.86|49.46|50.91|49.51|50.82|49.42|73
1658502900000|2022-07-22 15:15:00|50.85|49.45|50.63|49.23|50.85|49.45|50.54|49.14|154
1658503200000|2022-07-22 15:20:00|50.62|49.22|50.27|48.87|50.63|49.23|50.26|48.86|156
1658503500000|2022-07-22 15:25:00|50.26|48.86|50.22|48.82|50.33|48.93|50.2|48.8|155
1658503800000|2022-07-22 15:30:00|50.21|48.81|49.96|48.56|50.23|48.83|49.9|48.5|196
1658504100000|2022-07-22 15:35:00|49.95|48.55|49.81|48.41|50|48.6|49.79|48.39|222
1658504400000|2022-07-22 15:40:00|49.82|48.42|49.75|48.35|49.92|48.52|49.69|48.29|211
1658504700000|2022-07-22 15:45:00|49.74|48.34|49.87|48.47|49.89|48.49|49.73|48.33|155
1658505000000|2022-07-22 15:50:00|49.86|48.46|49.91|48.51|49.94|48.54|49.8|48.4|149
1658505300000|2022-07-22 15:55:00|49.9|48.5|49.93|48.53|49.95|48.55|49.83|48.43|97
1658505600000|2022-07-22 16:00:00|49.92|48.52|49.85|48.45|49.94|48.54|49.73|48.33|181
1658505900000|2022-07-22 16:05:00|49.86|48.46|49.84|48.44|50.02|48.62|49.81|48.41|163
1658506200000|2022-07-22 16:10:00|49.83|48.43|49.71|48.31|49.84|48.44|49.6|48.2|189
1658506500000|2022-07-22 16:15:00|49.72|48.32|49.86|48.46|49.89|48.49|49.68|48.28|173
1658506800000|2022-07-22 16:20:00|49.87|48.47|49.9|48.5|49.94|48.54|49.87|48.47|111
1658507100000|2022-07-22 16:25:00|49.91|48.51|49.97|48.57|49.97|48.57|49.86|48.46|125
1658507400000|2022-07-22 16:30:00|49.98|48.58|50.11|48.71|50.12|48.72|49.96|48.56|109
1658507700000|2022-07-22 16:35:00|50.1|48.7|49.9|48.5|50.13|48.73|49.86|48.46|113
1658508000000|2022-07-22 16:40:00|49.89|48.49|49.98|48.58|50.02|48.62|49.8|48.4|129
1658508300000|2022-07-22 16:45:00|49.97|48.57|50.01|48.61|50.09|48.69|49.93|48.53|118
1658508600000|2022-07-22 16:50:00|50.02|48.62|50.08|48.68|50.09|48.69|50|48.6|81
1658508900000|2022-07-22 16:55:00|50.07|48.67|50.05|48.65|50.11|48.71|50.01|48.61|77
1658509200000|2022-07-22 17:00:00|50.07|48.67|50.09|48.69|50.11|48.71|49.98|48.58|87
1658509500000|2022-07-22 17:05:00|50.1|48.7|50.25|48.85|50.27|48.87|50.09|48.69|118
1658509800000|2022-07-22 17:10:00|50.24|48.84|50.08|48.68|50.26|48.86|50.07|48.67|118
1658510100000|2022-07-22 17:15:00|50.09|48.69|49.96|48.56|50.11|48.71|49.92|48.52|109
1658510400000|2022-07-22 17:20:00|49.95|48.55|49.86|48.46|49.98|48.58|49.81|48.41|115
1658510700000|2022-07-22 17:25:00|49.87|48.47|49.86|48.46|49.89|48.49|49.74|48.34|142
1658511000000|2022-07-22 17:30:00|49.85|48.45|49.85|48.45|49.93|48.53|49.82|48.42|125
1658511300000|2022-07-22 17:35:00|49.84|48.44|49.74|48.34|49.84|48.44|49.67|48.27|137
1658511600000|2022-07-22 17:40:00|49.73|48.33|49.74|48.34|49.75|48.35|49.56|48.16|175
1658511900000|2022-07-22 17:45:00|49.73|48.33|49.87|48.47|49.9|48.5|49.7|48.3|148
1658512200000|2022-07-22 17:50:00|49.86|48.46|49.81|48.41|49.86|48.46|49.65|48.25|172
1658512500000|2022-07-22 17:55:00|49.82|48.42|49.88|48.48|49.89|48.49|49.82|48.42|80
1658512800000|2022-07-22 18:00:00|49.87|48.47|49.72|48.32|49.89|48.49|49.7|48.3|123
1658513100000|2022-07-22 18:05:00|49.73|48.33|49.72|48.32|49.83|48.43|49.69|48.29|140
1658513400000|2022-07-22 18:10:00|49.73|48.33|49.74|48.34|49.76|48.36|49.7|48.3|81
1658513700000|2022-07-22 18:15:00|49.75|48.35|49.86|48.46|49.86|48.46|49.74|48.34|102
1658514000000|2022-07-22 18:20:00|49.87|48.47|49.88|48.48|49.93|48.53|49.83|48.43|60
1658514300000|2022-07-22 18:25:00|49.87|48.47|49.89|48.49|49.91|48.51|49.79|48.39|110
1658514600000|2022-07-22 18:30:00|49.88|48.48|49.96|48.56|50.02|48.62|49.86|48.46|93
1658514900000|2022-07-22 18:35:00|49.95|48.55|49.95|48.55|49.98|48.58|49.94|48.54|53
1658515200000|2022-07-22 18:40:00|49.96|48.56|49.92|48.52|49.99|48.59|49.91|48.51|42
1658515500000|2022-07-22 18:45:00|49.91|48.51|49.99|48.59|50|48.6|49.9|48.5|61
1658515800000|2022-07-22 18:50:00|50|48.6|49.99|48.59|50.03|48.63|49.95|48.55|75
1658516100000|2022-07-22 18:55:00|50|48.6|50.04|48.64|50.11|48.71|49.99|48.59|70
1658516400000|2022-07-22 19:00:00|50.03|48.63|50.08|48.68|50.1|48.7|49.99|48.59|71
1658516700000|2022-07-22 19:05:00|50.09|48.69|49.98|48.58|50.09|48.69|49.94|48.54|80
1658517000000|2022-07-22 19:10:00|49.99|48.59|50.05|48.65|50.06|48.66|49.94|48.54|55
1658517300000|2022-07-22 19:15:00|50.06|48.66|50|48.6|50.06|48.66|49.99|48.59|31
1658517600000|2022-07-22 19:20:00|50.01|48.61|50.15|48.75|50.17|48.77|50.01|48.61|95
1658517900000|2022-07-22 19:25:00|50.16|48.76|50.1|48.7|50.18|48.78|50.09|48.69|55
1658518200000|2022-07-22 19:30:00|50.11|48.71|49.1|47.7|50.12|48.72|48.93|47.53|334
1658518500000|2022-07-22 19:35:00|49.11|47.71|49.16|47.76|49.37|47.97|49.07|47.67|263
1658518800000|2022-07-22 19:40:00|49.15|47.75|48.89|47.49|49.2|47.8|48.83|47.43|275
1658519100000|2022-07-22 19:45:00|48.88|47.48|48.92|47.52|48.97|47.57|48.61|47.21|234
1658519400000|2022-07-22 19:50:00|48.91|47.51|48.66|47.26|48.97|47.57|48.61|47.21|231
1658519700000|2022-07-22 19:55:00|48.67|47.27|48.72|47.32|48.82|47.42|48.57|47.17|186
1658520000000|2022-07-22 20:00:00|48.73|47.33|48.68|47.28|48.77|47.37|48.61|47.21|165
1658520300000|2022-07-22 20:05:00|48.67|47.27|48.52|47.12|48.74|47.34|48.51|47.11|132
1658520600000|2022-07-22 20:10:00|48.53|47.13|48.75|47.35|48.76|47.36|48.53|47.13|94
1658520900000|2022-07-22 20:15:00|48.74|47.34|48.64|47.24|48.76|47.36|48.5|47.1|121
1658521200000|2022-07-22 20:20:00|48.65|47.25|48.71|47.31|48.75|47.35|48.63|47.23|65
1658521500000|2022-07-22 20:25:00|48.72|47.32|48.71|47.31|48.76|47.36|48.62|47.22|74
1658521800000|2022-07-22 20:30:00|48.72|47.32|48.77|47.37|48.79|47.39|48.72|47.32|58
1658522100000|2022-07-22 20:35:00|48.76|47.36|48.55|47.15|48.77|47.37|48.52|47.12|62
1658522400000|2022-07-22 20:40:00|48.54|47.14|48.58|47.18|48.59|47.19|48.51|47.11|120
1658522700000|2022-07-22 20:45:00|48.57|47.17|48.53|47.13|48.59|47.19|48.45|47.05|90
1658523000000|2022-07-22 20:50:00|48.54|47.14|48.48|47.08|48.58|47.18|48.47|47.07|123
1658523300000|2022-07-22 20:55:00|48.49|47.09|48.59|47.19|48.61|47.21|48.44|47.04|76
1658559600000|2022-07-23 07:00:00|50.28|48.88|50.27|48.87|50.38|48.98|50.25|48.85|140
1658559900000|2022-07-23 07:05:00|50.26|48.86|49.99|48.59|50.29|48.89|49.9|48.5|155
1658560200000|2022-07-23 07:10:00|49.98|48.58|50.1|48.7|50.16|48.76|49.97|48.57|103
1658560500000|2022-07-23 07:15:00|50.09|48.69|49.91|48.51|50.15|48.75|49.79|48.39|162
1658560800000|2022-07-23 07:20:00|49.92|48.52|49.91|48.51|49.93|48.53|49.84|48.44|82
1658561100000|2022-07-23 07:25:00|49.93|48.53|50.07|48.67|50.09|48.69|49.91|48.51|137
1658561400000|2022-07-23 07:30:00|50.06|48.66|50.02|48.62|50.13|48.73|49.98|48.58|146
1658561700000|2022-07-23 07:35:00|50.01|48.61|49.89|48.49|50.03|48.63|49.89|48.49|67
1658562000000|2022-07-23 07:40:00|49.88|48.48|49.77|48.37|49.88|48.48|49.76|48.36|92
1658562300000|2022-07-23 07:45:00|49.76|48.36|49.81|48.41|49.85|48.45|49.76|48.36|92
1658562600000|2022-07-23 07:50:00|49.8|48.4|49.75|48.35|49.81|48.41|49.67|48.27|123
1658562900000|2022-07-23 07:55:00|49.74|48.34|49.8|48.4|49.84|48.44|49.73|48.33|58
1658563200000|2022-07-23 08:00:00|49.81|48.41|49.96|48.56|49.97|48.57|49.8|48.4|80
1658563500000|2022-07-23 08:05:00|49.95|48.55|49.92|48.52|49.97|48.57|49.81|48.41|128
1658563800000|2022-07-23 08:10:00|49.91|48.51|49.95|48.55|49.98|48.58|49.91|48.51|49
1658564100000|2022-07-23 08:15:00|49.96|48.56|49.89|48.49|49.97|48.57|49.87|48.47|106
1658564400000|2022-07-23 08:20:00|49.9|48.5|49.86|48.46|49.9|48.5|49.77|48.37|95
1658564700000|2022-07-23 08:25:00|49.87|48.47|49.94|48.54|49.99|48.59|49.87|48.47|103
1658565000000|2022-07-23 08:30:00|49.95|48.55|49.9|48.5|50|48.6|49.9|48.5|52
1658565300000|2022-07-23 08:35:00|49.91|48.51|49.9|48.5|49.97|48.57|49.9|48.5|46
1658565600000|2022-07-23 08:40:00|49.91|48.51|49.9|48.5|49.94|48.54|49.87|48.47|54
1658565900000|2022-07-23 08:45:00|49.91|48.51|49.57|48.17|49.91|48.51|49.55|48.15|167
1658566200000|2022-07-23 08:50:00|49.56|48.16|49.27|47.87|49.57|48.17|49.25|47.85|235
1658566500000|2022-07-23 08:55:00|49.26|47.86|49.1|47.7|49.38|47.98|49.02|47.62|226
1658566800000|2022-07-23 09:00:00|49.11|47.71|49.12|47.72|49.29|47.89|49.02|47.62|230
1658567100000|2022-07-23 09:05:00|49.11|47.71|49.25|47.85|49.29|47.89|48.99|47.59|212
1658567400000|2022-07-23 09:10:00|49.24|47.84|49.26|47.86|49.26|47.86|49.17|47.77|130
1658567700000|2022-07-23 09:15:00|49.27|47.87|49.17|47.77|49.29|47.89|49.14|47.74|108
1658568000000|2022-07-23 09:20:00|49.16|47.76|49.18|47.78|49.19|47.79|49.02|47.62|102
1658568300000|2022-07-23 09:25:00|49.17|47.77|49.32|47.92|49.35|47.95|49.17|47.77|120
1658568600000|2022-07-23 09:30:00|49.31|47.91|49.26|47.86|49.36|47.96|49.17|47.77|125
1658568900000|2022-07-23 09:35:00|49.27|47.87|49.24|47.84|49.28|47.88|49.21|47.81|53
1658569200000|2022-07-23 09:40:00|49.25|47.85|49.38|47.98|49.38|47.98|49.24|47.84|68
1658569500000|2022-07-23 09:45:00|49.37|47.97|49.22|47.82|49.41|48.01|49.18|47.78|78
1658569800000|2022-07-23 09:50:00|49.21|47.81|49.31|47.91|49.31|47.91|49.14|47.74|71
1658570100000|2022-07-23 09:55:00|49.32|47.92|49.31|47.91|49.35|47.95|49.23|47.83|88
1658570400000|2022-07-23 10:00:00|49.3|47.9|49.32|47.92|49.34|47.94|49.25|47.85|88
1658570700000|2022-07-23 10:05:00|49.33|47.93|49.46|48.06|49.46|48.06|49.33|47.93|62
1658571000000|2022-07-23 10:10:00|49.45|48.05|49.47|48.07|49.49|48.09|49.44|48.04|39
1658571300000|2022-07-23 10:15:00|49.48|48.08|49.42|48.02|49.49|48.09|49.35|47.95|78
1658571600000|2022-07-23 10:20:00|49.41|48.01|49.4|48|49.54|48.14|49.38|47.98|91
1658571900000|2022-07-23 10:25:00|49.41|48.01|49.35|47.95|49.41|48.01|49.32|47.92|69
1658572200000|2022-07-23 10:30:00|49.36|47.96|49.3|47.9|49.42|48.02|49.23|47.83|97
1658572500000|2022-07-23 10:35:00|49.29|47.89|48.88|47.48|49.3|47.9|48.74|47.34|238
1658572800000|2022-07-23 10:40:00|48.87|47.47|48.85|47.45|48.96|47.56|48.76|47.36|180
1658573100000|2022-07-23 10:45:00|48.84|47.44|49.01|47.61|49.05|47.65|48.73|47.33|215
1658573400000|2022-07-23 10:50:00|49.02|47.62|48.93|47.53|49.06|47.66|48.89|47.49|130
1658573700000|2022-07-23 10:55:00|48.94|47.54|48.99|47.59|48.99|47.59|48.89|47.49|91
1658574000000|2022-07-23 11:00:00|49|47.6|48.99|47.59|49.05|47.65|48.87|47.47|134
1658574300000|2022-07-23 11:05:00|48.98|47.58|48.81|47.41|48.98|47.58|48.76|47.36|105
1658574600000|2022-07-23 11:10:00|48.82|47.42|48.6|47.2|48.91|47.51|48.56|47.16|149
1658574900000|2022-07-23 11:15:00|48.61|47.21|48.7|47.3|48.74|47.34|48.51|47.11|206
1658575200000|2022-07-23 11:20:00|48.71|47.31|48.76|47.36|48.82|47.42|48.71|47.31|200
1658575500000|2022-07-23 11:25:00|48.77|47.37|48.85|47.45|48.89|47.49|48.76|47.36|81
1658575800000|2022-07-23 11:30:00|48.84|47.44|48.84|47.44|48.9|47.5|48.82|47.42|84
1658576100000|2022-07-23 11:35:00|48.83|47.43|48.71|47.31|48.83|47.43|48.69|47.29|78
1658576400000|2022-07-23 11:40:00|48.7|47.3|48.56|47.16|48.74|47.34|48.47|47.07|171
1658576700000|2022-07-23 11:45:00|48.55|47.15|48.49|47.09|48.62|47.22|48.48|47.08|132
1658577000000|2022-07-23 11:50:00|48.5|47.1|48.35|46.95|48.55|47.15|48.31|46.91|168
1658577300000|2022-07-23 11:55:00|48.34|46.94|48.34|46.94|48.42|47.02|48.29|46.89|133
1658577600000|2022-07-23 12:00:00|48.33|46.93|48.15|46.75|48.41|47.01|48.11|46.71|226
1658577900000|2022-07-23 12:05:00|48.16|46.76|48.3|46.9|48.3|46.9|48.02|46.62|219
1658578200000|2022-07-23 12:10:00|48.31|46.91|48.49|47.09|48.56|47.16|48.29|46.89|165
1658578500000|2022-07-23 12:15:00|48.48|47.08|48.55|47.15|48.57|47.17|48.44|47.04|124
1658578800000|2022-07-23 12:20:00|48.54|47.14|48.62|47.22|48.63|47.23|48.48|47.08|101
1658579100000|2022-07-23 12:25:00|48.61|47.21|48.58|47.18|48.64|47.24|48.56|47.16|77
1658579400000|2022-07-23 12:30:00|48.57|47.17|48.59|47.19|48.64|47.24|48.54|47.14|89
1658579700000|2022-07-23 12:35:00|48.61|47.21|48.72|47.32|48.73|47.33|48.61|47.21|83
1658580000000|2022-07-23 12:40:00|48.73|47.33|48.65|47.25|48.77|47.37|48.64|47.24|54
1658580300000|2022-07-23 12:45:00|48.64|47.24|48.65|47.25|48.77|47.37|48.62|47.22|104
1658580600000|2022-07-23 12:50:00|48.64|47.24|48.6|47.2|48.68|47.28|48.59|47.19|62
1658580900000|2022-07-23 12:55:00|48.59|47.19|48.62|47.22|48.69|47.29|48.58|47.18|67
1658581200000|2022-07-23 13:00:00|48.61|47.21|48.72|47.32|48.74|47.34|48.61|47.21|80
1658581500000|2022-07-23 13:05:00|48.71|47.31|48.67|47.27|48.71|47.31|48.63|47.23|67
1658581800000|2022-07-23 13:10:00|48.66|47.26|48.82|47.42|48.82|47.42|48.62|47.22|77
1658582100000|2022-07-23 13:15:00|48.81|47.41|48.82|47.42|48.89|47.49|48.8|47.4|84
1658582400000|2022-07-23 13:20:00|48.81|47.41|48.74|47.34|48.82|47.42|48.69|47.29|93
1658582700000|2022-07-23 13:25:00|48.75|47.35|48.81|47.41|48.81|47.41|48.74|47.34|48
1658583000000|2022-07-23 13:30:00|48.8|47.4|48.81|47.41|48.83|47.43|48.77|47.37|66
1658583300000|2022-07-23 13:35:00|48.82|47.42|48.9|47.5|48.92|47.52|48.81|47.41|47
1658583600000|2022-07-23 13:40:00|48.89|47.49|48.9|47.5|48.95|47.55|48.87|47.47|81
1658583900000|2022-07-23 13:45:00|48.89|47.49|48.96|47.56|48.96|47.56|48.88|47.48|50
1658584200000|2022-07-23 13:50:00|48.95|47.55|49.02|47.62|49.03|47.63|48.94|47.54|72
1658584500000|2022-07-23 13:55:00|49.01|47.61|48.98|47.58|49.01|47.61|48.95|47.55|49
1658584800000|2022-07-23 14:00:00|48.97|47.57|48.84|47.44|48.98|47.58|48.84|47.44|80
1658585100000|2022-07-23 14:05:00|48.85|47.45|48.96|47.56|49|47.6|48.82|47.42|143
1658585400000|2022-07-23 14:10:00|48.95|47.55|48.86|47.46|48.96|47.56|48.85|47.45|100
1658585700000|2022-07-23 14:15:00|48.87|47.47|48.7|47.3|48.92|47.52|48.69|47.29|75
1658586000000|2022-07-23 14:20:00|48.71|47.31|48.87|47.47|49.04|47.64|48.7|47.3|175
1658586300000|2022-07-23 14:25:00|48.88|47.48|48.72|47.32|48.89|47.49|48.71|47.31|138
1658586600000|2022-07-23 14:30:00|48.73|47.33|48.8|47.4|48.81|47.41|48.71|47.31|84
1658586900000|2022-07-23 14:35:00|48.81|47.41|48.85|47.45|48.96|47.56|48.8|47.4|107
1658587200000|2022-07-23 14:40:00|48.86|47.46|48.92|47.52|48.93|47.53|48.83|47.43|46
1658587500000|2022-07-23 14:45:00|48.93|47.53|48.91|47.51|48.96|47.56|48.89|47.49|70
1658587800000|2022-07-23 14:50:00|48.9|47.5|48.76|47.36|48.91|47.51|48.73|47.33|115
1658588100000|2022-07-23 14:55:00|48.75|47.35|48.78|47.38|48.78|47.38|48.51|47.11|223
1658588400000|2022-07-23 15:00:00|48.77|47.37|49.01|47.61|49.02|47.62|48.77|47.37|152
1658588700000|2022-07-23 15:05:00|49.02|47.62|49.07|47.67|49.07|47.67|48.96|47.56|118
1658589000000|2022-07-23 15:10:00|49.06|47.66|49.2|47.8|49.23|47.83|49.06|47.66|141
1658589300000|2022-07-23 15:15:00|49.21|47.81|49.16|47.76|49.24|47.84|49.15|47.75|114
1658589600000|2022-07-23 15:20:00|49.17|47.77|48.94|47.54|49.18|47.78|48.92|47.52|122
1658589900000|2022-07-23 15:25:00|48.95|47.55|48.96|47.56|48.96|47.56|48.81|47.41|125
1658590200000|2022-07-23 15:30:00|48.97|47.57|49.06|47.66|49.14|47.74|48.81|47.41|183
1658590500000|2022-07-23 15:35:00|49.05|47.65|49|47.6|49.07|47.67|48.9|47.5|110
1658590800000|2022-07-23 15:40:00|48.99|47.59|48.91|47.51|48.99|47.59|48.87|47.47|82
1658591100000|2022-07-23 15:45:00|48.92|47.52|48.84|47.44|48.93|47.53|48.84|47.44|105
1658591400000|2022-07-23 15:50:00|48.83|47.43|48.96|47.56|48.97|47.57|48.83|47.43|100
1658591700000|2022-07-23 15:55:00|48.97|47.57|49.06|47.66|49.1|47.7|48.93|47.53|130
1658592000000|2022-07-23 16:00:00|49.07|47.67|49.03|47.63|49.11|47.71|48.97|47.57|170
1658592300000|2022-07-23 16:05:00|49.04|47.64|49|47.6|49.06|47.66|48.92|47.52|115
1658592600000|2022-07-23 16:10:00|49.01|47.61|49.19|47.79|49.19|47.79|49|47.6|99
1658592900000|2022-07-23 16:15:00|49.18|47.78|49.19|47.79|49.24|47.84|49.16|47.76|89
1658593200000|2022-07-23 16:20:00|49.2|47.8|49.26|47.86|49.28|47.88|49.15|47.75|86
1658593500000|2022-07-23 16:25:00|49.25|47.85|49.18|47.78|49.28|47.88|49.16|47.76|93
1658593800000|2022-07-23 16:30:00|49.19|47.79|49.14|47.74|49.19|47.79|49.13|47.73|78
1658594100000|2022-07-23 16:35:00|49.13|47.73|49.05|47.65|49.13|47.73|48.95|47.55|135
1658594400000|2022-07-23 16:40:00|49.06|47.66|49.2|47.8|49.33|47.93|49.05|47.65|177
1658594700000|2022-07-23 16:45:00|49.19|47.79|49.05|47.65|49.19|47.79|49.04|47.64|107
1658595000000|2022-07-23 16:50:00|49.06|47.66|49.11|47.71|49.16|47.76|49.05|47.65|144
1658595300000|2022-07-23 16:55:00|49.1|47.7|48.92|47.52|49.14|47.74|48.89|47.49|160
1658595600000|2022-07-23 17:00:00|48.91|47.51|49.05|47.65|49.1|47.7|48.79|47.39|179
1658595900000|2022-07-23 17:05:00|49.04|47.64|48.82|47.42|49.05|47.65|48.74|47.34|177
1658596200000|2022-07-23 17:10:00|48.81|47.41|48.73|47.33|48.85|47.45|48.71|47.31|181
1658596500000|2022-07-23 17:15:00|48.74|47.34|48.77|47.37|48.86|47.46|48.71|47.31|167
1658596800000|2022-07-23 17:20:00|48.76|47.36|48.71|47.31|48.82|47.42|48.54|47.14|173
1658597100000|2022-07-23 17:25:00|48.72|47.32|48.94|47.54|48.97|47.57|48.69|47.29|230
1658597400000|2022-07-23 17:30:00|48.93|47.53|48.68|47.28|48.94|47.54|48.53|47.13|273
1658597700000|2022-07-23 17:35:00|48.67|47.27|48.78|47.38|48.87|47.47|48.63|47.23|157
1658598000000|2022-07-23 17:40:00|48.77|47.37|48.54|47.14|48.85|47.45|48.51|47.11|183
1658598300000|2022-07-23 17:45:00|48.53|47.13|48.62|47.22|48.76|47.36|48.47|47.07|226
1658598600000|2022-07-23 17:50:00|48.63|47.23|48.55|47.15|48.67|47.27|48.54|47.14|122
1658598900000|2022-07-23 17:55:00|48.56|47.16|48.6|47.2|48.61|47.21|48.46|47.06|154
1658599200000|2022-07-23 18:00:00|48.59|47.19|48.44|47.04|48.61|47.21|48.44|47.04|150
1658599500000|2022-07-23 18:05:00|48.43|47.03|48.72|47.32|48.73|47.33|48.3|46.9|240
1658599800000|2022-07-23 18:10:00|48.71|47.31|48.7|47.3|48.73|47.33|48.6|47.2|172
1658600100000|2022-07-23 18:15:00|48.71|47.31|48.73|47.33|48.8|47.4|48.66|47.26|207
1658600400000|2022-07-23 18:20:00|48.72|47.32|48.78|47.38|48.78|47.38|48.69|47.29|147
1658600700000|2022-07-23 18:25:00|48.77|47.37|48.79|47.39|48.8|47.4|48.71|47.31|115
1658601000000|2022-07-23 18:30:00|48.78|47.38|48.75|47.35|48.78|47.38|48.73|47.33|78
1658601300000|2022-07-23 18:35:00|48.76|47.36|48.67|47.27|48.77|47.37|48.62|47.22|111
1658601600000|2022-07-23 18:40:00|48.66|47.26|48.71|47.31|48.73|47.33|48.63|47.23|63
1658601900000|2022-07-23 18:45:00|48.72|47.32|48.43|47.03|48.72|47.32|48.42|47.02|112
1658602200000|2022-07-23 18:50:00|48.44|47.04|48.46|47.06|48.5|47.1|48.4|47|127
1658602500000|2022-07-23 18:55:00|48.47|47.07|48.44|47.04|48.67|47.27|48.37|46.97|188
1658602800000|2022-07-23 19:00:00|48.43|47.03|48.46|47.06|48.48|47.08|48.37|46.97|156
1658603100000|2022-07-23 19:05:00|48.47|47.07|48.6|47.2|48.76|47.36|48.47|47.07|176
1658603400000|2022-07-23 19:10:00|48.61|47.21|48.41|47.01|48.66|47.26|48.34|46.94|261
1658603700000|2022-07-23 19:15:00|48.4|47|48.31|46.91|48.43|47.03|48.26|46.86|171
1658604000000|2022-07-23 19:20:00|48.3|46.9|48.31|46.91|48.37|46.97|48.27|46.87|134
1658604300000|2022-07-23 19:25:00|48.32|46.92|48.49|47.09|48.51|47.11|48.3|46.9|156
1658604600000|2022-07-23 19:30:00|48.48|47.08|48.63|47.23|48.63|47.23|48.48|47.08|159
1658604900000|2022-07-23 19:35:00|48.62|47.22|48.61|47.21|48.67|47.27|48.6|47.2|59
1658605200000|2022-07-23 19:40:00|48.6|47.2|48.73|47.33|48.74|47.34|48.59|47.19|78
1658605500000|2022-07-23 19:45:00|48.72|47.32|48.81|47.41|48.82|47.42|48.71|47.31|119
1658605800000|2022-07-23 19:50:00|48.82|47.42|48.84|47.44|48.9|47.5|48.79|47.39|86
1658606100000|2022-07-23 19:55:00|48.83|47.43|48.87|47.47|48.93|47.53|48.83|47.43|71
1658606400000|2022-07-23 20:00:00|48.86|47.46|49.02|47.62|49.04|47.64|48.8|47.4|124
1658606700000|2022-07-23 20:05:00|49.01|47.61|49.07|47.67|49.15|47.75|49|47.6|180
1658607000000|2022-07-23 20:10:00|49.06|47.66|49.06|47.66|49.09|47.69|48.96|47.56|87
1658607300000|2022-07-23 20:15:00|49.05|47.65|49.14|47.74|49.15|47.75|48.98|47.58|73
1658607600000|2022-07-23 20:20:00|49.15|47.75|49.17|47.77|49.21|47.81|49.09|47.69|75
1658607900000|2022-07-23 20:25:00|49.16|47.76|49.13|47.73|49.16|47.76|49.09|47.69|25
1658608200000|2022-07-23 20:30:00|49.14|47.74|49.47|48.07|49.51|48.11|49.11|47.71|130
1658608500000|2022-07-23 20:35:00|49.48|48.08|49.54|48.14|49.57|48.17|49.39|47.99|82
1658608800000|2022-07-23 20:40:00|49.53|48.13|49.64|48.24|49.66|48.26|49.49|48.09|83
1658609100000|2022-07-23 20:45:00|49.65|48.25|50.26|48.86|50.26|48.86|49.64|48.24|171
1658609400000|2022-07-23 20:50:00|50.27|48.87|50.42|49.02|50.47|49.07|50.18|48.78|138
1658609700000|2022-07-23 20:55:00|50.43|49.03|50.41|49.01|50.44|49.04|50.19|48.79|122
1658610000000|2022-07-23 21:00:00|50.43|49.03|50.38|48.98|50.44|49.04|50.29|48.89|154
1658610300000|2022-07-23 21:05:00|50.39|48.99|50.18|48.78|50.39|48.99|50.08|48.68|110
1658610600000|2022-07-23 21:10:00|50.19|48.79|50.72|49.32|50.81|49.41|50.19|48.79|166
1658610900000|2022-07-23 21:15:00|50.73|49.33|51.13|49.73|51.21|49.81|50.68|49.28|155
1658611200000|2022-07-23 21:20:00|51.15|49.75|50.87|49.47|51.15|49.75|50.84|49.44|142
1658611500000|2022-07-23 21:25:00|50.88|49.48|51.13|49.73|51.17|49.77|50.88|49.48|79
1658611800000|2022-07-23 21:30:00|51.12|49.72|51.22|49.82|51.24|49.84|50.91|49.51|103
1658612100000|2022-07-23 21:35:00|51.21|49.81|51.04|49.64|51.22|49.82|51.02|49.62|55
1658612400000|2022-07-23 21:40:00|51.05|49.65|51.58|50.18|51.58|50.18|51.04|49.64|91
1658612700000|2022-07-23 21:45:00|51.57|50.17|51.18|49.78|51.58|50.18|51.16|49.76|159
1658613000000|2022-07-23 21:50:00|51.19|49.79|51.28|49.88|51.31|49.91|51.02|49.62|187
1658613300000|2022-07-23 21:55:00|51.27|49.87|51.41|50.01|51.41|50.01|51.18|49.78|99
1658613600000|2022-07-23 22:00:00|51.42|50.02|51.23|49.83|51.46|50.06|51.17|49.77|156
1658613900000|2022-07-23 22:05:00|51.24|49.84|51.2|49.8|51.32|49.92|51.17|49.77|116
1658614200000|2022-07-23 22:10:00|51.21|49.81|51.16|49.76|51.27|49.87|51.16|49.76|78
1658614500000|2022-07-23 22:15:00|51.15|49.75|51.18|49.78|51.19|49.79|51.08|49.68|91
1658614800000|2022-07-23 22:20:00|51.19|49.79|51.64|50.24|51.77|50.37|51.19|49.79|257
1658615100000|2022-07-23 22:25:00|51.63|50.23|51.66|50.26|51.77|50.37|51.52|50.12|208
1658615400000|2022-07-23 22:30:00|51.65|50.25|52.04|50.64|52.09|50.69|51.65|50.25|248
1658615700000|2022-07-23 22:35:00|52.03|50.63|52.12|50.72|52.16|50.76|51.92|50.52|178
1658616000000|2022-07-23 22:40:00|52.11|50.71|51.99|50.59|52.15|50.75|51.94|50.54|116
1658616300000|2022-07-23 22:45:00|51.98|50.58|52.19|50.79|52.38|50.98|51.98|50.58|195
1658616600000|2022-07-23 22:50:00|52.18|50.78|52.26|50.86|52.4|51|52.09|50.69|164
1658616900000|2022-07-23 22:55:00|52.27|50.87|52.08|50.68|52.31|50.91|52.08|50.68|109
1658617200000|2022-07-23 23:00:00|52.07|50.67|52.22|50.82|52.36|50.96|52.05|50.65|197
1658617500000|2022-07-23 23:05:00|52.2|50.8|52.2|50.8|52.34|50.94|52.14|50.74|145
1658617800000|2022-07-23 23:10:00|52.21|50.81|52.32|50.92|52.33|50.93|52.16|50.76|117
1658618100000|2022-07-23 23:15:00|52.33|50.93|52.39|50.99|52.41|51.01|52.29|50.89|120
1658618400000|2022-07-23 23:20:00|52.38|50.98|52.17|50.77|52.54|51.14|52.15|50.75|183
1658618700000|2022-07-23 23:25:00|52.19|50.79|52.42|51.02|52.48|51.08|52.19|50.79|184
1658619000000|2022-07-23 23:30:00|52.41|51.01|52.41|51.01|52.49|51.09|52.27|50.87|211
1658619300000|2022-07-23 23:35:00|52.42|51.02|52.33|50.93|52.46|51.06|52.31|50.91|141
1658619600000|2022-07-23 23:40:00|52.34|50.94|52.31|50.91|52.39|50.99|52.28|50.88|137
1658619900000|2022-07-23 23:45:00|52.32|50.92|52.42|51.02|52.45|51.05|52.32|50.92|115
1658620200000|2022-07-23 23:50:00|52.43|51.03|52.47|51.07|52.51|51.11|52.35|50.95|191
1658620500000|2022-07-23 23:55:00|52.48|51.08|52.4|51|52.49|51.09|52.39|50.99|143
1658620800000|2022-07-24 00:00:00|52.41|51.01|52.73|51.33|52.81|51.41|52.4|51|304
1658621100000|2022-07-24 00:05:00|52.72|51.32|52.56|51.16|52.74|51.34|52.55|51.15|186
1658621400000|2022-07-24 00:10:00|52.55|51.15|52.65|51.25|52.71|51.31|52.53|51.13|175
1658621700000|2022-07-24 00:15:00|52.66|51.26|52.38|50.98|52.66|51.26|52.26|50.86|224
1658622000000|2022-07-24 00:20:00|52.39|50.99|52.5|51.1|52.5|51.1|52.36|50.96|125
1658622300000|2022-07-24 00:25:00|52.49|51.09|52.65|51.25|52.66|51.26|52.42|51.02|112
1658622600000|2022-07-24 00:30:00|52.64|51.24|52.61|51.21|52.74|51.34|52.59|51.19|130
1658622900000|2022-07-24 00:35:00|52.6|51.2|52.63|51.23|52.7|51.3|52.56|51.16|111
1658623200000|2022-07-24 00:40:00|52.64|51.24|52.55|51.15|52.71|51.31|52.55|51.15|122
1658623500000|2022-07-24 00:45:00|52.56|51.16|52.4|51|52.58|51.18|52.33|50.93|140
1658623800000|2022-07-24 00:50:00|52.39|50.99|52.4|51|52.47|51.07|52.38|50.98|92
1658624100000|2022-07-24 00:55:00|52.39|50.99|52.44|51.04|52.46|51.06|52.39|50.99|100
1658624400000|2022-07-24 01:00:00|52.45|51.05|52.54|51.14|52.55|51.15|52.45|51.05|146
1658624700000|2022-07-24 01:05:00|52.55|51.15|52.65|51.25|52.77|51.37|52.52|51.12|133
1658625000000|2022-07-24 01:10:00|52.64|51.24|52.78|51.38|52.8|51.4|52.55|51.15|156
1658625300000|2022-07-24 01:15:00|52.79|51.39|53.11|51.71|53.25|51.85|52.79|51.39|308
1658625600000|2022-07-24 01:20:00|53.12|51.72|53.05|51.65|53.16|51.76|53.05|51.65|140
1658625900000|2022-07-24 01:25:00|53.04|51.64|52.78|51.38|53.05|51.65|52.74|51.34|127
1658626200000|2022-07-24 01:30:00|52.79|51.39|52.46|51.06|52.8|51.4|52.46|51.06|209
1658626500000|2022-07-24 01:35:00|52.47|51.07|52.58|51.18|52.66|51.26|52.35|50.95|161
1658626800000|2022-07-24 01:40:00|52.59|51.19|52.4|51|52.62|51.22|52.37|50.97|174
1658627100000|2022-07-24 01:45:00|52.41|51.01|52.38|50.98|52.55|51.15|52.37|50.97|153
1658627400000|2022-07-24 01:50:00|52.37|50.97|52.42|51.02|52.49|51.09|52.33|50.93|177
1658627700000|2022-07-24 01:55:00|52.43|51.03|52.47|51.07|52.49|51.09|52.42|51.02|151
1658628000000|2022-07-24 02:00:00|52.48|51.08|52.36|50.96|52.52|51.12|52.35|50.95|102
1658628300000|2022-07-24 02:05:00|52.35|50.95|52.23|50.83|52.35|50.95|52.05|50.65|190
1658628600000|2022-07-24 02:10:00|52.22|50.82|52.31|50.91|52.33|50.93|52.19|50.79|110
1658628900000|2022-07-24 02:15:00|52.32|50.92|52.23|50.83|52.34|50.94|52.2|50.8|88
1658629200000|2022-07-24 02:20:00|52.22|50.82|52.14|50.74|52.25|50.85|52.11|50.71|74
1658629500000|2022-07-24 02:25:00|52.15|50.75|52.16|50.76|52.26|50.86|52.13|50.73|71
1658629800000|2022-07-24 02:30:00|52.15|50.75|52.19|50.79|52.38|50.98|52.15|50.75|143
1658630100000|2022-07-24 02:35:00|52.18|50.78|52.2|50.8|52.29|50.89|52.15|50.75|129
1658630400000|2022-07-24 02:40:00|52.21|50.81|52.04|50.64|52.24|50.84|52|50.6|82
1658630700000|2022-07-24 02:45:00|52.03|50.63|51.96|50.56|52.15|50.75|51.89|50.49|112
1658631000000|2022-07-24 02:50:00|51.97|50.57|51.95|50.55|52.03|50.63|51.95|50.55|77
1658631300000|2022-07-24 02:55:00|51.94|50.54|52.06|50.66|52.06|50.66|51.87|50.47|145
1658631600000|2022-07-24 03:00:00|52.07|50.67|52.06|50.66|52.18|50.78|52.03|50.63|124
1658631900000|2022-07-24 03:05:00|52.05|50.65|52.01|50.61|52.07|50.67|52|50.6|49
1658632200000|2022-07-24 03:10:00|52|50.6|51.88|50.48|52|50.6|51.87|50.47|89
1658632500000|2022-07-24 03:15:00|51.87|50.47|51.86|50.46|51.95|50.55|51.81|50.41|146
1658632800000|2022-07-24 03:20:00|51.85|50.45|51.75|50.35|51.89|50.49|51.72|50.32|150
1658633100000|2022-07-24 03:25:00|51.74|50.34|51.68|50.28|51.79|50.39|51.67|50.27|88
1658633400000|2022-07-24 03:30:00|51.69|50.29|51.81|50.41|51.99|50.59|51.68|50.28|129
1658633700000|2022-07-24 03:35:00|51.8|50.4|51.85|50.45|51.85|50.45|51.72|50.32|163
1658634000000|2022-07-24 03:40:00|51.86|50.46|51.89|50.49|51.92|50.52|51.82|50.42|124
1658634300000|2022-07-24 03:45:00|51.88|50.48|51.91|50.51|51.97|50.57|51.87|50.47|95
1658634600000|2022-07-24 03:50:00|51.9|50.5|51.91|50.51|51.94|50.54|51.89|50.49|81
1658634900000|2022-07-24 03:55:00|51.9|50.5|51.79|50.39|51.95|50.55|51.74|50.34|120
1658635200000|2022-07-24 04:00:00|51.78|50.38|51.85|50.45|52.05|50.65|51.78|50.38|126
1658635500000|2022-07-24 04:05:00|51.84|50.44|51.96|50.56|52.03|50.63|51.84|50.44|201
1658635800000|2022-07-24 04:10:00|51.95|50.55|52.01|50.61|52.01|50.61|51.76|50.36|162
1658636100000|2022-07-24 04:15:00|52.02|50.62|52.07|50.67|52.17|50.77|52.02|50.62|178
1658636400000|2022-07-24 04:20:00|52.08|50.68|52.01|50.61|52.1|50.7|51.99|50.59|109
1658636700000|2022-07-24 04:25:00|52|50.6|52.08|50.68|52.09|50.69|51.99|50.59|105
1658637000000|2022-07-24 04:30:00|52.07|50.67|52.13|50.73|52.18|50.78|52.07|50.67|193
1658637300000|2022-07-24 04:35:00|52.14|50.74|52.28|50.88|52.29|50.89|52.14|50.74|105
1658637600000|2022-07-24 04:40:00|52.27|50.87|52.17|50.77|52.27|50.87|52.17|50.77|71
1658637900000|2022-07-24 04:45:00|52.18|50.78|52.17|50.77|52.25|50.85|52.17|50.77|66
1658638200000|2022-07-24 04:50:00|52.16|50.76|52.14|50.74|52.27|50.87|52.13|50.73|155
1658638500000|2022-07-24 04:55:00|52.15|50.75|52.17|50.77|52.18|50.78|52.11|50.71|103
1658638800000|2022-07-24 05:00:00|52.18|50.78|52.23|50.83|52.39|50.99|52.14|50.74|154
1658639100000|2022-07-24 05:05:00|52.22|50.82|52.19|50.79|52.24|50.84|52.17|50.77|69
1658639400000|2022-07-24 05:10:00|52.18|50.78|52.54|51.14|52.54|51.14|52.18|50.78|141
1658639700000|2022-07-24 05:15:00|52.55|51.15|52.61|51.21|52.81|51.41|52.52|51.12|324
1658640000000|2022-07-24 05:20:00|52.6|51.2|52.35|50.95|52.72|51.32|52.33|50.93|262
1658640300000|2022-07-24 05:25:00|52.36|50.96|52.42|51.02|52.48|51.08|52.33|50.93|220
1658640600000|2022-07-24 05:30:00|52.41|51.01|52.46|51.06|52.59|51.19|52.39|50.99|188
1658640900000|2022-07-24 05:35:00|52.47|51.07|52.56|51.16|52.56|51.16|52.4|51|196
1658641200000|2022-07-24 05:40:00|52.55|51.15|52.72|51.32|52.78|51.38|52.55|51.15|242
1658641500000|2022-07-24 05:45:00|52.71|51.31|52.52|51.12|52.73|51.33|52.51|51.11|180
1658641800000|2022-07-24 05:50:00|52.51|51.11|52.4|51|52.53|51.13|52.38|50.98|208
1658642100000|2022-07-24 05:55:00|52.39|50.99|52.24|50.84|52.39|50.99|52.24|50.84|121
1658642400000|2022-07-24 06:00:00|52.25|50.85|52.38|50.98|52.4|51|52.15|50.75|180
1658642700000|2022-07-24 06:05:00|52.37|50.97|52.34|50.94|52.37|50.97|52.29|50.89|82
1658643000000|2022-07-24 06:10:00|52.33|50.93|52.47|51.07|52.49|51.09|52.32|50.92|75
1658643300000|2022-07-24 06:15:00|52.48|51.08|52.55|51.15|52.68|51.28|52.46|51.06|161
1658643600000|2022-07-24 06:20:00|52.56|51.16|52.66|51.26|52.66|51.26|52.49|51.09|109
1658643900000|2022-07-24 06:25:00|52.67|51.27|52.69|51.29|52.72|51.32|52.61|51.21|151
1658644200000|2022-07-24 06:30:00|52.68|51.28|52.62|51.22|52.68|51.28|52.59|51.19|135
1658644500000|2022-07-24 06:35:00|52.61|51.21|52.54|51.14|52.61|51.21|52.45|51.05|114
1658644800000|2022-07-24 06:40:00|52.55|51.15|52.5|51.1|52.56|51.16|52.5|51.1|96
1658645100000|2022-07-24 06:45:00|52.51|51.11|52.52|51.12|52.56|51.16|52.5|51.1|62
1658645400000|2022-07-24 06:50:00|52.53|51.13|52.52|51.12|52.57|51.17|52.5|51.1|58
1658645700000|2022-07-24 06:55:00|52.51|51.11|52.56|51.16|52.57|51.17|52.48|51.08|105
1658646000000|2022-07-24 07:00:00|52.57|51.17|52.71|51.31|52.73|51.33|52.57|51.17|86
1658646300000|2022-07-24 07:05:00|52.72|51.32|52.76|51.36|52.81|51.41|52.69|51.29|117
1658646600000|2022-07-24 07:10:00|52.75|51.35|52.66|51.26|52.8|51.4|52.66|51.26|70
1658646900000|2022-07-24 07:15:00|52.65|51.25|52.58|51.18|52.7|51.3|52.57|51.17|95
1658647200000|2022-07-24 07:20:00|52.57|51.17|52.55|51.15|52.62|51.22|52.52|51.12|131
1658647500000|2022-07-24 07:25:00|52.56|51.16|52.6|51.2|52.65|51.25|52.55|51.15|120
1658647800000|2022-07-24 07:30:00|52.59|51.19|52.4|51|52.63|51.23|52.39|50.99|107
1658648100000|2022-07-24 07:35:00|52.42|51.02|52.44|51.04|52.49|51.09|52.42|51.02|69
1658648400000|2022-07-24 07:40:00|52.45|51.05|52.51|51.11|52.56|51.16|52.44|51.04|120
1658648700000|2022-07-24 07:45:00|52.52|51.12|52.37|50.97|52.52|51.12|52.37|50.97|102
1658649000000|2022-07-24 07:50:00|52.38|50.98|52.37|50.97|52.39|50.99|52.33|50.93|122
1658649300000|2022-07-24 07:55:00|52.38|50.98|52.32|50.92|52.4|51|52.32|50.92|39
1658649600000|2022-07-24 08:00:00|52.33|50.93|52.29|50.89|52.41|51.01|52.23|50.83|142
1658649900000|2022-07-24 08:05:00|52.3|50.9|52.29|50.89|52.35|50.95|52.24|50.84|145
1658650200000|2022-07-24 08:10:00|52.28|50.88|52.25|50.85|52.3|50.9|52.19|50.79|111
1658650500000|2022-07-24 08:15:00|52.26|50.86|52.14|50.74|52.27|50.87|52.14|50.74|153
1658650800000|2022-07-24 08:20:00|52.15|50.75|52.18|50.78|52.2|50.8|52.09|50.69|125
1658651100000|2022-07-24 08:25:00|52.19|50.79|52.15|50.75|52.19|50.79|52.1|50.7|95
1658651400000|2022-07-24 08:30:00|52.16|50.76|52.13|50.73|52.22|50.82|52.11|50.71|98
1658651700000|2022-07-24 08:35:00|52.12|50.72|52.21|50.81|52.21|50.81|52.12|50.72|50
1658652000000|2022-07-24 08:40:00|52.2|50.8|52.33|50.93|52.35|50.95|52.2|50.8|120
1658652300000|2022-07-24 08:45:00|52.32|50.92|52.35|50.95|52.38|50.98|52.3|50.9|120
1658652600000|2022-07-24 08:50:00|52.34|50.94|52.55|51.15|52.56|51.16|52.34|50.94|177
1658652900000|2022-07-24 08:55:00|52.54|51.14|52.62|51.22|52.64|51.24|52.43|51.03|103
1658653200000|2022-07-24 09:00:00|52.63|51.23|52.66|51.26|52.69|51.29|52.56|51.16|197
1658653500000|2022-07-24 09:05:00|52.65|51.25|52.66|51.26|52.68|51.28|52.59|51.19|121
1658653800000|2022-07-24 09:10:00|52.65|51.25|52.66|51.26|52.66|51.26|52.6|51.2|58
1658654100000|2022-07-24 09:15:00|52.67|51.27|52.84|51.44|52.91|51.51|52.67|51.27|126
1658654400000|2022-07-24 09:20:00|52.85|51.45|53.65|52.25|53.66|52.26|52.84|51.44|282
1658654700000|2022-07-24 09:25:00|53.66|52.26|53.62|52.22|53.69|52.29|53.51|52.11|176
1658655000000|2022-07-24 09:30:00|53.61|52.21|53.86|52.46|53.89|52.49|53.51|52.11|259
1658655300000|2022-07-24 09:35:00|53.88|52.48|53.7|52.3|53.94|52.54|53.66|52.26|248
1658655600000|2022-07-24 09:40:00|53.69|52.29|53.7|52.3|53.74|52.34|53.56|52.16|143
1658655900000|2022-07-24 09:45:00|53.69|52.29|53.36|51.96|53.69|52.29|53.33|51.93|185
1658656200000|2022-07-24 09:50:00|53.35|51.95|53.36|51.96|53.46|52.06|53.3|51.9|132
1658656500000|2022-07-24 09:55:00|53.37|51.97|53.28|51.88|53.38|51.98|53.21|51.81|109
1658656800000|2022-07-24 10:00:00|53.29|51.89|53.5|52.1|53.53|52.13|53.28|51.88|141
1658657100000|2022-07-24 10:05:00|53.51|52.11|53.25|51.85|53.52|52.12|53.23|51.83|142
1658657400000|2022-07-24 10:10:00|53.24|51.84|53.32|51.92|53.4|52|53.18|51.78|139
1658657700000|2022-07-24 10:15:00|53.33|51.93|53.38|51.98|53.57|52.17|53.32|51.92|161
1658658000000|2022-07-24 10:20:00|53.37|51.97|53.53|52.13|53.54|52.14|53.37|51.97|116
1658658300000|2022-07-24 10:25:00|53.52|52.12|53.48|52.08|53.54|52.14|53.47|52.07|89
1658658600000|2022-07-24 10:30:00|53.47|52.07|53.58|52.18|53.58|52.18|53.4|52|99
1658658900000|2022-07-24 10:35:00|53.57|52.17|53.1|51.7|53.57|52.17|53.03|51.63|267
1658659200000|2022-07-24 10:40:00|53.12|51.72|53.09|51.69|53.16|51.76|53.06|51.66|183
1658659500000|2022-07-24 10:45:00|53.08|51.68|53.16|51.76|53.2|51.8|53.08|51.68|163
1658659800000|2022-07-24 10:50:00|53.15|51.75|53.39|51.99|53.45|52.05|53.11|51.71|172
1658660100000|2022-07-24 10:55:00|53.38|51.98|53.43|52.03|53.45|52.05|53.34|51.94|126
1658660400000|2022-07-24 11:00:00|53.44|52.04|53.67|52.27|53.74|52.34|53.35|51.95|193
1658660700000|2022-07-24 11:05:00|53.68|52.28|53.8|52.4|53.81|52.41|53.62|52.22|186
1658661000000|2022-07-24 11:10:00|53.81|52.41|54.07|52.67|54.35|52.95|53.81|52.41|365
1658661300000|2022-07-24 11:15:00|54.06|52.66|53.92|52.52|54.2|52.8|53.88|52.48|291
1658661600000|2022-07-24 11:20:00|53.91|52.51|53.72|52.32|54.08|52.68|53.67|52.27|225
1658661900000|2022-07-24 11:25:00|53.73|52.33|53.67|52.27|53.83|52.43|53.65|52.25|164
1658662200000|2022-07-24 11:30:00|53.66|52.26|53.46|52.06|53.87|52.47|53.44|52.04|217
1658662500000|2022-07-24 11:35:00|53.47|52.07|53.61|52.21|53.64|52.24|53.47|52.07|164
1658662800000|2022-07-24 11:40:00|53.62|52.22|53.51|52.11|53.63|52.23|53.49|52.09|91
1658663100000|2022-07-24 11:45:00|53.52|52.12|53.41|52.01|53.52|52.12|53.38|51.98|158
1658663400000|2022-07-24 11:50:00|53.42|52.02|53.43|52.03|53.45|52.05|53.39|51.99|88
1658663700000|2022-07-24 11:55:00|53.42|52.02|53.33|51.93|53.51|52.11|53.33|51.93|134
1658664000000|2022-07-24 12:00:00|53.34|51.94|53.29|51.89|53.46|52.06|53.14|51.74|211
1658664300000|2022-07-24 12:05:00|53.28|51.88|53.62|52.22|53.64|52.24|53.28|51.88|177
1658664600000|2022-07-24 12:10:00|53.61|52.21|53.57|52.17|53.66|52.26|53.48|52.08|134
1658664900000|2022-07-24 12:15:00|53.58|52.18|53.68|52.28|53.75|52.35|53.52|52.12|134
1658665200000|2022-07-24 12:20:00|53.69|52.29|53.42|52.02|53.69|52.29|53.42|52.02|101
1658665500000|2022-07-24 12:25:00|53.43|52.03|53.49|52.09|53.54|52.14|53.43|52.03|83
1658665800000|2022-07-24 12:30:00|53.48|52.08|53.31|51.91|53.49|52.09|53.3|51.9|107
1658666100000|2022-07-24 12:35:00|53.3|51.9|53.3|51.9|53.37|51.97|53.28|51.88|88
1658666400000|2022-07-24 12:40:00|53.31|51.91|53.13|51.73|53.35|51.95|53.1|51.7|151
1658666700000|2022-07-24 12:45:00|53.14|51.74|53.3|51.9|53.32|51.92|53.13|51.73|105
1658667000000|2022-07-24 12:50:00|53.29|51.89|53.2|51.8|53.3|51.9|53.08|51.68|171
1658667300000|2022-07-24 12:55:00|53.22|51.82|53.09|51.69|53.24|51.84|52.97|51.57|246
1658667600000|2022-07-24 13:00:00|53.1|51.7|53.09|51.69|53.18|51.78|52.99|51.59|140
1658667900000|2022-07-24 13:05:00|53.1|51.7|53.27|51.87|53.27|51.87|53.02|51.62|161
1658668200000|2022-07-24 13:10:00|53.26|51.86|53.24|51.84|53.27|51.87|53.19|51.79|109
1658668500000|2022-07-24 13:15:00|53.25|51.85|53.24|51.84|53.26|51.86|53.16|51.76|114
1658668800000|2022-07-24 13:20:00|53.23|51.83|53.07|51.67|53.23|51.83|53.02|51.62|87
1658669100000|2022-07-24 13:25:00|53.08|51.68|53.13|51.73|53.14|51.74|53.07|51.67|100
1658669400000|2022-07-24 13:30:00|53.14|51.74|53.09|51.69|53.15|51.75|53.04|51.64|110
1658669700000|2022-07-24 13:35:00|53.1|51.7|53.08|51.68|53.17|51.77|53.08|51.68|57
1658670000000|2022-07-24 13:40:00|53.09|51.69|53|51.6|53.15|51.75|52.98|51.58|117
1658670300000|2022-07-24 13:45:00|52.99|51.59|53.07|51.67|53.07|51.67|52.97|51.57|97
1658670600000|2022-07-24 13:50:00|53.06|51.66|53|51.6|53.12|51.72|53|51.6|87
1658670900000|2022-07-24 13:55:00|53.01|51.61|52.95|51.55|53.04|51.64|52.94|51.54|53
1658671200000|2022-07-24 14:00:00|52.94|51.54|52.88|51.48|52.99|51.59|52.85|51.45|95
1658671500000|2022-07-24 14:05:00|52.89|51.49|52.92|51.52|53.11|51.71|52.71|51.31|190
1658671800000|2022-07-24 14:10:00|52.94|51.54|53.01|51.61|53.1|51.7|52.84|51.44|219
1658672100000|2022-07-24 14:15:00|53.02|51.62|53.23|51.83|53.32|51.92|53.01|51.61|178
1658672400000|2022-07-24 14:20:00|53.24|51.84|53.07|51.67|53.42|52.02|53.04|51.64|283
1658672700000|2022-07-24 14:25:00|53.06|51.66|53.26|51.86|53.27|51.87|52.89|51.49|225
1658673000000|2022-07-24 14:30:00|53.25|51.85|53.15|51.75|53.34|51.94|53.13|51.73|172
1658673300000|2022-07-24 14:35:00|53.16|51.76|53.06|51.66|53.22|51.82|53.06|51.66|106
1658673600000|2022-07-24 14:40:00|53.05|51.65|53.02|51.62|53.08|51.68|52.99|51.59|142
1658673900000|2022-07-24 14:45:00|53.01|51.61|53.04|51.64|53.09|51.69|52.86|51.46|115
1658674200000|2022-07-24 14:50:00|53.03|51.63|53.14|51.74|53.17|51.77|52.98|51.58|151
1658674500000|2022-07-24 14:55:00|53.15|51.75|53.08|51.68|53.16|51.76|53.05|51.65|124
1658674800000|2022-07-24 15:00:00|53.07|51.67|53.03|51.63|53.07|51.67|52.97|51.57|56
1658675100000|2022-07-24 15:05:00|53.04|51.64|52.9|51.5|53.07|51.67|52.88|51.48|118
1658675400000|2022-07-24 15:10:00|52.89|51.49|53.2|51.8|53.27|51.87|52.89|51.49|152
1658675700000|2022-07-24 15:15:00|53.19|51.79|52.97|51.57|53.25|51.85|52.96|51.56|148
1658676000000|2022-07-24 15:20:00|52.96|51.56|52.92|51.52|53.05|51.65|52.9|51.5|83
1658676300000|2022-07-24 15:25:00|52.91|51.51|53.03|51.63|53.05|51.65|52.91|51.51|63
1658676600000|2022-07-24 15:30:00|53.02|51.62|53.24|51.84|53.24|51.84|52.91|51.51|142
1658676900000|2022-07-24 15:35:00|53.25|51.85|53.24|51.84|53.41|52.01|53.17|51.77|127
1658677200000|2022-07-24 15:40:00|53.23|51.83|53.27|51.87|53.33|51.93|53.23|51.83|90
1658677500000|2022-07-24 15:45:00|53.25|51.85|53.31|51.91|53.31|51.91|53.22|51.82|74
1658677800000|2022-07-24 15:50:00|53.32|51.92|53.29|51.89|53.41|52.01|53.28|51.88|70
1658678100000|2022-07-24 15:55:00|53.3|51.9|53.49|52.09|53.57|52.17|53.3|51.9|76
1658678400000|2022-07-24 16:00:00|53.48|52.08|53.27|51.87|53.51|52.11|53.14|51.74|202
1658678700000|2022-07-24 16:05:00|53.28|51.88|53.14|51.74|53.46|52.06|53.14|51.74|229
1658679000000|2022-07-24 16:10:00|53.13|51.73|53.23|51.83|53.35|51.95|53.13|51.73|183
1658679300000|2022-07-24 16:15:00|53.22|51.82|53.06|51.66|53.22|51.82|53.03|51.63|155
1658679600000|2022-07-24 16:20:00|53.05|51.65|53.01|51.61|53.12|51.72|52.95|51.55|136
1658679900000|2022-07-24 16:25:00|53|51.6|52.95|51.55|53|51.6|52.84|51.44|119
1658680200000|2022-07-24 16:30:00|52.94|51.54|52.9|51.5|52.94|51.54|52.81|51.41|141
1658680500000|2022-07-24 16:35:00|52.89|51.49|52.95|51.55|52.96|51.56|52.84|51.44|106
1658680800000|2022-07-24 16:40:00|52.94|51.54|53.03|51.63|53.04|51.64|52.93|51.53|86
1658681100000|2022-07-24 16:45:00|53.02|51.62|52.82|51.42|53.02|51.62|52.79|51.39|65
1658681400000|2022-07-24 16:50:00|52.83|51.43|52.92|51.52|52.92|51.52|52.83|51.43|38
1658681700000|2022-07-24 16:55:00|52.91|51.51|52.83|51.43|52.92|51.52|52.83|51.43|47
1658682000000|2022-07-24 17:00:00|52.84|51.44|52.88|51.48|52.89|51.49|52.8|51.4|71
1658682300000|2022-07-24 17:05:00|52.87|51.47|52.73|51.33|52.87|51.47|52.72|51.32|53
1658682600000|2022-07-24 17:10:00|52.74|51.34|52.92|51.52|53.02|51.62|52.73|51.33|159
1658682900000|2022-07-24 17:15:00|52.93|51.53|52.97|51.57|53.04|51.64|52.91|51.51|134
1658683200000|2022-07-24 17:20:00|52.98|51.58|52.97|51.57|53.03|51.63|52.95|51.55|118
1658683500000|2022-07-24 17:25:00|52.98|51.58|52.91|51.51|53|51.6|52.89|51.49|112
1658683800000|2022-07-24 17:30:00|52.9|51.5|52.48|51.08|52.9|51.5|52.47|51.07|175
1658684100000|2022-07-24 17:35:00|52.47|51.07|52.49|51.09|52.58|51.18|52.43|51.03|114
1658684400000|2022-07-24 17:40:00|52.5|51.1|52.72|51.32|52.73|51.33|52.49|51.09|117
1658684700000|2022-07-24 17:45:00|52.71|51.31|52.52|51.12|52.71|51.31|52.46|51.06|104
1658685000000|2022-07-24 17:50:00|52.51|51.11|52.62|51.22|52.66|51.26|52.48|51.08|118
1658685300000|2022-07-24 17:55:00|52.61|51.21|52.61|51.21|52.67|51.27|52.54|51.14|100
1658685600000|2022-07-24 18:00:00|52.6|51.2|52.53|51.13|52.7|51.3|52.44|51.04|128
1658685900000|2022-07-24 18:05:00|52.52|51.12|52.57|51.17|52.64|51.24|52.49|51.09|119
1658686200000|2022-07-24 18:10:00|52.58|51.18|52.52|51.12|52.59|51.19|52.48|51.08|87
1658686500000|2022-07-24 18:15:00|52.51|51.11|52.53|51.13|52.57|51.17|52.48|51.08|94
1658686800000|2022-07-24 18:20:00|52.52|51.12|52.37|50.97|52.55|51.15|52.37|50.97|104
1658687100000|2022-07-24 18:25:00|52.38|50.98|52.42|51.02|52.46|51.06|52.37|50.97|67
1658687400000|2022-07-24 18:30:00|52.43|51.03|52.37|50.97|52.44|51.04|52.29|50.89|110
1658687700000|2022-07-24 18:35:00|52.36|50.96|52.38|50.98|52.45|51.05|52.22|50.82|126
1658688000000|2022-07-24 18:40:00|52.39|50.99|52.37|50.97|52.4|51|52.33|50.93|101
1658688300000|2022-07-24 18:45:00|52.36|50.96|52.49|51.09|52.51|51.11|52.34|50.94|108
1658688600000|2022-07-24 18:50:00|52.5|51.1|52.43|51.03|52.5|51.1|52.4|51|141
1658688900000|2022-07-24 18:55:00|52.42|51.02|52.53|51.13|52.61|51.21|52.41|51.01|125
1658689200000|2022-07-24 19:00:00|52.52|51.12|52.46|51.06|52.54|51.14|52.45|51.05|64
1658689500000|2022-07-24 19:05:00|52.45|51.05|52.41|51.01|52.49|51.09|52.33|50.93|107
1658689800000|2022-07-24 19:10:00|52.4|51|52.56|51.16|52.65|51.25|52.4|51|173
1658690100000|2022-07-24 19:15:00|52.55|51.15|52.3|50.9|52.58|51.18|52.27|50.87|147
1658690400000|2022-07-24 19:20:00|52.31|50.91|52.38|50.98|52.38|50.98|52.29|50.89|136
1658690700000|2022-07-24 19:25:00|52.37|50.97|52.53|51.13|52.55|51.15|52.34|50.94|142
1658691000000|2022-07-24 19:30:00|52.54|51.14|52.6|51.2|52.61|51.21|52.51|51.11|119
1658691300000|2022-07-24 19:35:00|52.59|51.19|52.57|51.17|52.63|51.23|52.57|51.17|61
1658691600000|2022-07-24 19:40:00|52.56|51.16|52.56|51.16|52.62|51.22|52.54|51.14|73
1658691900000|2022-07-24 19:45:00|52.55|51.15|52.47|51.07|52.59|51.19|52.46|51.06|126
1658692200000|2022-07-24 19:50:00|52.48|51.08|52.41|51.01|52.49|51.09|52.38|50.98|121
1658692500000|2022-07-24 19:55:00|52.42|51.02|52.42|51.02|52.45|51.05|52.4|51|43
1658692800000|2022-07-24 20:00:00|52.41|51.01|52.34|50.94|52.41|51.01|52.32|50.92|84
1658693100000|2022-07-24 20:05:00|52.35|50.95|52.41|51.01|52.48|51.08|52.32|50.92|87
1658693400000|2022-07-24 20:10:00|52.42|51.02|52.36|50.96|52.47|51.07|52.36|50.96|53
1658693700000|2022-07-24 20:15:00|52.37|50.97|52.28|50.88|52.42|51.02|52.27|50.87|90
1658694000000|2022-07-24 20:20:00|52.29|50.89|52.26|50.86|52.32|50.92|52.24|50.84|62
1658694300000|2022-07-24 20:25:00|52.27|50.87|52.32|50.92|52.34|50.94|52.26|50.86|50
1658694600000|2022-07-24 20:30:00|52.31|50.91|52.29|50.89|52.32|50.92|52.27|50.87|79
1658694900000|2022-07-24 20:35:00|52.28|50.88|52.33|50.93|52.35|50.95|52.28|50.88|53
1658695200000|2022-07-24 20:40:00|52.32|50.92|52.58|51.18|52.58|51.18|52.32|50.92|105
1658695500000|2022-07-24 20:45:00|52.57|51.17|52.45|51.05|52.57|51.17|52.4|51|105
1658695800000|2022-07-24 20:50:00|52.46|51.06|52.47|51.07|52.51|51.11|52.41|51.01|68
1658696100000|2022-07-24 20:55:00|52.46|51.06|52.37|50.97|52.48|51.08|52.37|50.97|102
1658696400000|2022-07-24 21:00:00|52.38|50.98|52.5|51.1|52.56|51.16|52.38|50.98|60
1658696700000|2022-07-24 21:05:00|52.51|51.11|52.43|51.03|52.52|51.12|52.3|50.9|133
1658697000000|2022-07-24 21:10:00|52.42|51.02|52.6|51.2|52.67|51.27|52.4|51|117
1658697300000|2022-07-24 21:15:00|52.61|51.21|52.66|51.26|52.66|51.26|52.52|51.12|75
1658697600000|2022-07-24 21:20:00|52.65|51.25|52.63|51.23|52.7|51.3|52.62|51.22|50
1658697900000|2022-07-24 21:25:00|52.62|51.22|52.64|51.24|52.64|51.24|52.58|51.18|41
1658698200000|2022-07-24 21:30:00|52.63|51.23|52.71|51.31|52.75|51.35|52.6|51.2|53
1658698500000|2022-07-24 21:35:00|52.72|51.32|52.67|51.27|52.75|51.35|52.64|51.24|55
1658698800000|2022-07-24 21:40:00|52.68|51.28|52.63|51.23|52.72|51.32|52.58|51.18|129
1658699100000|2022-07-24 21:45:00|52.62|51.22|52.85|51.45|52.86|51.46|52.62|51.22|110
1658699400000|2022-07-24 21:50:00|52.84|51.44|52.9|51.5|52.99|51.59|52.81|51.41|121
1658699700000|2022-07-24 21:55:00|52.89|51.49|52.94|51.54|52.97|51.57|52.82|51.42|85
1658700000000|2022-07-24 22:00:00|52.95|51.55|52.86|51.46|53.01|51.61|52.82|51.42|182
1658700300000|2022-07-24 22:05:00|52.87|51.47|53.03|51.63|53.09|51.69|52.84|51.44|177
1658700600000|2022-07-24 22:10:00|53.04|51.64|53.02|51.62|53.13|51.73|53|51.6|130
1658700900000|2022-07-24 22:15:00|53.01|51.61|52.94|51.54|53.07|51.67|52.91|51.51|115
1658701200000|2022-07-24 22:20:00|52.93|51.53|52.86|51.46|52.97|51.57|52.83|51.43|92
1658701500000|2022-07-24 22:25:00|52.87|51.47|52.87|51.47|52.97|51.57|52.83|51.43|105
1658701800000|2022-07-24 22:30:00|52.86|51.46|52.88|51.48|52.93|51.53|52.85|51.45|68
1658702100000|2022-07-24 22:35:00|52.89|51.49|53.25|51.85|53.26|51.86|52.88|51.48|99
1658702400000|2022-07-24 22:40:00|53.24|51.84|53.28|51.88|53.33|51.93|53.03|51.63|349
1658702700000|2022-07-24 22:45:00|53.29|51.89|53.08|51.68|53.35|51.95|53.06|51.66|305
1658703000000|2022-07-24 22:50:00|53.09|51.69|52.17|50.77|53.09|51.69|51.95|50.55|403
1658703300000|2022-07-24 22:55:00|52.16|50.76|52.15|50.75|52.28|50.88|51.98|50.58|382
1658703600000|2022-07-24 23:00:00|52.16|50.76|51.82|50.42|52.31|50.91|51.8|50.4|280
1658703900000|2022-07-24 23:05:00|51.81|50.41|52|50.6|52.04|50.64|51.78|50.38|300
1658704200000|2022-07-24 23:10:00|52.01|50.61|52.16|50.76|52.2|50.8|51.98|50.58|183
1658704500000|2022-07-24 23:15:00|52.17|50.77|52.22|50.82|52.26|50.86|52.1|50.7|235
1658704800000|2022-07-24 23:20:00|52.23|50.83|52.4|51|52.41|51.01|52.19|50.79|168
1658705100000|2022-07-24 23:25:00|52.41|51.01|52.57|51.17|52.58|51.18|52.38|50.98|143
1658705400000|2022-07-24 23:30:00|52.58|51.18|52.53|51.13|52.61|51.21|52.53|51.13|161
1658705700000|2022-07-24 23:35:00|52.54|51.14|52.41|51.01|52.55|51.15|52.36|50.96|117
1658706000000|2022-07-24 23:40:00|52.42|51.02|52.35|50.95|52.43|51.03|52.33|50.93|102
1658706300000|2022-07-24 23:45:00|52.34|50.94|52.21|50.81|52.4|51|52.13|50.73|162
1658706600000|2022-07-24 23:50:00|52.2|50.8|52.12|50.72|52.21|50.81|52.1|50.7|123
1658706900000|2022-07-24 23:55:00|52.11|50.71|51.91|50.51|52.11|50.71|51.9|50.5|123
1658707200000|2022-07-25 00:00:00|51.9|50.5|52.08|50.68|52.12|50.72|51.88|50.48|174
1658707500000|2022-07-25 00:05:00|52.09|50.69|52.11|50.71|52.15|50.75|51.9|50.5|166
1658707800000|2022-07-25 00:10:00|52.09|50.69|52.12|50.72|52.15|50.75|52|50.6|113
1658708100000|2022-07-25 00:15:00|52.11|50.71|52.06|50.66|52.25|50.85|52.05|50.65|134
1658708400000|2022-07-25 00:20:00|52.07|50.67|51.79|50.39|52.1|50.7|51.72|50.32|212
1658708700000|2022-07-25 00:25:00|51.8|50.4|51.08|49.68|51.83|50.43|51.08|49.68|366
1658709000000|2022-07-25 00:30:00|51.07|49.67|51.11|49.71|51.32|49.92|51.06|49.66|316
1658709300000|2022-07-25 00:35:00|51.12|49.72|50.96|49.56|51.24|49.84|50.96|49.56|183
1658709600000|2022-07-25 00:40:00|50.95|49.55|50.91|49.51|51.03|49.63|50.83|49.43|261
1658709900000|2022-07-25 00:45:00|50.92|49.52|50.68|49.28|51|49.6|50.65|49.25|299
1658710200000|2022-07-25 00:50:00|50.69|49.29|50.35|49.65|50.83|49.65|50.35|49.27|211
1658710500000|2022-07-25 00:55:00|50.36|49.66|50.28|49.58|50.38|49.68|50.21|49.51|178
1658710800000|2022-07-25 01:00:00|50.27|49.57|50.54|49.14|50.7|49.6|50.24|49.1|179
1658711100000|2022-07-25 01:05:00|50.53|49.13|50.46|49.06|50.57|49.17|50.41|49.01|166
1658711400000|2022-07-25 01:10:00|50.45|49.05|50.46|49.06|50.55|49.15|50.41|49.01|128
1658711700000|2022-07-25 01:15:00|50.45|49.05|50.6|49.2|50.64|49.24|50.44|49.04|118
1658712000000|2022-07-25 01:20:00|50.61|49.21|50.61|49.21|50.65|49.25|50.55|49.15|133
1658712300000|2022-07-25 01:25:00|50.6|49.2|50.49|49.09|50.65|49.25|50.44|49.04|112
1658712600000|2022-07-25 01:30:00|50.5|49.1|50.47|49.07|50.59|49.19|50.37|48.97|181
1658712900000|2022-07-25 01:35:00|50.46|49.06|50.52|49.12|50.55|49.15|50.43|49.03|66
1658713200000|2022-07-25 01:40:00|50.51|49.11|50.42|49.02|50.51|49.11|50.24|48.84|212
1658713500000|2022-07-25 01:45:00|50.43|49.03|50.21|48.81|50.43|49.03|50.21|48.81|161
1658713800000|2022-07-25 01:50:00|50.22|48.82|50.28|48.88|50.28|48.88|50.12|48.72|169
1658714100000|2022-07-25 01:55:00|50.27|48.87|50.22|48.82|50.29|48.89|50.21|48.81|125
1658714400000|2022-07-25 02:00:00|50.21|48.81|50.21|48.81|50.24|48.84|50.16|48.76|125
1658714700000|2022-07-25 02:05:00|50.22|48.82|50.08|48.68|50.23|48.83|50.03|48.63|161
1658715000000|2022-07-25 02:10:00|50.07|48.67|50.16|48.76|50.17|48.77|49.99|48.59|162
1658715300000|2022-07-25 02:15:00|50.17|48.77|50.23|48.83|50.24|48.84|50.15|48.75|134
1658715600000|2022-07-25 02:20:00|50.22|48.82|50.04|48.64|50.22|48.82|49.95|48.55|278
1658715900000|2022-07-25 02:25:00|50.06|48.66|50.07|48.67|50.09|48.69|49.97|48.57|178
1658716200000|2022-07-25 02:30:00|50.06|48.66|49.84|48.44|50.07|48.67|49.84|48.44|267
1658716500000|2022-07-25 02:35:00|49.83|48.43|49.95|48.55|49.96|48.56|49.79|48.39|233
1658716800000|2022-07-25 02:40:00|49.96|48.56|49.97|48.57|50.03|48.63|49.94|48.54|113
1658717100000|2022-07-25 02:45:00|49.96|48.56|50.06|48.66|50.21|48.81|49.94|48.54|161
1658717400000|2022-07-25 02:50:00|50.05|48.65|50.06|48.66|50.11|48.71|50|48.6|113
1658717700000|2022-07-25 02:55:00|50.07|48.67|50.07|48.67|50.11|48.71|50|48.6|74
1658718000000|2022-07-25 03:00:00|50.06|48.66|50.05|48.65|50.06|48.66|49.86|48.46|122
1658718300000|2022-07-25 03:05:00|50.04|48.64|50.16|48.76|50.18|48.78|50.02|48.62|137
1658718600000|2022-07-25 03:10:00|50.17|48.77|50.19|48.79|50.19|48.79|50.11|48.71|57
1658718900000|2022-07-25 03:15:00|50.18|48.78|50.03|48.63|50.22|48.82|50|48.6|134
1658719200000|2022-07-25 03:20:00|50.04|48.64|49.91|48.51|50.05|48.65|49.86|48.46|134
1658719500000|2022-07-25 03:25:00|49.92|48.52|49.96|48.56|50|48.6|49.92|48.52|96
1658719800000|2022-07-25 03:30:00|49.97|48.57|49.83|48.43|49.97|48.57|49.81|48.41|116
1658720100000|2022-07-25 03:35:00|49.85|48.45|50.07|48.67|50.07|48.67|49.83|48.43|68
1658720400000|2022-07-25 03:40:00|50.08|48.68|49.97|48.57|50.11|48.71|49.94|48.54|121
1658720700000|2022-07-25 03:45:00|49.98|48.58|49.99|48.59|49.99|48.59|49.92|48.52|121
1658721000000|2022-07-25 03:50:00|50|48.6|49.87|48.47|50.01|48.61|49.85|48.45|117
1658721300000|2022-07-25 03:55:00|49.86|48.46|50.01|48.61|50.02|48.62|49.78|48.38|112
1658721600000|2022-07-25 04:00:00|50|48.6|49.82|48.42|50|48.6|49.82|48.42|91
1658721900000|2022-07-25 04:05:00|49.83|48.43|49.71|48.31|49.84|48.44|49.69|48.29|116
1658722200000|2022-07-25 04:10:00|49.7|48.3|49.8|48.4|49.8|48.4|49.6|48.2|124
1658722500000|2022-07-25 04:15:00|49.79|48.39|49.8|48.4|49.81|48.41|49.72|48.32|85
1658722800000|2022-07-25 04:20:00|49.79|48.39|49.91|48.51|49.93|48.53|49.77|48.37|73
1658723100000|2022-07-25 04:25:00|49.9|48.5|49.9|48.5|49.9|48.5|49.82|48.42|89
1658723400000|2022-07-25 04:30:00|49.89|48.49|49.91|48.51|49.94|48.54|49.81|48.41|90
1658723700000|2022-07-25 04:35:00|49.92|48.52|49.92|48.52|49.95|48.55|49.88|48.48|88
1658724000000|2022-07-25 04:40:00|49.93|48.53|49.89|48.49|49.95|48.55|49.89|48.49|98
1658724300000|2022-07-25 04:45:00|49.91|48.51|49.98|48.58|49.98|48.58|49.89|48.49|48
1658724600000|2022-07-25 04:50:00|49.97|48.57|50.09|48.69|50.11|48.71|49.96|48.56|65
1658724900000|2022-07-25 04:55:00|50.1|48.7|50.2|48.8|50.22|48.82|50.1|48.7|79
1658725200000|2022-07-25 05:00:00|50.21|48.81|50.09|48.69|50.21|48.81|50.07|48.67|103
1658725500000|2022-07-25 05:05:00|50.08|48.68|50.16|48.76|50.18|48.78|50.05|48.65|83
1658725800000|2022-07-25 05:10:00|50.17|48.77|50.15|48.75|50.17|48.77|50.1|48.7|66
1658726100000|2022-07-25 05:15:00|50.16|48.76|50.17|48.77|50.21|48.81|50.12|48.72|100
1658726400000|2022-07-25 05:20:00|50.16|48.76|50.16|48.76|50.18|48.78|50.13|48.73|47
1658726700000|2022-07-25 05:25:00|50.17|48.77|49.98|48.58|50.17|48.77|49.98|48.58|155
1658727000000|2022-07-25 05:30:00|49.97|48.57|50.11|48.71|50.12|48.72|49.93|48.53|105
1658727300000|2022-07-25 05:35:00|50.12|48.72|50.17|48.77|50.18|48.78|50.12|48.72|29
1658727600000|2022-07-25 05:40:00|50.16|48.76|50.21|48.81|50.22|48.82|50.12|48.72|65
1658727900000|2022-07-25 05:45:00|50.2|48.8|50.14|48.74|50.2|48.8|50.14|48.74|38
1658728200000|2022-07-25 05:50:00|50.15|48.75|50.18|48.78|50.21|48.81|50.13|48.73|46
1658728500000|2022-07-25 05:55:00|50.19|48.79|50.3|48.9|50.32|48.92|50.19|48.79|46
1658728800000|2022-07-25 06:00:00|50.31|48.91|50.25|48.85|50.32|48.92|50.19|48.79|57
1658729100000|2022-07-25 06:05:00|50.24|48.84|50.28|48.88|50.28|48.88|50.23|48.83|19
1658729400000|2022-07-25 06:10:00|50.29|48.89|50.26|48.86|50.29|48.89|50.21|48.81|51
1658729700000|2022-07-25 06:15:00|50.25|48.85|50.2|48.8|50.27|48.87|50.19|48.79|61
1658730000000|2022-07-25 06:20:00|50.19|48.79|50.12|48.72|50.2|48.8|50.06|48.66|70
1658730300000|2022-07-25 06:25:00|50.11|48.71|50.25|48.85|50.26|48.86|50.11|48.71|51
1658730600000|2022-07-25 06:30:00|50.26|48.86|50.19|48.79|50.28|48.88|50.19|48.79|69
1658730900000|2022-07-25 06:35:00|50.2|48.8|50.06|48.66|50.2|48.8|50.05|48.65|101
1658731200000|2022-07-25 06:40:00|50.07|48.67|49.97|48.57|50.07|48.67|49.94|48.54|92
1658731500000|2022-07-25 06:45:00|49.98|48.58|50.07|48.67|50.15|48.75|49.97|48.57|59
1658731800000|2022-07-25 06:50:00|50.08|48.68|50.06|48.66|50.09|48.69|50|48.6|70
1658732100000|2022-07-25 06:55:00|50.07|48.67|50.12|48.72|50.19|48.79|50.03|48.63|69
1658732400000|2022-07-25 07:00:00|50.14|48.74|50.11|48.71|50.14|48.74|50.02|48.62|88
1658732700000|2022-07-25 07:05:00|50.1|48.7|50.07|48.67|50.12|48.72|50.07|48.67|50
1658733000000|2022-07-25 07:10:00|50.08|48.68|50.13|48.73|50.13|48.73|50.06|48.66|54
1658733300000|2022-07-25 07:15:00|50.14|48.74|50.14|48.74|50.18|48.78|50.12|48.72|61
1658733600000|2022-07-25 07:20:00|50.13|48.73|50.11|48.71|50.16|48.76|49.97|48.57|113
1658733900000|2022-07-25 07:25:00|50.12|48.72|50.1|48.7|50.16|48.76|50.08|48.68|65
1658734200000|2022-07-25 07:30:00|50.11|48.71|50.11|48.71|50.12|48.72|50.04|48.64|93
1658734500000|2022-07-25 07:35:00|50.1|48.7|50.25|48.85|50.26|48.86|50.1|48.7|79
1658734800000|2022-07-25 07:40:00|50.24|48.84|50.43|49.03|50.43|49.03|50.24|48.84|69
1658735100000|2022-07-25 07:45:00|50.42|49.02|50.4|49|50.46|49.06|50.36|48.96|105
1658735400000|2022-07-25 07:50:00|50.39|48.99|50.37|48.97|50.4|49|50.32|48.92|108
1658735700000|2022-07-25 07:55:00|50.36|48.96|50.28|48.88|50.39|48.99|50.28|48.88|76
1658736000000|2022-07-25 08:00:00|50.29|48.89|50.22|48.82|50.35|48.95|50.22|48.82|73
1658736300000|2022-07-25 08:05:00|50.21|48.81|50.16|48.76|50.24|48.84|50.16|48.76|99
1658736600000|2022-07-25 08:10:00|50.15|48.75|50.06|48.66|50.16|48.76|50.03|48.63|69
1658736900000|2022-07-25 08:15:00|50.05|48.65|50.16|48.76|50.18|48.78|50.05|48.65|78
1658737200000|2022-07-25 08:20:00|50.14|48.74|49.89|48.49|50.14|48.74|49.88|48.48|125
1658737500000|2022-07-25 08:25:00|49.88|48.48|49.9|48.5|49.94|48.54|49.86|48.46|116
1658737800000|2022-07-25 08:30:00|49.89|48.49|50.05|48.65|50.05|48.65|49.87|48.47|88
1658738100000|2022-07-25 08:35:00|50.04|48.64|50.32|48.92|50.32|48.92|50.01|48.61|119
1658738400000|2022-07-25 08:40:00|50.33|48.93|50.35|48.95|50.43|49.03|50.28|48.88|81
1658738700000|2022-07-25 08:45:00|50.36|48.96|50.36|48.96|50.45|49.05|50.3|48.9|118
1658739000000|2022-07-25 08:50:00|50.35|48.95|50.45|49.05|50.46|49.06|50.34|48.94|101
1658739300000|2022-07-25 08:55:00|50.44|49.04|50.39|48.99|50.46|49.06|50.32|48.92|81
1658739600000|2022-07-25 09:00:00|50.38|48.98|50.18|48.78|50.38|48.98|50.16|48.76|134
1658739900000|2022-07-25 09:05:00|50.17|48.77|50.17|48.77|50.27|48.87|50.15|48.75|89
1658740200000|2022-07-25 09:10:00|50.16|48.76|50.15|48.75|50.21|48.81|50.14|48.74|84
1658740500000|2022-07-25 09:15:00|50.14|48.74|50.13|48.73|50.15|48.75|50.05|48.65|75
1658740800000|2022-07-25 09:20:00|50.12|48.72|50.21|48.81|50.22|48.82|50.11|48.71|66
1658741100000|2022-07-25 09:25:00|50.2|48.8|50.14|48.74|50.21|48.81|50.12|48.72|43
1658741400000|2022-07-25 09:30:00|50.13|48.73|50.21|48.81|50.21|48.81|50.12|48.72|40
1658741700000|2022-07-25 09:35:00|50.22|48.82|50.19|48.79|50.26|48.86|50.13|48.73|47
1658742000000|2022-07-25 09:40:00|50.2|48.8|50.11|48.71|50.23|48.83|50.09|48.69|50
1658742300000|2022-07-25 09:45:00|50.1|48.7|50.16|48.76|50.17|48.77|50.08|48.68|56
1658742600000|2022-07-25 09:50:00|50.15|48.75|50.08|48.68|50.15|48.75|50.07|48.67|35
1658742900000|2022-07-25 09:55:00|50.1|48.7|50.23|48.83|50.24|48.84|50.1|48.7|54
1658743200000|2022-07-25 10:00:00|50.24|48.84|50.21|48.81|50.29|48.89|50.18|48.78|74
1658743500000|2022-07-25 10:05:00|50.2|48.8|50.19|48.79|50.21|48.81|50.1|48.7|69
1658743800000|2022-07-25 10:10:00|50.18|48.78|50.2|48.8|50.23|48.83|50.14|48.74|45
1658744100000|2022-07-25 10:15:00|50.21|48.81|50.33|48.93|50.42|49.02|50.18|48.78|114
1658744400000|2022-07-25 10:20:00|50.34|48.94|50.37|48.97|50.37|48.97|50.32|48.92|42
1658744700000|2022-07-25 10:25:00|50.36|48.96|50.39|48.99|50.4|49|50.32|48.92|50
1658745000000|2022-07-25 10:30:00|50.38|48.98|50.37|48.97|50.4|49|50.35|48.95|62
1658745300000|2022-07-25 10:35:00|50.36|48.96|50.36|48.96|50.39|48.99|50.32|48.92|40
1658745600000|2022-07-25 10:40:00|50.35|48.95|50.44|49.04|50.45|49.05|50.31|48.91|56
1658745900000|2022-07-25 10:45:00|50.45|49.05|50.41|49.01|50.45|49.05|50.37|48.97|104
1658746200000|2022-07-25 10:50:00|50.42|49.02|50.33|48.93|50.42|49.02|50.33|48.93|63
1658746500000|2022-07-25 10:55:00|50.32|48.92|50.36|48.96|50.38|48.98|50.3|48.9|33
1658746800000|2022-07-25 11:00:00|50.35|48.95|50.46|49.06|50.46|49.06|50.3|48.9|56
1658747100000|2022-07-25 11:05:00|50.48|49.08|50.23|48.83|50.51|49.11|50.22|48.82|134
1658747400000|2022-07-25 11:10:00|50.22|48.82|50.23|48.83|50.3|48.9|50.17|48.77|50
1658747700000|2022-07-25 11:15:00|50.22|48.82|50.13|48.73|50.26|48.86|50.11|48.71|57
1658748000000|2022-07-25 11:20:00|50.14|48.74|50.22|48.82|50.23|48.83|50.11|48.71|67
1658748300000|2022-07-25 11:25:00|50.21|48.81|50.12|48.72|50.25|48.85|50.11|48.71|36
1658748600000|2022-07-25 11:30:00|50.11|48.71|50.14|48.74|50.17|48.77|50.11|48.71|46
1658748900000|2022-07-25 11:35:00|50.13|48.73|50.1|48.7|50.2|48.8|50.06|48.66|49
1658749200000|2022-07-25 11:40:00|50.11|48.71|50.1|48.7|50.18|48.78|50.1|48.7|64
1658749500000|2022-07-25 11:45:00|50.11|48.71|50.06|48.66|50.16|48.76|50|48.6|88
1658749800000|2022-07-25 11:50:00|50.07|48.67|50.02|48.62|50.15|48.75|50.02|48.62|78
1658750100000|2022-07-25 11:55:00|50.01|48.61|49.86|48.46|50.02|48.62|49.83|48.43|80
1658750400000|2022-07-25 12:00:00|49.89|48.49|49.9|48.5|49.95|48.55|49.87|48.47|75
1658750700000|2022-07-25 12:05:00|49.89|48.49|49.68|48.28|49.91|48.51|49.65|48.25|172
1658751000000|2022-07-25 12:10:00|49.69|48.29|49.82|48.42|49.82|48.42|49.69|48.29|147
1658751300000|2022-07-25 12:15:00|49.81|48.41|49.93|48.53|49.97|48.57|49.77|48.37|110
1658751600000|2022-07-25 12:20:00|49.92|48.52|49.91|48.51|49.93|48.53|49.76|48.36|119
1658751900000|2022-07-25 12:25:00|49.9|48.5|49.87|48.47|49.91|48.51|49.82|48.42|61
1658752200000|2022-07-25 12:30:00|49.88|48.48|49.94|48.54|49.94|48.54|49.87|48.47|39
1658752500000|2022-07-25 12:35:00|49.93|48.53|49.9|48.5|49.93|48.53|49.86|48.46|68
1658752800000|2022-07-25 12:40:00|49.91|48.51|49.87|48.47|49.95|48.55|49.87|48.47|61
1658753100000|2022-07-25 12:45:00|49.88|48.48|49.9|48.5|49.93|48.53|49.79|48.39|66
1658753400000|2022-07-25 12:50:00|49.91|48.51|49.89|48.49|49.95|48.55|49.88|48.48|43
1658753700000|2022-07-25 12:55:00|49.88|48.48|50.01|48.61|50.07|48.67|49.88|48.48|85
1658754000000|2022-07-25 13:00:00|50.02|48.62|50.08|48.68|50.08|48.68|50.02|48.62|45
1658754300000|2022-07-25 13:05:00|50.07|48.67|50.05|48.65|50.15|48.75|50.05|48.65|76
1658754600000|2022-07-25 13:10:00|50.06|48.66|49.85|48.45|50.1|48.7|49.83|48.43|117
1658754900000|2022-07-25 13:15:00|49.86|48.46|49.84|48.44|49.87|48.47|49.78|48.38|109
1658755200000|2022-07-25 13:20:00|49.85|48.45|50.1|48.7|50.21|48.81|49.84|48.44|158
1658755500000|2022-07-25 13:25:00|50.09|48.69|50.04|48.64|50.12|48.72|49.95|48.55|136
1658755800000|2022-07-25 13:30:00|50.05|48.65|49.96|48.56|50.18|48.78|49.91|48.51|308
1658756100000|2022-07-25 13:35:00|49.95|48.55|49.71|48.31|49.95|48.55|49.58|48.18|272
1658756400000|2022-07-25 13:40:00|49.72|48.32|50.03|48.63|50.18|48.78|49.69|48.29|284
1658756700000|2022-07-25 13:45:00|50.02|48.62|49.87|48.47|50.02|48.62|49.81|48.41|266
1658757000000|2022-07-25 13:50:00|49.88|48.48|49.95|48.55|50.05|48.65|49.86|48.46|161
1658757300000|2022-07-25 13:55:00|49.94|48.54|50.01|48.61|50.09|48.69|49.92|48.52|143
1658757600000|2022-07-25 14:00:00|50|48.6|49.84|48.44|50.04|48.64|49.84|48.44|146
1658757900000|2022-07-25 14:05:00|49.85|48.45|49.81|48.41|49.85|48.45|49.63|48.23|230
1658758200000|2022-07-25 14:10:00|49.79|48.39|49.5|48.1|49.84|48.44|49.49|48.09|177
1658758500000|2022-07-25 14:15:00|49.49|48.09|49.48|48.08|49.6|48.2|49.33|47.93|235
1658758800000|2022-07-25 14:20:00|49.49|48.09|49.5|48.1|49.69|48.29|49.47|48.07|169
1658759100000|2022-07-25 14:25:00|49.49|48.09|49.39|47.99|49.53|48.13|49.19|47.79|293
1658759400000|2022-07-25 14:30:00|49.4|48|49.47|48.07|49.57|48.17|49.34|47.94|225
1658759700000|2022-07-25 14:35:00|49.48|48.08|49.57|48.17|49.59|48.19|49.36|47.96|202
1658760000000|2022-07-25 14:40:00|49.58|48.18|49.76|48.36|49.76|48.36|49.54|48.14|191
1658760300000|2022-07-25 14:45:00|49.77|48.37|49.69|48.29|49.83|48.43|49.65|48.25|200
1658760600000|2022-07-25 14:50:00|49.68|48.28|49.74|48.34|49.77|48.37|49.67|48.27|129
1658760900000|2022-07-25 14:55:00|49.75|48.35|49.8|48.4|49.9|48.5|49.72|48.32|161
1658761200000|2022-07-25 15:00:00|49.79|48.39|49.83|48.43|49.93|48.53|49.77|48.37|140
1658761500000|2022-07-25 15:05:00|49.82|48.42|49.77|48.37|49.89|48.49|49.74|48.34|130
1658761800000|2022-07-25 15:10:00|49.76|48.36|49.59|48.19|49.78|48.38|49.57|48.17|104
1658762100000|2022-07-25 15:15:00|49.58|48.18|49.69|48.29|49.69|48.29|49.49|48.09|130
1658762400000|2022-07-25 15:20:00|49.68|48.28|49.6|48.2|49.72|48.32|49.55|48.15|117
1658762700000|2022-07-25 15:25:00|49.62|48.22|49.7|48.3|49.71|48.31|49.52|48.12|132
1658763000000|2022-07-25 15:30:00|49.69|48.29|49.88|48.48|49.9|48.5|49.69|48.29|117
1658763300000|2022-07-25 15:35:00|49.89|48.49|49.85|48.45|49.9|48.5|49.76|48.36|111
1658763600000|2022-07-25 15:40:00|49.84|48.44|49.89|48.49|49.92|48.52|49.84|48.44|64
1658763900000|2022-07-25 15:45:00|49.88|48.48|49.88|48.48|50.05|48.65|49.86|48.46|110
1658764200000|2022-07-25 15:50:00|49.87|48.47|49.9|48.5|49.91|48.51|49.82|48.42|103
1658764500000|2022-07-25 15:55:00|49.89|48.49|49.83|48.43|49.9|48.5|49.82|48.42|46
1658764800000|2022-07-25 16:00:00|49.82|48.42|50.08|48.68|50.1|48.7|49.81|48.41|123
1658765100000|2022-07-25 16:05:00|50.07|48.67|49.95|48.55|50.1|48.7|49.92|48.52|110
1658765400000|2022-07-25 16:10:00|49.96|48.56|49.92|48.52|50.05|48.65|49.88|48.48|109
1658765700000|2022-07-25 16:15:00|49.91|48.51|49.92|48.52|50.05|48.65|49.9|48.5|125
1658766000000|2022-07-25 16:20:00|49.93|48.53|49.8|48.4|49.93|48.53|49.75|48.35|118
1658766300000|2022-07-25 16:25:00|49.79|48.39|49.77|48.37|49.81|48.41|49.73|48.33|111
1658766600000|2022-07-25 16:30:00|49.76|48.36|49.72|48.32|49.83|48.43|49.72|48.32|108
1658766900000|2022-07-25 16:35:00|49.73|48.33|49.6|48.2|49.75|48.35|49.59|48.19|54
1658767200000|2022-07-25 16:40:00|49.59|48.19|49.87|48.47|49.89|48.49|49.59|48.19|117
1658767500000|2022-07-25 16:45:00|49.86|48.46|49.9|48.5|49.9|48.5|49.85|48.45|104
1658767800000|2022-07-25 16:50:00|49.91|48.51|49.84|48.44|49.91|48.51|49.83|48.43|54
1658768100000|2022-07-25 16:55:00|49.83|48.43|49.91|48.51|49.99|48.59|49.81|48.41|91
1658768400000|2022-07-25 17:00:00|49.92|48.52|49.98|48.58|50|48.6|49.92|48.52|63
1658768700000|2022-07-25 17:05:00|49.99|48.59|50.05|48.65|50.07|48.67|49.94|48.54|96
1658769000000|2022-07-25 17:10:00|50.06|48.66|50.01|48.61|50.14|48.74|50|48.6|98
1658769300000|2022-07-25 17:15:00|50.02|48.62|49.99|48.59|50.03|48.63|49.86|48.46|103
1658769600000|2022-07-25 17:20:00|49.98|48.58|49.95|48.55|50.02|48.62|49.94|48.54|66
1658769900000|2022-07-25 17:25:00|49.97|48.57|49.95|48.55|50.01|48.61|49.94|48.54|79
1658770200000|2022-07-25 17:30:00|49.96|48.56|49.97|48.57|50|48.6|49.92|48.52|60
1658770500000|2022-07-25 17:35:00|49.96|48.56|49.84|48.44|49.97|48.57|49.83|48.43|100
1658770800000|2022-07-25 17:40:00|49.85|48.45|49.88|48.48|49.9|48.5|49.78|48.38|63
1658771100000|2022-07-25 17:45:00|49.89|48.49|49.77|48.37|49.94|48.54|49.75|48.35|67
1658771400000|2022-07-25 17:50:00|49.76|48.36|49.71|48.31|49.79|48.39|49.69|48.29|82
1658771700000|2022-07-25 17:55:00|49.72|48.32|49.68|48.28|49.72|48.32|49.66|48.26|83
1658772000000|2022-07-25 18:00:00|49.67|48.27|49.65|48.25|49.74|48.34|49.62|48.22|97
1658772300000|2022-07-25 18:05:00|49.64|48.24|49.62|48.22|49.72|48.32|49.62|48.22|72
1658772600000|2022-07-25 18:10:00|49.63|48.23|49.74|48.34|49.78|48.38|49.62|48.22|71
1658772900000|2022-07-25 18:15:00|49.75|48.35|49.73|48.33|49.8|48.4|49.67|48.27|46
1658773200000|2022-07-25 18:20:00|49.72|48.32|49.89|48.49|49.9|48.5|49.71|48.31|62
1658773500000|2022-07-25 18:25:00|49.88|48.48|49.83|48.43|49.89|48.49|49.8|48.4|55
1658773800000|2022-07-25 18:30:00|49.84|48.44|49.98|48.58|49.98|48.58|49.82|48.42|50
1658774100000|2022-07-25 18:35:00|49.99|48.59|49.79|48.39|50.06|48.66|49.75|48.35|106
1658774400000|2022-07-25 18:40:00|49.8|48.4|49.86|48.46|49.91|48.51|49.8|48.4|76
1658774700000|2022-07-25 18:45:00|49.87|48.47|49.84|48.44|49.9|48.5|49.79|48.39|120
1658775000000|2022-07-25 18:50:00|49.85|48.45|49.8|48.4|49.86|48.46|49.74|48.34|107
1658775300000|2022-07-25 18:55:00|49.79|48.39|49.75|48.35|49.89|48.49|49.74|48.34|106
1658775600000|2022-07-25 19:00:00|49.72|48.32|49.67|48.27|49.77|48.37|49.66|48.26|129
1658775900000|2022-07-25 19:05:00|49.66|48.26|49.03|47.63|49.74|48.34|48.98|47.58|290
1658776200000|2022-07-25 19:10:00|49.02|47.62|48.96|47.56|49.06|47.66|48.84|47.44|272
1658776500000|2022-07-25 19:15:00|48.95|47.55|49.03|47.63|49.12|47.72|48.87|47.47|197
1658776800000|2022-07-25 19:20:00|49.04|47.64|48.95|47.55|49.07|47.67|48.85|47.45|184
1658777100000|2022-07-25 19:25:00|48.96|47.56|48.9|47.5|49.02|47.62|48.9|47.5|128
1658777400000|2022-07-25 19:30:00|48.91|47.51|48.82|47.42|49.05|47.65|48.75|47.35|302
1658777700000|2022-07-25 19:35:00|48.83|47.43|48.9|47.5|48.93|47.53|48.83|47.43|134
1658778000000|2022-07-25 19:40:00|48.89|47.49|48.9|47.5|48.96|47.56|48.82|47.42|139
1658778300000|2022-07-25 19:45:00|48.91|47.51|49.13|47.73|49.14|47.74|48.88|47.48|171
1658778600000|2022-07-25 19:50:00|49.12|47.72|49.37|47.97|49.39|47.99|49.07|47.67|146
1658778900000|2022-07-25 19:55:00|49.36|47.96|49.38|47.98|49.41|48.01|49.23|47.83|163
1658779200000|2022-07-25 20:00:00|49.39|47.99|49.73|48.33|49.84|48.44|49.37|47.97|277
1658779500000|2022-07-25 20:05:00|49.72|48.32|49.87|48.47|49.87|48.47|49.71|48.31|205
1658779800000|2022-07-25 20:10:00|49.86|48.46|49.97|48.57|49.99|48.59|49.8|48.4|200
1658780100000|2022-07-25 20:15:00|49.96|48.56|49.96|48.56|50.1|48.7|49.89|48.49|206
1658780400000|2022-07-25 20:20:00|49.95|48.55|50.11|48.71|50.11|48.71|49.95|48.55|152
1658780700000|2022-07-25 20:25:00|50.12|48.72|50.18|48.78|50.18|48.78|50.07|48.67|138
1658781000000|2022-07-25 20:30:00|50.17|48.77|50.06|48.66|50.18|48.78|50.04|48.64|128
1658781300000|2022-07-25 20:35:00|50.07|48.67|50.14|48.74|50.15|48.75|50.05|48.65|66
1658781600000|2022-07-25 20:40:00|50.16|48.76|50.4|49|50.4|49|50.15|48.75|242
1658781900000|2022-07-25 20:45:00|50.41|49.01|50.23|48.83|50.44|49.04|50.18|48.78|122
1658782200000|2022-07-25 20:50:00|50.24|48.84|50.35|48.95|50.4|49|50.24|48.84|140
1658782500000|2022-07-25 20:55:00|50.36|48.96|50.21|48.81|50.37|48.97|50.17|48.77|103
1658782800000|2022-07-25 21:00:00|50.2|48.8|50.15|48.75|50.21|48.81|50.12|48.72|86
1658783100000|2022-07-25 21:05:00|50.14|48.74|50.1|48.7|50.14|48.74|50.06|48.66|59
1658783400000|2022-07-25 21:10:00|50.08|48.68|50.2|48.8|50.2|48.8|50.08|48.68|32
1658783700000|2022-07-25 21:15:00|50.19|48.79|50.19|48.79|50.28|48.88|50.19|48.79|44
1658784000000|2022-07-25 21:20:00|50.2|48.8|50.24|48.84|50.25|48.85|50.2|48.8|29
1658784300000|2022-07-25 21:25:00|50.23|48.83|50.25|48.85|50.25|48.85|50.21|48.81|47
1658784600000|2022-07-25 21:30:00|50.26|48.86|50.24|48.84|50.26|48.86|50.23|48.83|37
1658784900000|2022-07-25 21:35:00|50.25|48.85|50.15|48.75|50.25|48.85|50.15|48.75|33
1658785200000|2022-07-25 21:40:00|50.14|48.74|50.08|48.68|50.14|48.74|50.01|48.61|45
1658785500000|2022-07-25 21:45:00|50.09|48.69|50.05|48.65|50.13|48.73|50.01|48.61|70
1658785800000|2022-07-25 21:50:00|50.04|48.64|50.02|48.62|50.1|48.7|50|48.6|73
1658786100000|2022-07-25 21:55:00|50.03|48.63|49.98|48.58|50.03|48.63|49.95|48.55|56
1658786400000|2022-07-25 22:00:00|49.99|48.59|50|48.6|50.06|48.66|49.94|48.54|134
1658786700000|2022-07-25 22:05:00|49.99|48.59|49.99|48.59|50.05|48.65|49.95|48.55|95
1658787000000|2022-07-25 22:10:00|50|48.6|49.78|48.38|50.02|48.62|49.77|48.37|127
1658787300000|2022-07-25 22:15:00|49.79|48.39|49.77|48.37|49.81|48.41|49.71|48.31|131
1658787600000|2022-07-25 22:20:00|49.76|48.36|49.66|48.26|49.76|48.36|49.54|48.14|135
1658787900000|2022-07-25 22:25:00|49.65|48.25|49.35|47.95|49.67|48.27|49.32|47.92|259
1658788200000|2022-07-25 22:30:00|49.34|47.94|49.29|47.89|49.45|48.05|49.26|47.86|271
1658788500000|2022-07-25 22:35:00|49.28|47.88|49.28|47.88|49.38|47.98|49.27|47.87|137
1658788800000|2022-07-25 22:40:00|49.27|47.87|49.49|48.09|49.54|48.14|49.24|47.84|137
1658789100000|2022-07-25 22:45:00|49.5|48.1|49.53|48.13|49.66|48.26|49.43|48.03|204
1658789400000|2022-07-25 22:50:00|49.52|48.12|49.55|48.15|49.57|48.17|49.46|48.06|105
1658789700000|2022-07-25 22:55:00|49.54|48.14|49.53|48.13|49.59|48.19|49.5|48.1|72
1658790000000|2022-07-25 23:00:00|49.52|48.12|49.55|48.15|49.58|48.18|49.44|48.04|101
1658790300000|2022-07-25 23:05:00|49.56|48.16|49.35|47.95|49.58|48.18|49.35|47.95|86
1658790600000|2022-07-25 23:10:00|49.36|47.96|49.3|47.9|49.41|48.01|49.23|47.83|142
1658790900000|2022-07-25 23:15:00|49.31|47.91|49.48|48.08|49.5|48.1|49.3|47.9|111
1658791200000|2022-07-25 23:20:00|49.47|48.07|49.5|48.1|49.53|48.13|49.38|47.98|116
1658791500000|2022-07-25 23:25:00|49.49|48.09|49.28|47.88|49.52|48.12|49.27|47.87|119
1658791800000|2022-07-25 23:30:00|49.27|47.87|49.41|48.01|49.44|48.04|49.26|47.86|66
1658792100000|2022-07-25 23:35:00|49.42|48.02|48.96|47.56|49.42|48.02|48.95|47.55|123
1658792400000|2022-07-25 23:40:00|48.97|47.57|48.93|47.53|48.98|47.58|48.82|47.42|199
1658792700000|2022-07-25 23:45:00|48.94|47.54|48.43|47.03|48.95|47.55|48.36|46.96|383
1658793000000|2022-07-25 23:50:00|48.44|47.04|48.28|46.88|48.49|47.09|48.17|46.77|427
1658793300000|2022-07-25 23:55:00|48.27|46.87|48.2|46.8|48.27|46.87|48.11|46.71|254
1658793600000|2022-07-26 00:00:00|48.21|46.81|48.35|46.95|48.43|47.03|48.12|46.72|333
1658793900000|2022-07-26 00:05:00|48.34|46.94|48.28|46.88|48.37|46.97|48.25|46.85|181
1658794200000|2022-07-26 00:10:00|48.27|46.87|48.17|46.77|48.36|46.96|48.07|46.67|290
1658794500000|2022-07-26 00:15:00|48.18|46.78|47.91|46.51|48.2|46.8|47.64|46.24|390
1658794800000|2022-07-26 00:20:00|47.92|46.52|47.89|46.49|47.98|46.58|47.75|46.35|253
1658795100000|2022-07-26 00:25:00|47.9|46.5|47.74|46.34|48.02|46.62|47.72|46.32|271
1658795400000|2022-07-26 00:30:00|47.76|46.36|47.69|46.29|47.8|46.4|47.64|46.24|220
1658795700000|2022-07-26 00:35:00|47.71|46.31|47.6|46.2|47.71|46.31|47.45|46.05|273
1658796000000|2022-07-26 00:40:00|47.61|46.21|47.59|46.19|47.8|46.4|47.54|46.14|167
1658796300000|2022-07-26 00:45:00|47.6|46.2|47.45|46.05|47.6|46.2|47.36|45.96|176
1658796600000|2022-07-26 00:50:00|47.47|46.07|47.13|45.73|47.47|46.07|47.13|45.73|185
1658796900000|2022-07-26 00:55:00|47.14|45.74|47.24|45.84|47.26|45.86|47.07|45.67|200
1658797200000|2022-07-26 01:00:00|47.23|45.83|47.46|46.06|47.46|46.06|47.22|45.82|179
1658797500000|2022-07-26 01:05:00|47.47|46.07|47.63|46.23|47.67|46.27|47.46|46.06|159
1658797800000|2022-07-26 01:10:00|47.62|46.22|47.52|46.12|47.64|46.24|47.49|46.09|130
1658798100000|2022-07-26 01:15:00|47.51|46.11|47.55|46.15|47.56|46.16|47.43|46.03|126
1658798400000|2022-07-26 01:20:00|47.54|46.14|47.37|45.97|47.54|46.14|47.37|45.97|114
1658798700000|2022-07-26 01:25:00|47.36|45.96|47.35|45.95|47.36|45.96|47.23|45.83|100
1658799000000|2022-07-26 01:30:00|47.34|45.94|47.2|45.8|47.34|45.94|47.14|45.74|112
1658799300000|2022-07-26 01:35:00|47.21|45.81|47.24|45.84|47.26|45.86|47.16|45.76|94
1658799600000|2022-07-26 01:40:00|47.23|45.83|47.4|46|47.42|46.02|47.22|45.82|88
1658799900000|2022-07-26 01:45:00|47.39|45.99|47.34|45.94|47.39|45.99|47.29|45.89|100
1658800200000|2022-07-26 01:50:00|47.35|45.95|47.34|45.94|47.37|45.97|47.3|45.9|57
1658800500000|2022-07-26 01:55:00|47.35|45.95|47.33|45.93|47.43|46.03|47.3|45.9|73
1658800800000|2022-07-26 02:00:00|47.34|45.94|47.34|45.94|47.39|45.99|47.27|45.87|105
1658801100000|2022-07-26 02:05:00|47.35|45.95|47.5|46.1|47.5|46.1|47.34|45.94|64
1658801400000|2022-07-26 02:10:00|47.49|46.09|47.49|46.09|47.53|46.13|47.46|46.06|48
1658801700000|2022-07-26 02:15:00|47.48|46.08|47.59|46.19|47.6|46.2|47.48|46.08|103
1658802000000|2022-07-26 02:20:00|47.6|46.2|47.55|46.15|47.6|46.2|47.54|46.14|55
1658802300000|2022-07-26 02:25:00|47.54|46.14|47.51|46.11|47.54|46.14|47.42|46.02|77
1658802600000|2022-07-26 02:30:00|47.5|46.1|47.48|46.08|47.52|46.12|47.43|46.03|87
1658802900000|2022-07-26 02:35:00|47.49|46.09|47.49|46.09|47.54|46.14|47.47|46.07|63
1658803200000|2022-07-26 02:40:00|47.51|46.11|47.51|46.11|47.52|46.12|47.48|46.08|62
1658803500000|2022-07-26 02:45:00|47.52|46.12|47.61|46.21|47.65|46.25|47.5|46.1|76
1658803800000|2022-07-26 02:50:00|47.62|46.22|47.67|46.27|47.67|46.27|47.51|46.11|74
1658804100000|2022-07-26 02:55:00|47.66|46.26|47.55|46.15|47.67|46.27|47.51|46.11|73
1658804400000|2022-07-26 03:00:00|47.54|46.14|47.43|46.03|47.54|46.14|47.34|45.94|102
1658804700000|2022-07-26 03:05:00|47.44|46.04|47.51|46.11|47.51|46.11|47.44|46.04|45
1658805000000|2022-07-26 03:10:00|47.5|46.1|47.29|45.89|47.51|46.11|46.99|45.59|237
1658805300000|2022-07-26 03:15:00|47.3|45.9|47.56|46.16|47.56|46.16|47.25|45.85|143
1658805600000|2022-07-26 03:20:00|47.55|46.15|47.39|45.99|47.55|46.15|47.36|45.96|110
1658805900000|2022-07-26 03:25:00|47.38|45.98|47.53|46.13|47.6|46.2|47.34|45.94|113
1658806200000|2022-07-26 03:30:00|47.54|46.14|47.6|46.2|47.67|46.27|47.5|46.1|252
1658806500000|2022-07-26 03:35:00|47.61|46.21|47.54|46.14|47.62|46.22|47.51|46.11|226
1658806800000|2022-07-26 03:40:00|47.53|46.13|47.51|46.11|47.58|46.18|47.43|46.03|210
1658807100000|2022-07-26 03:45:00|47.52|46.12|47.54|46.14|47.55|46.15|47.45|46.05|118
1658807400000|2022-07-26 03:50:00|47.53|46.13|47.64|46.24|47.64|46.24|47.51|46.11|113
1658807700000|2022-07-26 03:55:00|47.65|46.25|47.67|46.27|47.7|46.3|47.64|46.24|87
1658808000000|2022-07-26 04:00:00|47.68|46.28|47.68|46.28|47.69|46.29|47.63|46.23|142
1658808300000|2022-07-26 04:05:00|47.67|46.27|47.68|46.28|47.71|46.31|47.6|46.2|158
1658808600000|2022-07-26 04:10:00|47.69|46.29|47.76|46.36|47.76|46.36|47.67|46.27|119
1658808900000|2022-07-26 04:15:00|47.75|46.35|47.74|46.34|47.89|46.49|47.71|46.31|166
1658809200000|2022-07-26 04:20:00|47.75|46.35|47.97|46.57|47.99|46.59|47.73|46.33|163
1658809500000|2022-07-26 04:25:00|47.98|46.58|47.92|46.52|48.09|46.69|47.79|46.39|278
1658809800000|2022-07-26 04:30:00|47.93|46.53|47.96|46.56|47.96|46.56|47.79|46.39|147
1658810100000|2022-07-26 04:35:00|47.95|46.55|47.86|46.46|47.96|46.56|47.85|46.45|132
1658810400000|2022-07-26 04:40:00|47.87|46.47|47.83|46.43|47.89|46.49|47.82|46.42|134
1658810700000|2022-07-26 04:45:00|47.84|46.44|47.91|46.51|47.95|46.55|47.84|46.44|97
1658811000000|2022-07-26 04:50:00|47.92|46.52|47.76|46.36|47.92|46.52|47.76|46.36|151
1658811300000|2022-07-26 04:55:00|47.77|46.37|47.87|46.47|47.9|46.5|47.76|46.36|109
1658811600000|2022-07-26 05:00:00|47.88|46.48|47.87|46.47|47.88|46.48|47.81|46.41|205
1658811900000|2022-07-26 05:05:00|47.88|46.48|47.85|46.45|47.9|46.5|47.78|46.38|182
1658812200000|2022-07-26 05:10:00|47.86|46.46|47.83|46.43|47.89|46.49|47.81|46.41|131
1658812500000|2022-07-26 05:15:00|47.84|46.44|47.76|46.36|47.84|46.44|47.75|46.35|160
1658812800000|2022-07-26 05:20:00|47.77|46.37|47.75|46.35|47.78|46.38|47.71|46.31|99
1658813100000|2022-07-26 05:25:00|47.76|46.36|47.8|46.4|47.83|46.43|47.75|46.35|125
1658813400000|2022-07-26 05:30:00|47.79|46.39|47.73|46.33|47.81|46.41|47.72|46.32|163
1658813700000|2022-07-26 05:35:00|47.74|46.34|47.83|46.43|47.83|46.43|47.74|46.34|99
1658814000000|2022-07-26 05:40:00|47.84|46.44|47.88|46.48|47.89|46.49|47.83|46.43|122
1658814300000|2022-07-26 05:45:00|47.87|46.47|47.94|46.54|47.97|46.57|47.87|46.47|120
1658814600000|2022-07-26 05:50:00|47.95|46.55|47.92|46.52|47.98|46.58|47.91|46.51|93
1658814900000|2022-07-26 05:55:00|47.91|46.51|47.9|46.5|47.96|46.56|47.81|46.41|94
1658815200000|2022-07-26 06:00:00|47.89|46.49|47.83|46.43|47.93|46.53|47.83|46.43|129
1658815500000|2022-07-26 06:05:00|47.84|46.44|47.84|46.44|47.87|46.47|47.78|46.38|74
1658815800000|2022-07-26 06:10:00|47.83|46.43|47.78|46.38|47.83|46.43|47.76|46.36|124
1658816100000|2022-07-26 06:15:00|47.77|46.37|47.65|46.25|47.77|46.37|47.6|46.2|156
1658816400000|2022-07-26 06:20:00|47.66|46.26|47.76|46.36|47.78|46.38|47.66|46.26|135
1658816700000|2022-07-26 06:25:00|47.75|46.35|47.68|46.28|47.76|46.36|47.64|46.24|188
1658817000000|2022-07-26 06:30:00|47.67|46.27|47.55|46.15|47.68|46.28|47.55|46.15|101
1658817300000|2022-07-26 06:35:00|47.56|46.16|47.51|46.11|47.64|46.24|47.5|46.1|223
1658817600000|2022-07-26 06:40:00|47.5|46.1|47.44|46.04|47.52|46.12|47.43|46.03|228
1658817900000|2022-07-26 06:45:00|47.43|46.03|47.5|46.1|47.58|46.18|47.43|46.03|188
1658818200000|2022-07-26 06:50:00|47.51|46.11|47.42|46.02|47.51|46.11|47.39|45.99|162
1658818500000|2022-07-26 06:55:00|47.44|46.04|47.48|46.08|47.5|46.1|47.41|46.01|142
1658818800000|2022-07-26 07:00:00|47.47|46.07|47.51|46.11|47.51|46.11|47.42|46.02|136
1658819100000|2022-07-26 07:05:00|47.52|46.12|47.61|46.21|47.61|46.21|47.46|46.06|180
1658819400000|2022-07-26 07:10:00|47.62|46.22|47.64|46.24|47.68|46.28|47.57|46.17|202
1658819700000|2022-07-26 07:15:00|47.65|46.25|47.71|46.31|47.76|46.36|47.47|46.07|228
1658820000000|2022-07-26 07:20:00|47.72|46.32|47.68|46.28|47.73|46.33|47.67|46.27|160
1658820300000|2022-07-26 07:25:00|47.67|46.27|47.68|46.28|47.71|46.31|47.66|46.26|167
1658820600000|2022-07-26 07:30:00|47.69|46.29|47.59|46.19|47.69|46.29|47.59|46.19|95
1658820900000|2022-07-26 07:35:00|47.58|46.18|47.52|46.12|47.59|46.19|47.49|46.09|153
1658821200000|2022-07-26 07:40:00|47.53|46.13|47.51|46.11|47.6|46.2|47.5|46.1|142
1658821500000|2022-07-26 07:45:00|47.52|46.12|47.51|46.11|47.6|46.2|47.48|46.08|181
1658821800000|2022-07-26 07:50:00|47.5|46.1|47.52|46.12|47.55|46.15|47.47|46.07|162
1658822100000|2022-07-26 07:55:00|47.53|46.13|47.48|46.08|47.58|46.18|47.45|46.05|213
1658822400000|2022-07-26 08:00:00|47.47|46.07|47.45|46.05|47.51|46.11|47.41|46.01|218
1658822700000|2022-07-26 08:05:00|47.46|46.06|47.49|46.09|47.59|46.19|47.45|46.05|101
1658823000000|2022-07-26 08:10:00|47.48|46.08|47.36|45.96|47.51|46.11|47.36|45.96|132
1658823300000|2022-07-26 08:15:00|47.37|45.97|47.42|46.02|47.44|46.04|47.28|45.88|205
1658823600000|2022-07-26 08:20:00|47.43|46.03|47.44|46.04|47.46|46.06|47.38|45.98|113
1658823900000|2022-07-26 08:25:00|47.43|46.03|47.44|46.04|47.5|46.1|47.43|46.03|125
1658824200000|2022-07-26 08:30:00|47.43|46.03|47.54|46.14|47.57|46.17|47.41|46.01|128
1658824500000|2022-07-26 08:35:00|47.53|46.13|47.59|46.19|47.59|46.19|47.51|46.11|157
1658824800000|2022-07-26 08:40:00|47.6|46.2|47.65|46.25|47.7|46.3|47.57|46.17|165
1658825100000|2022-07-26 08:45:00|47.66|46.26|47.62|46.22|47.66|46.26|47.59|46.19|178
1658825400000|2022-07-26 08:50:00|47.61|46.21|47.61|46.21|47.62|46.22|47.54|46.14|124
1658825700000|2022-07-26 08:55:00|47.6|46.2|47.58|46.18|47.65|46.25|47.55|46.15|122
1658826000000|2022-07-26 09:00:00|47.57|46.17|47.64|46.24|47.64|46.24|47.56|46.16|84
1658826300000|2022-07-26 09:05:00|47.63|46.23|47.7|46.3|47.74|46.34|47.56|46.16|120
1658826600000|2022-07-26 09:10:00|47.71|46.31|47.76|46.36|47.78|46.38|47.69|46.29|153
1658826900000|2022-07-26 09:15:00|47.77|46.37|47.72|46.32|47.78|46.38|47.67|46.27|112
1658827200000|2022-07-26 09:20:00|47.71|46.31|47.79|46.39|47.8|46.4|47.71|46.31|91
1658827500000|2022-07-26 09:25:00|47.78|46.38|47.78|46.38|47.8|46.4|47.71|46.31|80
1658827800000|2022-07-26 09:30:00|47.79|46.39|47.84|46.44|47.86|46.46|47.79|46.39|81
1658828100000|2022-07-26 09:35:00|47.83|46.43|47.84|46.44|47.87|46.47|47.79|46.39|64
1658828400000|2022-07-26 09:40:00|47.82|46.42|47.85|46.45|47.87|46.47|47.81|46.41|168
1658828700000|2022-07-26 09:45:00|47.84|46.44|47.91|46.51|47.93|46.53|47.82|46.42|94
1658829000000|2022-07-26 09:50:00|47.9|46.5|47.82|46.42|47.92|46.52|47.82|46.42|105
1658829300000|2022-07-26 09:55:00|47.81|46.41|47.76|46.36|47.82|46.42|47.76|46.36|219
1658829600000|2022-07-26 10:00:00|47.77|46.37|47.81|46.41|47.81|46.41|47.72|46.32|126
1658829900000|2022-07-26 10:05:00|47.8|46.4|47.72|46.32|47.86|46.46|47.7|46.3|184
1658830200000|2022-07-26 10:10:00|47.71|46.31|47.66|46.26|47.72|46.32|47.62|46.22|138
1658830500000|2022-07-26 10:15:00|47.65|46.25|47.58|46.18|47.67|46.27|47.56|46.16|145
1658830800000|2022-07-26 10:20:00|47.57|46.17|47.56|46.16|47.62|46.22|47.51|46.11|115
1658831100000|2022-07-26 10:25:00|47.55|46.15|47.53|46.13|47.56|46.16|47.46|46.06|107
1658831400000|2022-07-26 10:30:00|47.52|46.12|47.48|46.08|47.58|46.18|47.46|46.06|150
1658831700000|2022-07-26 10:35:00|47.49|46.09|47.5|46.1|47.51|46.11|47.43|46.03|140
1658832000000|2022-07-26 10:40:00|47.49|46.09|47.49|46.09|47.5|46.1|47.44|46.04|81
1658832300000|2022-07-26 10:45:00|47.5|46.1|47.46|46.06|47.51|46.11|47.45|46.05|115
1658832600000|2022-07-26 10:50:00|47.47|46.07|47.45|46.05|47.52|46.12|47.45|46.05|64
1658832900000|2022-07-26 10:55:00|47.46|46.06|47.41|46.01|47.49|46.09|47.38|45.98|129
1658833200000|2022-07-26 11:00:00|47.4|46|47.46|46.06|47.48|46.08|47.36|45.96|116
1658833500000|2022-07-26 11:05:00|47.47|46.07|47.45|46.05|47.49|46.09|47.44|46.04|79
1658833800000|2022-07-26 11:10:00|47.46|46.06|47.42|46.02|47.47|46.07|47.42|46.02|77
1658834100000|2022-07-26 11:15:00|47.41|46.01|47.46|46.06|47.48|46.08|47.4|46|66
1658834400000|2022-07-26 11:20:00|47.45|46.05|47.52|46.12|47.52|46.12|47.45|46.05|113
1658834700000|2022-07-26 11:25:00|47.51|46.11|47.49|46.09|47.52|46.12|47.48|46.08|101
1658835000000|2022-07-26 11:30:00|47.5|46.1|47.52|46.12|47.52|46.12|47.46|46.06|164
1658835300000|2022-07-26 11:35:00|47.53|46.13|47.54|46.14|47.58|46.18|47.53|46.13|87
1658835600000|2022-07-26 11:40:00|47.55|46.15|47.43|46.03|47.55|46.15|47.42|46.02|109
1658835900000|2022-07-26 11:45:00|47.45|46.05|47.56|46.16|47.56|46.16|47.44|46.04|176
1658836200000|2022-07-26 11:50:00|47.57|46.17|47.42|46.02|47.59|46.19|47.42|46.02|127
1658836500000|2022-07-26 11:55:00|47.41|46.01|47.37|45.97|47.53|46.13|46.98|45.58|391
1658836800000|2022-07-26 12:00:00|47.38|45.98|47.29|45.89|47.4|46|47.13|45.73|288
1658837100000|2022-07-26 12:05:00|47.3|45.9|47.39|45.99|47.44|46.04|47.29|45.89|184
1658837400000|2022-07-26 12:10:00|47.4|46|47.51|46.11|47.61|46.21|47.39|45.99|210
1658837700000|2022-07-26 12:15:00|47.5|46.1|47.34|45.94|47.51|46.11|47.33|45.93|181
1658838000000|2022-07-26 12:20:00|47.33|45.93|47.24|45.84|47.39|45.99|47.24|45.84|224
1658838300000|2022-07-26 12:25:00|47.25|45.85|47.25|45.85|47.37|45.97|47.25|45.85|173
1658838600000|2022-07-26 12:30:00|47.26|45.86|47.24|45.84|47.27|45.87|47.15|45.75|147
1658838900000|2022-07-26 12:35:00|47.23|45.83|47|45.6|47.23|45.83|46.97|45.57|248
1658839200000|2022-07-26 12:40:00|46.99|45.59|46.75|45.35|47.02|45.62|46.57|45.17|340
1658839500000|2022-07-26 12:45:00|46.76|45.36|46.52|45.12|46.79|45.39|46.49|45.09|294
1658839800000|2022-07-26 12:50:00|46.53|45.13|46.54|45.14|46.58|45.18|46.48|45.08|179
1658840100000|2022-07-26 12:55:00|46.53|45.13|46.55|45.15|46.61|45.21|46.51|45.11|249
1658840400000|2022-07-26 13:00:00|46.56|45.16|46.54|45.14|46.6|45.2|46.39|44.99|333
1658840700000|2022-07-26 13:05:00|46.53|45.13|46.27|44.87|46.55|45.15|46.24|44.84|344
1658841000000|2022-07-26 13:10:00|46.26|44.86|46.22|44.82|46.31|44.91|46.06|44.66|375
1658841300000|2022-07-26 13:15:00|46.23|44.83|46.25|44.85|46.36|44.96|46.07|44.67|400
1658841600000|2022-07-26 13:20:00|46.24|44.84|46.29|44.89|46.41|45.01|46.23|44.83|283
1658841900000|2022-07-26 13:25:00|46.3|44.9|46.19|44.79|46.32|44.92|46.16|44.76|307
1658842200000|2022-07-26 13:30:00|46.18|44.78|46.21|44.81|46.26|44.86|46.07|44.67|410
1658842500000|2022-07-26 13:35:00|46.2|44.8|46.36|44.96|46.41|45.01|46.17|44.77|310
1658842800000|2022-07-26 13:40:00|46.37|44.97|46.28|44.88|46.38|44.98|46.23|44.83|255
1658843100000|2022-07-26 13:45:00|46.27|44.87|46.14|44.74|46.28|44.88|46.09|44.69|272
1658843400000|2022-07-26 13:50:00|46.15|44.75|46.25|44.85|46.38|44.98|46.13|44.73|216
1658843700000|2022-07-26 13:55:00|46.24|44.84|46.24|44.84|46.31|44.91|46.19|44.79|205
1658844000000|2022-07-26 14:00:00|46.23|44.83|46.49|45.09|46.5|45.1|46.12|44.72|239
1658844300000|2022-07-26 14:05:00|46.5|45.1|46.41|45.01|46.56|45.16|46.4|45|190
1658844600000|2022-07-26 14:10:00|46.42|45.02|46.24|44.84|46.47|45.07|46.18|44.78|156
1658844900000|2022-07-26 14:15:00|46.25|44.85|46.16|44.76|46.3|44.9|46.08|44.68|136
1658845200000|2022-07-26 14:20:00|46.15|44.75|46.04|44.64|46.15|44.75|45.96|44.56|242
1658845500000|2022-07-26 14:25:00|46.05|44.65|45.98|44.58|46.11|44.71|45.98|44.58|224
1658845800000|2022-07-26 14:30:00|45.99|44.59|46.02|44.62|46.03|44.63|45.87|44.47|217
1658846100000|2022-07-26 14:35:00|46.03|44.63|46.12|44.72|46.15|44.75|46.01|44.61|252
1658846400000|2022-07-26 14:40:00|46.1|44.7|46.12|44.72|46.16|44.76|46.07|44.67|205
1658846700000|2022-07-26 14:45:00|46.13|44.73|46.38|44.98|46.43|45.03|46.12|44.72|191
1658847000000|2022-07-26 14:50:00|46.4|45|46.27|44.87|46.42|45.02|46.25|44.85|128
1658847300000|2022-07-26 14:55:00|46.26|44.86|46.34|44.94|46.34|44.94|46.26|44.86|87
1658847600000|2022-07-26 15:00:00|46.33|44.93|46.31|44.91|46.38|44.98|46.28|44.88|142
1658847900000|2022-07-26 15:05:00|46.3|44.9|46.11|44.71|46.31|44.91|46.1|44.7|280
1658848200000|2022-07-26 15:10:00|46.1|44.7|46.16|44.76|46.19|44.79|46.07|44.67|173
1658848500000|2022-07-26 15:15:00|46.17|44.77|46.19|44.79|46.2|44.8|46.14|44.74|108
1658848800000|2022-07-26 15:20:00|46.18|44.78|46.04|44.64|46.2|44.8|46.03|44.63|122
1658849100000|2022-07-26 15:25:00|46.05|44.65|45.98|44.58|46.09|44.69|45.95|44.55|201
1658849400000|2022-07-26 15:30:00|45.97|44.57|46.06|44.66|46.08|44.68|45.86|44.46|215
1658849700000|2022-07-26 15:35:00|46.07|44.67|45.98|44.58|46.07|44.67|45.93|44.53|128
1658850000000|2022-07-26 15:40:00|45.97|44.57|46.05|44.65|46.09|44.69|45.94|44.54|217
1658850300000|2022-07-26 15:45:00|46.06|44.66|45.9|44.5|46.07|44.67|45.89|44.49|105
1658850600000|2022-07-26 15:50:00|45.91|44.51|45.85|44.45|45.97|44.57|45.82|44.42|145
1658850900000|2022-07-26 15:55:00|45.86|44.46|45.82|44.42|45.9|44.5|45.81|44.41|282
1658851200000|2022-07-26 16:00:00|45.83|44.43|45.93|44.53|45.94|44.54|45.81|44.41|221
1658851500000|2022-07-26 16:05:00|45.94|44.54|45.9|44.5|46.05|44.65|45.84|44.44|181
1658851800000|2022-07-26 16:10:00|45.89|44.49|45.9|44.5|45.97|44.57|45.87|44.47|156
1658852100000|2022-07-26 16:15:00|45.91|44.51|45.95|44.55|45.98|44.58|45.91|44.51|62
1658852400000|2022-07-26 16:20:00|45.94|44.54|46.09|44.69|46.14|44.74|45.89|44.49|145
1658852700000|2022-07-26 16:25:00|46.1|44.7|46.1|44.7|46.13|44.73|46.03|44.63|115
1658853000000|2022-07-26 16:30:00|46.11|44.71|46.23|44.83|46.23|44.83|46.09|44.69|60
1658853300000|2022-07-26 16:35:00|46.22|44.82|46.23|44.83|46.24|44.84|46.19|44.79|55
1658853600000|2022-07-26 16:40:00|46.24|44.84|46.26|44.86|46.33|44.93|46.18|44.78|90
1658853900000|2022-07-26 16:45:00|46.25|44.85|46.27|44.87|46.37|44.97|46.24|44.84|98
1658854200000|2022-07-26 16:50:00|46.26|44.86|46.36|44.96|46.36|44.96|46.26|44.86|90
1658854500000|2022-07-26 16:55:00|46.35|44.95|46.39|44.99|46.39|44.99|46.29|44.89|99
1658854800000|2022-07-26 17:00:00|46.38|44.98|46.49|45.09|46.49|45.09|46.33|44.93|119
1658855100000|2022-07-26 17:05:00|46.48|45.08|46.53|45.13|46.56|45.16|46.45|45.05|214
1658855400000|2022-07-26 17:10:00|46.54|45.14|46.55|45.15|46.62|45.22|46.51|45.11|119
1658855700000|2022-07-26 17:15:00|46.54|45.14|46.42|45.02|46.54|45.14|46.31|44.91|169
1658856000000|2022-07-26 17:20:00|46.41|45.01|46.52|45.12|46.73|45.33|46.41|45.01|157
1658856300000|2022-07-26 17:25:00|46.53|45.13|46.6|45.2|46.64|45.24|46.48|45.08|92
1658856600000|2022-07-26 17:30:00|46.59|45.19|46.47|45.07|46.6|45.2|46.43|45.03|126
1658856900000|2022-07-26 17:35:00|46.48|45.08|46.37|44.97|46.5|45.1|46.31|44.91|128
1658857200000|2022-07-26 17:40:00|46.36|44.96|46.4|45|46.44|45.04|46.36|44.96|102
1658857500000|2022-07-26 17:45:00|46.41|45.01|46.36|44.96|46.42|45.02|46.33|44.93|70
1658857800000|2022-07-26 17:50:00|46.35|44.95|46.39|44.99|46.43|45.03|46.34|44.94|41
1658858100000|2022-07-26 17:55:00|46.4|45|46.33|44.93|46.42|45.02|46.31|44.91|60
1658858400000|2022-07-26 18:00:00|46.32|44.92|46.51|45.11|46.52|45.12|46.31|44.91|88
1658858700000|2022-07-26 18:05:00|46.5|45.1|46.31|44.91|46.54|45.14|46.31|44.91|150
1658859000000|2022-07-26 18:10:00|46.32|44.92|46.41|45.01|46.48|45.08|46.32|44.92|96
1658859300000|2022-07-26 18:15:00|46.42|45.02|46.39|44.99|46.45|45.05|46.35|44.95|89
1658859600000|2022-07-26 18:20:00|46.38|44.98|46.43|45.03|46.43|45.03|46.37|44.97|86
1658859900000|2022-07-26 18:25:00|46.42|45.02|46.43|45.03|46.49|45.09|46.42|45.02|95
1658860200000|2022-07-26 18:30:00|46.42|45.02|46.17|44.77|46.43|45.03|46.1|44.7|160
1658860500000|2022-07-26 18:35:00|46.18|44.78|46.08|44.68|46.28|44.88|46.08|44.68|163
1658860800000|2022-07-26 18:40:00|46.09|44.69|46.03|44.63|46.14|44.74|45.99|44.59|183
1658861100000|2022-07-26 18:45:00|46.02|44.62|46.07|44.67|46.12|44.72|46|44.6|103
1658861400000|2022-07-26 18:50:00|46.08|44.68|46.18|44.78|46.23|44.83|46.07|44.67|140
1658861700000|2022-07-26 18:55:00|46.17|44.77|46.15|44.75|46.21|44.81|46.07|44.67|133
1658862000000|2022-07-26 19:00:00|46.17|44.77|46.17|44.77|46.28|44.88|46.11|44.71|147
1658862300000|2022-07-26 19:05:00|46.18|44.78|45.9|44.5|46.2|44.8|45.84|44.44|228
1658862600000|2022-07-26 19:10:00|45.89|44.49|46.09|44.69|46.09|44.69|45.8|44.4|246
1658862900000|2022-07-26 19:15:00|46.1|44.7|46.04|44.64|46.1|44.7|45.97|44.57|169
1658863200000|2022-07-26 19:20:00|46.03|44.63|46.05|44.65|46.1|44.7|46.02|44.62|113
1658863500000|2022-07-26 19:25:00|46.04|44.64|45.98|44.58|46.05|44.65|45.9|44.5|160
1658863800000|2022-07-26 19:30:00|45.97|44.57|46.05|44.65|46.06|44.66|45.94|44.54|159
1658864100000|2022-07-26 19:35:00|46.04|44.64|46.17|44.77|46.18|44.78|46.01|44.61|159
1658864400000|2022-07-26 19:40:00|46.18|44.78|46|44.6|46.19|44.79|45.93|44.53|165
1658864700000|2022-07-26 19:45:00|45.99|44.59|46.15|44.75|46.15|44.75|45.96|44.56|135
1658865000000|2022-07-26 19:50:00|46.16|44.76|46.27|44.87|46.28|44.88|46.1|44.7|121
1658865300000|2022-07-26 19:55:00|46.28|44.88|46.21|44.81|46.31|44.91|46.2|44.8|122
1658865600000|2022-07-26 20:00:00|46.22|44.82|46.03|44.63|46.38|44.98|45.91|44.51|430
1658865900000|2022-07-26 20:05:00|46.02|44.62|46.46|45.06|46.46|45.06|46|44.6|372
1658866200000|2022-07-26 20:10:00|46.45|45.05|46.5|45.1|46.61|45.21|46.44|45.04|179
1658866500000|2022-07-26 20:15:00|46.51|45.11|46.59|45.19|46.68|45.28|46.48|45.08|212
1658866800000|2022-07-26 20:20:00|46.57|45.17|46.43|45.03|46.57|45.17|46.36|44.96|175
1658867100000|2022-07-26 20:25:00|46.42|45.02|46.47|45.07|46.49|45.09|46.3|44.9|127
1658867400000|2022-07-26 20:30:00|46.48|45.08|46.34|44.94|46.5|45.1|46.3|44.9|106
1658867700000|2022-07-26 20:35:00|46.33|44.93|46.43|45.03|46.48|45.08|46.33|44.93|93
1658868000000|2022-07-26 20:40:00|46.42|45.02|46.4|45|46.46|45.06|46.35|44.95|151
1658868300000|2022-07-26 20:45:00|46.41|45.01|46.43|45.03|46.47|45.07|46.38|44.98|75
1658868600000|2022-07-26 20:50:00|46.41|45.01|46.45|45.05|46.46|45.06|46.39|44.99|78
1658868900000|2022-07-26 20:55:00|46.44|45.04|46.56|45.16|46.58|45.18|46.42|45.02|158
1658869200000|2022-07-26 21:00:00|46.55|45.15|46.63|45.23|46.64|45.24|46.52|45.12|94
1658869500000|2022-07-26 21:05:00|46.64|45.24|46.86|45.46|46.99|45.59|46.64|45.24|170
1658869800000|2022-07-26 21:10:00|46.87|45.47|46.95|45.55|46.95|45.55|46.82|45.42|157
1658870100000|2022-07-26 21:15:00|46.94|45.54|46.75|45.35|46.97|45.57|46.75|45.35|169
1658870400000|2022-07-26 21:20:00|46.76|45.36|46.75|45.35|46.79|45.39|46.73|45.33|119
1658870700000|2022-07-26 21:25:00|46.76|45.36|46.62|45.22|46.76|45.36|46.62|45.22|91
1658871000000|2022-07-26 21:30:00|46.61|45.21|46.43|45.03|46.66|45.26|46.42|45.02|171
1658871300000|2022-07-26 21:35:00|46.42|45.02|46.32|44.92|46.43|45.03|46.24|44.84|160
1658871600000|2022-07-26 21:40:00|46.34|44.94|46.41|45.01|46.56|45.16|46.34|44.94|210
1658871900000|2022-07-26 21:45:00|46.42|45.02|46.32|44.92|46.48|45.08|46.32|44.92|153
1658872200000|2022-07-26 21:50:00|46.33|44.93|46.41|45.01|46.42|45.02|46.26|44.86|167
1658872500000|2022-07-26 21:55:00|46.42|45.02|46.47|45.07|46.48|45.08|46.39|44.99|99
1658872800000|2022-07-26 22:00:00|46.48|45.08|46.66|45.26|46.7|45.3|46.45|45.05|225
1658873100000|2022-07-26 22:05:00|46.68|45.28|46.79|45.39|46.79|45.39|46.64|45.24|137
1658873400000|2022-07-26 22:10:00|46.8|45.4|46.85|45.45|46.87|45.47|46.66|45.26|128
1658873700000|2022-07-26 22:15:00|46.86|45.46|47.09|45.69|47.16|45.76|46.79|45.39|265
1658874000000|2022-07-26 22:20:00|47.1|45.7|47.19|45.79|47.19|45.79|47.03|45.63|258
1658874300000|2022-07-26 22:25:00|47.18|45.78|47.18|45.78|47.24|45.84|47.16|45.76|172
1658874600000|2022-07-26 22:30:00|47.19|45.79|47.11|45.71|47.2|45.8|47.04|45.64|235
1658874900000|2022-07-26 22:35:00|47.12|45.72|47.07|45.67|47.17|45.77|47.06|45.66|269
1658875200000|2022-07-26 22:40:00|47.09|45.69|47.11|45.71|47.2|45.8|47.08|45.68|216
1658875500000|2022-07-26 22:45:00|47.12|45.72|47.13|45.73|47.22|45.82|47.08|45.68|216
1658875800000|2022-07-26 22:50:00|47.12|45.72|47.06|45.66|47.14|45.74|47|45.6|259
1658876100000|2022-07-26 22:55:00|47.07|45.67|47.17|45.77|47.24|45.84|47.06|45.66|233
1658876400000|2022-07-26 23:00:00|47.18|45.78|47.16|45.76|47.21|45.81|47.04|45.64|268
1658876700000|2022-07-26 23:05:00|47.17|45.77|47.1|45.7|47.17|45.77|47.01|45.61|261
1658877000000|2022-07-26 23:10:00|47.11|45.71|47.32|45.92|47.33|45.93|47.07|45.67|292
1658877300000|2022-07-26 23:15:00|47.31|45.91|47.03|45.63|47.34|45.94|46.96|45.56|335
1658877600000|2022-07-26 23:20:00|47.02|45.62|47.07|45.67|47.13|45.73|46.98|45.58|245
1658877900000|2022-07-26 23:25:00|47.08|45.68|46.97|45.57|47.09|45.69|46.88|45.48|237
1658878200000|2022-07-26 23:30:00|46.96|45.56|46.96|45.56|46.99|45.59|46.88|45.48|251
1658878500000|2022-07-26 23:35:00|46.94|45.54|47.22|45.82|47.22|45.82|46.88|45.48|317
1658878800000|2022-07-26 23:40:00|47.23|45.83|47.33|45.93|47.42|46.02|47.2|45.8|367
1658879100000|2022-07-26 23:45:00|47.34|45.94|47.47|46.07|47.53|46.13|47.23|45.83|456
1658879400000|2022-07-26 23:50:00|47.46|46.06|47.43|46.03|47.48|46.08|47.31|45.91|307
1658879700000|2022-07-26 23:55:00|47.44|46.04|47.5|46.1|47.62|46.22|47.34|45.94|430
1658880000000|2022-07-27 00:00:00|47.49|46.09|47.33|45.93|47.55|46.15|47.23|45.83|415
1658880300000|2022-07-27 00:05:00|47.34|45.94|47.36|45.96|47.45|46.05|47.28|45.88|397
1658880600000|2022-07-27 00:10:00|47.38|45.98|47.51|46.11|47.6|46.2|47.36|45.96|403
1658880900000|2022-07-27 00:15:00|47.5|46.1|47.43|46.03|47.53|46.13|47.35|45.95|335
1658881200000|2022-07-27 00:20:00|47.41|46.01|47.29|45.89|47.42|46.02|47.25|45.85|236
1658881500000|2022-07-27 00:25:00|47.3|45.9|47.35|45.95|47.36|45.96|47.21|45.81|260
1658881800000|2022-07-27 00:30:00|47.36|45.96|47.15|45.75|47.36|45.96|47.15|45.75|203
1658882100000|2022-07-27 00:35:00|47.16|45.76|47.17|45.77|47.2|45.8|47.09|45.69|224
1658882400000|2022-07-27 00:40:00|47.18|45.78|47.2|45.8|47.33|45.93|47.13|45.73|223
1658882700000|2022-07-27 00:45:00|47.19|45.79|47.12|45.72|47.24|45.84|47.1|45.7|203
1658883000000|2022-07-27 00:50:00|47.11|45.71|47.12|45.72|47.15|45.75|47.07|45.67|113
1658883300000|2022-07-27 00:55:00|47.13|45.73|47.28|45.88|47.28|45.88|47.12|45.72|49
1658883600000|2022-07-27 01:00:00|47.29|45.89|47.33|45.93|47.41|46.01|47.27|45.87|126
1658883900000|2022-07-27 01:05:00|47.32|45.92|47.41|46.01|47.44|46.04|47.32|45.92|128
1658884200000|2022-07-27 01:10:00|47.42|46.02|47.36|45.96|47.42|46.02|47.35|45.95|115
1658884500000|2022-07-27 01:15:00|47.35|45.95|47.24|45.84|47.36|45.96|47.22|45.82|151
1658884800000|2022-07-27 01:20:00|47.25|45.85|47.23|45.83|47.29|45.89|47.17|45.77|250
1658885100000|2022-07-27 01:25:00|47.24|45.84|46.97|46.27|47.3|46.29|46.9|45.81|187
1658885400000|2022-07-27 01:30:00|46.98|46.28|46.89|46.19|46.99|46.29|46.84|46.14|86
1658885700000|2022-07-27 01:35:00|46.88|46.18|46.88|46.18|46.93|46.23|46.86|46.16|78
1658886000000|2022-07-27 01:40:00|46.89|46.19|47.21|45.81|47.27|46.22|46.89|45.79|86
1658886300000|2022-07-27 01:45:00|47.2|45.8|47.14|45.74|47.24|45.84|47.1|45.7|142
1658886600000|2022-07-27 01:50:00|47.13|45.73|47.13|45.73|47.19|45.79|47.1|45.7|44
1658886900000|2022-07-27 01:55:00|47.14|45.74|47.08|45.68|47.14|45.74|47.06|45.66|93
1658887200000|2022-07-27 02:00:00|47.09|45.69|47.06|45.66|47.13|45.73|46.98|45.58|240
1658887500000|2022-07-27 02:05:00|47.05|45.65|47.03|45.63|47.07|45.67|47|45.6|106
1658887800000|2022-07-27 02:10:00|47.02|45.62|47.12|45.72|47.12|45.72|47.02|45.62|109
1658888100000|2022-07-27 02:15:00|47.11|45.71|47.1|45.7|47.13|45.73|47.07|45.67|118
1658888400000|2022-07-27 02:20:00|47.09|45.69|47.04|45.64|47.13|45.73|47|45.6|78
1658888700000|2022-07-27 02:25:00|47.05|45.65|47.01|45.61|47.07|45.67|47|45.6|41
1658889000000|2022-07-27 02:30:00|47.02|45.62|46.99|45.59|47.03|45.63|46.93|45.53|121
1658889300000|2022-07-27 02:35:00|46.98|45.58|47.05|45.65|47.07|45.67|46.98|45.58|59
1658889600000|2022-07-27 02:40:00|47.04|45.64|47.03|45.63|47.06|45.66|47.02|45.62|62
1658889900000|2022-07-27 02:45:00|47.02|45.62|47.12|45.72|47.15|45.75|47.01|45.61|89
1658890200000|2022-07-27 02:50:00|47.11|45.71|47.07|45.67|47.14|45.74|47.04|45.64|59
1658890500000|2022-07-27 02:55:00|47.08|45.68|47.11|45.71|47.15|45.75|47.03|45.63|98
1658890800000|2022-07-27 03:00:00|47.1|45.7|47.1|45.7|47.13|45.73|47.07|45.67|103
1658891100000|2022-07-27 03:05:00|47.11|45.71|46.92|45.52|47.14|45.74|46.92|45.52|83
1658891400000|2022-07-27 03:10:00|46.91|45.51|46.93|45.53|47.01|45.61|46.88|45.48|197
1658891700000|2022-07-27 03:15:00|46.94|45.54|46.81|45.41|46.97|45.57|46.77|45.37|190
1658892000000|2022-07-27 03:20:00|46.83|45.43|46.83|45.43|46.84|45.44|46.77|45.37|88
1658892300000|2022-07-27 03:25:00|46.82|45.42|46.78|45.38|46.83|45.43|46.73|45.33|55
1658892600000|2022-07-27 03:30:00|46.79|45.39|46.75|45.35|46.81|45.41|46.71|45.31|126
1658892900000|2022-07-27 03:35:00|46.76|45.36|46.68|45.28|46.76|45.36|46.66|45.26|90
1658893200000|2022-07-27 03:40:00|46.67|45.27|46.66|45.26|46.69|45.29|46.59|45.19|157
1658893500000|2022-07-27 03:45:00|46.67|45.27|46.68|45.28|46.71|45.31|46.65|45.25|133
1658893800000|2022-07-27 03:50:00|46.67|45.27|46.64|45.24|46.7|45.3|46.64|45.24|74
1658894100000|2022-07-27 03:55:00|46.65|45.25|46.69|45.29|46.69|45.29|46.64|45.24|77
1658894400000|2022-07-27 04:00:00|46.7|45.3|46.68|45.28|46.78|45.38|46.68|45.28|110
1658894700000|2022-07-27 04:05:00|46.69|45.29|46.73|45.33|46.75|45.35|46.66|45.26|29
1658895000000|2022-07-27 04:10:00|46.74|45.34|46.85|45.45|46.85|45.45|46.74|45.34|53
1658895300000|2022-07-27 04:15:00|46.84|45.44|46.81|45.41|46.87|45.47|46.8|45.4|90
1658895600000|2022-07-27 04:20:00|46.82|45.42|46.85|45.45|46.89|45.49|46.82|45.42|176
1658895900000|2022-07-27 04:25:00|46.86|45.46|46.87|45.47|46.9|45.5|46.83|45.43|148
1658896200000|2022-07-27 04:30:00|46.86|45.46|46.8|45.4|46.9|45.5|46.8|45.4|91
1658896500000|2022-07-27 04:35:00|46.79|45.39|46.87|45.47|46.94|45.54|46.75|45.35|134
1658896800000|2022-07-27 04:40:00|46.88|45.48|46.89|45.49|46.93|45.53|46.87|45.47|116
1658897100000|2022-07-27 04:45:00|46.9|45.5|46.86|45.46|46.94|45.54|46.83|45.43|128
1658897400000|2022-07-27 04:50:00|46.87|45.47|46.86|45.46|46.88|45.48|46.81|45.41|80
1658897700000|2022-07-27 04:55:00|46.85|45.45|46.91|45.51|46.95|45.55|46.85|45.45|142
1658898000000|2022-07-27 05:00:00|46.9|45.5|46.96|45.56|46.96|45.56|46.86|45.46|137
1658898300000|2022-07-27 05:05:00|46.95|45.55|46.97|45.57|47|45.6|46.91|45.51|112
1658898600000|2022-07-27 05:10:00|46.96|45.56|47.28|45.88|47.31|45.91|46.94|45.54|254
1658898900000|2022-07-27 05:15:00|47.27|45.87|47.39|45.99|47.41|46.01|47.27|45.87|210
1658899200000|2022-07-27 05:20:00|47.38|45.98|47.47|46.07|47.49|46.09|47.34|45.94|139
1658899500000|2022-07-27 05:25:00|47.45|46.05|47.43|46.03|47.47|46.07|47.33|45.93|164
1658899800000|2022-07-27 05:30:00|47.44|46.04|47.44|46.04|47.48|46.08|47.4|46|192
1658900100000|2022-07-27 05:35:00|47.45|46.05|47.46|46.06|47.49|46.09|47.42|46.02|121
1658900400000|2022-07-27 05:40:00|47.47|46.07|47.54|46.14|47.58|46.18|47.47|46.07|128
1658900700000|2022-07-27 05:45:00|47.55|46.15|47.57|46.17|47.63|46.23|47.53|46.13|207
1658901000000|2022-07-27 05:50:00|47.56|46.16|47.58|46.18|47.58|46.18|47.53|46.13|219
1658901300000|2022-07-27 05:55:00|47.57|46.17|47.61|46.21|47.67|46.27|47.56|46.16|171
1658901600000|2022-07-27 06:00:00|47.62|46.22|47.57|46.17|47.62|46.22|47.55|46.15|132
1658901900000|2022-07-27 06:05:00|47.58|46.18|47.47|46.07|47.58|46.18|47.43|46.03|141
1658902200000|2022-07-27 06:10:00|47.48|46.08|47.45|46.05|47.5|46.1|47.41|46.01|152
1658902500000|2022-07-27 06:15:00|47.46|46.06|47.43|46.03|47.46|46.06|47.4|46|112
1658902800000|2022-07-27 06:20:00|47.42|46.02|47.41|46.01|47.48|46.08|47.41|46.01|70
1658903100000|2022-07-27 06:25:00|47.42|46.02|47.35|45.95|47.42|46.02|47.34|45.94|92
1658903400000|2022-07-27 06:30:00|47.34|45.94|47.35|45.95|47.37|45.97|47.3|45.9|93
1658903700000|2022-07-27 06:35:00|47.34|45.94|47.22|45.82|47.37|45.97|47.22|45.82|68
1658904000000|2022-07-27 06:40:00|47.23|45.83|47.31|45.91|47.31|45.91|47.23|45.83|59
1658904300000|2022-07-27 06:45:00|47.3|45.9|47.26|45.86|47.35|45.95|47.26|45.86|58
1658904600000|2022-07-27 06:50:00|47.27|45.87|47.33|45.93|47.34|45.94|47.26|45.86|73
1658904900000|2022-07-27 06:55:00|47.32|45.92|47.45|46.05|47.46|46.06|47.31|45.91|119
1658905200000|2022-07-27 07:00:00|47.44|46.04|47.72|46.32|47.78|46.38|47.41|46.01|253
1658905500000|2022-07-27 07:05:00|47.73|46.33|47.84|46.44|47.87|46.47|47.71|46.31|170
1658905800000|2022-07-27 07:10:00|47.85|46.45|47.71|46.31|47.85|46.45|47.71|46.31|80
1658906100000|2022-07-27 07:15:00|47.72|46.32|47.78|46.38|47.81|46.41|47.71|46.31|42
1658906400000|2022-07-27 07:20:00|47.79|46.39|47.71|46.31|47.87|46.47|47.68|46.28|95
1658906700000|2022-07-27 07:25:00|47.7|46.3|47.72|46.32|47.74|46.34|47.7|46.3|159
1658907000000|2022-07-27 07:30:00|47.71|46.31|47.66|46.26|47.72|46.32|47.66|46.26|189
1658907300000|2022-07-27 07:35:00|47.67|46.27|47.76|46.36|47.76|46.36|47.66|46.26|77
1658907600000|2022-07-27 07:40:00|47.77|46.37|47.68|46.28|47.77|46.37|47.67|46.27|93
1658907900000|2022-07-27 07:45:00|47.67|46.27|47.74|46.34|47.77|46.37|47.66|46.26|132
1658908200000|2022-07-27 07:50:00|47.73|46.33|47.59|46.19|47.74|46.34|47.52|46.12|154
1658908500000|2022-07-27 07:55:00|47.58|46.18|47.59|46.19|47.63|46.23|47.54|46.14|108
1658908800000|2022-07-27 08:00:00|47.6|46.2|47.66|46.26|47.66|46.26|47.53|46.13|135
1658909100000|2022-07-27 08:05:00|47.65|46.25|47.65|46.25|47.8|46.4|47.62|46.22|157
1658909400000|2022-07-27 08:10:00|47.64|46.24|47.61|46.21|47.67|46.27|47.54|46.14|119
1658909700000|2022-07-27 08:15:00|47.62|46.22|47.59|46.19|47.68|46.28|47.57|46.17|123
1658910000000|2022-07-27 08:20:00|47.6|46.2|47.72|46.32|47.75|46.35|47.6|46.2|215
1658910300000|2022-07-27 08:25:00|47.71|46.31|47.67|46.27|47.74|46.34|47.64|46.24|197
1658910600000|2022-07-27 08:30:00|47.66|46.26|47.61|46.21|47.67|46.27|47.58|46.18|124
1658910900000|2022-07-27 08:35:00|47.62|46.22|47.52|46.12|47.7|46.3|47.52|46.12|190
1658911200000|2022-07-27 08:40:00|47.51|46.11|47.57|46.17|47.59|46.19|47.51|46.11|101
1658911500000|2022-07-27 08:45:00|47.56|46.16|47.52|46.12|47.57|46.17|47.5|46.1|49
1658911800000|2022-07-27 08:50:00|47.51|46.11|47.61|46.21|47.62|46.22|47.51|46.11|125
1658912100000|2022-07-27 08:55:00|47.6|46.2|47.59|46.19|47.62|46.22|47.53|46.13|166
1658912400000|2022-07-27 09:00:00|47.6|46.2|47.59|46.19|47.65|46.25|47.56|46.16|104
1658912700000|2022-07-27 09:05:00|47.58|46.18|47.46|46.06|47.59|46.19|47.44|46.04|99
1658913000000|2022-07-27 09:10:00|47.47|46.07|47.4|46|47.51|46.11|47.39|45.99|114
1658913300000|2022-07-27 09:15:00|47.41|46.01|47.4|46|47.47|46.07|47.4|46|77
1658913600000|2022-07-27 09:20:00|47.39|45.99|47.35|45.95|47.45|46.05|47.35|45.95|148
1658913900000|2022-07-27 09:25:00|47.36|45.96|47.36|45.96|47.45|46.05|47.35|45.95|100
1658914200000|2022-07-27 09:30:00|47.38|45.98|47.24|45.84|47.38|45.98|47.24|45.84|110
1658914500000|2022-07-27 09:35:00|47.23|45.83|47.21|45.81|47.32|45.92|47.16|45.76|143
1658914800000|2022-07-27 09:40:00|47.22|45.82|47.25|45.85|47.29|45.89|47.19|45.79|91
1658915100000|2022-07-27 09:45:00|47.26|45.86|47.27|45.87|47.28|45.88|47.24|45.84|97
1658915400000|2022-07-27 09:50:00|47.28|45.88|47.24|45.84|47.28|45.88|47.23|45.83|83
1658915700000|2022-07-27 09:55:00|47.23|45.83|47.25|45.85|47.26|45.86|47.17|45.77|81
1658916000000|2022-07-27 10:00:00|47.24|45.84|47.26|45.86|47.28|45.88|47.22|45.82|142
1658916300000|2022-07-27 10:05:00|47.25|45.85|47.25|45.85|47.26|45.86|47.21|45.81|51
1658916600000|2022-07-27 10:10:00|47.24|45.84|47.24|45.84|47.27|45.87|47.22|45.82|47
1658916900000|2022-07-27 10:15:00|47.23|45.83|47.23|45.83|47.24|45.84|47.14|45.74|108
1658917200000|2022-07-27 10:20:00|47.22|45.82|47.29|45.89|47.35|45.95|47.22|45.82|138
1658917500000|2022-07-27 10:25:00|47.3|45.9|47.33|45.93|47.35|45.95|47.26|45.86|136
1658917800000|2022-07-27 10:30:00|47.34|45.94|47.34|45.94|47.42|46.02|47.24|45.84|175
1658918100000|2022-07-27 10:35:00|47.33|45.93|47.29|45.89|47.36|45.96|47.28|45.88|83
1658918400000|2022-07-27 10:40:00|47.28|45.88|47.29|45.89|47.32|45.92|47.27|45.87|92
1658918700000|2022-07-27 10:45:00|47.3|45.9|47.21|45.81|47.3|45.9|47.17|45.77|130
1658919000000|2022-07-27 10:50:00|47.22|45.82|47.27|45.87|47.28|45.88|47.21|45.81|45
1658919300000|2022-07-27 10:55:00|47.26|45.86|47.24|45.84|47.26|45.86|47.19|45.79|79
1658919600000|2022-07-27 11:00:00|47.25|45.85|47.22|45.82|47.26|45.86|47.17|45.77|98
1658919900000|2022-07-27 11:05:00|47.21|45.81|47.25|45.85|47.29|45.89|47.21|45.81|63
1658920200000|2022-07-27 11:10:00|47.24|45.84|47.27|45.87|47.28|45.88|47.22|45.82|94
1658920500000|2022-07-27 11:15:00|47.28|45.88|47.29|45.89|47.31|45.91|47.25|45.85|96
1658920800000|2022-07-27 11:20:00|47.28|45.88|47.25|45.85|47.35|45.95|47.23|45.83|96
1658921100000|2022-07-27 11:25:00|47.26|45.86|47.26|45.86|47.29|45.89|47.23|45.83|129
1658921400000|2022-07-27 11:30:00|47.25|45.85|47.29|45.89|47.3|45.9|47.24|45.84|135
1658921700000|2022-07-27 11:35:00|47.3|45.9|47.25|45.85|47.33|45.93|47.25|45.85|75
1658922000000|2022-07-27 11:40:00|47.26|45.86|47.28|45.88|47.32|45.92|47.26|45.86|95
1658922300000|2022-07-27 11:45:00|47.27|45.87|47.41|46.01|47.44|46.04|47.26|45.86|151
1658922600000|2022-07-27 11:50:00|47.42|46.02|47.42|46.02|47.48|46.08|47.4|46|138
1658922900000|2022-07-27 11:55:00|47.41|46.01|47.05|45.65|47.41|46.01|46.94|45.54|237
1658923200000|2022-07-27 12:00:00|47.04|45.64|47.1|45.7|47.1|45.7|46.94|45.54|229
1658923500000|2022-07-27 12:05:00|47.11|45.71|47.09|45.69|47.33|45.93|47.06|45.66|167
1658923800000|2022-07-27 12:10:00|47.08|45.68|47.15|45.75|47.22|45.82|47.02|45.62|153
1658924100000|2022-07-27 12:15:00|47.16|45.76|47.16|45.76|47.2|45.8|47.13|45.73|116
1658924400000|2022-07-27 12:20:00|47.17|45.77|47.17|45.77|47.21|45.81|47.13|45.73|95
1658924700000|2022-07-27 12:25:00|47.18|45.78|47.19|45.79|47.23|45.83|47.16|45.76|94
1658925000000|2022-07-27 12:30:00|47.2|45.8|47.37|45.97|47.37|45.97|47.16|45.76|161
1658925300000|2022-07-27 12:35:00|47.36|45.96|47.52|46.12|47.54|46.14|47.36|45.96|147
1658925600000|2022-07-27 12:40:00|47.51|46.11|47.73|46.33|47.74|46.34|47.47|46.07|231
1658925900000|2022-07-27 12:45:00|47.74|46.34|47.7|46.3|47.76|46.36|47.59|46.19|176
1658926200000|2022-07-27 12:50:00|47.69|46.29|47.76|46.36|47.82|46.42|47.69|46.29|197
1658926500000|2022-07-27 12:55:00|47.75|46.35|47.71|46.31|47.77|46.37|47.66|46.26|134
1658926800000|2022-07-27 13:00:00|47.72|46.32|47.65|46.25|47.73|46.33|47.64|46.24|129
1658927100000|2022-07-27 13:05:00|47.66|46.26|47.58|46.18|47.68|46.28|47.56|46.16|78
1658927400000|2022-07-27 13:10:00|47.59|46.19|47.64|46.24|47.66|46.26|47.58|46.18|64
1658927700000|2022-07-27 13:15:00|47.63|46.23|47.56|46.16|47.67|46.27|47.52|46.12|106
1658928000000|2022-07-27 13:20:00|47.57|46.17|47.52|46.12|47.57|46.17|47.49|46.09|111
1658928300000|2022-07-27 13:25:00|47.53|46.13|47.47|46.07|47.56|46.16|47.44|46.04|148
1658928600000|2022-07-27 13:30:00|47.46|46.06|47.5|46.1|47.53|46.13|47.4|46|289
1658928900000|2022-07-27 13:35:00|47.51|46.11|47.62|46.22|47.7|46.3|47.5|46.1|304
1658929200000|2022-07-27 13:40:00|47.63|46.23|47.78|46.38|47.81|46.41|47.63|46.23|268
1658929500000|2022-07-27 13:45:00|47.79|46.39|47.93|46.53|47.96|46.56|47.68|46.28|320
1658929800000|2022-07-27 13:50:00|47.94|46.54|48.3|46.9|48.37|46.97|47.88|46.48|419
1658930100000|2022-07-27 13:55:00|48.31|46.91|48.17|46.77|48.36|46.96|48.14|46.74|358
1658930400000|2022-07-27 14:00:00|48.18|46.78|48.13|46.73|48.18|46.78|48.06|46.66|342
1658930700000|2022-07-27 14:05:00|48.12|46.72|48.05|46.65|48.28|46.88|48.02|46.62|338
1658931000000|2022-07-27 14:10:00|48.04|46.64|48.15|46.75|48.18|46.78|48.02|46.62|250
1658931300000|2022-07-27 14:15:00|48.14|46.74|47.97|46.57|48.17|46.77|47.96|46.56|181
1658931600000|2022-07-27 14:20:00|47.96|46.56|47.93|46.53|48.01|46.61|47.9|46.5|259
1658931900000|2022-07-27 14:25:00|47.94|46.54|48.03|46.63|48.06|46.66|47.93|46.53|199
1658932200000|2022-07-27 14:30:00|48.04|46.64|47.92|46.52|48.04|46.64|47.9|46.5|167
1658932500000|2022-07-27 14:35:00|47.91|46.51|47.94|46.54|47.97|46.57|47.86|46.46|155
1658932800000|2022-07-27 14:40:00|47.95|46.55|47.9|46.5|47.95|46.55|47.86|46.46|124
1658933100000|2022-07-27 14:45:00|47.89|46.49|47.94|46.54|47.95|46.55|47.89|46.49|53
1658933400000|2022-07-27 14:50:00|47.95|46.55|48.06|46.66|48.15|46.75|47.94|46.54|269
1658933700000|2022-07-27 14:55:00|48.05|46.65|47.96|46.56|48.06|46.66|47.93|46.53|182
1658934000000|2022-07-27 15:00:00|47.97|46.57|48.01|46.61|48.03|46.63|47.93|46.53|169
1658934300000|2022-07-27 15:05:00|48|46.6|47.92|46.52|48.07|46.67|47.89|46.49|207
1658934600000|2022-07-27 15:10:00|47.91|46.51|47.98|46.58|48.07|46.67|47.9|46.5|223
1658934900000|2022-07-27 15:15:00|47.99|46.59|47.88|46.48|48.02|46.62|47.88|46.48|270
1658935200000|2022-07-27 15:20:00|47.89|46.49|47.71|46.31|47.89|46.49|47.7|46.3|213
1658935500000|2022-07-27 15:25:00|47.7|46.3|47.73|46.33|47.76|46.36|47.65|46.25|185
1658935800000|2022-07-27 15:30:00|47.74|46.34|47.76|46.36|47.79|46.39|47.7|46.3|195
1658936100000|2022-07-27 15:35:00|47.77|46.37|47.72|46.32|47.82|46.42|47.72|46.32|257
1658936400000|2022-07-27 15:40:00|47.71|46.31|47.64|46.24|47.73|46.33|47.64|46.24|125
1658936700000|2022-07-27 15:45:00|47.63|46.23|47.74|46.34|47.77|46.37|47.6|46.2|216
1658937000000|2022-07-27 15:50:00|47.75|46.35|47.74|46.34|47.78|46.38|47.72|46.32|106
1658937300000|2022-07-27 15:55:00|47.75|46.35|47.83|46.43|47.9|46.5|47.72|46.32|206
1658937600000|2022-07-27 16:00:00|47.82|46.42|47.78|46.38|47.83|46.43|47.75|46.35|222
1658937900000|2022-07-27 16:05:00|47.79|46.39|47.73|46.33|47.82|46.42|47.72|46.32|179
1658938200000|2022-07-27 16:10:00|47.72|46.32|47.98|46.58|47.98|46.58|47.68|46.28|230
1658938500000|2022-07-27 16:15:00|47.97|46.57|48.11|46.71|48.14|46.74|47.9|46.5|359
1658938800000|2022-07-27 16:20:00|48.12|46.72|48.18|46.78|48.2|46.8|48.11|46.71|251
1658939100000|2022-07-27 16:25:00|48.17|46.77|48.21|46.81|48.28|46.88|48.15|46.75|401
1658939400000|2022-07-27 16:30:00|48.22|46.82|48.15|46.75|48.29|46.89|48.13|46.73|295
1658939700000|2022-07-27 16:35:00|48.14|46.74|48.06|46.66|48.2|46.8|48.04|46.64|229
1658940000000|2022-07-27 16:40:00|48.07|46.67|47.8|46.4|48.09|46.69|47.79|46.39|240
1658940300000|2022-07-27 16:45:00|47.79|46.39|47.6|46.2|47.88|46.48|47.6|46.2|228
1658940600000|2022-07-27 16:50:00|47.61|46.21|47.63|46.23|47.69|46.29|47.57|46.17|222
1658940900000|2022-07-27 16:55:00|47.62|46.22|47.18|45.78|47.62|46.22|47.01|45.61|328
1658941200000|2022-07-27 17:00:00|47.17|45.77|47.09|45.69|47.23|45.83|47.01|45.61|272
1658941500000|2022-07-27 17:05:00|47.08|45.68|47.1|45.7|47.15|45.75|47.02|45.62|181
1658941800000|2022-07-27 17:10:00|47.09|45.69|47.14|45.74|47.16|45.76|47.06|45.66|154
1658942100000|2022-07-27 17:15:00|47.15|45.75|47.23|45.83|47.4|46|47.15|45.75|224
1658942400000|2022-07-27 17:20:00|47.24|45.84|47.16|45.76|47.37|45.97|47.14|45.74|207
1658942700000|2022-07-27 17:25:00|47.17|45.77|47.55|46.15|47.55|46.15|47.16|45.76|235
1658943000000|2022-07-27 17:30:00|47.56|46.16|47.45|46.05|47.61|46.21|47.43|46.03|279
1658943300000|2022-07-27 17:35:00|47.46|46.06|47.64|46.24|47.65|46.25|47.45|46.05|204
1658943600000|2022-07-27 17:40:00|47.65|46.25|47.62|46.22|47.72|46.32|47.55|46.15|230
1658943900000|2022-07-27 17:45:00|47.61|46.21|47.54|46.14|47.65|46.25|47.46|46.06|270
1658944200000|2022-07-27 17:50:00|47.55|46.15|47.56|46.16|47.61|46.21|47.5|46.1|147
1658944500000|2022-07-27 17:55:00|47.55|46.15|47.12|46.42|47.67|46.42|47.08|46|261
1658944800000|2022-07-27 18:00:00|47.13|46.43|48.25|47.55|49.56|48.86|47.13|46.43|669
1658945100000|2022-07-27 18:05:00|48.24|47.54|48.82|48.12|49.1|48.4|48.24|47.54|745
1658945400000|2022-07-27 18:10:00|48.83|48.13|48.55|47.85|48.96|48.26|48.48|47.78|644
1658945700000|2022-07-27 18:15:00|48.54|47.84|48.97|48.27|49.05|48.35|48.5|47.8|480
1658946000000|2022-07-27 18:20:00|48.96|48.26|48.84|48.14|48.97|48.27|48.69|47.99|388
1658946300000|2022-07-27 18:25:00|48.83|48.13|48.89|48.19|49.01|48.31|48.8|48.1|276
1658946600000|2022-07-27 18:30:00|48.88|48.18|48.75|48.05|49.11|48.41|48.56|47.86|432
1658946900000|2022-07-27 18:35:00|48.76|48.06|49.73|49.03|49.83|49.13|48.76|48.06|608
1658947200000|2022-07-27 18:40:00|49.72|49.02|49.53|48.83|49.95|49.25|49.35|48.41|550
1658947500000|2022-07-27 18:45:00|49.54|48.84|49.43|48.73|49.55|48.85|49.29|48.59|425
1658947800000|2022-07-27 18:50:00|49.44|48.74|49.59|48.89|49.9|49.2|49.4|48.7|525
1658948100000|2022-07-27 18:55:00|49.6|48.9|49.66|48.96|49.7|49|49.41|48.71|474
1658948400000|2022-07-27 19:00:00|49.67|48.97|49.9|49.2|49.99|49.29|49.56|48.86|419
1658948700000|2022-07-27 19:05:00|49.91|49.21|49.97|49.27|50.08|49.38|49.76|49.06|406
1658949000000|2022-07-27 19:10:00|49.96|49.26|49.81|49.11|49.99|49.29|49.79|49.09|328
1658949300000|2022-07-27 19:15:00|49.82|49.12|50.13|49.43|50.15|49.45|49.75|49.05|362
1658949600000|2022-07-27 19:20:00|50.14|49.44|50.09|49.39|50.14|49.44|49.86|49.16|314
1658949900000|2022-07-27 19:25:00|50.08|49.38|50.03|49.33|50.43|49.73|49.92|49.22|417
1658950200000|2022-07-27 19:30:00|50.04|49.34|50.58|49.88|50.61|49.91|49.89|49.19|415
1658950500000|2022-07-27 19:35:00|50.59|49.89|50.98|49.58|51.03|49.89|50.5|49.41|412
1658950800000|2022-07-27 19:40:00|50.97|49.57|51.12|49.72|51.27|49.87|50.97|49.57|425
1658951100000|2022-07-27 19:45:00|51.13|49.73|50.98|49.58|51.19|49.79|50.92|49.52|375
1658951400000|2022-07-27 19:50:00|50.99|49.59|50.86|49.46|51.04|49.64|50.8|49.4|312
1658951700000|2022-07-27 19:55:00|50.87|49.47|50.93|49.53|51.02|49.62|50.85|49.45|298
1658952000000|2022-07-27 20:00:00|50.94|49.54|51.26|49.86|51.4|50|50.9|49.5|407
1658952300000|2022-07-27 20:05:00|51.27|49.87|51.54|50.14|51.57|50.17|51.11|49.71|461
1658952600000|2022-07-27 20:10:00|51.55|50.15|51.64|50.24|51.93|50.53|51.51|50.11|409
1658952900000|2022-07-27 20:15:00|51.63|50.23|51.41|50.01|51.68|50.28|51.4|50|271
1658953200000|2022-07-27 20:20:00|51.4|50|51.61|50.21|51.61|50.21|51.29|49.89|282
1658953500000|2022-07-27 20:25:00|51.62|50.22|51.4|50|51.62|50.22|51.38|49.98|186
1658953800000|2022-07-27 20:30:00|51.39|49.99|51.29|49.89|51.45|50.05|51.24|49.84|156
1658954100000|2022-07-27 20:35:00|51.3|49.9|51.34|49.94|51.42|50.02|51.26|49.86|239
1658954400000|2022-07-27 20:40:00|51.35|49.95|51.21|49.81|51.36|49.96|51.15|49.75|177
1658954700000|2022-07-27 20:45:00|51.2|49.8|51.23|49.83|51.31|49.91|51.13|49.73|219
1658955000000|2022-07-27 20:50:00|51.24|49.84|51.17|49.77|51.33|49.93|51.1|49.7|203
1658955300000|2022-07-27 20:55:00|51.16|49.76|51.12|49.72|51.22|49.82|51.09|49.69|234
1658955600000|2022-07-27 21:00:00|51.13|49.73|51.05|49.65|51.18|49.78|50.97|49.57|132
1658955900000|2022-07-27 21:05:00|51.04|49.64|51.1|49.7|51.18|49.78|51|49.6|151
1658956200000|2022-07-27 21:10:00|51.09|49.69|51.18|49.78|51.27|49.87|51.09|49.69|129
1658956500000|2022-07-27 21:15:00|51.17|49.77|51.14|49.74|51.19|49.79|51.13|49.73|99
1658956800000|2022-07-27 21:20:00|51.15|49.75|51.08|49.68|51.18|49.78|51.07|49.67|77
1658957100000|2022-07-27 21:25:00|51.07|49.67|51.14|49.74|51.16|49.76|51.07|49.67|85
1658957400000|2022-07-27 21:30:00|51.15|49.75|50.95|49.55|51.19|49.79|50.94|49.54|181
1658957700000|2022-07-27 21:35:00|50.94|49.54|51.01|49.61|51.02|49.62|50.94|49.54|75
1658958000000|2022-07-27 21:40:00|51.02|49.62|51.3|49.9|51.34|49.94|51.01|49.61|125
1658958300000|2022-07-27 21:45:00|51.31|49.91|51.21|49.81|51.39|49.99|51.17|49.77|147
1658958600000|2022-07-27 21:50:00|51.2|49.8|51.2|49.8|51.23|49.83|51.18|49.78|103
1658958900000|2022-07-27 21:55:00|51.21|49.81|51.18|49.78|51.34|49.94|51.12|49.72|159
1658959200000|2022-07-27 22:00:00|51.19|49.79|51.13|49.73|51.32|49.92|51.11|49.71|244
1658959500000|2022-07-27 22:05:00|51.16|49.76|51.51|50.11|51.57|50.17|51.13|49.73|273
1658959800000|2022-07-27 22:10:00|51.52|50.12|51.47|50.07|51.57|50.17|51.4|50|230
1658960100000|2022-07-27 22:15:00|51.48|50.08|51.38|49.98|51.55|50.15|51.36|49.96|139
1658960400000|2022-07-27 22:20:00|51.37|49.97|51.56|50.16|51.59|50.19|51.37|49.97|186
1658960700000|2022-07-27 22:25:00|51.57|50.17|51.54|50.14|51.57|50.17|51.49|50.09|143
1658961000000|2022-07-27 22:30:00|51.55|50.15|51.48|50.08|51.6|50.2|51.44|50.04|175
1658961300000|2022-07-27 22:35:00|51.47|50.07|51.37|49.97|51.51|50.11|51.28|49.88|227
1658961600000|2022-07-27 22:40:00|51.36|49.96|51.41|50.01|51.42|50.02|51.3|49.9|193
1658961900000|2022-07-27 22:45:00|51.42|50.02|51.51|50.11|51.51|50.11|51.38|49.98|115
1658962200000|2022-07-27 22:50:00|51.5|50.1|51.42|50.02|51.59|50.19|51.37|49.97|198
1658962500000|2022-07-27 22:55:00|51.43|50.03|51.45|50.05|51.49|50.09|51.39|49.99|175
1658962800000|2022-07-27 23:00:00|51.44|50.04|51.52|50.12|51.52|50.12|51.41|50.01|114
1658963100000|2022-07-27 23:05:00|51.53|50.13|51.39|49.99|51.53|50.13|51.39|49.99|120
1658963400000|2022-07-27 23:10:00|51.4|50|51.49|50.09|51.49|50.09|51.37|49.97|62
1658963700000|2022-07-27 23:15:00|51.48|50.08|51.31|49.91|51.54|50.14|51.31|49.91|131
1658964000000|2022-07-27 23:20:00|51.32|49.92|51.27|49.87|51.37|49.97|51.25|49.85|95
1658964300000|2022-07-27 23:25:00|51.29|49.89|51.27|49.87|51.32|49.92|51.25|49.85|146
1658964600000|2022-07-27 23:30:00|51.26|49.86|51.39|49.99|51.39|49.99|51.22|49.82|130
1658964900000|2022-07-27 23:35:00|51.4|50|51.33|49.93|51.4|50|51.31|49.91|86
1658965200000|2022-07-27 23:40:00|51.34|49.94|51.47|50.07|51.52|50.12|51.3|49.9|194
1658965500000|2022-07-27 23:45:00|51.46|50.06|51.56|50.16|51.63|50.23|51.46|50.06|256
1658965800000|2022-07-27 23:50:00|51.57|50.17|51.74|50.34|51.77|50.37|51.54|50.14|252
1658966100000|2022-07-27 23:55:00|51.73|50.33|51.82|50.42|51.85|50.45|51.66|50.26|202
1658966400000|2022-07-28 00:00:00|51.81|50.41|51.82|50.42|52.02|50.62|51.76|50.36|271
1658966700000|2022-07-28 00:05:00|51.81|50.41|51.62|50.22|51.86|50.46|51.5|50.1|263
1658967000000|2022-07-28 00:10:00|51.61|50.21|51.31|49.91|51.61|50.21|51.28|49.88|239
1658967300000|2022-07-28 00:15:00|51.3|49.9|51.39|49.99|51.47|50.07|51.28|49.88|244
1658967600000|2022-07-28 00:20:00|51.38|49.98|51.33|49.93|51.43|50.03|51.31|49.91|211
1658967900000|2022-07-28 00:25:00|51.34|49.94|51.26|49.86|51.35|49.95|51.24|49.84|121
1658968200000|2022-07-28 00:30:00|51.27|49.87|51.36|49.96|51.38|49.98|51.26|49.86|227
1658968500000|2022-07-28 00:35:00|51.35|49.95|51.18|49.78|51.37|49.97|51.1|49.7|202
1658968800000|2022-07-28 00:40:00|51.17|49.77|51.1|49.7|51.19|49.79|51.07|49.67|254
1658969100000|2022-07-28 00:45:00|51.09|49.69|51.35|49.95|51.38|49.98|51.09|49.69|218
1658969400000|2022-07-28 00:50:00|51.36|49.96|51.39|49.99|51.43|50.03|51.29|49.89|230
1658969700000|2022-07-28 00:55:00|51.38|49.98|51.35|49.95|51.41|50.01|51.32|49.92|191
1658970000000|2022-07-28 01:00:00|51.34|49.94|51.46|50.06|51.49|50.09|51.34|49.94|248
1658970300000|2022-07-28 01:05:00|51.45|50.05|51.46|50.06|51.55|50.15|51.44|50.04|206
1658970600000|2022-07-28 01:10:00|51.45|50.05|51.16|49.76|51.45|50.05|51.16|49.76|211
1658970900000|2022-07-28 01:15:00|51.15|49.75|51.15|49.75|51.28|49.88|51.12|49.72|230
1658971200000|2022-07-28 01:20:00|51.14|49.74|51.07|49.67|51.15|49.75|51.05|49.65|178
1658971500000|2022-07-28 01:25:00|51.06|49.66|50.91|49.51|51.09|49.69|50.9|49.5|213
1658971800000|2022-07-28 01:30:00|50.92|49.52|50.75|50.05|51.16|50.06|50.71|49.51|214
1658972100000|2022-07-28 01:35:00|50.76|50.06|50.65|49.95|50.76|50.06|50.6|49.9|156
1658972400000|2022-07-28 01:40:00|50.66|49.96|50.68|49.98|50.76|50.06|50.61|49.91|146
1658972700000|2022-07-28 01:45:00|50.67|49.97|51.09|49.69|51.09|50.07|50.64|49.68|134
1658973000000|2022-07-28 01:50:00|51.1|49.7|51.12|49.72|51.14|50.06|50.74|49.63|192
1658973300000|2022-07-28 01:55:00|51.13|49.73|51.1|49.7|51.15|49.75|51.08|49.68|187
1658973600000|2022-07-28 02:00:00|51.11|49.71|51.22|49.82|51.23|49.83|51.11|49.71|105
1658973900000|2022-07-28 02:05:00|51.23|49.83|51.2|49.8|51.27|49.87|51.13|49.73|102
1658974200000|2022-07-28 02:10:00|51.21|49.81|51.3|49.9|51.38|49.98|51.21|49.81|132
1658974500000|2022-07-28 02:15:00|51.31|49.91|51.3|49.9|51.33|49.93|51.27|49.87|65
1658974800000|2022-07-28 02:20:00|51.28|49.88|51.28|49.88|51.34|49.94|51.26|49.86|55
1658975100000|2022-07-28 02:25:00|51.29|49.89|51.33|49.93|51.42|50.02|51.29|49.89|91
1658975400000|2022-07-28 02:30:00|51.34|49.94|51.43|50.03|51.44|50.04|51.33|49.93|101
1658975700000|2022-07-28 02:35:00|51.44|50.04|51.5|50.1|51.54|50.14|51.42|50.02|197
1658976000000|2022-07-28 02:40:00|51.49|50.09|51.77|50.37|51.8|50.4|51.45|50.05|226
1658976300000|2022-07-28 02:45:00|51.78|50.38|52.53|51.13|52.53|51.13|51.71|50.31|559
1658976600000|2022-07-28 02:50:00|52.52|51.12|52.48|51.08|52.57|51.17|52.37|50.97|454
1658976900000|2022-07-28 02:55:00|52.49|51.09|52.25|50.85|52.49|51.09|52.02|50.62|329
1658977200000|2022-07-28 03:00:00|52.26|50.86|52.06|50.66|52.29|50.89|52.02|50.62|278
1658977500000|2022-07-28 03:05:00|52.07|50.67|52.1|50.7|52.18|50.78|52.04|50.64|200
1658977800000|2022-07-28 03:10:00|52.09|50.69|51.97|50.57|52.13|50.73|51.97|50.57|100
1658978100000|2022-07-28 03:15:00|51.98|50.58|52.13|50.73|52.14|50.74|51.94|50.54|153
1658978400000|2022-07-28 03:20:00|52.12|50.72|52.04|50.64|52.14|50.74|52|50.6|118
1658978700000|2022-07-28 03:25:00|52.05|50.65|51.94|50.54|52.08|50.68|51.92|50.52|144
1658979000000|2022-07-28 03:30:00|51.93|50.53|51.82|50.42|51.95|50.55|51.68|50.28|227
1658979300000|2022-07-28 03:35:00|51.81|50.41|51.74|50.34|51.83|50.43|51.72|50.32|167
1658979600000|2022-07-28 03:40:00|51.73|50.33|51.63|50.23|51.73|50.33|51.6|50.2|185
1658979900000|2022-07-28 03:45:00|51.62|50.22|51.65|50.25|51.74|50.34|51.62|50.22|166
1658980200000|2022-07-28 03:50:00|51.66|50.26|51.56|50.16|51.68|50.28|51.55|50.15|140
1658980500000|2022-07-28 03:55:00|51.55|50.15|51.56|50.16|51.63|50.23|51.52|50.12|92
1658980800000|2022-07-28 04:00:00|51.57|50.17|51.71|50.31|51.71|50.31|51.57|50.17|177
1658981100000|2022-07-28 04:05:00|51.7|50.3|51.58|50.18|51.75|50.35|51.57|50.17|169
1658981400000|2022-07-28 04:10:00|51.57|50.17|51.52|50.12|51.61|50.21|51.48|50.08|207
1658981700000|2022-07-28 04:15:00|51.53|50.13|51.5|50.1|51.58|50.18|51.5|50.1|241
1658982000000|2022-07-28 04:20:00|51.49|50.09|51.48|50.08|51.53|50.13|51.43|50.03|161
1658982300000|2022-07-28 04:25:00|51.47|50.07|51.51|50.11|51.52|50.12|51.47|50.07|109
1658982600000|2022-07-28 04:30:00|51.54|50.14|51.43|50.03|51.56|50.16|51.42|50.02|157
1658982900000|2022-07-28 04:35:00|51.42|50.02|51.38|49.98|51.42|50.02|51.32|49.92|186
1658983200000|2022-07-28 04:40:00|51.37|49.97|51.34|49.94|51.43|50.03|51.31|49.91|112
1658983500000|2022-07-28 04:45:00|51.33|49.93|51.38|49.98|51.4|50|51.25|49.85|259
1658983800000|2022-07-28 04:50:00|51.37|49.97|51.31|49.91|51.38|49.98|51.29|49.89|150
1658984100000|2022-07-28 04:55:00|51.3|49.9|51.18|49.78|51.35|49.95|51.17|49.77|196
1658984400000|2022-07-28 05:00:00|51.17|49.77|51.34|49.94|51.34|49.94|51.17|49.77|249
1658984700000|2022-07-28 05:05:00|51.33|49.93|51.22|49.82|51.35|49.95|51.21|49.81|92
1658985000000|2022-07-28 05:10:00|51.24|49.84|51.13|49.73|51.25|49.85|51.12|49.72|121
1658985300000|2022-07-28 05:15:00|51.15|49.75|51.21|49.81|51.24|49.84|51.14|49.74|161
1658985600000|2022-07-28 05:20:00|51.2|49.8|51.28|49.88|51.31|49.91|51.14|49.74|163
1658985900000|2022-07-28 05:25:00|51.27|49.87|51.29|49.89|51.32|49.92|51.25|49.85|153
1658986200000|2022-07-28 05:30:00|51.3|49.9|51.46|50.06|51.47|50.07|51.29|49.89|147
1658986500000|2022-07-28 05:35:00|51.45|50.05|51.44|50.04|51.5|50.1|51.41|50.01|110
1658986800000|2022-07-28 05:40:00|51.45|50.05|51.44|50.04|51.46|50.06|51.4|50|135
1658987100000|2022-07-28 05:45:00|51.43|50.03|51.46|50.06|51.49|50.09|51.4|50|124
1658987400000|2022-07-28 05:50:00|51.45|50.05|51.61|50.21|51.62|50.37|51.07|50.02|69
1658987700000|2022-07-28 05:55:00|51.6|50.2|51.77|50.37|51.8|50.4|51.53|50.13|201
1658988000000|2022-07-28 06:00:00|51.78|50.38|51.54|50.14|51.8|50.4|51.54|50.14|175
1658988300000|2022-07-28 06:05:00|51.55|50.15|51.57|50.17|51.59|50.19|51.53|50.13|86
1658988600000|2022-07-28 06:10:00|51.56|50.16|51.45|50.05|51.57|50.17|51.43|50.03|115
1658988900000|2022-07-28 06:15:00|51.46|50.06|51.46|50.06|51.52|50.12|51.44|50.04|89
1658989200000|2022-07-28 06:20:00|51.47|50.07|51.42|50.02|51.49|50.09|51.41|50.01|161
1658989500000|2022-07-28 06:25:00|51.41|50.01|51.41|50.01|51.41|50.01|51.34|49.94|100
1658989800000|2022-07-28 06:30:00|51.4|50|51.36|49.96|51.44|50.04|51.35|49.95|132
1658990100000|2022-07-28 06:35:00|51.37|49.97|51.41|50.01|51.47|50.07|51.36|49.96|206
1658990400000|2022-07-28 06:40:00|51.4|50|51.39|49.99|51.41|50.01|51.32|49.92|102
1658990700000|2022-07-28 06:45:00|51.38|49.98|51.48|50.08|51.49|50.09|51.32|49.92|207
1658991000000|2022-07-28 06:50:00|51.47|50.07|51.43|50.03|51.49|50.09|51.39|49.99|62
1658991300000|2022-07-28 06:55:00|51.42|50.02|51.41|50.01|51.46|50.06|51.2|49.8|169
1658991600000|2022-07-28 07:00:00|51.4|50|51.22|49.82|51.48|50.08|51.2|49.8|169
1658991900000|2022-07-28 07:05:00|51.21|49.81|51.18|49.78|51.26|49.86|51.08|49.68|173
1658992200000|2022-07-28 07:10:00|51.19|49.79|51.26|49.86|51.32|49.92|51.18|49.78|167
1658992500000|2022-07-28 07:15:00|51.25|49.85|51.04|49.64|51.26|49.86|50.99|49.59|168
1658992800000|2022-07-28 07:20:00|51.03|49.63|50.89|49.49|51.03|49.63|50.84|49.44|189
1658993100000|2022-07-28 07:25:00|50.88|49.48|50.91|49.51|50.94|49.54|50.84|49.44|183
1658993400000|2022-07-28 07:30:00|50.9|49.5|50.73|49.33|50.95|49.55|50.63|49.23|209
1658993700000|2022-07-28 07:35:00|50.72|49.32|50.77|49.37|50.77|49.37|50.67|49.27|129
1658994000000|2022-07-28 07:40:00|50.78|49.38|50.69|49.29|50.83|49.43|50.67|49.27|148
1658994300000|2022-07-28 07:45:00|50.68|49.28|50.79|49.39|50.8|49.4|50.64|49.24|169
1658994600000|2022-07-28 07:50:00|50.78|49.38|50.73|49.33|50.81|49.41|50.72|49.32|156
1658994900000|2022-07-28 07:55:00|50.74|49.34|50.71|49.31|50.74|49.34|50.66|49.26|182
1658995200000|2022-07-28 08:00:00|50.7|49.3|50.73|49.33|50.78|49.38|50.69|49.29|186
1658995500000|2022-07-28 08:05:00|50.72|49.32|50.66|49.26|50.79|49.39|50.63|49.23|186
1658995800000|2022-07-28 08:10:00|50.65|49.25|50.64|49.24|50.73|49.33|50.59|49.19|219
1658996100000|2022-07-28 08:15:00|50.63|49.23|50.82|49.42|50.91|49.51|50.63|49.23|189
1658996400000|2022-07-28 08:20:00|50.81|49.41|50.86|49.46|50.88|49.48|50.81|49.41|175
1658996700000|2022-07-28 08:25:00|50.85|49.45|50.8|49.4|50.86|49.46|50.8|49.4|147
1658997000000|2022-07-28 08:30:00|50.79|49.39|50.63|49.23|50.8|49.4|50.61|49.21|275
1658997300000|2022-07-28 08:35:00|50.64|49.24|50.87|49.47|50.91|49.51|50.56|49.16|171
1658997600000|2022-07-28 08:40:00|50.88|49.48|50.84|49.44|50.89|49.49|50.79|49.39|205
1658997900000|2022-07-28 08:45:00|50.85|49.45|50.94|49.54|51|49.6|50.83|49.43|137
1658998200000|2022-07-28 08:50:00|50.93|49.53|51|49.6|51.01|49.61|50.73|49.33|219
1658998500000|2022-07-28 08:55:00|50.99|49.59|51.01|49.61|51.05|49.65|50.9|49.5|182
1658998800000|2022-07-28 09:00:00|51|49.6|50.98|49.58|51.06|49.66|50.94|49.54|106
1658999100000|2022-07-28 09:05:00|50.97|49.57|50.73|49.33|50.99|49.59|50.7|49.3|189
1658999400000|2022-07-28 09:10:00|50.74|49.34|50.73|49.33|50.76|49.36|50.7|49.3|47
1658999700000|2022-07-28 09:15:00|50.72|49.32|50.62|49.22|50.72|49.32|50.61|49.21|34
1659000000000|2022-07-28 09:20:00|50.63|49.23|50.68|49.28|50.68|49.28|50.38|48.98|268
1659000300000|2022-07-28 09:25:00|50.67|49.27|50.43|49.03|50.68|49.28|50.29|48.89|223
1659000600000|2022-07-28 09:30:00|50.42|49.02|50.52|49.12|50.57|49.17|50.42|49.02|174
1659000900000|2022-07-28 09:35:00|50.53|49.13|50.57|49.17|50.62|49.22|50.52|49.12|116
1659001200000|2022-07-28 09:40:00|50.58|49.18|50.61|49.21|50.62|49.22|50.51|49.11|82
1659001500000|2022-07-28 09:45:00|50.6|49.2|50.58|49.18|50.62|49.22|50.53|49.13|101
1659001800000|2022-07-28 09:50:00|50.59|49.19|50.55|49.15|50.59|49.19|50.54|49.14|71
1659002100000|2022-07-28 09:55:00|50.53|49.13|50.58|49.18|50.59|49.19|50.52|49.12|134
1659002400000|2022-07-28 10:00:00|50.57|49.17|50.6|49.2|50.61|49.21|50.52|49.12|122
1659002700000|2022-07-28 10:05:00|50.59|49.19|50.62|49.22|50.66|49.26|50.58|49.18|112
1659003000000|2022-07-28 10:10:00|50.63|49.23|50.64|49.24|50.64|49.24|50.58|49.18|121
1659003300000|2022-07-28 10:15:00|50.63|49.23|50.52|49.12|50.64|49.24|50.5|49.1|162
1659003600000|2022-07-28 10:20:00|50.53|49.13|50.52|49.12|50.73|49.33|50.52|49.12|179
1659003900000|2022-07-28 10:25:00|50.51|49.11|50.64|49.24|50.67|49.27|50.47|49.07|200
1659004200000|2022-07-28 10:30:00|50.65|49.25|50.72|49.32|50.72|49.32|50.56|49.16|176
1659004500000|2022-07-28 10:35:00|50.71|49.31|50.81|49.41|50.85|49.45|50.7|49.3|194
1659004800000|2022-07-28 10:40:00|50.8|49.4|50.82|49.42|50.84|49.44|50.78|49.38|107
1659005100000|2022-07-28 10:45:00|50.81|49.41|50.86|49.46|50.86|49.46|50.72|49.32|155
1659005400000|2022-07-28 10:50:00|50.85|49.45|50.74|49.34|50.86|49.46|50.72|49.32|162
1659005700000|2022-07-28 10:55:00|50.72|49.32|50.63|49.23|50.75|49.35|50.61|49.21|106
1659006000000|2022-07-28 11:00:00|50.64|49.24|50.7|49.3|50.73|49.33|50.57|49.17|144
1659006300000|2022-07-28 11:05:00|50.69|49.29|50.69|49.29|50.7|49.3|50.65|49.25|73
1659006600000|2022-07-28 11:10:00|50.68|49.28|50.69|49.29|50.73|49.33|50.66|49.26|71
1659006900000|2022-07-28 11:15:00|50.7|49.3|50.72|49.32|50.77|49.37|50.67|49.27|107
1659007200000|2022-07-28 11:20:00|50.71|49.31|50.72|49.32|50.76|49.36|50.67|49.27|60
1659007500000|2022-07-28 11:25:00|50.71|49.31|50.78|49.38|50.8|49.4|50.69|49.29|101
1659007800000|2022-07-28 11:30:00|50.77|49.37|50.71|49.31|50.78|49.38|50.69|49.29|74
1659008100000|2022-07-28 11:35:00|50.72|49.32|50.81|49.41|50.91|49.51|50.61|49.21|186
1659008400000|2022-07-28 11:40:00|50.8|49.4|50.84|49.44|50.89|49.49|50.78|49.38|218
1659008700000|2022-07-28 11:45:00|50.85|49.45|50.89|49.49|51.03|49.63|50.82|49.42|173
1659009000000|2022-07-28 11:50:00|50.88|49.48|50.97|49.57|50.98|49.58|50.82|49.42|140
1659009300000|2022-07-28 11:55:00|50.96|49.56|50.95|49.55|51|49.6|50.93|49.53|112
1659009600000|2022-07-28 12:00:00|50.96|49.56|50.91|49.51|50.97|49.57|50.87|49.47|145
1659009900000|2022-07-28 12:05:00|50.92|49.52|50.79|49.39|51.03|49.63|50.76|49.36|158
1659010200000|2022-07-28 12:10:00|50.8|49.4|50.77|49.37|50.89|49.49|50.75|49.35|133
1659010500000|2022-07-28 12:15:00|50.76|49.36|50.62|49.22|50.76|49.36|50.6|49.2|135
1659010800000|2022-07-28 12:20:00|50.63|49.23|50.21|48.81|50.63|49.23|50.11|48.71|187
1659011100000|2022-07-28 12:25:00|50.22|48.82|50.6|49.2|50.6|49.2|50.19|48.79|322
1659011400000|2022-07-28 12:30:00|50.61|49.21|50.18|48.78|50.7|49.3|49.58|48.18|656
1659011700000|2022-07-28 12:35:00|50.17|48.77|50.01|48.61|50.57|49.17|49.82|48.42|585
1659012000000|2022-07-28 12:40:00|49.97|48.57|50.29|48.89|50.33|48.93|49.94|48.54|457
1659012300000|2022-07-28 12:45:00|50.3|48.9|50.74|49.34|50.94|49.54|50.28|48.88|497
1659012600000|2022-07-28 12:50:00|50.75|49.35|50.81|49.41|50.97|49.57|50.72|49.32|476
1659012900000|2022-07-28 12:55:00|50.8|49.4|50.58|49.18|50.82|49.42|50.54|49.14|340
1659013200000|2022-07-28 13:00:00|50.59|49.19|50.5|49.1|50.68|49.28|50.41|49.01|212
1659013500000|2022-07-28 13:05:00|50.49|49.09|50.49|49.09|50.67|49.27|50.47|49.07|316
1659013800000|2022-07-28 13:10:00|50.48|49.08|50.65|49.25|50.69|49.29|50.45|49.05|280
1659014100000|2022-07-28 13:15:00|50.66|49.26|50.82|49.42|50.86|49.46|50.58|49.18|306
1659014400000|2022-07-28 13:20:00|50.81|49.41|50.84|49.44|50.87|49.47|50.71|49.31|258
1659014700000|2022-07-28 13:25:00|50.83|49.43|50.96|49.56|51.02|49.62|50.78|49.38|361
1659015000000|2022-07-28 13:30:00|50.95|49.55|51.04|49.64|51.28|49.88|50.87|49.47|480
1659015300000|2022-07-28 13:35:00|51.05|49.65|50.88|49.48|51.23|49.83|50.88|49.48|392
1659015600000|2022-07-28 13:40:00|50.89|49.49|50.41|49.01|50.92|49.52|50.36|48.96|414
1659015900000|2022-07-28 13:45:00|50.4|49|50.34|48.94|50.49|49.09|50.16|48.76|433
1659016200000|2022-07-28 13:50:00|50.33|48.93|50.04|48.64|50.36|48.96|49.88|48.48|469
1659016500000|2022-07-28 13:55:00|50.03|48.63|50.16|48.76|50.27|48.87|50.02|48.62|400
1659016800000|2022-07-28 14:00:00|50.15|48.75|50.22|48.82|50.29|48.89|50.07|48.67|362
1659017100000|2022-07-28 14:05:00|50.21|48.81|50.28|48.88|50.29|48.89|50.03|48.63|325
1659017400000|2022-07-28 14:10:00|50.29|48.89|50.44|49.04|50.45|49.05|50.18|48.78|340
1659017700000|2022-07-28 14:15:00|50.43|49.03|50.42|49.02|50.55|49.15|50.39|48.99|308
1659018000000|2022-07-28 14:20:00|50.43|49.03|50.39|48.99|50.48|49.08|50.27|48.87|367
1659018300000|2022-07-28 14:25:00|50.38|48.98|50.47|49.07|50.49|49.09|50.35|48.95|295
1659018600000|2022-07-28 14:30:00|50.48|49.08|50.51|49.11|50.57|49.17|50.4|49|322
1659018900000|2022-07-28 14:35:00|50.5|49.1|50.62|49.22|50.76|49.36|50.5|49.1|280
1659019200000|2022-07-28 14:40:00|50.63|49.23|50.71|49.31|50.75|49.35|50.51|49.11|228
1659019500000|2022-07-28 14:45:00|50.72|49.32|50.89|49.49|50.89|49.49|50.68|49.28|285
1659019800000|2022-07-28 14:50:00|50.88|49.48|50.84|49.44|50.91|49.51|50.8|49.4|205
1659020100000|2022-07-28 14:55:00|50.85|49.45|50.98|49.58|51|49.6|50.75|49.35|240
1659020400000|2022-07-28 15:00:00|50.99|49.59|50.91|49.51|51.03|49.63|50.85|49.45|246
1659020700000|2022-07-28 15:05:00|50.92|49.52|51|49.6|51.07|49.67|50.91|49.51|183
1659021000000|2022-07-28 15:10:00|50.99|49.59|51.1|49.7|51.1|49.7|50.9|49.5|158
1659021300000|2022-07-28 15:15:00|51.09|49.69|51.04|49.64|51.09|49.69|51|49.6|245
1659021600000|2022-07-28 15:20:00|51.03|49.63|51.21|49.81|51.25|49.85|50.9|49.5|306
1659021900000|2022-07-28 15:25:00|51.22|49.82|51.61|50.21|51.65|50.25|51.21|49.81|416
1659022200000|2022-07-28 15:30:00|51.62|50.22|51.59|50.19|51.62|50.22|51.37|49.97|344
1659022500000|2022-07-28 15:35:00|51.6|50.2|51.79|50.39|51.85|50.45|51.45|50.05|407
1659022800000|2022-07-28 15:40:00|51.8|50.4|51.89|50.49|51.99|50.59|51.77|50.37|360
1659023100000|2022-07-28 15:45:00|51.87|50.47|51.86|50.46|51.93|50.53|51.63|50.23|302
1659023400000|2022-07-28 15:50:00|51.87|50.47|52.23|50.83|52.29|50.89|51.75|50.35|425
1659023700000|2022-07-28 15:55:00|52.24|50.84|51.92|50.52|52.29|50.89|51.85|50.45|474
1659024000000|2022-07-28 16:00:00|51.93|50.53|51.93|50.53|51.99|50.59|51.69|50.29|387
1659024300000|2022-07-28 16:05:00|51.94|50.54|51.95|50.55|52.01|50.61|51.88|50.48|261
1659024600000|2022-07-28 16:10:00|51.96|50.56|51.91|50.51|52.16|50.76|51.91|50.51|242
1659024900000|2022-07-28 16:15:00|51.92|50.52|52.13|50.73|52.26|50.86|51.91|50.51|273
1659025200000|2022-07-28 16:20:00|52.12|50.72|52.38|50.98|52.38|50.98|52.06|50.66|233
1659025500000|2022-07-28 16:25:00|52.37|50.97|52.29|50.89|52.49|51.09|52.18|50.78|411
1659025800000|2022-07-28 16:30:00|52.3|50.9|51.9|50.5|52.36|50.96|51.89|50.49|404
1659026100000|2022-07-28 16:35:00|51.91|50.51|51.66|50.26|51.91|50.51|51.58|50.18|404
1659026400000|2022-07-28 16:40:00|51.65|50.25|51.7|50.3|51.72|50.32|51.57|50.17|261
1659026700000|2022-07-28 16:45:00|51.69|50.29|51.63|50.23|51.76|50.36|51.55|50.15|206
1659027000000|2022-07-28 16:50:00|51.64|50.24|51.7|50.3|51.79|50.39|51.49|50.09|282
1659027300000|2022-07-28 16:55:00|51.71|50.31|51.58|50.18|51.74|50.34|51.56|50.16|129
1659027600000|2022-07-28 17:00:00|51.59|50.19|51.71|50.31|51.82|50.42|51.56|50.16|231
1659027900000|2022-07-28 17:05:00|51.72|50.32|51.97|50.57|51.98|50.58|51.71|50.31|154
1659028200000|2022-07-28 17:10:00|51.96|50.56|52.05|50.65|52.12|50.72|51.94|50.54|122
1659028500000|2022-07-28 17:15:00|52.06|50.66|52.23|50.83|52.24|50.84|52|50.6|237
1659028800000|2022-07-28 17:20:00|52.22|50.82|52.2|50.8|52.35|50.95|52.19|50.79|201
1659029100000|2022-07-28 17:25:00|52.21|50.81|52.03|50.63|52.3|50.9|52.03|50.63|258
1659029400000|2022-07-28 17:30:00|52.04|50.64|52.07|50.67|52.09|50.69|51.94|50.54|258
1659029700000|2022-07-28 17:35:00|52.09|50.69|52.26|50.86|52.31|50.91|52.08|50.68|411
1659030000000|2022-07-28 17:40:00|52.25|50.85|52.33|50.93|52.47|51.07|52.25|50.85|405
1659030300000|2022-07-28 17:45:00|52.34|50.94|52.12|50.72|52.35|50.95|52.11|50.71|195
1659030600000|2022-07-28 17:50:00|52.11|50.71|52.11|50.71|52.16|50.76|52.06|50.66|164
1659030900000|2022-07-28 17:55:00|52.1|50.7|52.3|50.9|52.34|50.94|52.08|50.68|189
1659031200000|2022-07-28 18:00:00|52.31|50.91|51.91|50.51|52.31|50.91|51.9|50.5|291
1659031500000|2022-07-28 18:05:00|51.92|50.52|51.79|50.39|51.93|50.53|51.78|50.38|249
1659031800000|2022-07-28 18:10:00|51.8|50.4|51.73|50.33|51.89|50.49|51.73|50.33|206
1659032100000|2022-07-28 18:15:00|51.72|50.32|51.73|50.33|51.81|50.41|51.71|50.31|251
1659032400000|2022-07-28 18:20:00|51.74|50.34|51.8|50.4|51.84|50.44|51.73|50.33|135
1659032700000|2022-07-28 18:25:00|51.79|50.39|51.59|50.19|51.83|50.43|51.56|50.16|207
1659033000000|2022-07-28 18:30:00|51.54|50.14|51.65|50.25|51.65|50.25|51.52|50.12|114
1659033300000|2022-07-28 18:35:00|51.64|50.24|51.87|50.47|51.87|50.47|51.64|50.24|116
1659033600000|2022-07-28 18:40:00|51.88|50.48|51.76|50.36|51.88|50.48|51.76|50.36|75
1659033900000|2022-07-28 18:45:00|51.77|50.37|51.73|50.33|51.82|50.42|51.66|50.26|125
1659034200000|2022-07-28 18:50:00|51.74|50.34|51.79|50.39|51.81|50.41|51.73|50.33|103
1659034500000|2022-07-28 18:55:00|51.78|50.38|51.77|50.37|51.8|50.4|51.61|50.21|102
1659034800000|2022-07-28 19:00:00|51.76|50.36|51.83|50.43|51.84|50.44|51.76|50.36|88
1659035100000|2022-07-28 19:05:00|51.84|50.44|51.77|50.37|51.91|50.51|51.73|50.33|152
1659035400000|2022-07-28 19:10:00|51.78|50.38|51.76|50.36|51.8|50.4|51.68|50.28|103
1659035700000|2022-07-28 19:15:00|51.77|50.37|51.9|50.5|51.9|50.5|51.72|50.32|116
1659036000000|2022-07-28 19:20:00|51.91|50.51|52.04|50.64|52.04|50.64|51.88|50.48|139
1659036300000|2022-07-28 19:25:00|52.05|50.65|52.02|50.62|52.05|50.65|51.97|50.57|146
1659036600000|2022-07-28 19:30:00|52.03|50.63|51.98|50.58|52.05|50.65|51.93|50.53|100
1659036900000|2022-07-28 19:35:00|51.97|50.57|51.83|50.43|51.98|50.58|51.71|50.31|125
1659037200000|2022-07-28 19:40:00|51.82|50.42|51.75|50.35|51.84|50.44|51.69|50.29|113
1659037500000|2022-07-28 19:45:00|51.74|50.34|51.99|50.59|52|50.6|51.7|50.3|134
1659037800000|2022-07-28 19:50:00|51.98|50.58|51.75|50.35|51.99|50.59|51.62|50.22|227
1659038100000|2022-07-28 19:55:00|51.74|50.34|51.87|50.47|51.94|50.54|51.69|50.29|169
1659038400000|2022-07-28 20:00:00|51.88|50.48|52.08|50.68|52.16|50.76|51.87|50.47|376
1659038700000|2022-07-28 20:05:00|52.07|50.67|52.16|50.76|52.2|50.8|52.01|50.61|264
1659039000000|2022-07-28 20:10:00|52.15|50.75|52.2|50.8|52.28|50.88|52.15|50.75|185
1659039300000|2022-07-28 20:15:00|52.21|50.81|52.38|50.98|52.4|51|52.21|50.81|214
1659039600000|2022-07-28 20:20:00|52.37|50.97|52.35|50.95|52.44|51.04|52.31|50.91|146
1659039900000|2022-07-28 20:25:00|52.36|50.96|52.63|51.23|52.63|51.23|52.31|50.91|135
1659040200000|2022-07-28 20:30:00|52.62|51.22|52.91|51.51|52.93|51.53|52.51|51.11|516
1659040500000|2022-07-28 20:35:00|52.9|51.5|52.91|51.51|53.12|51.72|52.82|51.42|454
1659040800000|2022-07-28 20:40:00|52.9|51.5|52.63|51.23|53.03|51.63|52.62|51.22|371
1659041100000|2022-07-28 20:45:00|52.64|51.24|52.5|51.1|52.65|51.25|52.17|50.77|402
1659041400000|2022-07-28 20:50:00|52.51|51.11|52.67|51.27|52.77|51.37|52.49|51.09|383
1659041700000|2022-07-28 20:55:00|52.68|51.28|52.66|51.26|52.76|51.36|52.58|51.18|278
1659042000000|2022-07-28 21:00:00|52.65|51.25|52.77|51.37|52.9|51.5|52.65|51.25|168
1659042300000|2022-07-28 21:05:00|52.78|51.38|52.71|51.31|52.83|51.43|52.64|51.24|122
1659042600000|2022-07-28 21:10:00|52.7|51.3|52.65|51.25|52.8|51.4|52.61|51.21|167
1659042900000|2022-07-28 21:15:00|52.66|51.26|52.41|51.01|52.82|51.42|52.41|51.01|201
1659043200000|2022-07-28 21:20:00|52.4|51|52.41|51.01|52.52|51.12|52.35|50.95|217
1659043500000|2022-07-28 21:25:00|52.4|51|52.3|50.9|52.43|51.03|52.26|50.86|125
1659043800000|2022-07-28 21:30:00|52.32|50.92|52.2|50.8|52.34|50.94|52.19|50.79|89
1659044100000|2022-07-28 21:35:00|52.21|50.81|52.2|50.8|52.22|50.82|52.15|50.75|78
1659044400000|2022-07-28 21:40:00|52.18|50.78|52.37|50.97|52.38|50.98|52.12|50.72|109
1659044700000|2022-07-28 21:45:00|52.36|50.96|52.21|50.81|52.36|50.96|52.12|50.72|123
1659045000000|2022-07-28 21:50:00|52.22|50.82|52.31|50.91|52.33|50.93|52.06|50.66|137
1659045300000|2022-07-28 21:55:00|52.32|50.92|52.39|50.99|52.43|51.03|52.31|50.91|163
1659045600000|2022-07-28 22:00:00|52.38|50.98|52.25|50.85|52.44|51.04|52.22|50.82|202
1659045900000|2022-07-28 22:05:00|52.26|50.86|52.11|50.71|52.27|50.87|52.11|50.71|133
1659046200000|2022-07-28 22:10:00|52.1|50.7|52.16|50.76|52.21|50.81|52.02|50.62|204
1659046500000|2022-07-28 22:15:00|52.15|50.75|52.33|50.93|52.33|50.93|52.15|50.75|158
1659046800000|2022-07-28 22:20:00|52.32|50.92|52.53|51.13|52.55|51.15|52.32|50.92|137
1659047100000|2022-07-28 22:25:00|52.52|51.12|52.58|51.18|52.62|51.22|52.49|51.09|133
1659047400000|2022-07-28 22:30:00|52.59|51.19|52.47|51.07|52.64|51.24|52.42|51.02|121
1659047700000|2022-07-28 22:35:00|52.46|51.06|52.23|50.83|52.47|51.07|52.21|50.81|188
1659048000000|2022-07-28 22:40:00|52.22|50.82|52.4|51|52.43|51.03|52.2|50.8|144
1659048300000|2022-07-28 22:45:00|52.41|51.01|52.34|50.94|52.44|51.04|52.33|50.93|167
1659048600000|2022-07-28 22:50:00|52.33|50.93|52.42|51.02|52.46|51.06|52.19|50.79|176
1659048900000|2022-07-28 22:55:00|52.41|51.01|52.36|50.96|52.43|51.03|52.34|50.94|165
1659049200000|2022-07-28 23:00:00|52.35|50.95|52.29|50.89|52.39|50.99|52.2|50.8|135
1659049500000|2022-07-28 23:05:00|52.28|50.88|52.15|50.75|52.33|50.93|52.14|50.74|136
1659049800000|2022-07-28 23:10:00|52.16|50.76|52.11|50.71|52.19|50.79|52.05|50.65|137
1659050100000|2022-07-28 23:15:00|52.1|50.7|52.02|50.62|52.12|50.72|51.94|50.54|138
1659050400000|2022-07-28 23:20:00|52.01|50.61|51.96|50.56|52.06|50.66|51.86|50.46|129
1659050700000|2022-07-28 23:25:00|51.95|50.55|51.94|50.54|51.95|50.55|51.87|50.47|109
1659051000000|2022-07-28 23:30:00|51.93|50.53|51.91|50.51|52.02|50.62|51.87|50.47|156
1659051300000|2022-07-28 23:35:00|51.9|50.5|52|50.6|52.1|50.7|51.9|50.5|157
1659051600000|2022-07-28 23:40:00|51.99|50.59|51.88|50.48|52.02|50.62|51.83|50.43|165
1659051900000|2022-07-28 23:45:00|51.87|50.47|51.97|50.57|51.98|50.58|51.86|50.46|168
1659052200000|2022-07-28 23:50:00|51.96|50.56|51.99|50.59|52|50.6|51.94|50.54|97
1659052500000|2022-07-28 23:55:00|52|50.6|52|50.6|52.05|50.65|51.98|50.58|110
1658966400000|2022-07-28 00:00:00|51.81|50.41|51.82|50.42|52.02|50.62|51.76|50.36|271
1658966700000|2022-07-28 00:05:00|51.81|50.41|51.62|50.22|51.86|50.46|51.5|50.1|263
1658967000000|2022-07-28 00:10:00|51.61|50.21|51.31|49.91|51.61|50.21|51.28|49.88|239
1658967300000|2022-07-28 00:15:00|51.3|49.9|51.39|49.99|51.47|50.07|51.28|49.88|244
1658967600000|2022-07-28 00:20:00|51.38|49.98|51.33|49.93|51.43|50.03|51.31|49.91|211
1658967900000|2022-07-28 00:25:00|51.34|49.94|51.26|49.86|51.35|49.95|51.24|49.84|121
1658968200000|2022-07-28 00:30:00|51.27|49.87|51.36|49.96|51.38|49.98|51.26|49.86|227
1658968500000|2022-07-28 00:35:00|51.35|49.95|51.18|49.78|51.37|49.97|51.1|49.7|202
1658968800000|2022-07-28 00:40:00|51.17|49.77|51.1|49.7|51.19|49.79|51.07|49.67|254
1658969100000|2022-07-28 00:45:00|51.09|49.69|51.35|49.95|51.38|49.98|51.09|49.69|218
1658969400000|2022-07-28 00:50:00|51.36|49.96|51.39|49.99|51.43|50.03|51.29|49.89|230
1658969700000|2022-07-28 00:55:00|51.38|49.98|51.35|49.95|51.41|50.01|51.32|49.92|191
1658970000000|2022-07-28 01:00:00|51.34|49.94|51.46|50.06|51.49|50.09|51.34|49.94|248
1658970300000|2022-07-28 01:05:00|51.45|50.05|51.46|50.06|51.55|50.15|51.44|50.04|206
1658970600000|2022-07-28 01:10:00|51.45|50.05|51.16|49.76|51.45|50.05|51.16|49.76|211
1658970900000|2022-07-28 01:15:00|51.15|49.75|51.15|49.75|51.28|49.88|51.12|49.72|230
1658971200000|2022-07-28 01:20:00|51.14|49.74|51.07|49.67|51.15|49.75|51.05|49.65|178
1658971500000|2022-07-28 01:25:00|51.06|49.66|50.91|49.51|51.09|49.69|50.9|49.5|213
1658971800000|2022-07-28 01:30:00|50.92|49.52|50.75|50.05|51.16|50.06|50.71|49.51|214
1658972100000|2022-07-28 01:35:00|50.76|50.06|50.65|49.95|50.76|50.06|50.6|49.9|156
1658972400000|2022-07-28 01:40:00|50.66|49.96|50.68|49.98|50.76|50.06|50.61|49.91|146
1658972700000|2022-07-28 01:45:00|50.67|49.97|51.09|49.69|51.09|50.07|50.64|49.68|134
1658973000000|2022-07-28 01:50:00|51.1|49.7|51.12|49.72|51.14|50.06|50.74|49.63|192
1658973300000|2022-07-28 01:55:00|51.13|49.73|51.1|49.7|51.15|49.75|51.08|49.68|187
1658973600000|2022-07-28 02:00:00|51.11|49.71|51.22|49.82|51.23|49.83|51.11|49.71|105
1658973900000|2022-07-28 02:05:00|51.23|49.83|51.2|49.8|51.27|49.87|51.13|49.73|102
1658974200000|2022-07-28 02:10:00|51.21|49.81|51.3|49.9|51.38|49.98|51.21|49.81|132
1658974500000|2022-07-28 02:15:00|51.31|49.91|51.3|49.9|51.33|49.93|51.27|49.87|65
1658974800000|2022-07-28 02:20:00|51.28|49.88|51.28|49.88|51.34|49.94|51.26|49.86|55
1658975100000|2022-07-28 02:25:00|51.29|49.89|51.33|49.93|51.42|50.02|51.29|49.89|91
1658975400000|2022-07-28 02:30:00|51.34|49.94|51.43|50.03|51.44|50.04|51.33|49.93|101
1658975700000|2022-07-28 02:35:00|51.44|50.04|51.5|50.1|51.54|50.14|51.42|50.02|197
1658976000000|2022-07-28 02:40:00|51.49|50.09|51.77|50.37|51.8|50.4|51.45|50.05|226
1658976300000|2022-07-28 02:45:00|51.78|50.38|52.53|51.13|52.53|51.13|51.71|50.31|559
1658976600000|2022-07-28 02:50:00|52.52|51.12|52.48|51.08|52.57|51.17|52.37|50.97|454
1658976900000|2022-07-28 02:55:00|52.49|51.09|52.25|50.85|52.49|51.09|52.02|50.62|329
1658977200000|2022-07-28 03:00:00|52.26|50.86|52.06|50.66|52.29|50.89|52.02|50.62|278
1658977500000|2022-07-28 03:05:00|52.07|50.67|52.1|50.7|52.18|50.78|52.04|50.64|200
1658977800000|2022-07-28 03:10:00|52.09|50.69|51.97|50.57|52.13|50.73|51.97|50.57|100
1658978100000|2022-07-28 03:15:00|51.98|50.58|52.13|50.73|52.14|50.74|51.94|50.54|153
1658978400000|2022-07-28 03:20:00|52.12|50.72|52.04|50.64|52.14|50.74|52|50.6|118
1658978700000|2022-07-28 03:25:00|52.05|50.65|51.94|50.54|52.08|50.68|51.92|50.52|144
1658979000000|2022-07-28 03:30:00|51.93|50.53|51.82|50.42|51.95|50.55|51.68|50.28|227
1658979300000|2022-07-28 03:35:00|51.81|50.41|51.74|50.34|51.83|50.43|51.72|50.32|167
1658979600000|2022-07-28 03:40:00|51.73|50.33|51.63|50.23|51.73|50.33|51.6|50.2|185
1658979900000|2022-07-28 03:45:00|51.62|50.22|51.65|50.25|51.74|50.34|51.62|50.22|166
1658980200000|2022-07-28 03:50:00|51.66|50.26|51.56|50.16|51.68|50.28|51.55|50.15|140
1658980500000|2022-07-28 03:55:00|51.55|50.15|51.56|50.16|51.63|50.23|51.52|50.12|92
1658980800000|2022-07-28 04:00:00|51.57|50.17|51.71|50.31|51.71|50.31|51.57|50.17|177
1658981100000|2022-07-28 04:05:00|51.7|50.3|51.58|50.18|51.75|50.35|51.57|50.17|169
1658981400000|2022-07-28 04:10:00|51.57|50.17|51.52|50.12|51.61|50.21|51.48|50.08|207
1658981700000|2022-07-28 04:15:00|51.53|50.13|51.5|50.1|51.58|50.18|51.5|50.1|241
1658982000000|2022-07-28 04:20:00|51.49|50.09|51.48|50.08|51.53|50.13|51.43|50.03|161
1658982300000|2022-07-28 04:25:00|51.47|50.07|51.51|50.11|51.52|50.12|51.47|50.07|109
1658982600000|2022-07-28 04:30:00|51.54|50.14|51.43|50.03|51.56|50.16|51.42|50.02|157
1658982900000|2022-07-28 04:35:00|51.42|50.02|51.38|49.98|51.42|50.02|51.32|49.92|186
1658983200000|2022-07-28 04:40:00|51.37|49.97|51.34|49.94|51.43|50.03|51.31|49.91|112
1658983500000|2022-07-28 04:45:00|51.33|49.93|51.38|49.98|51.4|50|51.25|49.85|259
1658983800000|2022-07-28 04:50:00|51.37|49.97|51.31|49.91|51.38|49.98|51.29|49.89|150
1658984100000|2022-07-28 04:55:00|51.3|49.9|51.18|49.78|51.35|49.95|51.17|49.77|196
1658984400000|2022-07-28 05:00:00|51.17|49.77|51.34|49.94|51.34|49.94|51.17|49.77|249
1658984700000|2022-07-28 05:05:00|51.33|49.93|51.22|49.82|51.35|49.95|51.21|49.81|92
1658985000000|2022-07-28 05:10:00|51.24|49.84|51.13|49.73|51.25|49.85|51.12|49.72|121
1658985300000|2022-07-28 05:15:00|51.15|49.75|51.21|49.81|51.24|49.84|51.14|49.74|161
1658985600000|2022-07-28 05:20:00|51.2|49.8|51.28|49.88|51.31|49.91|51.14|49.74|163
1658985900000|2022-07-28 05:25:00|51.27|49.87|51.29|49.89|51.32|49.92|51.25|49.85|153
1658986200000|2022-07-28 05:30:00|51.3|49.9|51.46|50.06|51.47|50.07|51.29|49.89|147
1658986500000|2022-07-28 05:35:00|51.45|50.05|51.44|50.04|51.5|50.1|51.41|50.01|110
1658986800000|2022-07-28 05:40:00|51.45|50.05|51.44|50.04|51.46|50.06|51.4|50|135
1658987100000|2022-07-28 05:45:00|51.43|50.03|51.46|50.06|51.49|50.09|51.4|50|124
1658987400000|2022-07-28 05:50:00|51.45|50.05|51.61|50.21|51.62|50.37|51.07|50.02|69
1658987700000|2022-07-28 05:55:00|51.6|50.2|51.77|50.37|51.8|50.4|51.53|50.13|201
1658988000000|2022-07-28 06:00:00|51.78|50.38|51.54|50.14|51.8|50.4|51.54|50.14|175
1658988300000|2022-07-28 06:05:00|51.55|50.15|51.57|50.17|51.59|50.19|51.53|50.13|86
1658988600000|2022-07-28 06:10:00|51.56|50.16|51.45|50.05|51.57|50.17|51.43|50.03|115
1658988900000|2022-07-28 06:15:00|51.46|50.06|51.46|50.06|51.52|50.12|51.44|50.04|89
1658989200000|2022-07-28 06:20:00|51.47|50.07|51.42|50.02|51.49|50.09|51.41|50.01|161
1658989500000|2022-07-28 06:25:00|51.41|50.01|51.41|50.01|51.41|50.01|51.34|49.94|100
1658989800000|2022-07-28 06:30:00|51.4|50|51.36|49.96|51.44|50.04|51.35|49.95|132
1658990100000|2022-07-28 06:35:00|51.37|49.97|51.41|50.01|51.47|50.07|51.36|49.96|206
1658990400000|2022-07-28 06:40:00|51.4|50|51.39|49.99|51.41|50.01|51.32|49.92|102
1658990700000|2022-07-28 06:45:00|51.38|49.98|51.48|50.08|51.49|50.09|51.32|49.92|207
1658991000000|2022-07-28 06:50:00|51.47|50.07|51.43|50.03|51.49|50.09|51.39|49.99|62
1658991300000|2022-07-28 06:55:00|51.42|50.02|51.41|50.01|51.46|50.06|51.2|49.8|169
1658991600000|2022-07-28 07:00:00|51.4|50|51.22|49.82|51.48|50.08|51.2|49.8|169
1658991900000|2022-07-28 07:05:00|51.21|49.81|51.18|49.78|51.26|49.86|51.08|49.68|173
1658992200000|2022-07-28 07:10:00|51.19|49.79|51.26|49.86|51.32|49.92|51.18|49.78|167
1658992500000|2022-07-28 07:15:00|51.25|49.85|51.04|49.64|51.26|49.86|50.99|49.59|168
1658992800000|2022-07-28 07:20:00|51.03|49.63|50.89|49.49|51.03|49.63|50.84|49.44|189
1658993100000|2022-07-28 07:25:00|50.88|49.48|50.91|49.51|50.94|49.54|50.84|49.44|183
1658993400000|2022-07-28 07:30:00|50.9|49.5|50.73|49.33|50.95|49.55|50.63|49.23|209
1658993700000|2022-07-28 07:35:00|50.72|49.32|50.77|49.37|50.77|49.37|50.67|49.27|129
1658994000000|2022-07-28 07:40:00|50.78|49.38|50.69|49.29|50.83|49.43|50.67|49.27|148
1658994300000|2022-07-28 07:45:00|50.68|49.28|50.79|49.39|50.8|49.4|50.64|49.24|169
1658994600000|2022-07-28 07:50:00|50.78|49.38|50.73|49.33|50.81|49.41|50.72|49.32|156
1658994900000|2022-07-28 07:55:00|50.74|49.34|50.71|49.31|50.74|49.34|50.66|49.26|182
1658995200000|2022-07-28 08:00:00|50.7|49.3|50.73|49.33|50.78|49.38|50.69|49.29|186
1658995500000|2022-07-28 08:05:00|50.72|49.32|50.66|49.26|50.79|49.39|50.63|49.23|186
1658995800000|2022-07-28 08:10:00|50.65|49.25|50.64|49.24|50.73|49.33|50.59|49.19|219
1658996100000|2022-07-28 08:15:00|50.63|49.23|50.82|49.42|50.91|49.51|50.63|49.23|189
1658996400000|2022-07-28 08:20:00|50.81|49.41|50.86|49.46|50.88|49.48|50.81|49.41|175
1658996700000|2022-07-28 08:25:00|50.85|49.45|50.8|49.4|50.86|49.46|50.8|49.4|147
1658997000000|2022-07-28 08:30:00|50.79|49.39|50.63|49.23|50.8|49.4|50.61|49.21|275
1658997300000|2022-07-28 08:35:00|50.64|49.24|50.87|49.47|50.91|49.51|50.56|49.16|171
1658997600000|2022-07-28 08:40:00|50.88|49.48|50.84|49.44|50.89|49.49|50.79|49.39|205
1658997900000|2022-07-28 08:45:00|50.85|49.45|50.94|49.54|51|49.6|50.83|49.43|137
1658998200000|2022-07-28 08:50:00|50.93|49.53|51|49.6|51.01|49.61|50.73|49.33|219
1658998500000|2022-07-28 08:55:00|50.99|49.59|51.01|49.61|51.05|49.65|50.9|49.5|182
1658998800000|2022-07-28 09:00:00|51|49.6|50.98|49.58|51.06|49.66|50.94|49.54|106
1658999100000|2022-07-28 09:05:00|50.97|49.57|50.73|49.33|50.99|49.59|50.7|49.3|189
1658999400000|2022-07-28 09:10:00|50.74|49.34|50.73|49.33|50.76|49.36|50.7|49.3|47
1658999700000|2022-07-28 09:15:00|50.72|49.32|50.62|49.22|50.72|49.32|50.61|49.21|34
1659000000000|2022-07-28 09:20:00|50.63|49.23|50.68|49.28|50.68|49.28|50.38|48.98|268
1659000300000|2022-07-28 09:25:00|50.67|49.27|50.43|49.03|50.68|49.28|50.29|48.89|223
1659000600000|2022-07-28 09:30:00|50.42|49.02|50.52|49.12|50.57|49.17|50.42|49.02|174
1659000900000|2022-07-28 09:35:00|50.53|49.13|50.57|49.17|50.62|49.22|50.52|49.12|116
1659001200000|2022-07-28 09:40:00|50.58|49.18|50.61|49.21|50.62|49.22|50.51|49.11|82
1659001500000|2022-07-28 09:45:00|50.6|49.2|50.58|49.18|50.62|49.22|50.53|49.13|101
1659001800000|2022-07-28 09:50:00|50.59|49.19|50.55|49.15|50.59|49.19|50.54|49.14|71
1659002100000|2022-07-28 09:55:00|50.53|49.13|50.58|49.18|50.59|49.19|50.52|49.12|134
1659002400000|2022-07-28 10:00:00|50.57|49.17|50.6|49.2|50.61|49.21|50.52|49.12|122
1659002700000|2022-07-28 10:05:00|50.59|49.19|50.62|49.22|50.66|49.26|50.58|49.18|112
1659003000000|2022-07-28 10:10:00|50.63|49.23|50.64|49.24|50.64|49.24|50.58|49.18|121
1659003300000|2022-07-28 10:15:00|50.63|49.23|50.52|49.12|50.64|49.24|50.5|49.1|162
1659003600000|2022-07-28 10:20:00|50.53|49.13|50.52|49.12|50.73|49.33|50.52|49.12|179
1659003900000|2022-07-28 10:25:00|50.51|49.11|50.64|49.24|50.67|49.27|50.47|49.07|200
1659004200000|2022-07-28 10:30:00|50.65|49.25|50.72|49.32|50.72|49.32|50.56|49.16|176
1659004500000|2022-07-28 10:35:00|50.71|49.31|50.81|49.41|50.85|49.45|50.7|49.3|194
1659004800000|2022-07-28 10:40:00|50.8|49.4|50.82|49.42|50.84|49.44|50.78|49.38|107
1659005100000|2022-07-28 10:45:00|50.81|49.41|50.86|49.46|50.86|49.46|50.72|49.32|155
1659005400000|2022-07-28 10:50:00|50.85|49.45|50.74|49.34|50.86|49.46|50.72|49.32|162
1659005700000|2022-07-28 10:55:00|50.72|49.32|50.63|49.23|50.75|49.35|50.61|49.21|106
1659006000000|2022-07-28 11:00:00|50.64|49.24|50.7|49.3|50.73|49.33|50.57|49.17|144
1659006300000|2022-07-28 11:05:00|50.69|49.29|50.69|49.29|50.7|49.3|50.65|49.25|73
1659006600000|2022-07-28 11:10:00|50.68|49.28|50.69|49.29|50.73|49.33|50.66|49.26|71
1659006900000|2022-07-28 11:15:00|50.7|49.3|50.72|49.32|50.77|49.37|50.67|49.27|107
1659007200000|2022-07-28 11:20:00|50.71|49.31|50.72|49.32|50.76|49.36|50.67|49.27|60
1659007500000|2022-07-28 11:25:00|50.71|49.31|50.78|49.38|50.8|49.4|50.69|49.29|101
1659007800000|2022-07-28 11:30:00|50.77|49.37|50.71|49.31|50.78|49.38|50.69|49.29|74
1659008100000|2022-07-28 11:35:00|50.72|49.32|50.81|49.41|50.91|49.51|50.61|49.21|186
1659008400000|2022-07-28 11:40:00|50.8|49.4|50.84|49.44|50.89|49.49|50.78|49.38|218
1659008700000|2022-07-28 11:45:00|50.85|49.45|50.89|49.49|51.03|49.63|50.82|49.42|173
1659009000000|2022-07-28 11:50:00|50.88|49.48|50.97|49.57|50.98|49.58|50.82|49.42|140
1659009300000|2022-07-28 11:55:00|50.96|49.56|50.95|49.55|51|49.6|50.93|49.53|112
1659009600000|2022-07-28 12:00:00|50.96|49.56|50.91|49.51|50.97|49.57|50.87|49.47|145
1659009900000|2022-07-28 12:05:00|50.92|49.52|50.79|49.39|51.03|49.63|50.76|49.36|158
1659010200000|2022-07-28 12:10:00|50.8|49.4|50.77|49.37|50.89|49.49|50.75|49.35|133
1659010500000|2022-07-28 12:15:00|50.76|49.36|50.62|49.22|50.76|49.36|50.6|49.2|135
1659010800000|2022-07-28 12:20:00|50.63|49.23|50.21|48.81|50.63|49.23|50.11|48.71|187
1659011100000|2022-07-28 12:25:00|50.22|48.82|50.6|49.2|50.6|49.2|50.19|48.79|322
1659011400000|2022-07-28 12:30:00|50.61|49.21|50.18|48.78|50.7|49.3|49.58|48.18|656
1659011700000|2022-07-28 12:35:00|50.17|48.77|50.01|48.61|50.57|49.17|49.82|48.42|585
1659012000000|2022-07-28 12:40:00|49.97|48.57|50.29|48.89|50.33|48.93|49.94|48.54|457
1659012300000|2022-07-28 12:45:00|50.3|48.9|50.74|49.34|50.94|49.54|50.28|48.88|497
1659012600000|2022-07-28 12:50:00|50.75|49.35|50.81|49.41|50.97|49.57|50.72|49.32|476
1659012900000|2022-07-28 12:55:00|50.8|49.4|50.58|49.18|50.82|49.42|50.54|49.14|340
1659013200000|2022-07-28 13:00:00|50.59|49.19|50.5|49.1|50.68|49.28|50.41|49.01|212
1659013500000|2022-07-28 13:05:00|50.49|49.09|50.49|49.09|50.67|49.27|50.47|49.07|316
1659013800000|2022-07-28 13:10:00|50.48|49.08|50.65|49.25|50.69|49.29|50.45|49.05|280
1659014100000|2022-07-28 13:15:00|50.66|49.26|50.82|49.42|50.86|49.46|50.58|49.18|306
1659014400000|2022-07-28 13:20:00|50.81|49.41|50.84|49.44|50.87|49.47|50.71|49.31|258
1659014700000|2022-07-28 13:25:00|50.83|49.43|50.96|49.56|51.02|49.62|50.78|49.38|361
1659015000000|2022-07-28 13:30:00|50.95|49.55|51.04|49.64|51.28|49.88|50.87|49.47|480
1659015300000|2022-07-28 13:35:00|51.05|49.65|50.88|49.48|51.23|49.83|50.88|49.48|392
1659015600000|2022-07-28 13:40:00|50.89|49.49|50.41|49.01|50.92|49.52|50.36|48.96|414
1659015900000|2022-07-28 13:45:00|50.4|49|50.34|48.94|50.49|49.09|50.16|48.76|433
1659016200000|2022-07-28 13:50:00|50.33|48.93|50.04|48.64|50.36|48.96|49.88|48.48|469
1659016500000|2022-07-28 13:55:00|50.03|48.63|50.16|48.76|50.27|48.87|50.02|48.62|400
1659016800000|2022-07-28 14:00:00|50.15|48.75|50.22|48.82|50.29|48.89|50.07|48.67|362
1659017100000|2022-07-28 14:05:00|50.21|48.81|50.28|48.88|50.29|48.89|50.03|48.63|325
1659017400000|2022-07-28 14:10:00|50.29|48.89|50.44|49.04|50.45|49.05|50.18|48.78|340
1659017700000|2022-07-28 14:15:00|50.43|49.03|50.42|49.02|50.55|49.15|50.39|48.99|308
1659018000000|2022-07-28 14:20:00|50.43|49.03|50.39|48.99|50.48|49.08|50.27|48.87|367
1659018300000|2022-07-28 14:25:00|50.38|48.98|50.47|49.07|50.49|49.09|50.35|48.95|295
1659018600000|2022-07-28 14:30:00|50.48|49.08|50.51|49.11|50.57|49.17|50.4|49|322
1659018900000|2022-07-28 14:35:00|50.5|49.1|50.62|49.22|50.76|49.36|50.5|49.1|280
1659019200000|2022-07-28 14:40:00|50.63|49.23|50.71|49.31|50.75|49.35|50.51|49.11|228
1659019500000|2022-07-28 14:45:00|50.72|49.32|50.89|49.49|50.89|49.49|50.68|49.28|285
1659019800000|2022-07-28 14:50:00|50.88|49.48|50.84|49.44|50.91|49.51|50.8|49.4|205
1659020100000|2022-07-28 14:55:00|50.85|49.45|50.98|49.58|51|49.6|50.75|49.35|240
1659020400000|2022-07-28 15:00:00|50.99|49.59|50.91|49.51|51.03|49.63|50.85|49.45|246
1659020700000|2022-07-28 15:05:00|50.92|49.52|51|49.6|51.07|49.67|50.91|49.51|183
1659021000000|2022-07-28 15:10:00|50.99|49.59|51.1|49.7|51.1|49.7|50.9|49.5|158
1659021300000|2022-07-28 15:15:00|51.09|49.69|51.04|49.64|51.09|49.69|51|49.6|245
1659021600000|2022-07-28 15:20:00|51.03|49.63|51.21|49.81|51.25|49.85|50.9|49.5|306
1659021900000|2022-07-28 15:25:00|51.22|49.82|51.61|50.21|51.65|50.25|51.21|49.81|416
1659022200000|2022-07-28 15:30:00|51.62|50.22|51.59|50.19|51.62|50.22|51.37|49.97|344
1659022500000|2022-07-28 15:35:00|51.6|50.2|51.79|50.39|51.85|50.45|51.45|50.05|407
1659022800000|2022-07-28 15:40:00|51.8|50.4|51.89|50.49|51.99|50.59|51.77|50.37|360
1659023100000|2022-07-28 15:45:00|51.87|50.47|51.86|50.46|51.93|50.53|51.63|50.23|302
1659023400000|2022-07-28 15:50:00|51.87|50.47|52.23|50.83|52.29|50.89|51.75|50.35|425
1659023700000|2022-07-28 15:55:00|52.24|50.84|51.92|50.52|52.29|50.89|51.85|50.45|474
1659024000000|2022-07-28 16:00:00|51.93|50.53|51.93|50.53|51.99|50.59|51.69|50.29|387
1659024300000|2022-07-28 16:05:00|51.94|50.54|51.95|50.55|52.01|50.61|51.88|50.48|261
1659024600000|2022-07-28 16:10:00|51.96|50.56|51.91|50.51|52.16|50.76|51.91|50.51|242
1659024900000|2022-07-28 16:15:00|51.92|50.52|52.13|50.73|52.26|50.86|51.91|50.51|273
1659025200000|2022-07-28 16:20:00|52.12|50.72|52.38|50.98|52.38|50.98|52.06|50.66|233
1659025500000|2022-07-28 16:25:00|52.37|50.97|52.29|50.89|52.49|51.09|52.18|50.78|411
1659025800000|2022-07-28 16:30:00|52.3|50.9|51.9|50.5|52.36|50.96|51.89|50.49|404
1659026100000|2022-07-28 16:35:00|51.91|50.51|51.66|50.26|51.91|50.51|51.58|50.18|404
1659026400000|2022-07-28 16:40:00|51.65|50.25|51.7|50.3|51.72|50.32|51.57|50.17|261
1659026700000|2022-07-28 16:45:00|51.69|50.29|51.63|50.23|51.76|50.36|51.55|50.15|206
1659027000000|2022-07-28 16:50:00|51.64|50.24|51.7|50.3|51.79|50.39|51.49|50.09|282
1659027300000|2022-07-28 16:55:00|51.71|50.31|51.58|50.18|51.74|50.34|51.56|50.16|129
1659027600000|2022-07-28 17:00:00|51.59|50.19|51.71|50.31|51.82|50.42|51.56|50.16|231
1659027900000|2022-07-28 17:05:00|51.72|50.32|51.97|50.57|51.98|50.58|51.71|50.31|154
1659028200000|2022-07-28 17:10:00|51.96|50.56|52.05|50.65|52.12|50.72|51.94|50.54|122
1659028500000|2022-07-28 17:15:00|52.06|50.66|52.23|50.83|52.24|50.84|52|50.6|237
1659028800000|2022-07-28 17:20:00|52.22|50.82|52.2|50.8|52.35|50.95|52.19|50.79|201
1659029100000|2022-07-28 17:25:00|52.21|50.81|52.03|50.63|52.3|50.9|52.03|50.63|258
1659029400000|2022-07-28 17:30:00|52.04|50.64|52.07|50.67|52.09|50.69|51.94|50.54|258
1659029700000|2022-07-28 17:35:00|52.09|50.69|52.26|50.86|52.31|50.91|52.08|50.68|411
1659030000000|2022-07-28 17:40:00|52.25|50.85|52.33|50.93|52.47|51.07|52.25|50.85|405
1659030300000|2022-07-28 17:45:00|52.34|50.94|52.12|50.72|52.35|50.95|52.11|50.71|195
1659030600000|2022-07-28 17:50:00|52.11|50.71|52.11|50.71|52.16|50.76|52.06|50.66|164
1659030900000|2022-07-28 17:55:00|52.1|50.7|52.3|50.9|52.34|50.94|52.08|50.68|189
1659031200000|2022-07-28 18:00:00|52.31|50.91|51.91|50.51|52.31|50.91|51.9|50.5|291
1659031500000|2022-07-28 18:05:00|51.92|50.52|51.79|50.39|51.93|50.53|51.78|50.38|249
1659031800000|2022-07-28 18:10:00|51.8|50.4|51.73|50.33|51.89|50.49|51.73|50.33|206
1659032100000|2022-07-28 18:15:00|51.72|50.32|51.73|50.33|51.81|50.41|51.71|50.31|251
1659032400000|2022-07-28 18:20:00|51.74|50.34|51.8|50.4|51.84|50.44|51.73|50.33|135
1659032700000|2022-07-28 18:25:00|51.79|50.39|51.59|50.19|51.83|50.43|51.56|50.16|207
1659033000000|2022-07-28 18:30:00|51.54|50.14|51.65|50.25|51.65|50.25|51.52|50.12|114
1659033300000|2022-07-28 18:35:00|51.64|50.24|51.87|50.47|51.87|50.47|51.64|50.24|116
1659033600000|2022-07-28 18:40:00|51.88|50.48|51.76|50.36|51.88|50.48|51.76|50.36|75
1659033900000|2022-07-28 18:45:00|51.77|50.37|51.73|50.33|51.82|50.42|51.66|50.26|125
1659034200000|2022-07-28 18:50:00|51.74|50.34|51.79|50.39|51.81|50.41|51.73|50.33|103
1659034500000|2022-07-28 18:55:00|51.78|50.38|51.77|50.37|51.8|50.4|51.61|50.21|102
1659034800000|2022-07-28 19:00:00|51.76|50.36|51.83|50.43|51.84|50.44|51.76|50.36|88
1659035100000|2022-07-28 19:05:00|51.84|50.44|51.77|50.37|51.91|50.51|51.73|50.33|152
1659035400000|2022-07-28 19:10:00|51.78|50.38|51.76|50.36|51.8|50.4|51.68|50.28|103
1659035700000|2022-07-28 19:15:00|51.77|50.37|51.9|50.5|51.9|50.5|51.72|50.32|116
1659036000000|2022-07-28 19:20:00|51.91|50.51|52.04|50.64|52.04|50.64|51.88|50.48|139
1659036300000|2022-07-28 19:25:00|52.05|50.65|52.02|50.62|52.05|50.65|51.97|50.57|146
1659036600000|2022-07-28 19:30:00|52.03|50.63|51.98|50.58|52.05|50.65|51.93|50.53|100
1659036900000|2022-07-28 19:35:00|51.97|50.57|51.83|50.43|51.98|50.58|51.71|50.31|125
1659037200000|2022-07-28 19:40:00|51.82|50.42|51.75|50.35|51.84|50.44|51.69|50.29|113
1659037500000|2022-07-28 19:45:00|51.74|50.34|51.99|50.59|52|50.6|51.7|50.3|134
1659037800000|2022-07-28 19:50:00|51.98|50.58|51.75|50.35|51.99|50.59|51.62|50.22|227
1659038100000|2022-07-28 19:55:00|51.74|50.34|51.87|50.47|51.94|50.54|51.69|50.29|169
1659038400000|2022-07-28 20:00:00|51.88|50.48|52.08|50.68|52.16|50.76|51.87|50.47|376
1659038700000|2022-07-28 20:05:00|52.07|50.67|52.16|50.76|52.2|50.8|52.01|50.61|264
1659039000000|2022-07-28 20:10:00|52.15|50.75|52.2|50.8|52.28|50.88|52.15|50.75|185
1659039300000|2022-07-28 20:15:00|52.21|50.81|52.38|50.98|52.4|51|52.21|50.81|214
1659039600000|2022-07-28 20:20:00|52.37|50.97|52.35|50.95|52.44|51.04|52.31|50.91|146
1659039900000|2022-07-28 20:25:00|52.36|50.96|52.63|51.23|52.63|51.23|52.31|50.91|135
1659040200000|2022-07-28 20:30:00|52.62|51.22|52.91|51.51|52.93|51.53|52.51|51.11|516
1659040500000|2022-07-28 20:35:00|52.9|51.5|52.91|51.51|53.12|51.72|52.82|51.42|454
1659040800000|2022-07-28 20:40:00|52.9|51.5|52.63|51.23|53.03|51.63|52.62|51.22|371
1659041100000|2022-07-28 20:45:00|52.64|51.24|52.5|51.1|52.65|51.25|52.17|50.77|402
1659041400000|2022-07-28 20:50:00|52.51|51.11|52.67|51.27|52.77|51.37|52.49|51.09|383
1659041700000|2022-07-28 20:55:00|52.68|51.28|52.66|51.26|52.76|51.36|52.58|51.18|278
1659042000000|2022-07-28 21:00:00|52.65|51.25|52.77|51.37|52.9|51.5|52.65|51.25|168
1659042300000|2022-07-28 21:05:00|52.78|51.38|52.71|51.31|52.83|51.43|52.64|51.24|122
1659042600000|2022-07-28 21:10:00|52.7|51.3|52.65|51.25|52.8|51.4|52.61|51.21|167
1659042900000|2022-07-28 21:15:00|52.66|51.26|52.41|51.01|52.82|51.42|52.41|51.01|201
1659043200000|2022-07-28 21:20:00|52.4|51|52.41|51.01|52.52|51.12|52.35|50.95|217
1659043500000|2022-07-28 21:25:00|52.4|51|52.3|50.9|52.43|51.03|52.26|50.86|125
1659043800000|2022-07-28 21:30:00|52.32|50.92|52.2|50.8|52.34|50.94|52.19|50.79|89
1659044100000|2022-07-28 21:35:00|52.21|50.81|52.2|50.8|52.22|50.82|52.15|50.75|78
1659044400000|2022-07-28 21:40:00|52.18|50.78|52.37|50.97|52.38|50.98|52.12|50.72|109
1659044700000|2022-07-28 21:45:00|52.36|50.96|52.21|50.81|52.36|50.96|52.12|50.72|123
1659045000000|2022-07-28 21:50:00|52.22|50.82|52.31|50.91|52.33|50.93|52.06|50.66|137
1659045300000|2022-07-28 21:55:00|52.32|50.92|52.39|50.99|52.43|51.03|52.31|50.91|163
1659045600000|2022-07-28 22:00:00|52.38|50.98|52.25|50.85|52.44|51.04|52.22|50.82|202
1659045900000|2022-07-28 22:05:00|52.26|50.86|52.11|50.71|52.27|50.87|52.11|50.71|133
1659046200000|2022-07-28 22:10:00|52.1|50.7|52.16|50.76|52.21|50.81|52.02|50.62|204
1659046500000|2022-07-28 22:15:00|52.15|50.75|52.33|50.93|52.33|50.93|52.15|50.75|158
1659046800000|2022-07-28 22:20:00|52.32|50.92|52.53|51.13|52.55|51.15|52.32|50.92|137
1659047100000|2022-07-28 22:25:00|52.52|51.12|52.58|51.18|52.62|51.22|52.49|51.09|133
1659047400000|2022-07-28 22:30:00|52.59|51.19|52.47|51.07|52.64|51.24|52.42|51.02|121
1659047700000|2022-07-28 22:35:00|52.46|51.06|52.23|50.83|52.47|51.07|52.21|50.81|188
1659048000000|2022-07-28 22:40:00|52.22|50.82|52.4|51|52.43|51.03|52.2|50.8|144
1659048300000|2022-07-28 22:45:00|52.41|51.01|52.34|50.94|52.44|51.04|52.33|50.93|167
1659048600000|2022-07-28 22:50:00|52.33|50.93|52.42|51.02|52.46|51.06|52.19|50.79|176
1659048900000|2022-07-28 22:55:00|52.41|51.01|52.36|50.96|52.43|51.03|52.34|50.94|165
1659049200000|2022-07-28 23:00:00|52.35|50.95|52.29|50.89|52.39|50.99|52.2|50.8|135
1659049500000|2022-07-28 23:05:00|52.28|50.88|52.15|50.75|52.33|50.93|52.14|50.74|136
1659049800000|2022-07-28 23:10:00|52.16|50.76|52.11|50.71|52.19|50.79|52.05|50.65|137
1659050100000|2022-07-28 23:15:00|52.1|50.7|52.02|50.62|52.12|50.72|51.94|50.54|138
1659050400000|2022-07-28 23:20:00|52.01|50.61|51.96|50.56|52.06|50.66|51.86|50.46|129
1659050700000|2022-07-28 23:25:00|51.95|50.55|51.94|50.54|51.95|50.55|51.87|50.47|109
1659051000000|2022-07-28 23:30:00|51.93|50.53|51.91|50.51|52.02|50.62|51.87|50.47|156
1659051300000|2022-07-28 23:35:00|51.9|50.5|52|50.6|52.1|50.7|51.9|50.5|157
1659051600000|2022-07-28 23:40:00|51.99|50.59|51.88|50.48|52.02|50.62|51.83|50.43|165
1659051900000|2022-07-28 23:45:00|51.87|50.47|51.97|50.57|51.98|50.58|51.86|50.46|168
1659052200000|2022-07-28 23:50:00|51.96|50.56|51.99|50.59|52|50.6|51.94|50.54|97
1659052500000|2022-07-28 23:55:00|52|50.6|52|50.6|52.05|50.65|51.98|50.58|110
1659052800000|2022-07-29 00:00:00|52.01|50.61|52.03|50.63|52.09|50.69|51.93|50.53|168
1659053100000|2022-07-29 00:05:00|52.04|50.64|52.27|50.87|52.29|50.89|52.02|50.62|106
1659053400000|2022-07-29 00:10:00|52.28|50.88|52.21|50.81|52.32|50.92|52.08|50.68|164
1659053700000|2022-07-29 00:15:00|52.22|50.82|51.66|50.26|52.35|50.95|51.61|50.21|319
1659054000000|2022-07-29 00:20:00|51.67|50.27|51.55|50.15|51.79|50.39|51.36|49.96|474
1659054300000|2022-07-29 00:25:00|51.56|50.16|51.5|50.1|51.68|50.28|51.43|50.03|349
1659054600000|2022-07-29 00:30:00|51.51|50.11|51.93|50.53|52.08|50.68|51.5|50.1|329
1659054900000|2022-07-29 00:35:00|51.92|50.52|52.28|50.88|52.35|50.95|51.92|50.52|341
1659055200000|2022-07-29 00:40:00|52.29|50.89|52.43|51.03|52.51|51.11|52.2|50.8|268
1659055500000|2022-07-29 00:45:00|52.42|51.02|52.89|51.49|53.25|51.85|52.37|50.97|465
1659055800000|2022-07-29 00:50:00|52.91|51.51|52.87|51.47|53.11|51.71|52.72|51.32|509
1659056100000|2022-07-29 00:55:00|52.88|51.48|53.06|51.66|53.07|51.67|52.66|51.26|461
1659056400000|2022-07-29 01:00:00|53.07|51.67|53.04|51.64|53.16|51.76|52.78|51.38|300
1659056700000|2022-07-29 01:05:00|53.03|51.63|52.73|51.33|53.05|51.65|52.73|51.33|173
1659057000000|2022-07-29 01:10:00|52.71|51.31|52.69|51.29|52.78|51.38|52.65|51.25|137
1659057300000|2022-07-29 01:15:00|52.7|51.3|52.52|51.12|52.73|51.33|52.45|51.05|206
1659057600000|2022-07-29 01:20:00|52.51|51.11|52.48|51.08|52.55|51.15|52.37|50.97|154
1659057900000|2022-07-29 01:25:00|52.47|51.07|52.22|50.82|52.51|51.11|52.18|50.78|132
1659058200000|2022-07-29 01:30:00|52.23|50.83|52|50.6|52.23|50.83|51.99|50.59|228
1659058500000|2022-07-29 01:35:00|52.01|50.61|52.13|50.73|52.23|50.83|51.97|50.57|223
1659058800000|2022-07-29 01:40:00|52.14|50.74|52.07|50.67|52.2|50.8|52.06|50.66|174
1659059100000|2022-07-29 01:45:00|52.06|50.66|52.3|50.9|52.33|50.93|52.05|50.65|164
1659059400000|2022-07-29 01:50:00|52.29|50.89|52.38|50.98|52.44|51.04|52.23|50.83|146
1659059700000|2022-07-29 01:55:00|52.39|50.99|52.51|51.11|52.65|51.25|52.36|50.96|233
1659060000000|2022-07-29 02:00:00|52.5|51.1|52.43|51.03|52.57|51.17|52.4|51|190
1659060300000|2022-07-29 02:05:00|52.42|51.02|52.64|51.24|52.69|51.29|52.36|50.96|159
1659060600000|2022-07-29 02:10:00|52.63|51.23|52.95|51.55|53.05|51.65|52.61|51.21|258
1659060900000|2022-07-29 02:15:00|52.96|51.56|52.95|51.55|53.18|51.78|52.89|51.49|412
1659061200000|2022-07-29 02:20:00|52.94|51.54|52.29|50.89|52.94|51.54|52.28|50.88|343
1659061500000|2022-07-29 02:25:00|52.3|50.9|52.53|51.13|52.55|51.15|52.29|50.89|284
1659061800000|2022-07-29 02:30:00|52.52|51.12|52.44|51.04|52.52|51.12|52.31|50.91|209
1659062100000|2022-07-29 02:35:00|52.45|51.05|52.37|50.97|52.49|51.09|52.31|50.91|215
1659062400000|2022-07-29 02:40:00|52.38|50.98|52.53|51.13|52.56|51.16|52.29|50.89|271
1659062700000|2022-07-29 02:45:00|52.54|51.14|52.34|50.94|52.56|51.16|52.33|50.93|236
1659063000000|2022-07-29 02:50:00|52.35|50.95|52.23|50.83|52.36|50.96|52.18|50.78|186
1659063300000|2022-07-29 02:55:00|52.24|50.84|52.21|50.81|52.28|50.88|52.16|50.76|236
1659063600000|2022-07-29 03:00:00|52.2|50.8|52.3|50.9|52.43|51.03|52.2|50.8|173
1659063900000|2022-07-29 03:05:00|52.31|50.91|51.97|51.27|52.33|51.28|51.77|50.7|179
1659064200000|2022-07-29 03:10:00|51.96|51.26|52.16|51.46|52.24|51.54|51.96|51.26|164
1659064500000|2022-07-29 03:15:00|52.17|51.47|52.59|51.19|52.59|51.59|52.17|51.12|152
1659064800000|2022-07-29 03:20:00|52.58|51.18|52.3|51.6|52.61|51.61|52.12|51.17|128
1659065100000|2022-07-29 03:25:00|52.29|51.59|52.59|51.19|52.63|51.59|52.24|51.16|110
1659065400000|2022-07-29 03:30:00|52.6|51.2|52.76|51.36|52.76|51.62|52.32|51.17|147
1659065700000|2022-07-29 03:35:00|52.75|51.35|52.79|51.39|52.9|51.5|52.69|51.29|227
1659066000000|2022-07-29 03:40:00|52.8|51.4|53.03|51.63|53.07|51.67|52.77|51.37|218
1659066300000|2022-07-29 03:45:00|53.04|51.64|52.77|52.07|53.15|52.07|52.76|51.61|181
1659066600000|2022-07-29 03:50:00|52.78|52.08|52.94|52.24|52.94|52.24|52.74|52.04|209
1659066900000|2022-07-29 03:55:00|52.95|52.25|53.32|52.62|53.37|52.67|52.95|52.25|379
1659067200000|2022-07-29 04:00:00|53.31|52.61|53.17|52.47|53.4|52.7|53.12|52.42|221
1659067500000|2022-07-29 04:05:00|53.16|52.46|53.52|52.82|53.62|52.92|53.16|52.46|265
1659067800000|2022-07-29 04:10:00|53.51|52.81|53.62|52.22|53.76|52.83|53.32|52.21|246
1659068100000|2022-07-29 04:15:00|53.63|52.23|53.6|52.2|53.7|52.3|53.55|52.15|176
1659068400000|2022-07-29 04:20:00|53.61|52.21|53.88|52.48|53.88|52.48|53.57|52.17|267
1659068700000|2022-07-29 04:25:00|53.87|52.47|53.68|52.28|53.87|52.47|53.65|52.25|220
1659069000000|2022-07-29 04:30:00|53.67|52.27|53.84|52.44|53.93|52.53|53.55|52.15|267
1659069300000|2022-07-29 04:35:00|53.83|52.43|53.56|52.16|53.87|52.47|53.54|52.14|194
1659069600000|2022-07-29 04:40:00|53.55|52.15|53.66|52.26|53.66|52.26|53.54|52.14|122
1659069900000|2022-07-29 04:45:00|53.67|52.27|53.63|52.23|53.67|52.27|53.54|52.14|148
1659070200000|2022-07-29 04:50:00|53.64|52.24|53.91|52.51|53.92|52.52|53.59|52.19|209
1659070500000|2022-07-29 04:55:00|53.92|52.52|53.74|52.34|54|52.6|53.71|52.31|180
1659070800000|2022-07-29 05:00:00|53.73|52.33|53.61|52.21|53.82|52.42|53.61|52.21|197
1659071100000|2022-07-29 05:05:00|53.62|52.22|53.45|52.05|53.77|52.37|53.41|52.01|222
1659071400000|2022-07-29 05:10:00|53.44|52.04|53.3|51.9|53.49|52.09|53.13|51.73|296
1659071700000|2022-07-29 05:15:00|53.29|51.89|53.4|52|53.46|52.06|53.27|51.87|161
1659072000000|2022-07-29 05:20:00|53.39|51.99|53|52.3|53.4|52.38|52.9|51.91|122
1659072300000|2022-07-29 05:25:00|52.99|52.29|53.55|52.15|53.63|52.38|52.94|52.03|151
1659072600000|2022-07-29 05:30:00|53.54|52.14|54.29|52.89|54.48|53.08|53.51|52.11|299
1659072900000|2022-07-29 05:35:00|54.3|52.9|54.28|52.88|54.53|53.13|54.13|52.73|403
1659073200000|2022-07-29 05:40:00|54.27|52.87|54.21|52.81|54.53|53.13|54.12|52.72|373
1659073500000|2022-07-29 05:45:00|54.22|52.82|54.48|53.08|54.6|53.46|54.08|52.79|311
1659073800000|2022-07-29 05:50:00|54.49|53.09|54.07|52.67|54.49|53.09|53.92|52.52|336
1659074100000|2022-07-29 05:55:00|54.06|52.66|54.04|52.64|54.23|52.83|53.99|52.59|250
1659074400000|2022-07-29 06:00:00|54.03|52.63|53.98|52.58|54.07|52.67|53.78|52.38|289
1659074700000|2022-07-29 06:05:00|53.99|52.59|54.03|52.63|54.25|52.85|53.95|52.55|302
1659075000000|2022-07-29 06:10:00|54.02|52.62|53.89|52.49|54.07|52.67|53.89|52.49|169
1659075300000|2022-07-29 06:15:00|53.88|52.48|53.85|52.45|54.04|52.64|53.8|52.4|217
1659075600000|2022-07-29 06:20:00|53.87|52.47|54.09|52.69|54.11|52.71|53.8|52.4|230
1659075900000|2022-07-29 06:25:00|54.08|52.68|54|52.6|54.18|52.78|53.99|52.59|259
1659076200000|2022-07-29 06:30:00|53.99|52.59|54.13|52.73|54.17|52.77|53.99|52.59|249
1659076500000|2022-07-29 06:35:00|54.12|52.72|54.47|53.07|54.64|53.24|54.1|52.7|490
1659076800000|2022-07-29 06:40:00|54.48|53.08|54.33|52.93|54.64|53.24|54.3|52.9|313
1659077100000|2022-07-29 06:45:00|54.34|52.94|53.75|52.35|54.35|52.95|53.61|52.21|376
1659077400000|2022-07-29 06:50:00|53.76|52.36|53.56|52.16|53.76|52.36|53.34|51.94|406
1659077700000|2022-07-29 06:55:00|53.55|52.15|53.13|51.73|53.56|52.16|52.99|51.59|400
1659078000000|2022-07-29 07:00:00|53.12|51.72|53.28|51.88|53.35|51.95|52.87|51.47|448
1659078300000|2022-07-29 07:05:00|53.29|51.89|53.41|52.01|53.42|52.02|53.26|51.86|265
1659078600000|2022-07-29 07:10:00|53.42|52.02|53.29|51.89|53.51|52.11|53.08|51.68|354
1659078900000|2022-07-29 07:15:00|53.28|51.88|53.31|51.91|53.63|52.23|53.27|51.87|358
1659079200000|2022-07-29 07:20:00|53.3|51.9|53.19|51.79|53.3|51.9|52.96|51.56|284
1659079500000|2022-07-29 07:25:00|53.18|51.78|53.02|51.62|53.19|51.79|52.99|51.59|291
1659079800000|2022-07-29 07:30:00|53.03|51.63|53.4|52|53.41|52.01|53.01|51.61|259
1659080100000|2022-07-29 07:35:00|53.39|51.99|53.57|52.17|53.57|52.17|53.35|51.95|225
1659080400000|2022-07-29 07:40:00|53.58|52.18|53.62|52.22|53.66|52.26|53.54|52.14|193
1659080700000|2022-07-29 07:45:00|53.63|52.23|53.66|52.26|53.86|52.46|53.61|52.21|268
1659081000000|2022-07-29 07:50:00|53.67|52.27|53.72|52.32|53.83|52.43|53.67|52.27|109
1659081300000|2022-07-29 07:55:00|53.74|52.34|53.75|52.35|53.79|52.39|53.64|52.24|159
1659081600000|2022-07-29 08:00:00|53.74|52.34|53.47|52.07|53.75|52.35|53.47|52.07|261
1659081900000|2022-07-29 08:05:00|53.46|52.06|53.14|51.74|53.54|52.14|53.12|51.72|235
1659082200000|2022-07-29 08:10:00|53.13|51.73|53.54|52.14|53.54|52.14|52.99|51.59|424
1659082500000|2022-07-29 08:15:00|53.53|52.13|53.64|52.24|53.66|52.26|53.4|52|378
1659082800000|2022-07-29 08:20:00|53.65|52.25|53.59|52.19|53.91|52.51|53.53|52.13|301
1659083100000|2022-07-29 08:25:00|53.6|52.2|53.54|52.14|53.64|52.24|53.38|51.98|174
1659083400000|2022-07-29 08:30:00|53.53|52.13|53.44|52.04|53.54|52.14|53.37|51.97|138
1659083700000|2022-07-29 08:35:00|53.43|52.03|53.35|51.95|53.46|52.06|53.32|51.92|118
1659084000000|2022-07-29 08:40:00|53.34|51.94|53.7|52.3|53.73|52.33|53.34|51.94|240
1659084300000|2022-07-29 08:45:00|53.71|52.31|53.58|52.18|53.73|52.33|53.55|52.15|244
1659084600000|2022-07-29 08:50:00|53.59|52.19|53.7|52.3|53.75|52.35|53.53|52.13|149
1659084900000|2022-07-29 08:55:00|53.69|52.29|53.7|52.3|53.8|52.4|53.63|52.23|177
1659085200000|2022-07-29 09:00:00|53.69|52.29|53.6|52.2|53.72|52.32|53.48|52.08|158
1659085500000|2022-07-29 09:05:00|53.59|52.19|53.68|52.28|53.72|52.32|53.44|52.04|204
1659085800000|2022-07-29 09:10:00|53.69|52.29|53.89|52.49|53.92|52.52|53.68|52.28|156
1659086100000|2022-07-29 09:15:00|53.88|52.48|54.04|52.64|54.15|52.75|53.84|52.44|250
1659086400000|2022-07-29 09:20:00|54.03|52.63|53.77|52.37|54.08|52.68|53.75|52.35|234
1659086700000|2022-07-29 09:25:00|53.76|52.36|53.92|52.52|53.93|52.53|53.68|52.28|200
1659087000000|2022-07-29 09:30:00|53.91|52.51|54|52.6|54.01|52.61|53.7|52.3|301
1659087300000|2022-07-29 09:35:00|54.01|52.61|54.22|52.82|54.25|52.85|54.01|52.61|313
1659087600000|2022-07-29 09:40:00|54.23|52.83|54.2|52.8|54.33|52.93|54.17|52.77|256
1659087900000|2022-07-29 09:45:00|54.19|52.79|54.21|52.81|54.31|52.91|54.09|52.69|269
1659088200000|2022-07-29 09:50:00|54.22|52.82|54.15|52.75|54.22|52.82|54.01|52.61|276
1659088500000|2022-07-29 09:55:00|54.16|52.76|54.31|52.91|54.33|52.93|54.12|52.72|253
1659088800000|2022-07-29 10:00:00|54.32|52.92|54.13|52.73|54.32|52.92|54.12|52.72|270
1659089100000|2022-07-29 10:05:00|54.12|52.72|54.09|52.69|54.19|52.79|54.02|52.62|258
1659089400000|2022-07-29 10:10:00|54.08|52.68|54.12|52.72|54.33|52.93|54.04|52.64|242
1659089700000|2022-07-29 10:15:00|54.13|52.73|53.93|52.53|54.25|52.85|53.91|52.51|248
1659090000000|2022-07-29 10:20:00|53.94|52.54|54.18|52.78|54.19|52.79|53.91|52.51|246
1659090300000|2022-07-29 10:25:00|54.19|52.79|54.32|52.92|54.48|53.08|54.15|52.75|258
1659090600000|2022-07-29 10:30:00|54.31|52.91|54.16|52.76|54.31|52.91|54.09|52.69|186
1659090900000|2022-07-29 10:35:00|54.15|52.75|54.51|53.11|54.52|53.12|54.13|52.73|313
1659091200000|2022-07-29 10:40:00|54.5|53.1|54.65|53.25|54.74|53.34|54.43|53.03|381
1659091500000|2022-07-29 10:45:00|54.64|53.24|55.06|53.66|55.06|53.66|54.59|53.19|344
1659091800000|2022-07-29 10:50:00|55.05|53.65|55.17|53.77|55.2|53.8|54.89|53.49|279
1659092100000|2022-07-29 10:55:00|55.19|53.79|54.95|53.55|55.25|53.85|54.9|53.5|288
1659092400000|2022-07-29 11:00:00|54.94|53.54|54.99|53.59|55.13|53.73|54.78|53.38|322
1659092700000|2022-07-29 11:05:00|54.98|53.58|54.52|53.12|54.99|53.59|54.51|53.11|374
1659093000000|2022-07-29 11:10:00|54.53|53.13|54.36|52.96|54.57|53.17|54.3|52.9|335
1659093300000|2022-07-29 11:15:00|54.35|52.95|54.43|53.03|54.5|53.1|54.19|52.79|331
1659093600000|2022-07-29 11:20:00|54.42|53.02|53.97|52.57|54.43|53.03|53.9|52.5|362
1659093900000|2022-07-29 11:25:00|53.96|52.56|53.49|52.09|54|52.6|53.45|52.05|421
1659094200000|2022-07-29 11:30:00|53.48|52.08|53.73|52.33|53.84|52.44|53.48|52.08|426
1659094500000|2022-07-29 11:35:00|53.74|52.34|53.39|51.99|53.74|52.34|53.35|51.95|420
1659094800000|2022-07-29 11:40:00|53.37|51.97|53.03|51.63|53.44|52.04|52.96|51.56|447
1659095100000|2022-07-29 11:45:00|53.02|51.62|53.13|51.73|53.37|51.97|53|51.6|391
1659095400000|2022-07-29 11:50:00|53.14|51.74|53.16|51.76|53.32|51.92|53.07|51.67|369
1659095700000|2022-07-29 11:55:00|53.17|51.77|53.12|51.72|53.29|51.89|53.09|51.69|307
1659096000000|2022-07-29 12:00:00|53.11|51.71|53.01|51.61|53.36|51.96|53.01|51.61|372
1659096300000|2022-07-29 12:05:00|53|51.6|53.18|51.78|53.32|51.92|53|51.6|330
1659096600000|2022-07-29 12:10:00|53.17|51.77|52.85|51.45|53.18|51.78|52.82|51.42|251
1659096900000|2022-07-29 12:15:00|52.84|51.44|52.93|51.53|53.06|51.66|52.72|51.32|361
1659097200000|2022-07-29 12:20:00|52.92|51.52|52.59|51.19|52.97|51.57|52.58|51.18|426
1659097500000|2022-07-29 12:25:00|52.6|51.2|52.64|51.24|52.72|51.32|52.49|51.09|303
1659097800000|2022-07-29 12:30:00|52.63|51.23|52.54|51.14|52.99|51.59|52.47|51.07|504
1659098100000|2022-07-29 12:35:00|52.55|51.15|52.45|51.05|52.74|51.34|52.44|51.04|395
1659098400000|2022-07-29 12:40:00|52.43|51.03|52.27|50.87|52.5|51.1|52.25|50.85|376
1659098700000|2022-07-29 12:45:00|52.26|50.86|52.34|50.94|52.5|51.1|52.19|50.79|488
1659099000000|2022-07-29 12:50:00|52.33|50.93|52.63|51.23|52.68|51.28|52.29|50.89|371
1659099300000|2022-07-29 12:55:00|52.62|51.22|52.43|51.03|52.62|51.22|52.39|50.99|215
1659099600000|2022-07-29 13:00:00|52.42|51.02|52.34|50.94|52.52|51.12|52.27|50.87|286
1659099900000|2022-07-29 13:05:00|52.35|50.95|52.47|51.07|52.48|51.08|52.23|50.83|203
1659100200000|2022-07-29 13:10:00|52.46|51.06|52.34|50.94|52.49|51.09|52.28|50.88|174
1659100500000|2022-07-29 13:15:00|52.33|50.93|52.62|51.22|52.63|51.23|52.27|50.87|133
1659100800000|2022-07-29 13:20:00|52.61|51.21|52.78|51.38|52.88|51.48|52.61|51.21|207
1659101100000|2022-07-29 13:25:00|52.79|51.39|52.74|51.34|52.9|51.5|52.71|51.31|252
1659101400000|2022-07-29 13:30:00|52.73|51.33|52.55|51.15|52.91|51.51|52.53|51.13|315
1659101700000|2022-07-29 13:35:00|52.56|51.16|52.64|51.24|52.64|51.24|52.35|50.95|277
1659102000000|2022-07-29 13:40:00|52.63|51.23|53|51.6|53.24|51.84|52.6|51.2|466
1659102300000|2022-07-29 13:45:00|53.01|51.61|53.24|51.84|53.31|51.91|53|51.6|499
1659102600000|2022-07-29 13:50:00|53.25|51.85|53.19|51.79|53.4|52|53.13|51.73|501
1659102900000|2022-07-29 13:55:00|53.2|51.8|53.19|51.79|53.35|51.95|53.14|51.74|450
1659103200000|2022-07-29 14:00:00|53.18|51.78|53.41|52.01|53.45|52.05|53.12|51.72|555
1659103500000|2022-07-29 14:05:00|53.44|52.04|53.63|52.23|53.66|52.26|53.4|52|544
1659103800000|2022-07-29 14:10:00|53.62|52.22|53.97|52.57|54.05|52.65|53.58|52.18|520
1659104100000|2022-07-29 14:15:00|53.98|52.58|53.93|52.53|54.09|52.69|53.8|52.4|533
1659104400000|2022-07-29 14:20:00|53.94|52.54|54.14|52.74|54.26|52.86|53.82|52.42|545
1659104700000|2022-07-29 14:25:00|54.15|52.75|54.23|52.83|54.47|53.07|54.14|52.74|473
1659105000000|2022-07-29 14:30:00|54.22|52.82|53.84|52.44|54.28|52.88|53.84|52.44|500
1659105300000|2022-07-29 14:35:00|53.85|52.45|54.25|52.85|54.25|52.85|53.83|52.43|439
1659105600000|2022-07-29 14:40:00|54.26|52.86|54.19|52.79|54.44|53.04|54.18|52.78|427
1659105900000|2022-07-29 14:45:00|54.18|52.78|54.04|52.64|54.2|52.8|54|52.6|411
1659106200000|2022-07-29 14:50:00|54.02|52.62|54.16|52.76|54.23|52.83|53.99|52.59|414
1659106500000|2022-07-29 14:55:00|54.18|52.78|53.82|52.42|54.25|52.85|53.82|52.42|401
1659106800000|2022-07-29 15:00:00|53.81|52.41|53.65|52.25|53.86|52.46|53.64|52.24|458
1659107100000|2022-07-29 15:05:00|53.64|52.24|53.92|52.52|53.98|52.58|53.63|52.23|348
1659107400000|2022-07-29 15:10:00|53.93|52.53|53.77|52.37|53.95|52.55|53.66|52.26|386
1659107700000|2022-07-29 15:15:00|53.78|52.38|53.75|52.35|53.8|52.4|53.48|52.08|454
1659108000000|2022-07-29 15:20:00|53.74|52.34|53.6|52.2|53.81|52.41|53.6|52.2|273
1659108300000|2022-07-29 15:25:00|53.59|52.19|53.4|52|53.66|52.26|53.37|51.97|312
1659108600000|2022-07-29 15:30:00|53.39|51.99|53.52|52.12|53.57|52.17|53.38|51.98|253
1659108900000|2022-07-29 15:35:00|53.51|52.11|53.75|52.35|53.8|52.4|53.51|52.11|305
1659109200000|2022-07-29 15:40:00|53.76|52.36|53.72|52.32|53.84|52.44|53.6|52.2|310
1659109500000|2022-07-29 15:45:00|53.71|52.31|53.6|52.2|53.73|52.33|53.6|52.2|210
1659109800000|2022-07-29 15:50:00|53.59|52.19|53.54|52.14|53.65|52.25|53.54|52.14|259
1659110100000|2022-07-29 15:55:00|53.53|52.13|53.44|52.04|53.6|52.2|53.41|52.01|268
1659110400000|2022-07-29 16:00:00|53.45|52.05|53.02|51.62|53.49|52.09|52.95|51.55|405
1659110700000|2022-07-29 16:05:00|53.01|51.61|52.73|51.33|53.2|51.8|52.71|51.31|378
1659111000000|2022-07-29 16:10:00|52.72|51.32|52.58|51.18|52.87|51.47|52.53|51.13|390
1659111300000|2022-07-29 16:15:00|52.57|51.17|52.75|51.35|52.9|51.5|52.55|51.15|415
1659111600000|2022-07-29 16:20:00|52.76|51.36|52.63|51.23|52.88|51.48|52.57|51.17|327
1659111900000|2022-07-29 16:25:00|52.62|51.22|52.48|51.08|52.66|51.26|52.45|51.05|403
1659112200000|2022-07-29 16:30:00|52.47|51.07|52.69|51.29|52.76|51.36|52.46|51.06|351
1659112500000|2022-07-29 16:35:00|52.7|51.3|52.61|51.21|52.7|51.3|52.45|51.05|361
1659112800000|2022-07-29 16:40:00|52.6|51.2|52.63|51.23|52.65|51.25|52.46|51.06|321
1659113100000|2022-07-29 16:45:00|52.64|51.24|52.95|51.55|52.97|51.57|52.55|51.15|364
1659113400000|2022-07-29 16:50:00|52.93|51.53|53.14|51.74|53.18|51.78|52.89|51.49|374
1659113700000|2022-07-29 16:55:00|53.13|51.73|52.97|51.57|53.15|51.75|52.94|51.54|259
1659114000000|2022-07-29 17:00:00|52.96|51.56|52.84|51.44|53.01|51.61|52.75|51.35|334
1659114300000|2022-07-29 17:05:00|52.83|51.43|52.75|51.35|52.87|51.47|52.66|51.26|232
1659114600000|2022-07-29 17:10:00|52.74|51.34|52.69|51.29|52.82|51.42|52.66|51.26|252
1659114900000|2022-07-29 17:15:00|52.7|51.3|52.65|51.25|52.77|51.37|52.63|51.23|225
1659115200000|2022-07-29 17:20:00|52.66|51.26|52.34|50.94|52.68|51.28|52.34|50.94|280
1659115500000|2022-07-29 17:25:00|52.35|50.95|52.23|50.83|52.37|50.97|52.12|50.72|228
1659115800000|2022-07-29 17:30:00|52.22|50.82|52.48|51.08|52.55|51.15|52.21|50.81|224
1659116100000|2022-07-29 17:35:00|52.49|51.09|52.69|51.29|52.73|51.33|52.49|51.09|190
1659116400000|2022-07-29 17:40:00|52.7|51.3|52.73|51.33|52.74|51.34|52.64|51.24|162
1659116700000|2022-07-29 17:45:00|52.74|51.34|52.94|51.54|52.99|51.59|52.71|51.31|226
1659117000000|2022-07-29 17:50:00|52.93|51.53|52.76|51.36|52.93|51.53|52.73|51.33|210
1659117300000|2022-07-29 17:55:00|52.77|51.37|52.68|51.28|52.85|51.45|52.68|51.28|212
1659117600000|2022-07-29 18:00:00|52.7|51.3|52.74|51.34|52.78|51.38|52.6|51.2|259
1659117900000|2022-07-29 18:05:00|52.75|51.35|52.92|51.52|52.95|51.55|52.74|51.34|249
1659118200000|2022-07-29 18:10:00|52.93|51.53|53.27|51.87|53.28|51.88|52.91|51.51|339
1659118500000|2022-07-29 18:15:00|53.26|51.86|53.28|51.88|53.32|51.92|53.15|51.75|320
1659118800000|2022-07-29 18:20:00|53.27|51.87|53.22|51.82|53.28|51.88|53.14|51.74|163
1659119100000|2022-07-29 18:25:00|53.23|51.83|53.03|51.63|53.29|51.89|52.95|51.55|226
1659119400000|2022-07-29 18:30:00|53.04|51.64|53.06|51.66|53.13|51.73|52.92|51.52|215
1659119700000|2022-07-29 18:35:00|53.07|51.67|53.32|51.92|53.34|51.94|53.06|51.66|219
1659120000000|2022-07-29 18:40:00|53.31|51.91|53.14|51.74|53.31|51.91|53.04|51.64|264
1659120300000|2022-07-29 18:45:00|53.13|51.73|53.25|51.85|53.27|51.87|53.11|51.71|271
1659120600000|2022-07-29 18:50:00|53.26|51.86|53.18|51.78|53.26|51.86|53.15|51.75|134
1659120900000|2022-07-29 18:55:00|53.17|51.77|53.14|51.74|53.27|51.87|53.1|51.7|137
1659121200000|2022-07-29 19:00:00|53.13|51.73|53.31|51.91|53.32|51.92|52.92|51.52|240
1659121500000|2022-07-29 19:05:00|53.32|51.92|53.29|51.89|53.57|52.17|53.21|51.81|299
1659121800000|2022-07-29 19:10:00|53.3|51.9|53.14|51.74|53.32|51.92|53.04|51.64|297
1659122100000|2022-07-29 19:15:00|53.16|51.76|53.04|51.64|53.17|51.77|52.95|51.55|243
1659122400000|2022-07-29 19:20:00|53.03|51.63|52.93|51.53|53.06|51.66|52.91|51.51|202
1659122700000|2022-07-29 19:25:00|52.94|51.54|52.96|51.56|52.99|51.59|52.85|51.45|239
1659123000000|2022-07-29 19:30:00|52.95|51.55|52.99|51.59|53.07|51.67|52.69|51.29|301
1659123300000|2022-07-29 19:35:00|52.98|51.58|52.97|51.57|53.11|51.71|52.89|51.49|377
1659123600000|2022-07-29 19:40:00|52.98|51.58|53.11|51.71|53.15|51.75|52.9|51.5|307
1659123900000|2022-07-29 19:45:00|53.12|51.72|53.32|51.92|53.35|51.95|53.1|51.7|376
1659124200000|2022-07-29 19:50:00|53.33|51.93|53.33|51.93|53.45|52.05|53.23|51.83|389
1659124500000|2022-07-29 19:55:00|53.31|51.91|53.15|51.75|53.34|51.94|52.8|51.4|422
1659124800000|2022-07-29 20:00:00|53.16|51.76|53.16|51.76|53.21|51.81|53.03|51.63|367
1659125100000|2022-07-29 20:05:00|53.15|51.75|53.55|52.15|53.62|52.22|53.13|51.73|381
1659125400000|2022-07-29 20:10:00|53.53|52.13|53.09|51.69|53.55|52.15|53.09|51.69|389
1659125700000|2022-07-29 20:15:00|53.08|51.68|53.27|51.87|53.35|51.95|52.93|51.53|299
1659126000000|2022-07-29 20:20:00|53.28|51.88|53.18|51.78|53.32|51.92|53.14|51.74|184
1659126300000|2022-07-29 20:25:00|53.19|51.79|53.13|51.73|53.31|51.91|53.12|51.72|171
1659126600000|2022-07-29 20:30:00|53.14|51.74|53.36|51.96|53.42|52.02|53.13|51.73|176
1659126900000|2022-07-29 20:35:00|53.37|51.97|53.39|51.99|53.54|52.14|53.34|51.94|195
1659127200000|2022-07-29 20:40:00|53.37|51.97|53.34|51.94|53.39|51.99|53.22|51.82|128
1659127500000|2022-07-29 20:45:00|53.33|51.93|53.53|52.13|53.67|52.27|53.28|51.88|218
1659127800000|2022-07-29 20:50:00|53.52|52.12|53.44|52.04|53.55|52.15|53.33|51.93|203
1659128100000|2022-07-29 20:55:00|53.43|52.03|53.5|52.1|53.52|52.12|53.33|51.93|149
1659164400000|2022-07-30 07:00:00|52.66|51.26|52.73|51.33|52.74|51.34|52.61|51.21|76
1659164700000|2022-07-30 07:05:00|52.72|51.32|52.79|51.39|52.88|51.48|52.71|51.31|111
1659165000000|2022-07-30 07:10:00|52.8|51.4|52.85|51.45|52.89|51.49|52.65|51.25|144
1659165300000|2022-07-30 07:15:00|52.86|51.46|52.97|51.57|52.98|51.58|52.71|51.31|182
1659165600000|2022-07-30 07:20:00|52.96|51.56|52.85|51.45|52.96|51.56|52.82|51.42|150
1659165900000|2022-07-30 07:25:00|52.84|51.44|52.85|51.45|52.87|51.47|52.76|51.36|161
1659166200000|2022-07-30 07:30:00|52.84|51.44|52.73|51.33|52.84|51.44|52.72|51.32|81
1659166500000|2022-07-30 07:35:00|52.74|51.34|52.74|51.34|52.76|51.36|52.72|51.32|61
1659166800000|2022-07-30 07:40:00|52.73|51.33|52.61|51.21|52.73|51.33|52.57|51.17|71
1659167100000|2022-07-30 07:45:00|52.62|51.22|52.76|51.36|52.88|51.48|52.58|51.18|118
1659167400000|2022-07-30 07:50:00|52.75|51.35|52.77|51.37|52.81|51.41|52.73|51.33|139
1659167700000|2022-07-30 07:55:00|52.76|51.36|52.78|51.38|52.81|51.41|52.74|51.34|56
1659168000000|2022-07-30 08:00:00|52.79|51.39|52.69|51.29|52.81|51.41|52.66|51.26|82
1659168300000|2022-07-30 08:05:00|52.7|51.3|52.87|51.47|52.94|51.54|52.7|51.3|150
1659168600000|2022-07-30 08:10:00|52.86|51.46|52.82|51.42|52.89|51.49|52.74|51.34|85
1659168900000|2022-07-30 08:15:00|52.81|51.41|53.09|51.69|53.11|51.71|52.73|51.33|195
1659169200000|2022-07-30 08:20:00|53.08|51.68|53.03|51.63|53.2|51.8|52.98|51.58|166
1659169500000|2022-07-30 08:25:00|53.02|51.62|53.12|51.72|53.19|51.79|53|51.6|114
1659169800000|2022-07-30 08:30:00|53.13|51.73|53|51.6|53.17|51.77|53|51.6|107
1659170100000|2022-07-30 08:35:00|53.01|51.61|52.92|51.52|53.02|51.62|52.78|51.38|143
1659170400000|2022-07-30 08:40:00|52.91|51.51|53.17|51.77|53.17|51.77|52.88|51.48|119
1659170700000|2022-07-30 08:45:00|53.14|51.74|53.14|51.74|53.23|51.83|53|51.6|167
1659171000000|2022-07-30 08:50:00|53.13|51.73|53.25|51.85|53.27|51.87|53.1|51.7|128
1659171300000|2022-07-30 08:55:00|53.26|51.86|53.24|51.84|53.26|51.86|53.14|51.74|137
1659171600000|2022-07-30 09:00:00|53.25|51.85|53.36|51.96|53.38|51.98|53.18|51.78|188
1659171900000|2022-07-30 09:05:00|53.37|51.97|53.5|52.1|53.51|52.11|53.3|51.9|117
1659172200000|2022-07-30 09:10:00|53.49|52.09|53.68|52.28|53.69|52.29|53.48|52.08|158
1659172500000|2022-07-30 09:15:00|53.67|52.27|53.63|52.23|53.71|52.31|53.58|52.18|137
1659172800000|2022-07-30 09:20:00|53.64|52.24|53.76|52.36|53.83|52.43|53.61|52.21|139
1659173100000|2022-07-30 09:25:00|53.75|52.35|53.66|52.26|53.75|52.35|53.55|52.15|134
1659173400000|2022-07-30 09:30:00|53.67|52.27|53.81|52.41|53.83|52.43|53.63|52.23|89
1659173700000|2022-07-30 09:35:00|53.8|52.4|53.92|52.52|54.02|52.62|53.8|52.4|154
1659174000000|2022-07-30 09:40:00|53.91|52.51|53.75|52.35|53.93|52.53|53.75|52.35|112
1659174300000|2022-07-30 09:45:00|53.76|52.36|53.25|51.85|53.79|52.39|53.25|51.85|213
1659174600000|2022-07-30 09:50:00|53.24|51.84|53.47|52.07|53.57|52.17|53.22|51.82|213
1659174900000|2022-07-30 09:55:00|53.46|52.06|53.54|52.14|53.54|52.14|53.43|52.03|105
1659175200000|2022-07-30 10:00:00|53.53|52.13|53.03|51.63|53.55|52.15|53.02|51.62|237
1659175500000|2022-07-30 10:05:00|53.04|51.64|52.93|51.53|53.13|51.73|52.83|51.43|244
1659175800000|2022-07-30 10:10:00|52.95|51.55|52.9|51.5|53.07|51.67|52.85|51.45|189
1659176100000|2022-07-30 10:15:00|52.91|51.51|53.23|51.83|53.32|51.92|52.87|51.47|222
1659176400000|2022-07-30 10:20:00|53.22|51.82|53.08|51.68|53.23|51.83|52.96|51.56|191
1659176700000|2022-07-30 10:25:00|53.07|51.67|53.2|51.8|53.21|51.81|53.01|51.61|162
1659177000000|2022-07-30 10:30:00|53.21|51.81|53.19|51.79|53.31|51.91|53.19|51.79|130
1659177300000|2022-07-30 10:35:00|53.2|51.8|53.13|51.73|53.2|51.8|53.01|51.61|91
1659177600000|2022-07-30 10:40:00|53.14|51.74|52.96|51.56|53.16|51.76|52.96|51.56|71
1659177900000|2022-07-30 10:45:00|52.97|51.57|53.12|51.72|53.12|51.72|52.94|51.54|101
1659178200000|2022-07-30 10:50:00|53.13|51.73|53.09|51.69|53.24|51.84|53.07|51.67|71
1659178500000|2022-07-30 10:55:00|53.1|51.7|53.04|51.64|53.2|51.8|53.04|51.64|77
1659178800000|2022-07-30 11:00:00|53.06|51.66|53.18|51.78|53.23|51.83|53.06|51.66|88
1659179100000|2022-07-30 11:05:00|53.19|51.79|53.33|51.93|53.36|51.96|53.19|51.79|38
1659179400000|2022-07-30 11:10:00|53.32|51.92|53.19|51.79|53.33|51.93|53.15|51.75|74
1659179700000|2022-07-30 11:15:00|53.18|51.78|53.19|51.79|53.2|51.8|53.11|51.71|72
1659180000000|2022-07-30 11:20:00|53.2|51.8|53.48|52.08|53.5|52.1|53.2|51.8|100
1659180300000|2022-07-30 11:25:00|53.49|52.09|53.43|52.03|53.52|52.12|53.4|52|161
1659180600000|2022-07-30 11:30:00|53.44|52.04|53.57|52.17|53.61|52.21|53.43|52.03|123
1659180900000|2022-07-30 11:35:00|53.58|52.18|53.72|52.32|53.73|52.33|53.58|52.18|89
1659181200000|2022-07-30 11:40:00|53.71|52.31|53.91|52.51|53.94|52.54|53.62|52.22|199
1659181500000|2022-07-30 11:45:00|53.92|52.52|53.73|52.33|53.94|52.54|53.64|52.24|193
1659181800000|2022-07-30 11:50:00|53.72|52.32|53.69|52.29|53.74|52.34|53.62|52.22|94
1659182100000|2022-07-30 11:55:00|53.67|52.27|53.49|52.09|53.69|52.29|53.48|52.08|94
1659182400000|2022-07-30 12:00:00|53.5|52.1|53.73|52.33|53.73|52.33|53.46|52.06|88
1659182700000|2022-07-30 12:05:00|53.72|52.32|53.65|52.25|53.72|52.32|53.62|52.22|55
1659183000000|2022-07-30 12:10:00|53.66|52.26|53.64|52.24|53.71|52.31|53.6|52.2|38
1659183300000|2022-07-30 12:15:00|53.63|52.23|53.54|52.14|53.63|52.23|53.34|51.94|128
1659183600000|2022-07-30 12:20:00|53.55|52.15|53.69|52.29|53.79|52.39|53.55|52.15|167
1659183900000|2022-07-30 12:25:00|53.7|52.3|53.89|52.49|53.9|52.5|53.65|52.25|140
1659184200000|2022-07-30 12:30:00|53.88|52.48|53.89|52.49|53.93|52.53|53.64|52.24|265
1659184500000|2022-07-30 12:35:00|53.88|52.48|53.89|52.49|53.95|52.55|53.8|52.4|181
1659184800000|2022-07-30 12:40:00|53.88|52.48|53.79|52.39|53.89|52.49|53.67|52.27|177
1659185100000|2022-07-30 12:45:00|53.78|52.38|53.78|52.38|53.97|52.57|53.7|52.3|251
1659185400000|2022-07-30 12:50:00|53.79|52.39|53.8|52.4|53.82|52.42|53.67|52.27|124
1659185700000|2022-07-30 12:55:00|53.81|52.41|53.92|52.52|53.93|52.53|53.72|52.32|137
1659186000000|2022-07-30 13:00:00|53.91|52.51|53.87|52.47|53.92|52.52|53.72|52.32|169
1659186300000|2022-07-30 13:05:00|53.86|52.46|54.16|52.76|54.22|52.82|53.8|52.4|362
1659186600000|2022-07-30 13:10:00|54.17|52.77|54.48|53.08|54.49|53.09|53.99|52.59|313
1659186900000|2022-07-30 13:15:00|54.47|53.07|54.66|53.26|54.67|53.27|54.45|53.05|243
1659187200000|2022-07-30 13:20:00|54.65|53.25|54.47|53.07|54.66|53.26|54.29|52.89|212
1659187500000|2022-07-30 13:25:00|54.48|53.08|54.34|52.94|54.48|53.08|54.19|52.79|139
1659187800000|2022-07-30 13:30:00|54.32|52.92|54.27|52.87|54.52|53.12|54.26|52.86|150
1659188100000|2022-07-30 13:35:00|54.26|52.86|54.15|52.75|54.29|52.89|54.03|52.63|168
1659188400000|2022-07-30 13:40:00|54.16|52.76|54.34|52.94|54.36|52.96|54.16|52.76|133
1659188700000|2022-07-30 13:45:00|54.33|52.93|54.43|53.03|54.53|53.13|54.31|52.91|156
1659189000000|2022-07-30 13:50:00|54.44|53.04|54.62|53.22|54.65|53.25|54.39|52.99|166
1659189300000|2022-07-30 13:55:00|54.61|53.21|54.69|53.29|54.86|53.46|54.58|53.18|186
1659189600000|2022-07-30 14:00:00|54.68|53.28|54.68|53.28|55.19|53.79|54.47|53.07|353
1659189900000|2022-07-30 14:05:00|54.69|53.29|55.65|54.25|55.68|54.28|54.59|53.19|349
1659190200000|2022-07-30 14:10:00|55.64|54.24|55.49|54.09|56.25|54.85|55.32|53.92|672
1659190500000|2022-07-30 14:15:00|55.5|54.1|55.37|53.97|55.62|54.22|55.17|53.77|449
1659190800000|2022-07-30 14:20:00|55.36|53.96|55.25|53.85|55.36|53.96|55.05|53.65|272
1659191100000|2022-07-30 14:25:00|55.24|53.84|55.4|54|55.4|54|55.15|53.75|245
1659191400000|2022-07-30 14:30:00|55.39|53.99|54.99|53.59|55.39|53.99|54.95|53.55|196
1659191700000|2022-07-30 14:35:00|55.01|53.61|54.98|53.58|55.04|53.64|54.85|53.45|168
1659192000000|2022-07-30 14:40:00|54.97|53.57|55.04|53.64|55.04|53.64|54.87|53.47|110
1659192300000|2022-07-30 14:45:00|55.05|53.65|54.92|53.52|55.12|53.72|54.86|53.46|138
1659192600000|2022-07-30 14:50:00|54.93|53.53|54.71|53.31|55.08|53.68|54.61|53.21|268
1659192900000|2022-07-30 14:55:00|54.7|53.3|54.73|53.33|54.83|53.43|54.63|53.23|203
1659193200000|2022-07-30 15:00:00|54.74|53.34|55.05|53.65|55.08|53.68|54.74|53.34|132
1659193500000|2022-07-30 15:05:00|55.04|53.64|54.86|53.46|55.04|53.64|54.83|53.43|161
1659193800000|2022-07-30 15:10:00|54.87|53.47|54.78|53.38|54.99|53.59|54.77|53.37|95
1659194100000|2022-07-30 15:15:00|54.8|53.4|55|53.6|55|53.6|54.7|53.3|121
1659194400000|2022-07-30 15:20:00|54.99|53.59|54.99|53.59|55.02|53.62|54.95|53.55|123
1659194700000|2022-07-30 15:25:00|55|53.6|55.22|53.82|55.3|53.9|55|53.6|234
1659195000000|2022-07-30 15:30:00|55.21|53.81|55.26|53.86|55.45|54.05|55.15|53.75|158
1659195300000|2022-07-30 15:35:00|55.25|53.85|55.43|54.03|55.48|54.08|55.22|53.82|180
1659195600000|2022-07-30 15:40:00|55.42|54.02|55.3|53.9|55.42|54.02|55.29|53.89|147
1659195900000|2022-07-30 15:45:00|55.29|53.89|55.26|53.86|55.45|54.05|55.26|53.86|179
1659196200000|2022-07-30 15:50:00|55.25|53.85|55.21|53.81|55.45|54.05|55.03|53.63|247
1659196500000|2022-07-30 15:55:00|55.22|53.82|55.37|53.97|55.43|54.03|55.21|53.81|188
1659196800000|2022-07-30 16:00:00|55.38|53.98|55.64|54.24|55.66|54.26|55.29|53.89|168
1659197100000|2022-07-30 16:05:00|55.63|54.23|55.15|53.75|55.64|54.24|55.15|53.75|206
1659197400000|2022-07-30 16:10:00|55.16|53.76|55.11|53.71|55.19|53.79|55.07|53.67|108
1659197700000|2022-07-30 16:15:00|55.1|53.7|55.37|53.97|55.37|53.97|54.99|53.59|177
1659198000000|2022-07-30 16:20:00|55.35|53.95|55.29|53.89|55.42|54.02|55.26|53.86|122
1659198300000|2022-07-30 16:25:00|55.3|53.9|55.37|53.97|55.38|53.98|55.26|53.86|123
1659198600000|2022-07-30 16:30:00|55.36|53.96|55.27|53.87|55.37|53.97|55.16|53.76|105
1659198900000|2022-07-30 16:35:00|55.28|53.88|55.21|53.81|55.3|53.9|55.2|53.8|81
1659199200000|2022-07-30 16:40:00|55.22|53.82|55.33|53.93|55.46|54.06|55.21|53.81|158
1659199500000|2022-07-30 16:45:00|55.32|53.92|55.4|54|55.46|54.06|55.31|53.91|119
1659199800000|2022-07-30 16:50:00|55.42|54.02|55.79|54.39|55.87|54.47|55.38|53.98|163
1659200100000|2022-07-30 16:55:00|55.78|54.38|55.68|54.28|55.92|54.52|55.65|54.25|268
1659200400000|2022-07-30 17:00:00|55.67|54.27|55.69|54.29|55.78|54.38|55.58|54.18|152
1659200700000|2022-07-30 17:05:00|55.68|54.28|55.58|54.18|55.76|54.36|55.58|54.18|102
1659201000000|2022-07-30 17:10:00|55.59|54.19|55.59|54.19|55.71|54.31|55.52|54.12|134
1659201300000|2022-07-30 17:15:00|55.61|54.21|55.65|54.25|55.69|54.29|55.52|54.12|137
1659201600000|2022-07-30 17:20:00|55.64|54.24|55.32|53.92|55.64|54.24|55.27|53.87|184
1659201900000|2022-07-30 17:25:00|55.33|53.93|55.29|53.89|55.36|53.96|55.26|53.86|99
1659202200000|2022-07-30 17:30:00|55.3|53.9|54.92|53.52|55.3|53.9|54.91|53.51|120
1659202500000|2022-07-30 17:35:00|54.93|53.53|54.77|53.37|54.95|53.55|54.76|53.36|183
1659202800000|2022-07-30 17:40:00|54.78|53.38|54.99|53.59|54.99|53.59|54.78|53.38|114
1659203100000|2022-07-30 17:45:00|54.98|53.58|55.09|53.69|55.17|53.77|54.98|53.58|158
1659203400000|2022-07-30 17:50:00|55.08|53.68|55.22|53.82|55.38|53.98|55.08|53.68|153
1659203700000|2022-07-30 17:55:00|55.23|53.83|55.3|53.9|55.37|53.97|55.22|53.82|117
1659204000000|2022-07-30 18:00:00|55.29|53.89|55.37|53.97|55.39|53.99|55.29|53.89|74
1659204300000|2022-07-30 18:05:00|55.36|53.96|55.43|54.03|55.51|54.11|55.35|53.95|77
1659204600000|2022-07-30 18:10:00|55.42|54.02|55.36|53.96|55.45|54.05|55.28|53.88|114
1659204900000|2022-07-30 18:15:00|55.37|53.97|55.22|53.82|55.43|54.03|55.13|53.73|183
1659205200000|2022-07-30 18:20:00|55.23|53.83|55.1|53.7|55.23|53.83|55.06|53.66|111
1659205500000|2022-07-30 18:25:00|55.11|53.71|55.23|53.83|55.23|53.83|55.06|53.66|81
1659205800000|2022-07-30 18:30:00|55.22|53.82|55.21|53.81|55.23|53.83|55.15|53.75|87
1659206100000|2022-07-30 18:35:00|55.2|53.8|55.05|53.65|55.2|53.8|55.03|53.63|65
1659206400000|2022-07-30 18:40:00|55.06|53.66|55.04|53.64|55.11|53.71|55.03|53.63|69
1659206700000|2022-07-30 18:45:00|55.05|53.65|55.07|53.67|55.1|53.7|55.03|53.63|53
1659207000000|2022-07-30 18:50:00|55.08|53.68|54.99|53.59|55.08|53.68|54.87|53.47|94
1659207300000|2022-07-30 18:55:00|55|53.6|55.04|53.64|55.13|53.73|55|53.6|79
1659207600000|2022-07-30 19:00:00|55.05|53.65|55.06|53.66|55.12|53.72|55.01|53.61|99
1659207900000|2022-07-30 19:05:00|55.05|53.65|54.75|53.35|55.05|53.65|54.65|53.25|183
1659208200000|2022-07-30 19:10:00|54.74|53.34|54.77|53.37|54.94|53.54|54.74|53.34|161
1659208500000|2022-07-30 19:15:00|54.78|53.38|54.92|53.52|54.95|53.55|54.78|53.38|96
1659208800000|2022-07-30 19:20:00|54.91|53.51|54.53|53.13|54.92|53.52|54.44|53.04|171
1659209100000|2022-07-30 19:25:00|54.52|53.12|54.63|53.23|54.66|53.26|54.21|52.81|224
1659209400000|2022-07-30 19:30:00|54.62|53.22|54.55|53.15|54.68|53.28|54.42|53.02|175
1659209700000|2022-07-30 19:35:00|54.56|53.16|54.52|53.12|54.59|53.19|54.46|53.06|189
1659210000000|2022-07-30 19:40:00|54.51|53.11|54.13|52.73|54.6|53.2|54.06|52.66|305
1659210300000|2022-07-30 19:45:00|54.14|52.74|53.86|52.46|54.24|52.84|53.84|52.44|439
1659210600000|2022-07-30 19:50:00|53.85|52.45|53.81|52.41|53.99|52.59|53.75|52.35|301
1659210900000|2022-07-30 19:55:00|53.8|52.4|53.84|52.44|53.92|52.52|53.72|52.32|281
1659211200000|2022-07-30 20:00:00|53.83|52.43|53.9|52.5|54.06|52.66|53.82|52.42|264
1659211500000|2022-07-30 20:05:00|53.91|52.51|53.68|52.28|53.96|52.56|53.63|52.23|270
1659211800000|2022-07-30 20:10:00|53.69|52.29|53.68|52.28|53.78|52.38|53.6|52.2|222
1659212100000|2022-07-30 20:15:00|53.67|52.27|53.75|52.35|53.83|52.43|53.55|52.15|193
1659212400000|2022-07-30 20:20:00|53.76|52.36|53.92|52.52|54.04|52.64|53.75|52.35|241
1659212700000|2022-07-30 20:25:00|53.91|52.51|53.89|52.49|53.92|52.52|53.73|52.33|183
1659213000000|2022-07-30 20:30:00|53.88|52.48|53.81|52.41|53.94|52.54|53.79|52.39|130
1659213300000|2022-07-30 20:35:00|53.82|52.42|53.98|52.58|53.99|52.59|53.67|52.27|142
1659213600000|2022-07-30 20:40:00|53.97|52.57|54.12|52.72|54.17|52.77|53.9|52.5|225
1659213900000|2022-07-30 20:45:00|54.13|52.73|54.01|52.61|54.13|52.73|53.8|52.4|232
1659214200000|2022-07-30 20:50:00|54|52.6|53.93|52.53|54.01|52.61|53.89|52.49|88
1659214500000|2022-07-30 20:55:00|53.92|52.52|53.96|52.56|54|52.6|53.91|52.51|113
1659214800000|2022-07-30 21:00:00|53.95|52.55|53.82|52.42|54|52.6|53.82|52.42|165
1659215100000|2022-07-30 21:05:00|53.81|52.41|53.72|52.32|53.89|52.49|53.48|52.08|259
1659215400000|2022-07-30 21:10:00|53.73|52.33|53.63|52.23|53.78|52.38|53.63|52.23|116
1659215700000|2022-07-30 21:15:00|53.61|52.21|53.52|52.12|53.62|52.22|53.52|52.12|98
1659216000000|2022-07-30 21:20:00|53.51|52.11|53.61|52.21|53.61|52.21|53.43|52.03|115
1659216300000|2022-07-30 21:25:00|53.62|52.22|53.56|52.16|53.65|52.25|53.55|52.15|66
1659216600000|2022-07-30 21:30:00|53.57|52.17|53.64|52.24|53.64|52.24|53.57|52.17|18
1659216900000|2022-07-30 21:35:00|53.63|52.23|53.68|52.28|53.68|52.28|53.63|52.23|24
1659217200000|2022-07-30 21:40:00|53.69|52.29|53.73|52.33|53.78|52.38|53.68|52.28|77
1659217500000|2022-07-30 21:45:00|53.72|52.32|53.68|52.28|53.83|52.43|53.67|52.27|70
1659217800000|2022-07-30 21:50:00|53.67|52.27|53.66|52.26|53.68|52.28|53.59|52.19|69
1659218100000|2022-07-30 21:55:00|53.65|52.25|53.48|52.08|53.66|52.26|53.37|51.97|118
1659218400000|2022-07-30 22:00:00|53.47|52.07|52.97|51.57|53.47|52.07|52.88|51.48|451
1659218700000|2022-07-30 22:05:00|52.96|51.56|53.06|51.66|53.2|51.8|52.95|51.55|338
1659219000000|2022-07-30 22:10:00|53.05|51.65|52.88|51.48|53.06|51.66|52.74|51.34|333
1659219300000|2022-07-30 22:15:00|52.87|51.47|53|51.6|53.1|51.7|52.81|51.41|287
1659219600000|2022-07-30 22:20:00|52.99|51.59|53.13|51.73|53.2|51.8|52.92|51.52|262
1659219900000|2022-07-30 22:25:00|53.14|51.74|53.25|51.85|53.31|51.91|53.09|51.69|259
1659220200000|2022-07-30 22:30:00|53.24|51.84|53.27|51.87|53.34|51.94|53.15|51.75|262
1659220500000|2022-07-30 22:35:00|53.28|51.88|53.27|51.87|53.32|51.92|53.21|51.81|136
1659220800000|2022-07-30 22:40:00|53.28|51.88|53.36|51.96|53.38|51.98|53.2|51.8|211
1659221100000|2022-07-30 22:45:00|53.37|51.97|53.32|51.92|53.41|52.01|53.29|51.89|144
1659221400000|2022-07-30 22:50:00|53.33|51.93|53.38|51.98|53.45|52.05|53.32|51.92|106
1659221700000|2022-07-30 22:55:00|53.39|51.99|53.35|51.95|53.42|52.02|53.33|51.93|144
1659222000000|2022-07-30 23:00:00|53.34|51.94|53.49|52.09|53.52|52.12|53.25|51.85|133
1659222300000|2022-07-30 23:05:00|53.48|52.08|53.41|52.01|53.5|52.1|53.37|51.97|95
1659222600000|2022-07-30 23:10:00|53.42|52.02|53.13|51.73|53.45|52.05|53.08|51.68|173
1659222900000|2022-07-30 23:15:00|53.12|51.72|52.88|51.48|53.12|51.72|52.88|51.48|136
1659223200000|2022-07-30 23:20:00|52.87|51.47|52.93|51.53|52.96|51.56|52.74|51.34|216
1659223500000|2022-07-30 23:25:00|52.92|51.52|52.79|51.39|52.92|51.52|52.73|51.33|136
1659223800000|2022-07-30 23:30:00|52.78|51.38|52.84|51.44|52.92|51.52|52.77|51.37|165
1659224100000|2022-07-30 23:35:00|52.83|51.43|53.13|51.73|53.16|51.76|52.78|51.38|196
1659224400000|2022-07-30 23:40:00|53.12|51.72|53.09|51.69|53.15|51.75|52.88|51.48|120
1659224700000|2022-07-30 23:45:00|53.08|51.68|53.16|51.76|53.25|51.85|53.04|51.64|150
1659225000000|2022-07-30 23:50:00|53.17|51.77|53.27|51.87|53.29|51.89|53.13|51.73|143
1659225300000|2022-07-30 23:55:00|53.26|51.86|53.31|51.91|53.31|51.91|53.15|51.75|139
1659225600000|2022-07-31 00:00:00|53.32|51.92|52.95|51.55|53.34|51.94|52.94|51.54|187
1659225900000|2022-07-31 00:05:00|52.96|51.56|53.35|51.95|53.44|52.04|52.96|51.56|239
1659226200000|2022-07-31 00:10:00|53.36|51.96|53.23|51.83|53.38|51.98|53.13|51.73|179
1659226500000|2022-07-31 00:15:00|53.22|51.82|53.4|52|53.46|52.06|53.19|51.79|169
1659226800000|2022-07-31 00:20:00|53.39|51.99|53.36|51.96|53.53|52.13|53.3|51.9|135
1659227100000|2022-07-31 00:25:00|53.35|51.95|53.44|52.04|53.51|52.11|53.34|51.94|129
1659227400000|2022-07-31 00:30:00|53.45|52.05|53.64|52.24|53.8|52.4|53.35|51.95|269
1659227700000|2022-07-31 00:35:00|53.63|52.23|53.44|52.04|53.63|52.23|53.38|51.98|164
1659228000000|2022-07-31 00:40:00|53.45|52.05|53.49|52.09|53.64|52.24|53.45|52.05|203
1659228300000|2022-07-31 00:45:00|53.48|52.08|53.48|52.08|53.55|52.15|53.45|52.05|72
1659228600000|2022-07-31 00:50:00|53.49|52.09|53.33|51.93|53.49|52.09|53.25|51.85|111
1659228900000|2022-07-31 00:55:00|53.34|51.94|53.54|52.14|53.59|52.19|53.33|51.93|151
1659229200000|2022-07-31 01:00:00|53.53|52.13|53.49|52.09|53.56|52.16|53.44|52.04|116
1659229500000|2022-07-31 01:05:00|53.48|52.08|53.42|52.02|53.51|52.11|53.38|51.98|143
1659229800000|2022-07-31 01:10:00|53.41|52.01|53.41|52.01|53.48|52.08|53.36|51.96|80
1659230100000|2022-07-31 01:15:00|53.4|52|53.4|52|53.42|52.02|53.35|51.95|81
1659230400000|2022-07-31 01:20:00|53.39|51.99|53.55|52.15|53.55|52.15|53.37|51.97|61
1659230700000|2022-07-31 01:25:00|53.54|52.14|53.58|52.18|53.68|52.28|53.54|52.14|104
1659231000000|2022-07-31 01:30:00|53.59|52.19|53.52|52.12|53.66|52.26|53.48|52.08|143
1659231300000|2022-07-31 01:35:00|53.53|52.13|53.62|52.22|53.64|52.24|53.32|51.92|147
1659231600000|2022-07-31 01:40:00|53.61|52.21|53.48|52.08|53.66|52.26|53.33|51.93|186
1659231900000|2022-07-31 01:45:00|53.49|52.09|53.68|52.28|53.74|52.34|53.45|52.05|167
1659232200000|2022-07-31 01:50:00|53.69|52.29|53.55|52.15|53.69|52.29|53.55|52.15|157
1659232500000|2022-07-31 01:55:00|53.56|52.16|53.66|52.26|53.73|52.33|53.56|52.16|148
1659232800000|2022-07-31 02:00:00|53.67|52.27|53.83|52.43|53.88|52.48|53.64|52.24|152
1659233100000|2022-07-31 02:05:00|53.82|52.42|53.94|52.54|54.02|52.62|53.82|52.42|189
1659233400000|2022-07-31 02:10:00|53.95|52.55|54.02|52.62|54.04|52.64|53.93|52.53|120
1659233700000|2022-07-31 02:15:00|54.01|52.61|54.04|52.64|54.12|52.72|53.99|52.59|105
1659234000000|2022-07-31 02:20:00|54.05|52.65|53.66|52.26|54.06|52.66|53.55|52.15|225
1659234300000|2022-07-31 02:25:00|53.65|52.25|53.66|52.26|53.71|52.31|53.61|52.21|88
1659234600000|2022-07-31 02:30:00|53.65|52.25|53.61|52.21|53.67|52.27|53.47|52.07|152
1659234900000|2022-07-31 02:35:00|53.6|52.2|53.7|52.3|53.7|52.3|53.55|52.15|100
1659235200000|2022-07-31 02:40:00|53.71|52.31|53.73|52.33|53.78|52.38|53.7|52.3|94
1659235500000|2022-07-31 02:45:00|53.72|52.32|53.76|52.36|53.81|52.41|53.64|52.24|77
1659235800000|2022-07-31 02:50:00|53.78|52.38|53.76|52.36|53.82|52.42|53.72|52.32|87
1659236100000|2022-07-31 02:55:00|53.75|52.35|53.8|52.4|53.82|52.42|53.69|52.29|68
1659236400000|2022-07-31 03:00:00|53.78|52.38|53.68|52.28|53.95|52.55|53.65|52.25|193
1659236700000|2022-07-31 03:05:00|53.67|52.27|53.77|52.37|53.83|52.43|53.56|52.16|185
1659237000000|2022-07-31 03:10:00|53.78|52.38|53.77|52.37|53.82|52.42|53.72|52.32|114
1659237300000|2022-07-31 03:15:00|53.76|52.36|53.61|52.21|53.81|52.41|53.53|52.13|174
1659237600000|2022-07-31 03:20:00|53.62|52.22|53.56|52.16|53.66|52.26|53.54|52.14|109
1659237900000|2022-07-31 03:25:00|53.55|52.15|53.56|52.16|53.59|52.19|53.5|52.1|85
1659238200000|2022-07-31 03:30:00|53.55|52.15|53.59|52.19|53.6|52.2|53.36|51.96|181
1659238500000|2022-07-31 03:35:00|53.58|52.18|53.54|52.14|53.65|52.25|53.52|52.12|130
1659238800000|2022-07-31 03:40:00|53.55|52.15|53.54|52.14|53.56|52.16|53.46|52.06|115
1659239100000|2022-07-31 03:45:00|53.53|52.13|53.56|52.16|53.57|52.17|53.44|52.04|91
1659239400000|2022-07-31 03:50:00|53.57|52.17|53.58|52.18|53.59|52.19|53.53|52.13|68
1659239700000|2022-07-31 03:55:00|53.59|52.19|53.51|52.11|53.6|52.2|53.49|52.09|108
1659240000000|2022-07-31 04:00:00|53.52|52.12|53.69|52.29|53.83|52.43|53.51|52.11|150
1659240300000|2022-07-31 04:05:00|53.7|52.3|53.82|52.42|53.82|52.42|53.68|52.28|128
1659240600000|2022-07-31 04:10:00|53.83|52.43|53.71|52.31|53.86|52.46|53.69|52.29|75
1659240900000|2022-07-31 04:15:00|53.73|52.33|53.88|52.48|53.92|52.52|53.7|52.3|157
1659241200000|2022-07-31 04:20:00|53.87|52.47|53.97|52.57|53.97|52.57|53.85|52.45|63
1659241500000|2022-07-31 04:25:00|53.96|52.56|54.08|52.68|54.11|52.71|53.92|52.52|106
1659241800000|2022-07-31 04:30:00|54.09|52.69|54.05|52.65|54.11|52.71|53.97|52.57|113
1659242100000|2022-07-31 04:35:00|54.04|52.64|53.93|52.53|54.04|52.64|53.93|52.53|124
1659242400000|2022-07-31 04:40:00|53.94|52.54|53.93|52.53|54.02|52.62|53.92|52.52|74
1659242700000|2022-07-31 04:45:00|53.94|52.54|53.96|52.56|53.97|52.57|53.88|52.48|101
1659243000000|2022-07-31 04:50:00|53.97|52.57|54|52.6|54.01|52.61|53.96|52.56|43
1659243300000|2022-07-31 04:55:00|54.01|52.61|54|52.6|54.07|52.67|53.97|52.57|117
1659243600000|2022-07-31 05:00:00|54.01|52.61|54|52.6|54.01|52.61|53.93|52.53|77
1659243900000|2022-07-31 05:05:00|54.01|52.61|53.97|52.57|54.06|52.66|53.85|52.45|111
1659244200000|2022-07-31 05:10:00|53.96|52.56|53.91|52.51|54.03|52.63|53.9|52.5|91
1659244500000|2022-07-31 05:15:00|53.92|52.52|53.96|52.56|54.06|52.66|53.9|52.5|99
1659244800000|2022-07-31 05:20:00|53.95|52.55|53.66|52.26|53.95|52.55|53.66|52.26|111
1659245100000|2022-07-31 05:25:00|53.67|52.27|53.59|52.19|53.71|52.31|53.59|52.19|68
1659245400000|2022-07-31 05:30:00|53.6|52.2|53.75|52.35|53.8|52.4|53.59|52.19|90
1659245700000|2022-07-31 05:35:00|53.74|52.34|53.68|52.28|53.77|52.37|53.68|52.28|37
1659246000000|2022-07-31 05:40:00|53.69|52.29|53.88|52.48|53.88|52.48|53.68|52.28|85
1659246300000|2022-07-31 05:45:00|53.87|52.47|53.78|52.38|53.87|52.47|53.71|52.31|125
1659246600000|2022-07-31 05:50:00|53.77|52.37|53.66|52.26|53.78|52.38|53.65|52.25|67
1659246900000|2022-07-31 05:55:00|53.65|52.25|53.57|52.17|53.65|52.25|53.55|52.15|114
1659247200000|2022-07-31 06:00:00|53.58|52.18|53.7|52.3|53.78|52.38|53.57|52.17|81
1659247500000|2022-07-31 06:05:00|53.69|52.29|53.7|52.3|53.7|52.3|53.61|52.21|40
1659247800000|2022-07-31 06:10:00|53.69|52.29|53.78|52.38|53.81|52.41|53.63|52.23|84
1659248100000|2022-07-31 06:15:00|53.77|52.37|53.74|52.34|53.85|52.45|53.73|52.33|103
1659248400000|2022-07-31 06:20:00|53.75|52.35|53.72|52.32|53.77|52.37|53.64|52.24|102
1659248700000|2022-07-31 06:25:00|53.71|52.31|53.73|52.33|53.77|52.37|53.71|52.31|43
1659249000000|2022-07-31 06:30:00|53.74|52.34|53.79|52.39|53.81|52.41|53.73|52.33|36
1659249300000|2022-07-31 06:35:00|53.8|52.4|53.79|52.39|53.84|52.44|53.78|52.38|56
1659249600000|2022-07-31 06:40:00|53.8|52.4|53.75|52.35|53.83|52.43|53.74|52.34|29
1659249900000|2022-07-31 06:45:00|53.76|52.36|53.84|52.44|53.84|52.44|53.75|52.35|35
1659250200000|2022-07-31 06:50:00|53.85|52.45|53.85|52.45|53.87|52.47|53.79|52.39|50
1659250500000|2022-07-31 06:55:00|53.86|52.46|53.88|52.48|53.91|52.51|53.82|52.42|53
1659250800000|2022-07-31 07:00:00|53.89|52.49|54|52.6|54|52.6|53.86|52.46|52
1659251100000|2022-07-31 07:05:00|54.01|52.61|53.81|52.41|54.06|52.66|53.8|52.4|67
1659251400000|2022-07-31 07:10:00|53.79|52.39|54.07|52.67|54.07|52.67|53.77|52.37|139
1659251700000|2022-07-31 07:15:00|54.06|52.66|54.02|52.62|54.23|52.83|53.97|52.57|156
1659252000000|2022-07-31 07:20:00|54.01|52.61|54.06|52.66|54.14|52.74|54|52.6|122
1659252300000|2022-07-31 07:25:00|54.05|52.65|53.97|52.57|54.05|52.65|53.97|52.57|84
1659252600000|2022-07-31 07:30:00|53.96|52.56|53.81|52.41|53.96|52.56|53.76|52.36|107
1659252900000|2022-07-31 07:35:00|53.82|52.42|53.75|52.35|53.87|52.47|53.74|52.34|69
1659253200000|2022-07-31 07:40:00|53.76|52.36|53.69|52.29|53.77|52.37|53.67|52.27|98
1659253500000|2022-07-31 07:45:00|53.68|52.28|53.65|52.25|53.7|52.3|53.6|52.2|125
1659253800000|2022-07-31 07:50:00|53.64|52.24|53.65|52.25|53.74|52.34|53.64|52.24|50
1659254100000|2022-07-31 07:55:00|53.67|52.27|53.54|52.14|53.7|52.3|53.54|52.14|41
1659254400000|2022-07-31 08:00:00|53.55|52.15|53.6|52.2|53.61|52.21|53.45|52.05|116
1659254700000|2022-07-31 08:05:00|53.61|52.21|53.71|52.31|53.76|52.36|53.6|52.2|72
1659255000000|2022-07-31 08:10:00|53.72|52.32|53.27|51.87|53.73|52.33|53.22|51.82|146
1659255300000|2022-07-31 08:15:00|53.28|51.88|53.23|51.83|53.32|51.92|53.19|51.79|140
1659255600000|2022-07-31 08:20:00|53.24|51.84|53.26|51.86|53.27|51.87|53.2|51.8|71
1659255900000|2022-07-31 08:25:00|53.25|51.85|53.32|51.92|53.35|51.95|53.24|51.84|76
1659256200000|2022-07-31 08:30:00|53.31|51.91|53.22|51.82|53.32|51.92|53.2|51.8|99
1659256500000|2022-07-31 08:35:00|53.21|51.81|53.07|51.67|53.24|51.84|52.97|51.57|106
1659256800000|2022-07-31 08:40:00|53.08|51.68|53.18|51.78|53.18|51.78|52.99|51.59|70
1659257100000|2022-07-31 08:45:00|53.17|51.77|52.98|51.58|53.17|51.77|52.95|51.55|93
1659257400000|2022-07-31 08:50:00|52.97|51.57|52.93|51.53|53.03|51.63|52.77|51.37|141
1659257700000|2022-07-31 08:55:00|52.94|51.54|52.9|51.5|52.97|51.57|52.85|51.45|82
1659258000000|2022-07-31 09:00:00|52.91|51.51|53|51.6|53.02|51.62|52.8|51.4|124
1659258300000|2022-07-31 09:05:00|52.99|51.59|53.04|51.64|53.04|51.64|52.95|51.55|64
1659258600000|2022-07-31 09:10:00|53.03|51.63|53.05|51.65|53.11|51.71|53|51.6|50
1659258900000|2022-07-31 09:15:00|53.04|51.64|53.25|51.85|53.29|51.89|53.04|51.64|103
1659259200000|2022-07-31 09:20:00|53.26|51.86|53.23|51.83|53.26|51.86|53.16|51.76|56
1659259500000|2022-07-31 09:25:00|53.22|51.82|53.19|51.79|53.23|51.83|53.17|51.77|43
1659259800000|2022-07-31 09:30:00|53.2|51.8|53.31|51.91|53.32|51.92|53.17|51.77|47
1659260100000|2022-07-31 09:35:00|53.32|51.92|53.35|51.95|53.37|51.97|53.3|51.9|48
1659260400000|2022-07-31 09:40:00|53.34|51.94|53.34|51.94|53.35|51.95|53.32|51.92|27
1659260700000|2022-07-31 09:45:00|53.35|51.95|53.37|51.97|53.42|52.02|53.32|51.92|37
1659261000000|2022-07-31 09:50:00|53.38|51.98|53.41|52.01|53.41|52.01|53.35|51.95|37
1659261300000|2022-07-31 09:55:00|53.42|52.02|53.46|52.06|53.47|52.07|53.41|52.01|31
1659261600000|2022-07-31 10:00:00|53.45|52.05|53.38|51.98|53.45|52.05|53.38|51.98|52
1659261900000|2022-07-31 10:05:00|53.39|51.99|53.46|52.06|53.47|52.07|53.28|51.88|86
1659262200000|2022-07-31 10:10:00|53.47|52.07|53.58|52.18|53.6|52.2|53.47|52.07|33
1659262500000|2022-07-31 10:15:00|53.6|52.2|53.65|52.25|53.66|52.26|53.56|52.16|63
1659262800000|2022-07-31 10:20:00|53.66|52.26|53.73|52.33|53.76|52.36|53.62|52.22|68
1659263100000|2022-07-31 10:25:00|53.74|52.34|53.77|52.37|53.8|52.4|53.69|52.29|56
1659263400000|2022-07-31 10:30:00|53.76|52.36|53.61|52.21|53.79|52.39|53.6|52.2|115
1659263700000|2022-07-31 10:35:00|53.6|52.2|53.81|52.41|53.82|52.42|53.6|52.2|99
1659264000000|2022-07-31 10:40:00|53.8|52.4|53.82|52.42|53.85|52.45|53.78|52.38|81
1659264300000|2022-07-31 10:45:00|53.81|52.41|53.79|52.39|53.82|52.42|53.76|52.36|79
1659264600000|2022-07-31 10:50:00|53.78|52.38|53.59|52.19|53.81|52.41|53.51|52.11|124
1659264900000|2022-07-31 10:55:00|53.58|52.18|53.97|52.57|54.04|52.64|53.58|52.18|204
1659265200000|2022-07-31 11:00:00|53.98|52.58|53.88|52.48|54.02|52.62|53.79|52.39|264
1659265500000|2022-07-31 11:05:00|53.87|52.47|53.78|52.38|53.87|52.47|53.7|52.3|112
1659265800000|2022-07-31 11:10:00|53.79|52.39|53.87|52.47|54|52.6|53.79|52.39|207
1659266100000|2022-07-31 11:15:00|53.88|52.48|53.9|52.5|53.93|52.53|53.82|52.42|94
1659266400000|2022-07-31 11:20:00|53.91|52.51|53.83|52.43|53.91|52.51|53.83|52.43|51
1659266700000|2022-07-31 11:25:00|53.82|52.42|53.62|52.22|53.82|52.42|53.61|52.21|112
1659267000000|2022-07-31 11:30:00|53.63|52.23|53.64|52.24|53.66|52.26|53.61|52.21|66
1659267300000|2022-07-31 11:35:00|53.65|52.25|53.64|52.24|53.65|52.25|53.59|52.19|44
1659267600000|2022-07-31 11:40:00|53.63|52.23|53.71|52.31|53.72|52.32|53.55|52.15|68
1659267900000|2022-07-31 11:45:00|53.73|52.33|53.68|52.28|53.79|52.39|53.64|52.24|99
1659268200000|2022-07-31 11:50:00|53.67|52.27|53.68|52.28|53.73|52.33|53.59|52.19|93
1659268500000|2022-07-31 11:55:00|53.69|52.29|53.82|52.42|53.9|52.5|53.69|52.29|112
1659268800000|2022-07-31 12:00:00|53.83|52.43|53.66|52.26|53.87|52.47|53.62|52.22|111
1659269100000|2022-07-31 12:05:00|53.67|52.27|53.53|52.13|53.71|52.31|53.53|52.13|129
1659269400000|2022-07-31 12:10:00|53.54|52.14|53.71|52.31|53.71|52.31|53.54|52.14|73
1659269700000|2022-07-31 12:15:00|53.7|52.3|53.56|52.16|53.74|52.34|53.51|52.11|107
1659270000000|2022-07-31 12:20:00|53.57|52.17|53.56|52.16|53.66|52.26|53.52|52.12|77
1659270300000|2022-07-31 12:25:00|53.55|52.15|53.51|52.11|53.56|52.16|53.45|52.05|71
1659270600000|2022-07-31 12:30:00|53.5|52.1|53.49|52.09|53.52|52.12|53.46|52.06|59
1659270900000|2022-07-31 12:35:00|53.48|52.08|53.51|52.11|53.61|52.21|53.48|52.08|51
1659271200000|2022-07-31 12:40:00|53.52|52.12|53.55|52.15|53.64|52.24|53.51|52.11|85
1659271500000|2022-07-31 12:45:00|53.54|52.14|53.77|52.37|53.77|52.37|53.49|52.09|102
1659271800000|2022-07-31 12:50:00|53.78|52.38|53.99|52.59|54.06|52.66|53.77|52.37|182
1659272100000|2022-07-31 12:55:00|53.98|52.58|53.88|52.48|53.99|52.59|53.82|52.42|103
1659272400000|2022-07-31 13:00:00|53.89|52.49|53.83|52.43|53.95|52.55|53.79|52.39|78
1659272700000|2022-07-31 13:05:00|53.82|52.42|53.88|52.48|53.92|52.52|53.82|52.42|90
1659273000000|2022-07-31 13:10:00|53.87|52.47|53.76|52.36|53.96|52.56|53.75|52.35|100
1659273300000|2022-07-31 13:15:00|53.75|52.35|53.69|52.29|53.77|52.37|53.69|52.29|129
1659273600000|2022-07-31 13:20:00|53.7|52.3|53.4|52|53.71|52.31|53.36|51.96|179
1659273900000|2022-07-31 13:25:00|53.39|51.99|53.6|52.2|53.73|52.33|53.38|51.98|107
1659274200000|2022-07-31 13:30:00|53.59|52.19|53.69|52.29|53.7|52.3|53.53|52.13|96
1659274500000|2022-07-31 13:35:00|53.7|52.3|53.64|52.24|53.73|52.33|53.63|52.23|75
1659274800000|2022-07-31 13:40:00|53.65|52.25|53.8|52.4|53.8|52.4|53.5|52.1|114
1659275100000|2022-07-31 13:45:00|53.79|52.39|53.72|52.32|53.79|52.39|53.64|52.24|73
1659275400000|2022-07-31 13:50:00|53.73|52.33|53.71|52.31|53.78|52.38|53.65|52.25|117
1659275700000|2022-07-31 13:55:00|53.72|52.32|53.66|52.26|53.78|52.38|53.66|52.26|70
1659276000000|2022-07-31 14:00:00|53.65|52.25|53.55|52.15|53.75|52.35|53.53|52.13|164
1659276300000|2022-07-31 14:05:00|53.54|52.14|53.63|52.23|53.67|52.27|53.5|52.1|121
1659276600000|2022-07-31 14:10:00|53.64|52.24|53.58|52.18|53.67|52.27|53.54|52.14|94
1659276900000|2022-07-31 14:15:00|53.57|52.17|53.77|52.37|53.78|52.38|53.55|52.15|61
1659277200000|2022-07-31 14:20:00|53.78|52.38|53.67|52.27|53.83|52.43|53.66|52.26|133
1659277500000|2022-07-31 14:25:00|53.68|52.28|53.81|52.41|53.82|52.42|53.6|52.2|94
1659277800000|2022-07-31 14:30:00|53.82|52.42|53.83|52.43|53.9|52.5|53.79|52.39|92
1659278100000|2022-07-31 14:35:00|53.82|52.42|53.82|52.42|53.87|52.47|53.78|52.38|85
1659278400000|2022-07-31 14:40:00|53.81|52.41|53.24|51.84|53.82|52.42|53.14|51.74|212
1659278700000|2022-07-31 14:45:00|53.23|51.83|53.46|52.06|53.56|52.16|53.16|51.76|280
1659279000000|2022-07-31 14:50:00|53.45|52.05|53.39|51.99|53.5|52.1|53.35|51.95|121
1659279300000|2022-07-31 14:55:00|53.4|52|53.48|52.08|53.5|52.1|53.32|51.92|109
1659279600000|2022-07-31 15:00:00|53.49|52.09|53.58|52.18|53.64|52.24|53.48|52.08|156
1659279900000|2022-07-31 15:05:00|53.57|52.17|53.58|52.18|53.62|52.22|53.54|52.14|119
1659280200000|2022-07-31 15:10:00|53.57|52.17|53.37|51.97|53.58|52.18|53.33|51.93|88
1659280500000|2022-07-31 15:15:00|53.38|51.98|53.52|52.12|53.52|52.12|53.3|51.9|136
1659280800000|2022-07-31 15:20:00|53.53|52.13|53.65|52.25|53.69|52.29|53.53|52.13|106
1659281100000|2022-07-31 15:25:00|53.64|52.24|53.6|52.2|53.64|52.24|53.57|52.17|90
1659281400000|2022-07-31 15:30:00|53.61|52.21|53.76|52.36|53.78|52.38|53.6|52.2|86
1659281700000|2022-07-31 15:35:00|53.77|52.37|53.79|52.39|53.81|52.41|53.74|52.34|60
1659282000000|2022-07-31 15:40:00|53.78|52.38|53.7|52.3|53.79|52.39|53.61|52.21|95
1659282300000|2022-07-31 15:45:00|53.69|52.29|53.7|52.3|53.76|52.36|53.66|52.26|79
1659282600000|2022-07-31 15:50:00|53.71|52.31|53.76|52.36|53.85|52.45|53.71|52.31|81
1659282900000|2022-07-31 15:55:00|53.77|52.37|53.75|52.35|53.81|52.41|53.67|52.27|74
1659283200000|2022-07-31 16:00:00|53.76|52.36|53.74|52.34|53.85|52.45|53.74|52.34|100
1659283500000|2022-07-31 16:05:00|53.73|52.33|53.83|52.43|53.86|52.46|53.6|52.2|118
1659283800000|2022-07-31 16:10:00|53.82|52.42|53.8|52.4|53.83|52.43|53.75|52.35|62
1659284100000|2022-07-31 16:15:00|53.81|52.41|53.59|52.19|53.89|52.49|53.47|52.07|184
1659284400000|2022-07-31 16:20:00|53.6|52.2|53.87|52.47|53.94|52.54|53.58|52.18|168
1659284700000|2022-07-31 16:25:00|53.88|52.48|53.85|52.45|53.9|52.5|53.77|52.37|182
1659285000000|2022-07-31 16:30:00|53.87|52.47|53.93|52.53|53.97|52.57|53.81|52.41|117
1659285300000|2022-07-31 16:35:00|53.94|52.54|54.01|52.61|54.15|52.75|53.93|52.53|196
1659285600000|2022-07-31 16:40:00|54.02|52.62|54.04|52.64|54.05|52.65|53.97|52.57|87
1659285900000|2022-07-31 16:45:00|54.05|52.65|53.97|52.57|54.09|52.69|53.86|52.46|161
1659286200000|2022-07-31 16:50:00|53.96|52.56|53.84|52.44|53.99|52.59|53.84|52.44|82
1659286500000|2022-07-31 16:55:00|53.85|52.45|54.09|52.69|54.09|52.69|53.84|52.44|118
1659286800000|2022-07-31 17:00:00|54.1|52.7|54.07|52.67|54.17|52.77|54|52.6|94
1659287100000|2022-07-31 17:05:00|54.08|52.68|54.26|52.86|54.28|52.88|54.08|52.68|111
1659287400000|2022-07-31 17:10:00|54.27|52.87|54.44|53.04|54.46|53.06|54.27|52.87|140
1659287700000|2022-07-31 17:15:00|54.45|53.05|54.3|52.9|54.47|53.07|54.3|52.9|92
1659288000000|2022-07-31 17:20:00|54.29|52.89|54.23|52.83|54.33|52.93|54.2|52.8|84
1659288300000|2022-07-31 17:25:00|54.24|52.84|54.21|52.81|54.28|52.88|54.19|52.79|85
1659288600000|2022-07-31 17:30:00|54.22|52.82|54.37|52.97|54.39|52.99|54.14|52.74|140
1659288900000|2022-07-31 17:35:00|54.36|52.96|54.13|52.73|54.36|52.96|54.11|52.71|132
1659289200000|2022-07-31 17:40:00|54.12|52.72|54.28|52.88|54.32|52.92|54.07|52.67|134
1659289500000|2022-07-31 17:45:00|54.27|52.87|54.16|52.76|54.31|52.91|54.15|52.75|101
1659289800000|2022-07-31 17:50:00|54.15|52.75|54.16|52.76|54.21|52.81|54.13|52.73|64
1659290100000|2022-07-31 17:55:00|54.17|52.77|54.28|52.88|54.35|52.95|54.16|52.76|118
1659290400000|2022-07-31 18:00:00|54.29|52.89|54.41|53.01|54.44|53.04|54.29|52.89|118
1659290700000|2022-07-31 18:05:00|54.4|53|54.86|53.46|54.97|53.57|54.4|53|339
1659291000000|2022-07-31 18:10:00|54.85|53.45|54.91|53.51|55.12|53.72|54.82|53.42|448
1659291300000|2022-07-31 18:15:00|54.92|53.52|54.8|53.4|55.03|53.63|54.73|53.33|420
1659291600000|2022-07-31 18:20:00|54.81|53.41|54.89|53.49|54.99|53.59|54.79|53.39|275
1659291900000|2022-07-31 18:25:00|54.9|53.5|53.94|52.54|54.94|53.54|53.92|52.52|337
1659292200000|2022-07-31 18:30:00|53.93|52.53|53.29|51.89|54.17|52.77|53.22|51.82|540
1659292500000|2022-07-31 18:35:00|53.28|51.88|53.38|51.98|53.48|52.08|53.04|51.64|473
1659292800000|2022-07-31 18:40:00|53.39|51.99|53.62|52.22|53.63|52.23|53.2|51.8|427
1659293100000|2022-07-31 18:45:00|53.66|52.26|53.5|52.1|53.73|52.33|53.47|52.07|270
1659293400000|2022-07-31 18:50:00|53.49|52.09|53.77|52.37|53.77|52.37|53.41|52.01|214
1659293700000|2022-07-31 18:55:00|53.78|52.38|53.87|52.47|53.95|52.55|53.62|52.22|269
1659294000000|2022-07-31 19:00:00|53.86|52.46|54.26|52.86|54.26|52.86|53.78|52.38|311
1659294300000|2022-07-31 19:05:00|54.27|52.87|54.55|53.15|54.75|53.35|54.27|52.87|407
1659294600000|2022-07-31 19:10:00|54.54|53.14|54.34|52.94|54.55|53.15|54.29|52.89|245
1659294900000|2022-07-31 19:15:00|54.35|52.95|54.37|52.97|54.53|53.13|54.25|52.85|224
1659295200000|2022-07-31 19:20:00|54.38|52.98|54.41|53.01|54.45|53.05|54.33|52.93|151
1659295500000|2022-07-31 19:25:00|54.42|53.02|54.25|52.85|54.42|53.02|54.18|52.78|190
1659295800000|2022-07-31 19:30:00|54.26|52.86|54.24|52.84|54.3|52.9|54.21|52.81|136
1659296100000|2022-07-31 19:35:00|54.25|52.85|54.53|53.13|54.57|53.17|54.2|52.8|163
1659296400000|2022-07-31 19:40:00|54.54|53.14|54.28|52.88|54.54|53.14|54.24|52.84|154
1659296700000|2022-07-31 19:45:00|54.27|52.87|54.22|52.82|54.34|52.94|54.21|52.81|71
1659297000000|2022-07-31 19:50:00|54.21|52.81|54.11|52.71|54.26|52.86|54.1|52.7|80
1659297300000|2022-07-31 19:55:00|54.12|52.72|54.01|52.61|54.21|52.81|53.94|52.54|121
1659297600000|2022-07-31 20:00:00|53.99|52.59|54.09|52.69|54.21|52.81|53.98|52.58|166
1659297900000|2022-07-31 20:05:00|54.1|52.7|53.99|52.59|54.13|52.73|53.95|52.55|124
1659298200000|2022-07-31 20:10:00|54|52.6|54.06|52.66|54.08|52.68|54|52.6|49
1659298500000|2022-07-31 20:15:00|54.05|52.65|54.04|52.64|54.1|52.7|54.01|52.61|101
1659298800000|2022-07-31 20:20:00|54.03|52.63|53.91|52.51|54.04|52.64|53.81|52.41|167
1659299100000|2022-07-31 20:25:00|53.9|52.5|53.9|52.5|53.97|52.57|53.88|52.48|109
1659299400000|2022-07-31 20:30:00|53.89|52.49|53.83|52.43|53.91|52.51|53.81|52.41|127
1659299700000|2022-07-31 20:35:00|53.82|52.42|53.79|52.39|53.84|52.44|53.76|52.36|120
1659300000000|2022-07-31 20:40:00|53.8|52.4|53.91|52.51|53.93|52.53|53.74|52.34|72
1659300300000|2022-07-31 20:45:00|53.9|52.5|53.9|52.5|53.99|52.59|53.86|52.46|124
1659300600000|2022-07-31 20:50:00|53.89|52.49|54.02|52.62|54.04|52.64|53.87|52.47|114
1659300900000|2022-07-31 20:55:00|54.03|52.63|53.96|52.56|54.04|52.64|53.94|52.54|96
1659301200000|2022-07-31 21:00:00|53.97|52.57|53.9|52.5|54.01|52.61|53.88|52.48|138
1659301500000|2022-07-31 21:05:00|53.91|52.51|53.94|52.54|54.03|52.63|53.78|52.38|203
1659301800000|2022-07-31 21:10:00|53.93|52.53|54.04|52.64|54.05|52.65|53.92|52.52|114
1659302100000|2022-07-31 21:15:00|54.05|52.65|54.05|52.65|54.1|52.7|54.04|52.64|112
1659302400000|2022-07-31 21:20:00|54.03|52.63|53.99|52.59|54.03|52.63|53.94|52.54|94
1659302700000|2022-07-31 21:25:00|54|52.6|53.92|52.52|54|52.6|53.91|52.51|122
1659303000000|2022-07-31 21:30:00|53.91|52.51|53.89|52.49|53.92|52.52|53.88|52.48|123
1659303300000|2022-07-31 21:35:00|53.9|52.5|53.62|52.22|53.9|52.5|53.56|52.16|158
1659303600000|2022-07-31 21:40:00|53.61|52.21|53.47|52.07|53.62|52.22|53.37|51.97|174
1659303900000|2022-07-31 21:45:00|53.46|52.06|53.39|51.99|53.47|52.07|53.36|51.96|132
1659304200000|2022-07-31 21:50:00|53.4|52|53.32|51.92|53.44|52.04|53.28|51.88|180
1659304500000|2022-07-31 21:55:00|53.31|51.91|53.41|52.01|53.45|52.05|53.31|51.91|105
1659304800000|2022-07-31 22:00:00|53.42|52.02|53.25|51.85|53.42|52.02|53.16|51.76|262
1659305100000|2022-07-31 22:05:00|53.24|51.84|53.26|51.86|53.27|51.87|53.2|51.8|175
1659305400000|2022-07-31 22:10:00|53.29|51.89|53.14|51.74|53.31|51.91|53.12|51.72|231
1659305700000|2022-07-31 22:15:00|53.15|51.75|53.17|51.77|53.23|51.83|53.11|51.71|208
1659306000000|2022-07-31 22:20:00|53.15|51.75|53.08|51.68|53.17|51.77|52.97|51.57|251
1659306300000|2022-07-31 22:25:00|53.09|51.69|52.92|51.52|53.1|51.7|52.81|51.41|307
1659306600000|2022-07-31 22:30:00|52.91|51.51|52.72|51.32|52.94|51.54|52.69|51.29|359
1659306900000|2022-07-31 22:35:00|52.71|51.31|52.42|51.02|52.73|51.33|52.36|50.96|365
1659307200000|2022-07-31 22:40:00|52.41|51.01|52.48|51.08|52.57|51.17|52.35|50.95|397
1659307500000|2022-07-31 22:45:00|52.49|51.09|52.32|50.92|52.49|51.09|52.31|50.91|194
1659307800000|2022-07-31 22:50:00|52.31|50.91|52.46|51.06|52.56|51.16|52.31|50.91|258
1659308100000|2022-07-31 22:55:00|52.45|51.05|52.58|51.18|52.61|51.21|52.38|50.98|252
1659308400000|2022-07-31 23:00:00|52.59|51.19|52.53|51.13|52.59|51.19|52.45|51.05|218
1659308700000|2022-07-31 23:05:00|52.52|51.12|52.05|50.65|52.53|51.13|52|50.6|337
1659309000000|2022-07-31 23:10:00|52.06|50.66|52.13|50.73|52.23|50.83|52.05|50.65|182
1659309300000|2022-07-31 23:15:00|52.12|50.72|52.25|50.85|52.35|50.95|52.12|50.72|289
1659309600000|2022-07-31 23:20:00|52.26|50.86|52.3|50.9|52.37|50.97|52.21|50.81|179
1659309900000|2022-07-31 23:25:00|52.29|50.89|52.2|50.8|52.29|50.89|52.17|50.77|84
1659310200000|2022-07-31 23:30:00|52.19|50.79|52.33|50.93|52.34|50.94|52.18|50.78|126
1659310500000|2022-07-31 23:35:00|52.34|50.94|52.52|51.12|52.52|51.12|52.31|50.91|253
1659310800000|2022-07-31 23:40:00|52.51|51.11|52.57|51.17|52.74|51.34|52.49|51.09|259
1659311100000|2022-07-31 23:45:00|52.56|51.16|52.49|51.09|52.57|51.17|52.31|50.91|272
1659311400000|2022-07-31 23:50:00|52.48|51.08|52.37|50.97|52.48|51.08|52.2|50.8|261
1659311700000|2022-07-31 23:55:00|52.36|50.96|52.31|50.91|52.47|51.07|52.31|50.91|177
1659312000000|2022-08-01 00:00:00|52.3|50.9|52.28|50.88|52.46|51.06|52.13|50.73|347
1659312300000|2022-08-01 00:05:00|52.29|50.89|52.32|50.92|52.37|50.97|52.19|50.79|262
1659312600000|2022-08-01 00:10:00|52.33|50.93|52.37|50.97|52.45|51.36|52.03|50.88|187
1659312900000|2022-08-01 00:15:00|52.38|50.98|52.42|51.02|52.57|51.17|52.32|50.92|328
1659313200000|2022-08-01 00:20:00|52.43|51.03|52.53|51.13|52.54|51.14|52.35|50.95|202
1659313500000|2022-08-01 00:25:00|52.52|51.12|52.68|51.28|52.69|51.29|52.49|51.09|137
1659313800000|2022-08-01 00:30:00|52.67|51.27|52.62|51.22|52.82|51.42|52.58|51.18|184
1659314100000|2022-08-01 00:35:00|52.63|51.23|52.84|51.44|52.86|51.46|52.61|51.21|166
1659314400000|2022-08-01 00:40:00|52.82|51.42|52.87|51.47|52.93|51.53|52.8|51.4|187
1659314700000|2022-08-01 00:45:00|52.88|51.48|52.84|51.44|52.93|51.53|52.83|51.43|165
1659315000000|2022-08-01 00:50:00|52.85|51.45|52.91|51.51|52.93|51.53|52.83|51.43|144
1659315300000|2022-08-01 00:55:00|52.92|51.52|52.94|51.54|52.99|51.59|52.86|51.46|146
1659315600000|2022-08-01 01:00:00|52.93|51.53|52.91|51.51|52.97|51.57|52.8|51.4|183
1659315900000|2022-08-01 01:05:00|52.9|51.5|52.91|51.51|52.94|51.54|52.76|51.36|169
1659316200000|2022-08-01 01:10:00|52.9|51.5|53.09|51.69|53.15|51.75|52.88|51.48|285
1659316500000|2022-08-01 01:15:00|53.1|51.7|53.16|51.76|53.16|51.76|53|51.6|232
1659316800000|2022-08-01 01:20:00|53.17|51.77|53.19|51.79|53.19|51.79|53.11|51.71|140
1659317100000|2022-08-01 01:25:00|53.18|51.78|53.27|51.87|53.33|51.93|53.17|51.77|172
1659317400000|2022-08-01 01:30:00|53.28|51.88|53.12|51.72|53.28|51.88|53.12|51.72|152
1659317700000|2022-08-01 01:35:00|53.14|51.74|53.23|51.83|53.24|51.84|53.12|51.72|125
1659318000000|2022-08-01 01:40:00|53.24|51.84|53.17|51.77|53.24|51.84|53.1|51.7|145
1659318300000|2022-08-01 01:45:00|53.18|51.78|53.11|51.71|53.2|51.8|53.09|51.69|116
1659318600000|2022-08-01 01:50:00|53.12|51.72|53.06|51.66|53.18|51.78|53.06|51.66|149
1659318900000|2022-08-01 01:55:00|53.07|51.67|53.11|51.71|53.15|51.75|53.03|51.63|150
1659319200000|2022-08-01 02:00:00|53.1|51.7|53.23|51.83|53.27|51.87|52.96|51.56|289
1659319500000|2022-08-01 02:05:00|53.24|51.84|53|51.6|53.27|51.87|52.98|51.58|290
1659319800000|2022-08-01 02:10:00|53.01|51.61|53.12|51.72|53.13|51.73|52.96|51.56|196
1659320100000|2022-08-01 02:15:00|53.11|51.71|53.04|51.64|53.17|51.77|53.02|51.62|178
1659320400000|2022-08-01 02:20:00|53.06|51.66|53|51.6|53.06|51.66|52.98|51.58|86
1659320700000|2022-08-01 02:25:00|53.01|51.61|53.06|51.66|53.07|51.67|52.95|51.55|212
1659321000000|2022-08-01 02:30:00|53.07|51.67|52.99|51.59|53.09|51.69|52.99|51.59|151
1659321300000|2022-08-01 02:35:00|52.98|51.58|52.88|51.48|53.02|51.62|52.86|51.46|225
1659321600000|2022-08-01 02:40:00|52.87|51.47|52.86|51.46|52.92|51.52|52.84|51.44|223
1659321900000|2022-08-01 02:45:00|52.87|51.47|52.84|51.44|52.92|51.52|52.84|51.44|125
1659322200000|2022-08-01 02:50:00|52.83|51.43|52.97|51.57|52.99|51.59|52.83|51.43|97
1659322500000|2022-08-01 02:55:00|52.96|51.56|52.99|51.59|53.02|51.62|52.93|51.53|174
1659322800000|2022-08-01 03:00:00|52.98|51.58|52.95|51.55|53.05|51.65|52.95|51.55|115
1659323100000|2022-08-01 03:05:00|52.94|51.54|52.91|51.51|53.08|51.68|52.91|51.51|143
1659323400000|2022-08-01 03:10:00|52.9|51.5|52.87|51.47|52.92|51.52|52.83|51.43|153
1659323700000|2022-08-01 03:15:00|52.86|51.46|52.65|51.25|52.88|51.48|52.63|51.23|198
1659324000000|2022-08-01 03:20:00|52.66|51.26|52.71|51.31|52.73|51.33|52.63|51.23|157
1659324300000|2022-08-01 03:25:00|52.7|51.3|52.66|51.26|52.71|51.31|52.61|51.21|160
1659324600000|2022-08-01 03:30:00|52.65|51.25|52.65|51.25|52.67|51.27|52.61|51.21|60
1659324900000|2022-08-01 03:35:00|52.64|51.24|52.65|51.25|52.71|51.31|52.64|51.24|70
1659325200000|2022-08-01 03:40:00|52.66|51.26|52.63|51.23|52.66|51.26|52.6|51.2|95
1659325500000|2022-08-01 03:45:00|52.64|51.24|52.74|51.34|52.78|51.38|52.58|51.18|219
1659325800000|2022-08-01 03:50:00|52.73|51.33|52.77|51.37|52.81|51.41|52.71|51.31|233
1659326100000|2022-08-01 03:55:00|52.76|51.36|52.84|51.44|52.88|51.48|52.76|51.36|182
1659326400000|2022-08-01 04:00:00|52.83|51.43|52.77|51.37|52.88|51.48|52.75|51.35|148
1659326700000|2022-08-01 04:05:00|52.78|51.38|52.69|51.29|52.79|51.39|52.64|51.24|106
1659327000000|2022-08-01 04:10:00|52.7|51.3|52.81|51.41|52.88|51.48|52.7|51.3|67
1659327300000|2022-08-01 04:15:00|52.8|51.4|52.77|51.37|52.82|51.42|52.72|51.32|154
1659327600000|2022-08-01 04:20:00|52.76|51.36|52.96|51.56|52.97|51.57|52.74|51.34|133
1659327900000|2022-08-01 04:25:00|52.97|51.57|52.99|51.59|52.99|51.59|52.91|51.51|96
1659328200000|2022-08-01 04:30:00|53|51.6|53.03|51.63|53.05|51.65|52.97|51.57|54
1659328500000|2022-08-01 04:35:00|53.04|51.64|52.94|51.54|53.07|51.67|52.94|51.54|134
1659328800000|2022-08-01 04:40:00|52.93|51.53|52.99|51.59|53.01|51.61|52.92|51.52|93
1659329100000|2022-08-01 04:45:00|53|51.6|52.93|51.53|53|51.6|52.87|51.47|153
1659329400000|2022-08-01 04:50:00|52.94|51.54|52.93|51.53|52.96|51.56|52.88|51.48|76
1659329700000|2022-08-01 04:55:00|52.94|51.54|52.99|51.59|53.04|51.64|52.93|51.53|95
1659330000000|2022-08-01 05:00:00|52.98|51.58|52.96|51.56|53.05|51.65|52.96|51.56|57
1659330300000|2022-08-01 05:05:00|52.97|51.57|52.91|51.51|53|51.6|52.89|51.49|89
1659330600000|2022-08-01 05:10:00|52.92|51.52|52.78|51.38|52.92|51.52|52.78|51.38|150
1659330900000|2022-08-01 05:15:00|52.77|51.37|52.76|51.36|52.8|51.4|52.64|51.24|166
1659331200000|2022-08-01 05:20:00|52.75|51.35|52.75|51.35|52.82|51.42|52.73|51.33|76
1659331500000|2022-08-01 05:25:00|52.76|51.36|52.84|51.44|52.89|51.49|52.74|51.34|47
1659331800000|2022-08-01 05:30:00|52.82|51.42|52.82|51.42|52.91|51.51|52.81|51.41|102
1659332100000|2022-08-01 05:35:00|52.81|51.41|52.85|51.45|52.88|51.48|52.76|51.36|146
1659332400000|2022-08-01 05:40:00|52.84|51.44|52.52|51.12|52.85|51.45|52.51|51.11|133
1659332700000|2022-08-01 05:45:00|52.53|51.13|52.66|51.26|52.69|51.29|52.47|51.07|155
1659333000000|2022-08-01 05:50:00|52.67|51.27|52.5|51.1|52.67|51.27|52.47|51.07|148
1659333300000|2022-08-01 05:55:00|52.51|51.11|52.54|51.14|52.66|51.26|52.48|51.08|143
1659333600000|2022-08-01 06:00:00|52.55|51.15|52.5|51.1|52.58|51.18|52.47|51.07|109
1659333900000|2022-08-01 06:05:00|52.51|51.11|52.52|51.12|52.55|51.15|52.46|51.06|129
1659334200000|2022-08-01 06:10:00|52.53|51.13|52.5|51.1|52.6|51.2|52.47|51.07|100
1659334500000|2022-08-01 06:15:00|52.49|51.09|52.41|51.01|52.51|51.11|52.34|50.94|164
1659334800000|2022-08-01 06:20:00|52.42|51.02|52.41|51.01|52.47|51.07|52.37|50.97|120
1659335100000|2022-08-01 06:25:00|52.42|51.02|52.21|50.81|52.42|51.02|52.16|50.76|231
1659335400000|2022-08-01 06:30:00|52.2|50.8|52.32|50.92|52.34|50.94|52.16|50.76|125
1659335700000|2022-08-01 06:35:00|52.31|50.91|52.27|50.87|52.36|50.96|52.22|50.82|107
1659336000000|2022-08-01 06:40:00|52.28|50.88|52.28|50.88|52.34|50.94|52.16|50.76|167
1659336300000|2022-08-01 06:45:00|52.29|50.89|52.32|50.92|52.39|50.99|52.28|50.88|147
1659336600000|2022-08-01 06:50:00|52.33|50.93|52.39|50.99|52.43|51.03|52.32|50.92|128
1659336900000|2022-08-01 06:55:00|52.38|50.98|52.45|51.05|52.45|51.05|52.34|50.94|74
1659337200000|2022-08-01 07:00:00|52.46|51.06|52.4|51|52.48|51.08|52.37|50.97|102
1659337500000|2022-08-01 07:05:00|52.39|50.99|52.41|51.01|52.45|51.05|52.38|50.98|96
1659337800000|2022-08-01 07:10:00|52.42|51.02|52.31|50.91|52.46|51.06|52.3|50.9|102
1659338100000|2022-08-01 07:15:00|52.3|50.9|52.16|50.76|52.32|50.92|52.1|50.7|227
1659338400000|2022-08-01 07:20:00|52.15|50.75|52.22|50.82|52.24|50.84|52.14|50.74|74
1659338700000|2022-08-01 07:25:00|52.21|50.81|52.18|50.78|52.23|50.83|52.17|50.77|83
1659339000000|2022-08-01 07:30:00|52.16|50.76|52.24|50.84|52.32|50.92|52.16|50.76|165
1659339300000|2022-08-01 07:35:00|52.23|50.83|52.43|51.03|52.45|51.05|52.23|50.83|181
1659339600000|2022-08-01 07:40:00|52.42|51.02|52.53|51.13|52.54|51.14|52.38|50.98|148
1659339900000|2022-08-01 07:45:00|52.54|51.14|52.61|51.21|52.66|51.26|52.54|51.14|155
1659340200000|2022-08-01 07:50:00|52.62|51.22|52.65|51.25|52.69|51.29|52.6|51.2|132
1659340500000|2022-08-01 07:55:00|52.64|51.24|52.71|51.31|52.75|51.35|52.63|51.23|110
1659340800000|2022-08-01 08:00:00|52.7|51.3|52.67|51.27|52.75|51.35|52.64|51.24|220
1659341100000|2022-08-01 08:05:00|52.68|51.28|52.68|51.28|52.69|51.29|52.63|51.23|180
1659341400000|2022-08-01 08:10:00|52.69|51.29|52.61|51.21|52.72|51.32|52.57|51.17|124
1659341700000|2022-08-01 08:15:00|52.6|51.2|52.68|51.28|52.72|51.32|52.58|51.18|113
1659342000000|2022-08-01 08:20:00|52.67|51.27|52.58|51.18|52.67|51.27|52.57|51.17|103
1659342300000|2022-08-01 08:25:00|52.57|51.17|52.51|51.11|52.6|51.2|52.51|51.11|80
1659342600000|2022-08-01 08:30:00|52.52|51.12|52.54|51.14|52.61|51.21|52.48|51.08|119
1659342900000|2022-08-01 08:35:00|52.55|51.15|52.48|51.08|52.57|51.17|52.43|51.03|131
1659343200000|2022-08-01 08:40:00|52.49|51.09|52.43|51.03|52.51|51.11|52.39|50.99|109
1659343500000|2022-08-01 08:45:00|52.42|51.02|52.44|51.04|52.45|51.05|52.37|50.97|98
1659343800000|2022-08-01 08:50:00|52.43|51.03|52.32|50.92|52.43|51.03|52.31|50.91|114
1659344100000|2022-08-01 08:55:00|52.31|50.91|52.3|50.9|52.37|50.97|52.27|50.87|141
1659344400000|2022-08-01 09:00:00|52.31|50.91|52.44|51.04|52.44|51.04|52.27|50.87|147
1659344700000|2022-08-01 09:05:00|52.46|51.06|52.48|51.08|52.53|51.13|52.44|51.04|106
1659345000000|2022-08-01 09:10:00|52.49|51.09|52.57|51.17|52.57|51.17|52.47|51.07|99
1659345300000|2022-08-01 09:15:00|52.58|51.18|52.5|51.1|52.6|51.2|52.49|51.09|79
1659345600000|2022-08-01 09:20:00|52.51|51.11|52.57|51.17|52.59|51.19|52.51|51.11|69
1659345900000|2022-08-01 09:25:00|52.58|51.18|52.5|51.1|52.59|51.19|52.49|51.09|93
1659346200000|2022-08-01 09:30:00|52.51|51.11|52.64|51.24|52.67|51.27|52.48|51.08|105
1659346500000|2022-08-01 09:35:00|52.65|51.25|52.65|51.25|52.66|51.26|52.59|51.19|124
1659346800000|2022-08-01 09:40:00|52.64|51.24|52.59|51.19|52.68|51.28|52.59|51.19|117
1659347100000|2022-08-01 09:45:00|52.6|51.2|52.59|51.19|52.61|51.21|52.53|51.13|123
1659347400000|2022-08-01 09:50:00|52.58|51.18|52.53|51.13|52.63|51.23|52.52|51.12|113
1659347700000|2022-08-01 09:55:00|52.52|51.12|52.53|51.13|52.58|51.18|52.47|51.07|106
1659348000000|2022-08-01 10:00:00|52.54|51.14|52.56|51.16|52.59|51.19|52.51|51.11|137
1659348300000|2022-08-01 10:05:00|52.55|51.15|52.45|51.05|52.55|51.15|52.43|51.03|119
1659348600000|2022-08-01 10:10:00|52.46|51.06|52.31|50.91|52.46|51.06|52.3|50.9|137
1659348900000|2022-08-01 10:15:00|52.3|50.9|52.32|50.92|52.35|50.95|52.3|50.9|117
1659349200000|2022-08-01 10:20:00|52.31|50.91|52.29|50.89|52.33|50.93|52.25|50.85|141
1659349500000|2022-08-01 10:25:00|52.3|50.9|52.27|50.87|52.31|50.91|52.26|50.86|91
1659349800000|2022-08-01 10:30:00|52.28|50.88|52.27|50.87|52.31|50.91|52.13|50.73|132
1659350100000|2022-08-01 10:35:00|52.26|50.86|52.15|50.75|52.27|50.87|52.05|50.65|174
1659350400000|2022-08-01 10:40:00|52.16|50.76|51.81|50.41|52.16|50.76|51.81|50.41|239
1659350700000|2022-08-01 10:45:00|51.8|50.4|51.74|50.34|51.93|50.53|51.64|50.24|395
1659351000000|2022-08-01 10:50:00|51.75|50.35|51.59|50.19|51.75|50.35|51.48|50.08|334
1659351300000|2022-08-01 10:55:00|51.58|50.18|51.61|50.21|51.68|50.28|51.56|50.16|199
1659351600000|2022-08-01 11:00:00|51.6|50.2|51.57|50.17|51.67|50.27|51.56|50.16|147
1659351900000|2022-08-01 11:05:00|51.56|50.16|51.56|50.16|51.58|50.18|51.43|50.03|251
1659352200000|2022-08-01 11:10:00|51.55|50.15|51.46|50.06|51.56|50.16|51.37|49.97|185
1659352500000|2022-08-01 11:15:00|51.47|50.07|51.79|50.39|51.83|50.43|51.47|50.07|210
1659352800000|2022-08-01 11:20:00|51.78|50.38|51.77|50.37|51.84|50.44|51.71|50.31|157
1659353100000|2022-08-01 11:25:00|51.78|50.38|51.83|50.43|51.85|50.45|51.75|50.35|117
1659353400000|2022-08-01 11:30:00|51.82|50.42|51.76|50.36|51.89|50.49|51.73|50.33|131
1659353700000|2022-08-01 11:35:00|51.77|50.37|51.72|50.32|51.8|50.4|51.69|50.29|112
1659354000000|2022-08-01 11:40:00|51.73|50.33|51.82|50.42|51.91|50.51|51.73|50.33|177
1659354300000|2022-08-01 11:45:00|51.83|50.43|51.88|50.48|51.91|50.51|51.82|50.42|147
1659354600000|2022-08-01 11:50:00|51.87|50.47|51.9|50.5|51.92|50.52|51.84|50.44|95
1659354900000|2022-08-01 11:55:00|51.89|50.49|51.92|50.52|51.95|50.55|51.87|50.47|80
1659355200000|2022-08-01 12:00:00|51.91|50.51|51.93|50.53|51.98|50.58|51.89|50.49|94
1659355500000|2022-08-01 12:05:00|51.94|50.54|52.07|50.67|52.08|50.68|51.89|50.49|215
1659355800000|2022-08-01 12:10:00|52.08|50.68|51.9|50.5|52.08|50.68|51.88|50.48|143
1659356100000|2022-08-01 12:15:00|51.91|50.51|51.83|50.43|51.94|50.54|51.8|50.4|162
1659356400000|2022-08-01 12:20:00|51.84|50.44|51.85|50.45|51.85|50.45|51.78|50.38|104
1659356700000|2022-08-01 12:25:00|51.84|50.44|51.93|50.53|51.93|50.53|51.78|50.38|82
1659357000000|2022-08-01 12:30:00|51.94|50.54|52.08|50.68|52.2|50.8|51.92|50.52|327
1659357300000|2022-08-01 12:35:00|52.07|50.67|52.03|50.63|52.08|50.68|51.99|50.59|165
1659357600000|2022-08-01 12:40:00|52.04|50.64|51.85|50.45|52.05|50.65|51.81|50.41|200
1659357900000|2022-08-01 12:45:00|51.86|50.46|51.73|50.33|51.86|50.46|51.68|50.28|184
1659358200000|2022-08-01 12:50:00|51.74|50.34|51.65|50.25|51.8|50.4|51.65|50.25|152
1659358500000|2022-08-01 12:55:00|51.64|50.24|51.62|50.22|51.74|50.34|51.62|50.22|172
1659358800000|2022-08-01 13:00:00|51.63|50.23|51.52|50.12|51.64|50.24|51.5|50.1|199
1659359100000|2022-08-01 13:05:00|51.53|50.13|51.61|50.21|51.65|50.25|51.52|50.12|122
1659359400000|2022-08-01 13:10:00|51.6|50.2|51.44|50.04|51.6|50.2|51.42|50.02|165
1659359700000|2022-08-01 13:15:00|51.43|50.03|51.52|50.12|51.57|50.17|51.38|49.98|131
1659360000000|2022-08-01 13:20:00|51.53|50.13|51.52|50.12|51.74|50.34|51.52|50.12|165
1659360300000|2022-08-01 13:25:00|51.53|50.13|51.42|50.02|51.54|50.14|51.38|49.98|198
1659360600000|2022-08-01 13:30:00|51.43|50.03|51.23|49.83|51.5|50.1|51.08|49.68|451
1659360900000|2022-08-01 13:35:00|51.22|49.82|51.36|49.96|51.4|50|51.11|49.71|341
1659361200000|2022-08-01 13:40:00|51.37|49.97|51.72|50.32|51.75|50.35|51.32|49.92|323
1659361500000|2022-08-01 13:45:00|51.75|50.35|51.72|50.32|51.84|50.44|51.6|50.2|398
1659361800000|2022-08-01 13:50:00|51.73|50.33|52|50.6|52.01|50.61|51.71|50.31|284
1659362100000|2022-08-01 13:55:00|52.01|50.61|52.04|50.64|52.2|50.8|51.93|50.53|337
1659362400000|2022-08-01 14:00:00|52.02|50.62|52.19|50.79|52.24|50.84|51.99|50.59|420
1659362700000|2022-08-01 14:05:00|52.18|50.78|52.48|51.08|52.6|51.2|52.17|50.77|434
1659363000000|2022-08-01 14:10:00|52.47|51.07|52.43|51.03|52.61|51.21|52.42|51.02|381
1659363300000|2022-08-01 14:15:00|52.42|51.02|52.14|50.74|52.58|51.18|52.11|50.71|341
1659363600000|2022-08-01 14:20:00|52.15|50.75|52.26|50.86|52.35|50.95|52.07|50.67|395
1659363900000|2022-08-01 14:25:00|52.25|50.85|52.1|50.7|52.25|50.85|52|50.6|383
1659364200000|2022-08-01 14:30:00|52.11|50.71|52.03|50.63|52.16|50.76|51.98|50.58|292
1659364500000|2022-08-01 14:35:00|52.02|50.62|52.15|50.75|52.16|50.76|51.98|50.58|304
1659364800000|2022-08-01 14:40:00|52.14|50.74|52.33|50.93|52.36|50.96|52.12|50.72|287
1659365100000|2022-08-01 14:45:00|52.35|50.95|52.46|51.06|52.51|51.11|52.32|50.92|187
1659365400000|2022-08-01 14:50:00|52.47|51.07|52.52|51.12|52.58|51.18|52.45|51.05|347
1659365700000|2022-08-01 14:55:00|52.51|51.11|52.49|51.09|52.56|51.16|52.43|51.03|322
1659366000000|2022-08-01 15:00:00|52.5|51.1|52.41|51.01|52.51|51.11|52.36|50.96|316
1659366300000|2022-08-01 15:05:00|52.42|51.02|52.38|50.98|52.42|51.02|52.29|50.89|360
1659366600000|2022-08-01 15:10:00|52.39|50.99|52.47|51.07|52.48|51.08|52.38|50.98|277
1659366900000|2022-08-01 15:15:00|52.48|51.08|52.2|50.8|52.48|51.08|52.18|50.78|288
1659367200000|2022-08-01 15:20:00|52.19|50.79|52.17|50.77|52.25|50.85|52.14|50.74|258
1659367500000|2022-08-01 15:25:00|52.18|50.78|52.31|50.91|52.32|50.92|52.13|50.73|236
1659367800000|2022-08-01 15:30:00|52.32|50.92|52.18|50.78|52.33|50.93|52.11|50.71|220
1659368100000|2022-08-01 15:35:00|52.19|50.79|52.14|50.74|52.19|50.79|52.05|50.65|275
1659368400000|2022-08-01 15:40:00|52.13|50.73|52.29|50.89|52.29|50.89|52.13|50.73|150
1659368700000|2022-08-01 15:45:00|52.31|50.91|52.43|51.03|52.48|51.08|52.25|50.85|202
1659369000000|2022-08-01 15:50:00|52.44|51.04|52.29|50.89|52.44|51.04|52.26|50.86|193
1659369300000|2022-08-01 15:55:00|52.28|50.88|52.29|50.89|52.35|50.95|52.19|50.79|147
1659369600000|2022-08-01 16:00:00|52.28|50.88|52.1|50.7|52.32|50.92|52.08|50.68|257
1659369900000|2022-08-01 16:05:00|52.11|50.71|52.07|50.67|52.18|50.78|52.03|50.63|287
1659370200000|2022-08-01 16:10:00|52.08|50.68|52.02|50.62|52.24|50.84|51.94|50.54|241
1659370500000|2022-08-01 16:15:00|52.03|50.63|52.03|50.63|52.11|50.71|52|50.6|275
1659370800000|2022-08-01 16:20:00|52.02|50.62|52.09|50.69|52.14|50.74|52|50.6|183
1659371100000|2022-08-01 16:25:00|52.08|50.68|52.08|50.68|52.22|50.82|52.08|50.68|235
1659371400000|2022-08-01 16:30:00|52.09|50.69|52.13|50.73|52.2|50.8|52.02|50.62|234
1659371700000|2022-08-01 16:35:00|52.14|50.74|51.94|50.54|52.14|50.74|51.85|50.45|259
1659372000000|2022-08-01 16:40:00|51.93|50.53|52.02|50.62|52.03|50.63|51.86|50.46|250
1659372300000|2022-08-01 16:45:00|52.03|50.63|52.09|50.69|52.2|50.8|52.03|50.63|253
1659372600000|2022-08-01 16:50:00|52.08|50.68|52.09|50.69|52.15|50.75|51.96|50.56|308
1659372900000|2022-08-01 16:55:00|52.1|50.7|52.01|50.61|52.13|50.73|51.95|50.55|247
1659373200000|2022-08-01 17:00:00|52|50.6|51.68|50.28|52.02|50.62|51.67|50.27|257
1659373500000|2022-08-01 17:05:00|51.67|50.27|51.64|50.24|51.82|50.42|51.62|50.22|233
1659373800000|2022-08-01 17:10:00|51.63|50.23|51.56|50.16|51.64|50.24|51.54|50.14|247
1659374100000|2022-08-01 17:15:00|51.57|50.17|51.42|50.02|51.67|50.27|51.37|49.97|291
1659374400000|2022-08-01 17:20:00|51.41|50.01|51.35|49.95|51.5|50.1|51.28|49.88|337
1659374700000|2022-08-01 17:25:00|51.34|49.94|51.26|49.86|51.36|49.96|51.17|49.77|271
1659375000000|2022-08-01 17:30:00|51.25|49.85|51.11|49.71|51.3|49.9|51.1|49.7|288
1659375300000|2022-08-01 17:35:00|51.1|49.7|51.13|49.73|51.22|49.82|51.07|49.67|168
1659375600000|2022-08-01 17:40:00|51.14|49.74|50.95|49.55|51.18|49.78|50.88|49.48|265
1659375900000|2022-08-01 17:45:00|50.94|49.54|51.13|49.73|51.13|49.73|50.83|49.43|308
1659376200000|2022-08-01 17:50:00|51.12|49.72|50.92|49.52|51.12|49.72|50.86|49.46|250
1659376500000|2022-08-01 17:55:00|50.91|49.51|50.92|49.52|50.94|49.54|50.87|49.47|95
1659376800000|2022-08-01 18:00:00|50.91|49.51|50.83|49.43|50.93|49.53|50.83|49.43|157
1659377100000|2022-08-01 18:05:00|50.82|49.42|50.83|49.43|50.86|49.46|50.78|49.38|111
1659377400000|2022-08-01 18:10:00|50.82|49.42|51.03|49.63|51.04|49.64|50.8|49.4|161
1659377700000|2022-08-01 18:15:00|51.04|49.64|50.89|49.49|51.04|49.64|50.83|49.43|170
1659378000000|2022-08-01 18:20:00|50.9|49.5|50.91|49.51|50.92|49.52|50.82|49.42|119
1659378300000|2022-08-01 18:25:00|50.93|49.53|50.97|49.57|50.99|49.59|50.91|49.51|93
1659378600000|2022-08-01 18:30:00|50.96|49.56|51.02|49.62|51.04|49.64|50.96|49.56|134
1659378900000|2022-08-01 18:35:00|51.01|49.61|51.23|49.83|51.27|49.87|51.01|49.61|187
1659379200000|2022-08-01 18:40:00|51.24|49.84|50.97|49.57|51.24|49.84|50.95|49.55|204
1659379500000|2022-08-01 18:45:00|50.98|49.58|51.04|49.64|51.05|49.65|50.9|49.5|218
1659379800000|2022-08-01 18:50:00|51.02|49.62|51.28|49.88|51.31|49.91|50.99|49.59|240
1659380100000|2022-08-01 18:55:00|51.27|49.87|51.33|49.93|51.41|50.01|51.25|49.85|273
1659380400000|2022-08-01 19:00:00|51.32|49.92|51.26|49.86|51.39|49.99|51.25|49.85|153
1659380700000|2022-08-01 19:05:00|51.27|49.87|51.41|50.01|51.41|50.01|51.26|49.86|137
1659381000000|2022-08-01 19:10:00|51.4|50|51.44|50.04|51.45|50.05|51.29|49.89|171
1659381300000|2022-08-01 19:15:00|51.43|50.03|51.35|49.95|51.44|50.04|51.34|49.94|205
1659381600000|2022-08-01 19:20:00|51.36|49.96|51.28|49.88|51.39|49.99|51.27|49.87|129
1659381900000|2022-08-01 19:25:00|51.29|49.89|51.23|49.83|51.29|49.89|51.16|49.76|191
1659382200000|2022-08-01 19:30:00|51.22|49.82|51.31|49.91|51.32|49.92|51.2|49.8|121
1659382500000|2022-08-01 19:35:00|51.3|49.9|51.38|49.98|51.44|50.04|51.29|49.89|141
1659382800000|2022-08-01 19:40:00|51.39|49.99|51.23|49.83|51.43|50.03|51.22|49.82|139
1659383100000|2022-08-01 19:45:00|51.24|49.84|51.33|49.93|51.38|49.98|51.2|49.8|246
1659383400000|2022-08-01 19:50:00|51.31|49.91|51.32|49.92|51.37|49.97|51.29|49.89|260
1659383700000|2022-08-01 19:55:00|51.31|49.91|51.32|49.92|51.35|49.95|51.29|49.89|152
1659384000000|2022-08-01 20:00:00|51.33|49.93|51.29|49.89|51.38|49.98|51.26|49.86|129
1659384300000|2022-08-01 20:05:00|51.3|49.9|51.27|49.87|51.37|49.97|51.27|49.87|142
1659384600000|2022-08-01 20:10:00|51.26|49.86|51.29|49.89|51.29|49.89|51.15|49.75|150
1659384900000|2022-08-01 20:15:00|51.3|49.9|51.48|50.08|51.5|50.1|51.29|49.89|98
1659385200000|2022-08-01 20:20:00|51.47|50.07|51.6|50.2|51.63|50.23|51.46|50.06|114
1659385500000|2022-08-01 20:25:00|51.61|50.21|51.58|50.18|51.71|50.31|51.54|50.14|123
1659385800000|2022-08-01 20:30:00|51.59|50.19|51.54|50.14|51.63|50.23|51.54|50.14|69
1659386100000|2022-08-01 20:35:00|51.55|50.15|51.56|50.16|51.59|50.19|51.51|50.11|74
1659386400000|2022-08-01 20:40:00|51.57|50.17|51.64|50.24|51.65|50.25|51.56|50.16|74
1659386700000|2022-08-01 20:45:00|51.63|50.23|51.55|50.15|51.67|50.27|51.53|50.13|63
1659387000000|2022-08-01 20:50:00|51.54|50.14|51.5|50.1|51.55|50.15|51.46|50.06|101
1659387300000|2022-08-01 20:55:00|51.51|50.11|51.79|50.39|51.79|50.39|51.47|50.07|133
1659387600000|2022-08-01 21:00:00|51.78|50.38|51.63|50.23|51.79|50.39|51.59|50.19|121
1659387900000|2022-08-01 21:05:00|51.62|50.22|51.67|50.27|51.76|50.36|51.62|50.22|77
1659388200000|2022-08-01 21:10:00|51.68|50.28|51.74|50.34|51.75|50.35|51.67|50.27|60
1659388500000|2022-08-01 21:15:00|51.73|50.33|51.64|50.24|51.73|50.33|51.64|50.24|48
1659388800000|2022-08-01 21:20:00|51.63|50.23|51.56|50.16|51.63|50.23|51.53|50.13|58
1659389100000|2022-08-01 21:25:00|51.57|50.17|51.61|50.21|51.63|50.23|51.56|50.16|56
1659389400000|2022-08-01 21:30:00|51.62|50.22|51.51|50.11|51.63|50.23|51.44|50.04|74
1659389700000|2022-08-01 21:35:00|51.52|50.12|51.55|50.15|51.59|50.19|51.51|50.11|69
1659390000000|2022-08-01 21:40:00|51.56|50.16|51.48|50.08|51.59|50.19|51.44|50.04|87
1659390300000|2022-08-01 21:45:00|51.47|50.07|51.37|49.97|51.5|50.1|51.31|49.91|118
1659390600000|2022-08-01 21:50:00|51.36|49.96|51.54|50.14|51.54|50.14|51.36|49.96|111
1659390900000|2022-08-01 21:55:00|51.55|50.15|51.57|50.17|51.59|50.19|51.51|50.11|63
1659391200000|2022-08-01 22:00:00|51.56|50.16|51.4|50|51.59|50.19|51.4|50|110
1659391500000|2022-08-01 22:05:00|51.41|50.01|51.36|49.96|51.49|50.09|51.35|49.95|100
1659391800000|2022-08-01 22:10:00|51.35|49.95|51.37|49.97|51.38|49.98|51.13|49.73|258
1659392100000|2022-08-01 22:15:00|51.35|49.95|51.5|50.1|51.53|50.13|51.33|49.93|170
1659392400000|2022-08-01 22:20:00|51.49|50.09|51.52|50.12|51.52|50.12|51.37|49.97|159
1659392700000|2022-08-01 22:25:00|51.51|50.11|51.44|50.04|51.52|50.12|51.39|49.99|174
1659393000000|2022-08-01 22:30:00|51.45|50.05|51.59|50.19|51.62|50.22|51.39|49.99|241
1659393300000|2022-08-01 22:35:00|51.58|50.18|51.68|50.28|51.68|50.28|51.55|50.15|185
1659393600000|2022-08-01 22:40:00|51.69|50.29|51.77|50.37|51.78|50.38|51.65|50.25|165
1659393900000|2022-08-01 22:45:00|51.76|50.36|51.77|50.37|51.85|50.45|51.71|50.31|285
1659394200000|2022-08-01 22:50:00|51.76|50.36|51.84|50.44|51.85|50.45|51.74|50.34|153
1659394500000|2022-08-01 22:55:00|51.85|50.45|51.81|50.41|51.87|50.47|51.79|50.39|222
1659394800000|2022-08-01 23:00:00|51.8|50.4|51.85|50.45|51.94|50.54|51.75|50.35|314
1659395100000|2022-08-01 23:05:00|51.84|50.44|51.93|50.53|51.95|50.55|51.77|50.37|215
1659395400000|2022-08-01 23:10:00|51.92|50.52|52|50.6|52.05|50.65|51.9|50.5|219
1659395700000|2022-08-01 23:15:00|51.99|50.59|51.88|50.48|52.01|50.61|51.75|50.35|240
1659396000000|2022-08-01 23:20:00|51.89|50.49|51.95|50.55|51.97|50.57|51.87|50.47|207
1659396300000|2022-08-01 23:25:00|51.94|50.54|51.96|50.56|52|50.6|51.92|50.52|210
1659396600000|2022-08-01 23:30:00|51.95|50.55|51.95|50.55|52|50.6|51.91|50.51|219
1659396900000|2022-08-01 23:35:00|51.94|50.54|51.92|50.52|52.01|50.61|51.88|50.48|198
1659397200000|2022-08-01 23:40:00|51.91|50.51|51.87|50.47|51.94|50.54|51.85|50.45|172
1659397500000|2022-08-01 23:45:00|51.85|50.45|51.78|50.38|51.87|50.47|51.75|50.35|254
1659397800000|2022-08-01 23:50:00|51.79|50.39|52.18|50.78|52.2|50.8|51.77|50.37|269
1659398100000|2022-08-01 23:55:00|52.19|50.79|51.95|50.55|52.2|50.8|51.93|50.53|219
1659398400000|2022-08-02 00:00:00|51.94|50.54|51.97|50.57|51.98|50.58|51.85|50.45|221
1659398700000|2022-08-02 00:05:00|51.96|50.56|51.91|50.51|52.04|50.64|51.9|50.5|140
1659399000000|2022-08-02 00:10:00|51.92|50.52|52.07|50.67|52.11|50.71|51.83|50.43|192
1659399300000|2022-08-02 00:15:00|52.08|50.68|51.69|50.99|52.25|51.17|51.67|50.64|297
1659399600000|2022-08-02 00:20:00|51.7|51|51.66|50.96|51.78|51.08|51.6|50.9|121
1659399900000|2022-08-02 00:25:00|51.67|50.97|51.56|50.86|51.68|50.98|51.52|50.82|64
1659400200000|2022-08-02 00:30:00|51.57|50.87|51.7|50.3|51.82|50.87|51.45|50.24|207
1659400500000|2022-08-02 00:35:00|51.71|50.31|51.35|50.65|51.74|50.67|51.3|50.23|281
1659400800000|2022-08-02 00:40:00|51.34|50.64|51.26|50.56|51.34|50.64|51.21|50.51|127
1659401100000|2022-08-02 00:45:00|51.27|50.57|51.59|50.19|51.66|50.58|51.24|50.15|206
1659401400000|2022-08-02 00:50:00|51.57|50.17|51.62|50.22|51.66|50.26|51.46|50.06|254
1659401700000|2022-08-02 00:55:00|51.61|50.21|51.55|50.15|51.63|50.23|51.53|50.13|220
1659402000000|2022-08-02 01:00:00|51.54|50.14|51.59|50.19|51.65|50.25|51.52|50.12|278
1659402300000|2022-08-02 01:05:00|51.58|50.18|51.78|50.38|51.78|50.38|51.58|50.18|186
1659402600000|2022-08-02 01:10:00|51.77|50.37|51.97|50.57|51.97|50.57|51.74|50.34|237
1659402900000|2022-08-02 01:15:00|51.98|50.58|51.73|50.33|52.05|50.65|51.69|50.29|306
1659403200000|2022-08-02 01:20:00|51.74|50.34|51.91|50.51|52.02|50.76|51.46|50.33|238
1659403500000|2022-08-02 01:25:00|51.92|50.52|51.88|50.48|51.93|50.53|51.81|50.41|146
1659403800000|2022-08-02 01:30:00|51.87|50.47|51.76|50.36|51.88|50.48|51.66|50.26|181
1659404100000|2022-08-02 01:35:00|51.75|50.35|51.41|50.01|51.8|50.4|51.41|50.01|156
1659404400000|2022-08-02 01:40:00|51.42|50.02|51.33|49.93|51.45|50.05|51.24|49.84|352
1659404700000|2022-08-02 01:45:00|51.34|49.94|51.14|49.74|51.44|50.04|51.11|49.71|484
1659405000000|2022-08-02 01:50:00|51.15|49.75|51.02|49.62|51.18|49.78|50.91|49.51|374
1659405300000|2022-08-02 01:55:00|51.01|49.61|51.05|49.65|51.16|49.76|51|49.6|380
1659405600000|2022-08-02 02:00:00|51.04|49.64|51.05|49.65|51.11|49.71|50.93|49.53|437
1659405900000|2022-08-02 02:05:00|51.06|49.66|51.07|49.67|51.22|49.82|51.01|49.61|297
1659406200000|2022-08-02 02:10:00|51.08|49.68|51.11|49.71|51.15|49.75|51.02|49.62|221
1659406500000|2022-08-02 02:15:00|51.1|49.7|51.19|49.79|51.26|49.86|51.08|49.68|191
1659406800000|2022-08-02 02:20:00|51.18|49.78|51.2|49.8|51.23|49.83|51.14|49.74|166
1659407100000|2022-08-02 02:25:00|51.19|49.79|51.16|49.76|51.19|49.79|51.09|49.69|178
1659407400000|2022-08-02 02:30:00|51.15|49.75|50.67|49.27|51.17|49.77|50.57|49.17|389
1659407700000|2022-08-02 02:35:00|50.69|49.29|50.83|49.43|50.95|49.55|50.63|49.23|470
1659408000000|2022-08-02 02:40:00|50.82|49.42|50.82|49.42|50.94|49.54|50.81|49.41|365
1659408300000|2022-08-02 02:45:00|50.83|49.43|50.7|49.3|50.91|49.67|50.36|49.24|238
1659408600000|2022-08-02 02:50:00|50.69|49.29|50.63|49.23|50.72|49.32|50.61|49.21|158
1659408900000|2022-08-02 02:55:00|50.62|49.22|50.63|49.23|50.63|49.23|50.44|49.04|215
1659409200000|2022-08-02 03:00:00|50.62|49.22|50.42|49.02|50.63|49.23|50.35|48.95|251
1659409500000|2022-08-02 03:05:00|50.41|49.01|50.32|48.92|50.43|49.03|50.24|48.84|260
1659409800000|2022-08-02 03:10:00|50.33|48.93|49.97|48.57|50.35|48.95|49.91|48.51|325
1659410100000|2022-08-02 03:15:00|49.98|48.58|50.12|48.72|50.14|48.98|49.67|48.46|352
1659410400000|2022-08-02 03:20:00|50.11|48.71|49.97|48.57|50.11|48.71|49.95|48.55|178
1659410700000|2022-08-02 03:25:00|49.98|48.58|49.87|48.47|50.07|48.9|49.59|48.46|302
1659411000000|2022-08-02 03:30:00|49.86|48.46|49.99|48.59|50.03|48.63|49.85|48.45|231
1659411300000|2022-08-02 03:35:00|49.97|48.57|49.89|48.49|50|48.6|49.78|48.38|299
1659411600000|2022-08-02 03:40:00|49.87|48.47|49.79|48.39|49.89|48.49|49.73|48.33|223
1659411900000|2022-08-02 03:45:00|49.8|48.4|50.01|48.61|50.04|48.64|49.78|48.38|279
1659412200000|2022-08-02 03:50:00|50|48.6|49.88|48.48|50.07|48.67|49.88|48.48|177
1659412500000|2022-08-02 03:55:00|49.87|48.47|49.82|48.42|49.87|48.47|49.73|48.33|193
1659412800000|2022-08-02 04:00:00|49.81|48.41|49.94|48.54|49.97|48.57|49.77|48.37|266
1659413100000|2022-08-02 04:05:00|49.93|48.53|50.01|48.61|50.02|48.62|49.91|48.51|122
1659413400000|2022-08-02 04:10:00|50|48.6|50.06|48.66|50.1|48.7|49.99|48.59|144
1659413700000|2022-08-02 04:15:00|50.07|48.67|49.94|48.54|50.09|48.69|49.88|48.48|202
1659414000000|2022-08-02 04:20:00|49.95|48.55|49.98|48.58|49.99|48.59|49.92|48.52|164
1659414300000|2022-08-02 04:25:00|49.97|48.57|49.54|48.84|50.06|49.01|49.53|48.56|127
1659414600000|2022-08-02 04:30:00|49.55|48.85|49.53|48.83|49.81|48.87|49.44|48.41|96
1659414900000|2022-08-02 04:35:00|49.54|48.84|49.49|48.79|49.88|48.85|49.44|48.46|65
1659415200000|2022-08-02 04:40:00|49.5|48.8|49.59|48.19|49.8|48.8|49.4|48.19|176
1659415500000|2022-08-02 04:45:00|49.58|48.18|49.84|48.44|49.86|48.46|49.57|48.17|153
1659415800000|2022-08-02 04:50:00|49.83|48.43|49.92|48.52|50.03|48.63|49.82|48.42|183
1659416100000|2022-08-02 04:55:00|49.91|48.51|50.01|48.61|50.02|48.62|49.91|48.51|144
1659416400000|2022-08-02 05:00:00|50|48.6|50.03|48.63|50.06|48.66|49.92|48.52|204
1659416700000|2022-08-02 05:05:00|50.04|48.64|50|48.6|50.07|48.67|49.97|48.57|234
1659417000000|2022-08-02 05:10:00|50.01|48.61|50.04|48.64|50.05|48.65|49.94|48.54|199
1659417300000|2022-08-02 05:15:00|50.05|48.65|50.01|48.61|50.07|48.67|49.94|48.54|180
1659417600000|2022-08-02 05:20:00|50|48.6|50.11|48.71|50.11|48.71|49.99|48.59|176
1659417900000|2022-08-02 05:25:00|50.12|48.72|50.13|48.73|50.18|48.78|50.1|48.7|162
1659418200000|2022-08-02 05:30:00|50.14|48.74|50.13|48.73|50.15|48.75|50.07|48.67|145
1659418500000|2022-08-02 05:35:00|50.14|48.74|50.16|48.76|50.2|48.8|50.13|48.73|98
1659418800000|2022-08-02 05:40:00|50.17|48.77|50.24|48.84|50.26|48.86|50.17|48.77|150
1659419100000|2022-08-02 05:45:00|50.25|48.85|50.22|48.82|50.27|48.87|50.21|48.81|153
1659419400000|2022-08-02 05:50:00|50.23|48.83|50.21|48.81|50.24|48.84|50.17|48.77|89
1659419700000|2022-08-02 05:55:00|50.2|48.8|50.07|48.67|50.22|48.82|49.99|48.59|145
1659420000000|2022-08-02 06:00:00|50.08|48.68|50.21|48.81|50.24|48.84|50.02|48.62|164
1659420300000|2022-08-02 06:05:00|50.22|48.82|50.25|48.85|50.3|48.9|50.19|48.79|132
1659420600000|2022-08-02 06:10:00|50.26|48.86|50.19|48.79|50.27|48.87|50.19|48.79|56
1659420900000|2022-08-02 06:15:00|50.2|48.8|50.3|48.9|50.32|48.92|50.2|48.8|68
1659421200000|2022-08-02 06:20:00|50.31|48.91|50.21|48.81|50.31|48.91|50.1|48.7|90
1659421500000|2022-08-02 06:25:00|50.22|48.82|50.22|48.82|50.24|48.84|50.15|48.75|102
1659421800000|2022-08-02 06:30:00|50.23|48.83|50.33|48.93|50.36|48.96|50.19|48.79|206
1659422100000|2022-08-02 06:35:00|50.34|48.94|50.35|48.95|50.37|48.97|50.32|48.92|125
1659422400000|2022-08-02 06:40:00|50.36|48.96|50.33|48.93|50.43|49.03|50.32|48.92|101
1659422700000|2022-08-02 06:45:00|50.34|48.94|50.24|48.84|50.35|48.95|50.21|48.81|83
1659423000000|2022-08-02 06:50:00|50.25|48.85|50.29|48.89|50.31|48.91|50.22|48.82|54
1659423300000|2022-08-02 06:55:00|50.28|48.88|50.31|48.91|50.37|48.97|50.27|48.87|45
1659423600000|2022-08-02 07:00:00|50.3|48.9|50.01|48.61|50.33|48.93|49.99|48.59|155
1659423900000|2022-08-02 07:05:00|50.02|48.62|49.98|48.58|50.07|48.67|49.85|48.45|246
1659424200000|2022-08-02 07:10:00|49.99|48.59|50.07|48.67|50.17|48.77|49.98|48.58|304
1659424500000|2022-08-02 07:15:00|50.06|48.66|50.06|48.66|50.08|48.68|49.92|48.52|294
1659424800000|2022-08-02 07:20:00|50.05|48.65|49.95|48.55|50.06|48.66|49.91|48.51|284
1659425100000|2022-08-02 07:25:00|49.96|48.56|49.96|48.56|49.98|48.58|49.86|48.46|240
1659425400000|2022-08-02 07:30:00|49.95|48.55|49.92|48.52|50.05|48.65|49.85|48.45|288
1659425700000|2022-08-02 07:35:00|49.93|48.53|49.82|48.42|49.93|48.53|49.75|48.35|250
1659426000000|2022-08-02 07:40:00|49.81|48.41|50.03|48.63|50.09|48.69|49.81|48.41|323
1659426300000|2022-08-02 07:45:00|50.02|48.62|50.26|48.86|50.28|48.88|50.02|48.62|262
1659426600000|2022-08-02 07:50:00|50.25|48.85|50.2|48.8|50.3|48.9|50.17|48.77|221
1659426900000|2022-08-02 07:55:00|50.21|48.81|50.24|48.84|50.3|48.9|50.2|48.8|196
1659427200000|2022-08-02 08:00:00|50.25|48.85|50.12|48.72|50.26|48.86|50.11|48.71|257
1659427500000|2022-08-02 08:05:00|50.13|48.73|50.09|48.69|50.21|48.81|50.07|48.67|236
1659427800000|2022-08-02 08:10:00|50.1|48.7|50.01|48.61|50.1|48.7|49.96|48.56|241
1659428100000|2022-08-02 08:15:00|50|48.6|50.04|48.64|50.05|48.65|49.95|48.55|198
1659428400000|2022-08-02 08:20:00|50.03|48.63|50.12|48.72|50.13|48.73|49.99|48.59|195
1659428700000|2022-08-02 08:25:00|50.13|48.73|50.05|48.65|50.16|48.76|50.01|48.61|176
1659429000000|2022-08-02 08:30:00|50.04|48.64|50.15|48.75|50.16|48.76|50.01|48.61|163
1659429300000|2022-08-02 08:35:00|50.14|48.74|49.98|48.58|50.15|48.75|49.98|48.58|141
1659429600000|2022-08-02 08:40:00|49.97|48.57|50.1|48.7|50.14|48.74|49.96|48.56|161
1659429900000|2022-08-02 08:45:00|50.09|48.69|49.92|48.52|50.1|48.7|49.84|48.44|188
1659430200000|2022-08-02 08:50:00|49.91|48.51|49.89|48.49|49.99|48.59|49.86|48.46|174
1659430500000|2022-08-02 08:55:00|49.88|48.48|49.84|48.44|49.9|48.5|49.77|48.37|105
1659430800000|2022-08-02 09:00:00|49.83|48.43|49.74|48.34|49.85|48.45|49.68|48.28|154
1659431100000|2022-08-02 09:05:00|49.75|48.35|49.9|48.5|49.91|48.51|49.74|48.34|87
1659431400000|2022-08-02 09:10:00|49.89|48.49|49.94|48.54|49.97|48.57|49.85|48.45|162
1659431700000|2022-08-02 09:15:00|49.95|48.55|49.91|48.51|49.98|48.58|49.89|48.49|119
1659432000000|2022-08-02 09:20:00|49.9|48.5|49.63|48.23|49.91|48.51|49.6|48.2|233
1659432300000|2022-08-02 09:25:00|49.65|48.25|49.81|48.41|49.85|48.45|49.62|48.22|273
1659432600000|2022-08-02 09:30:00|49.82|48.42|49.73|48.33|49.85|48.45|49.61|48.21|283
1659432900000|2022-08-02 09:35:00|49.72|48.32|49.68|48.28|49.77|48.37|49.68|48.28|180
1659433200000|2022-08-02 09:40:00|49.69|48.29|49.68|48.28|49.76|48.36|49.67|48.27|154
1659433500000|2022-08-02 09:45:00|49.69|48.29|49.89|48.49|49.9|48.5|49.65|48.25|217
1659433800000|2022-08-02 09:50:00|49.9|48.5|49.76|48.36|49.9|48.5|49.74|48.34|149
1659434100000|2022-08-02 09:55:00|49.75|48.35|49.78|48.38|49.85|48.45|49.62|48.22|299
1659434400000|2022-08-02 10:00:00|49.77|48.37|49.73|48.33|49.81|48.41|49.63|48.23|243
1659434700000|2022-08-02 10:05:00|49.74|48.34|49.85|48.45|49.93|48.53|49.71|48.31|248
1659435000000|2022-08-02 10:10:00|49.86|48.46|50.09|48.69|50.12|48.72|49.85|48.45|322
1659435300000|2022-08-02 10:15:00|50.1|48.7|49.97|48.57|50.1|48.7|49.89|48.49|363
1659435600000|2022-08-02 10:20:00|49.96|48.56|50.14|48.74|50.18|48.78|49.95|48.55|275
1659435900000|2022-08-02 10:25:00|50.13|48.73|50.02|48.62|50.17|48.77|49.97|48.57|307
1659436200000|2022-08-02 10:30:00|50.01|48.61|50.07|48.67|50.11|48.71|49.99|48.59|230
1659436500000|2022-08-02 10:35:00|50.06|48.66|50.01|48.61|50.13|48.73|50.01|48.61|221
1659436800000|2022-08-02 10:40:00|50.02|48.62|50.09|48.69|50.11|48.71|49.93|48.53|219
1659437100000|2022-08-02 10:45:00|50.1|48.7|50.26|48.86|50.28|48.88|50.07|48.67|262
1659437400000|2022-08-02 10:50:00|50.27|48.87|50.1|48.7|50.28|48.88|50.09|48.69|199
1659437700000|2022-08-02 10:55:00|50.11|48.71|50.27|48.87|50.28|48.88|50.07|48.67|195
1659438000000|2022-08-02 11:00:00|50.26|48.86|50.2|48.8|50.29|48.89|50.11|48.71|233
1659438300000|2022-08-02 11:05:00|50.21|48.81|50.3|48.9|50.3|48.9|50.16|48.76|191
1659438600000|2022-08-02 11:10:00|50.29|48.89|50.35|48.95|50.42|49.02|50.23|48.83|182
1659438900000|2022-08-02 11:15:00|50.36|48.96|50.39|48.99|50.46|49.06|50.32|48.92|242
1659439200000|2022-08-02 11:20:00|50.4|49|50.4|49|50.41|49.01|50.33|48.93|188
1659439500000|2022-08-02 11:25:00|50.39|48.99|50.33|48.93|50.43|49.03|50.32|48.92|135
1659439800000|2022-08-02 11:30:00|50.32|48.92|50.5|49.1|50.52|49.12|50.29|48.89|152
1659440100000|2022-08-02 11:35:00|50.51|49.11|50.55|49.15|50.56|49.16|50.44|49.04|122
1659440400000|2022-08-02 11:40:00|50.56|49.16|50.38|48.98|50.6|49.2|50.37|48.97|214
1659440700000|2022-08-02 11:45:00|50.39|48.99|50.58|49.18|50.61|49.21|50.38|48.98|208
1659441000000|2022-08-02 11:50:00|50.59|49.19|50.48|49.08|50.64|49.24|50.46|49.06|271
1659441300000|2022-08-02 11:55:00|50.45|49.05|50.37|48.97|50.48|49.08|50.34|48.94|210
1659441600000|2022-08-02 12:00:00|50.36|48.96|50.41|49.01|50.45|49.05|50.34|48.94|210
1659441900000|2022-08-02 12:05:00|50.42|49.02|50.36|48.96|50.42|49.02|50.26|48.86|218
1659442200000|2022-08-02 12:10:00|50.35|48.95|50.31|48.91|50.41|49.01|50.26|48.86|225
1659442500000|2022-08-02 12:15:00|50.32|48.92|50.16|48.76|50.33|48.93|50.14|48.74|251
1659442800000|2022-08-02 12:20:00|50.15|48.75|50.22|48.82|50.22|48.82|50.09|48.69|211
1659443100000|2022-08-02 12:25:00|50.23|48.83|50.21|48.81|50.33|48.93|50.2|48.8|229
1659443400000|2022-08-02 12:30:00|50.22|48.82|50.05|48.65|50.31|48.91|50.05|48.65|236
1659443700000|2022-08-02 12:35:00|50.06|48.66|50.06|48.66|50.17|48.77|50|48.6|251
1659444000000|2022-08-02 12:40:00|50.05|48.65|50.09|48.69|50.15|48.75|49.96|48.56|249
1659444300000|2022-08-02 12:45:00|50.1|48.7|49.92|48.52|50.1|48.7|49.91|48.51|166
1659444600000|2022-08-02 12:50:00|49.91|48.51|49.87|48.47|49.99|48.59|49.87|48.47|181
1659444900000|2022-08-02 12:55:00|49.88|48.48|50.01|48.61|50.04|48.64|49.8|48.4|253
1659445200000|2022-08-02 13:00:00|50|48.6|50.13|48.73|50.14|48.74|49.96|48.56|134
1659445500000|2022-08-02 13:05:00|50.14|48.74|50.13|48.73|50.23|48.83|50.01|48.61|201
1659445800000|2022-08-02 13:10:00|50.12|48.72|50.26|48.86|50.31|48.91|50.12|48.72|199
1659446100000|2022-08-02 13:15:00|50.27|48.87|50.16|48.76|50.28|48.88|50.08|48.68|208
1659446400000|2022-08-02 13:20:00|50.17|48.77|50.09|48.69|50.2|48.8|50.01|48.61|216
1659446700000|2022-08-02 13:25:00|50.1|48.7|50.06|48.66|50.2|48.8|49.99|48.59|231
1659447000000|2022-08-02 13:30:00|50.05|48.65|50.28|48.88|50.34|48.94|49.95|48.55|418
1659447300000|2022-08-02 13:35:00|50.3|48.9|50.3|48.9|50.33|48.93|50.1|48.7|403
1659447600000|2022-08-02 13:40:00|50.29|48.89|50.19|48.79|50.36|48.96|50.18|48.78|290
1659447900000|2022-08-02 13:45:00|50.2|48.8|50.27|48.87|50.4|49|50.19|48.79|301
1659448200000|2022-08-02 13:50:00|50.28|48.88|50.19|48.79|50.33|48.93|50.16|48.76|336
1659448500000|2022-08-02 13:55:00|50.18|48.78|50.31|48.91|50.35|48.95|50.07|48.67|273
1659448800000|2022-08-02 14:00:00|50.3|48.9|50.15|48.75|50.33|48.93|50.13|48.73|245
1659449100000|2022-08-02 14:05:00|50.14|48.74|50.05|48.65|50.21|48.81|50.05|48.65|209
1659449400000|2022-08-02 14:10:00|50.04|48.64|50.05|48.65|50.08|48.68|49.82|48.42|341
1659449700000|2022-08-02 14:15:00|50.06|48.66|50.17|48.77|50.22|48.82|50.05|48.65|245
1659450000000|2022-08-02 14:20:00|50.18|48.78|49.99|48.59|50.24|48.84|49.95|48.55|254
1659450300000|2022-08-02 14:25:00|49.98|48.58|50.7|49.3|50.7|49.3|49.98|48.58|280
1659450600000|2022-08-02 14:30:00|50.71|49.31|49.96|48.56|50.81|49.41|49.9|48.5|552
1659450900000|2022-08-02 14:35:00|49.97|48.57|50.32|48.92|50.5|49.1|49.96|48.56|479
1659451200000|2022-08-02 14:40:00|50.31|48.91|50.59|49.19|50.64|49.24|50.19|48.79|484
1659451500000|2022-08-02 14:45:00|50.6|49.2|50.91|49.51|50.92|49.52|50.42|49.02|414
1659451800000|2022-08-02 14:50:00|50.9|49.5|50.88|49.48|51.02|49.62|50.76|49.36|474
1659452100000|2022-08-02 14:55:00|50.86|49.46|50.91|49.51|50.94|49.54|50.73|49.33|433
1659452400000|2022-08-02 15:00:00|50.9|49.5|51.04|49.64|51.09|49.69|50.77|49.37|403
1659452700000|2022-08-02 15:05:00|51.05|49.65|50.88|49.48|51.07|49.67|50.74|49.34|336
1659453000000|2022-08-02 15:10:00|50.89|49.49|50.58|49.18|50.89|49.49|50.57|49.17|309
1659453300000|2022-08-02 15:15:00|50.57|49.17|50.63|49.23|50.74|49.34|50.43|49.03|400
1659453600000|2022-08-02 15:20:00|50.62|49.22|50.48|49.08|50.64|49.24|50.39|48.99|271
1659453900000|2022-08-02 15:25:00|50.47|49.07|50.56|49.16|50.62|49.22|50.47|49.07|192
1659454200000|2022-08-02 15:30:00|50.57|49.17|50.64|49.24|50.65|49.25|50.41|49.01|236
1659454500000|2022-08-02 15:35:00|50.63|49.23|50.89|49.49|50.91|49.51|50.63|49.23|235
1659454800000|2022-08-02 15:40:00|50.88|49.48|50.9|49.5|50.96|49.56|50.84|49.44|195
1659455100000|2022-08-02 15:45:00|50.91|49.51|50.89|49.49|51.02|49.62|50.77|49.37|216
1659455400000|2022-08-02 15:50:00|50.88|49.48|50.88|49.48|50.96|49.56|50.82|49.42|131
1659455700000|2022-08-02 15:55:00|50.89|49.49|50.78|49.38|50.89|49.49|50.74|49.34|177
1659456000000|2022-08-02 16:00:00|50.79|49.39|50.85|49.45|50.9|49.5|50.7|49.3|280
1659456300000|2022-08-02 16:05:00|50.84|49.44|50.96|49.56|51.01|49.61|50.84|49.44|190
1659456600000|2022-08-02 16:10:00|50.95|49.55|51.07|49.67|51.08|49.68|50.94|49.54|166
1659456900000|2022-08-02 16:15:00|51.08|49.68|51.13|49.73|51.19|49.79|51|49.6|231
1659457200000|2022-08-02 16:20:00|51.12|49.72|51.34|49.94|51.41|50.01|51.12|49.72|287
1659457500000|2022-08-02 16:25:00|51.35|49.95|51.56|50.16|51.62|50.22|51.31|49.91|379
1659457800000|2022-08-02 16:30:00|51.57|50.17|51.42|50.02|51.62|50.22|51.37|49.97|399
1659458100000|2022-08-02 16:35:00|51.41|50.01|51.57|50.17|51.57|50.17|51.39|49.99|267
1659458400000|2022-08-02 16:40:00|51.56|50.16|51.57|50.17|51.61|50.21|51.45|50.05|361
1659458700000|2022-08-02 16:45:00|51.56|50.16|51.51|50.11|51.57|50.17|51.42|50.02|285
1659459000000|2022-08-02 16:50:00|51.5|50.1|51.49|50.09|51.51|50.11|51.35|49.95|253
1659459300000|2022-08-02 16:55:00|51.48|50.08|51.52|50.12|51.55|50.15|51.44|50.04|289
1659459600000|2022-08-02 17:00:00|51.53|50.13|51.56|50.16|51.61|50.21|51.48|50.08|314
1659459900000|2022-08-02 17:05:00|51.57|50.17|51.44|50.04|51.61|50.21|51.44|50.04|281
1659460200000|2022-08-02 17:10:00|51.45|50.05|51.37|49.97|51.47|50.07|51.27|49.87|283
1659460500000|2022-08-02 17:15:00|51.38|49.98|51.5|50.1|51.52|50.12|51.35|49.95|219
1659460800000|2022-08-02 17:20:00|51.49|50.09|51.42|50.02|51.54|50.14|51.4|50|259
1659461100000|2022-08-02 17:25:00|51.4|50|51.26|49.86|51.45|50.05|51.21|49.81|281
1659461400000|2022-08-02 17:30:00|51.25|49.85|51.07|49.67|51.26|49.86|51.07|49.67|271
1659461700000|2022-08-02 17:35:00|51.08|49.68|51.1|49.7|51.12|49.72|51.01|49.61|240
1659462000000|2022-08-02 17:40:00|51.09|49.69|50.97|49.57|51.11|49.71|50.95|49.55|205
1659462300000|2022-08-02 17:45:00|50.96|49.56|50.9|49.5|51.02|49.62|50.89|49.49|248
1659462600000|2022-08-02 17:50:00|50.89|49.49|51.03|49.63|51.03|49.63|50.87|49.47|280
1659462900000|2022-08-02 17:55:00|51.02|49.62|51.1|49.7|51.12|49.72|51.01|49.61|175
1659463200000|2022-08-02 18:00:00|51.09|49.69|51.14|49.74|51.23|49.83|51.07|49.67|179
1659463500000|2022-08-02 18:05:00|51.13|49.73|51.27|49.87|51.3|49.9|51.12|49.72|145
1659463800000|2022-08-02 18:10:00|51.28|49.88|51.29|49.89|51.31|49.91|51.23|49.83|132
1659464100000|2022-08-02 18:15:00|51.28|49.88|51.1|49.7|51.29|49.89|51.07|49.67|168
1659464400000|2022-08-02 18:20:00|51.09|49.69|51.15|49.75|51.24|49.84|51.09|49.69|150
1659464700000|2022-08-02 18:25:00|51.14|49.74|51.1|49.7|51.22|49.82|51.07|49.67|145
1659465000000|2022-08-02 18:30:00|51.09|49.69|51.04|49.64|51.16|49.76|51.04|49.64|143
1659465300000|2022-08-02 18:35:00|51.05|49.65|50.94|49.54|51.12|49.72|50.82|49.42|183
1659465600000|2022-08-02 18:40:00|50.95|49.55|51.07|49.67|51.09|49.69|50.93|49.53|76
1659465900000|2022-08-02 18:45:00|51.08|49.68|50.99|49.59|51.08|49.68|50.89|49.49|158
1659466200000|2022-08-02 18:50:00|50.98|49.58|50.84|49.44|50.99|49.59|50.8|49.4|175
1659466500000|2022-08-02 18:55:00|50.83|49.43|50.65|49.25|50.85|49.45|50.63|49.23|176
1659466800000|2022-08-02 19:00:00|50.64|49.24|50.47|49.07|50.68|49.28|50.44|49.04|250
1659467100000|2022-08-02 19:05:00|50.46|49.06|50.53|49.13|50.54|49.14|50.4|49|246
1659467400000|2022-08-02 19:10:00|50.52|49.12|50.45|49.05|50.53|49.13|50.38|48.98|134
1659467700000|2022-08-02 19:15:00|50.46|49.06|50.49|49.09|50.52|49.12|50.39|48.99|168
1659468000000|2022-08-02 19:20:00|50.48|49.08|50.7|49.3|50.71|49.31|50.48|49.08|212
1659468300000|2022-08-02 19:25:00|50.69|49.29|50.92|49.52|50.99|49.59|50.68|49.28|199
1659468600000|2022-08-02 19:30:00|50.93|49.53|50.83|49.43|50.97|49.57|50.76|49.36|212
1659468900000|2022-08-02 19:35:00|50.84|49.44|50.82|49.42|50.92|49.52|50.81|49.41|181
1659469200000|2022-08-02 19:40:00|50.81|49.41|50.85|49.45|50.86|49.46|50.71|49.31|84
1659469500000|2022-08-02 19:45:00|50.84|49.44|50.7|49.3|50.86|49.46|50.67|49.27|162
1659469800000|2022-08-02 19:50:00|50.72|49.32|50.72|49.32|50.83|49.43|50.69|49.29|112
1659470100000|2022-08-02 19:55:00|50.73|49.33|50.62|49.22|50.77|49.37|50.59|49.19|103
1659470400000|2022-08-02 20:00:00|50.63|49.23|50.61|49.21|50.74|49.34|50.52|49.12|193
1659470700000|2022-08-02 20:05:00|50.62|49.22|50.63|49.23|50.75|49.35|50.57|49.17|222
1659471000000|2022-08-02 20:10:00|50.64|49.24|50.71|49.31|50.74|49.34|50.6|49.2|109
1659471300000|2022-08-02 20:15:00|50.72|49.32|50.68|49.28|50.82|49.42|50.67|49.27|108
1659471600000|2022-08-02 20:20:00|50.69|49.29|50.73|49.33|50.73|49.33|50.64|49.24|94
1659471900000|2022-08-02 20:25:00|50.74|49.34|50.81|49.41|50.81|49.41|50.69|49.29|113
1659472200000|2022-08-02 20:30:00|50.83|49.43|50.69|49.29|50.84|49.44|50.67|49.27|119
1659472500000|2022-08-02 20:35:00|50.7|49.3|50.63|49.23|50.7|49.3|50.55|49.15|119
1659472800000|2022-08-02 20:40:00|50.62|49.22|50.72|49.32|50.73|49.33|50.56|49.16|120
1659473100000|2022-08-02 20:45:00|50.71|49.31|50.6|49.2|50.74|49.34|50.57|49.17|153
1659473400000|2022-08-02 20:50:00|50.62|49.22|50.73|49.33|50.78|49.38|50.61|49.21|111
1659473700000|2022-08-02 20:55:00|50.72|49.32|50.77|49.37|50.77|49.37|50.69|49.29|80
1659474000000|2022-08-02 21:00:00|50.78|49.38|50.73|49.33|50.78|49.38|50.69|49.29|75
1659474300000|2022-08-02 21:05:00|50.72|49.32|50.58|49.18|50.73|49.33|50.58|49.18|91
1659474600000|2022-08-02 21:10:00|50.57|49.17|50.58|49.18|50.62|49.22|50.45|49.05|131
1659474900000|2022-08-02 21:15:00|50.57|49.17|50.6|49.2|50.61|49.21|50.43|49.03|155
1659475200000|2022-08-02 21:20:00|50.59|49.19|50.58|49.18|50.61|49.21|50.5|49.1|70
1659475500000|2022-08-02 21:25:00|50.59|49.19|50.5|49.1|50.6|49.2|50.5|49.1|75
1659475800000|2022-08-02 21:30:00|50.49|49.09|50.66|49.26|50.72|49.32|50.49|49.09|84
1659476100000|2022-08-02 21:35:00|50.65|49.25|50.5|49.1|50.65|49.25|50.49|49.09|43
1659476400000|2022-08-02 21:40:00|50.51|49.11|50.7|49.3|50.7|49.3|50.51|49.11|68
1659476700000|2022-08-02 21:45:00|50.69|49.29|50.89|49.49|50.89|49.49|50.69|49.29|137
1659477000000|2022-08-02 21:50:00|50.9|49.5|50.68|49.28|50.95|49.55|50.68|49.28|166
1659477300000|2022-08-02 21:55:00|50.69|49.29|50.82|49.42|50.84|49.44|50.66|49.26|95
1659477600000|2022-08-02 22:00:00|50.83|49.43|50.9|49.5|50.93|49.53|50.79|49.39|202
1659477900000|2022-08-02 22:05:00|50.91|49.51|50.89|49.49|50.94|49.54|50.82|49.42|112
1659478200000|2022-08-02 22:10:00|50.88|49.48|50.79|49.39|50.9|49.5|50.74|49.34|122
1659478500000|2022-08-02 22:15:00|50.8|49.4|50.78|49.38|50.81|49.41|50.69|49.29|110
1659478800000|2022-08-02 22:20:00|50.79|49.39|50.77|49.37|50.86|49.46|50.72|49.32|107
1659479100000|2022-08-02 22:25:00|50.76|49.36|50.69|49.29|50.84|49.44|50.68|49.28|130
1659479400000|2022-08-02 22:30:00|50.7|49.3|50.69|49.29|50.73|49.33|50.65|49.25|102
1659479700000|2022-08-02 22:35:00|50.7|49.3|50.94|49.54|50.95|49.55|50.7|49.3|183
1659480000000|2022-08-02 22:40:00|50.92|49.52|50.86|49.46|50.93|49.53|50.83|49.43|110
1659480300000|2022-08-02 22:45:00|50.87|49.47|50.84|49.44|50.96|49.56|50.75|49.35|150
1659480600000|2022-08-02 22:50:00|50.85|49.45|50.89|49.49|50.98|49.58|50.83|49.43|110
1659480900000|2022-08-02 22:55:00|50.88|49.48|50.82|49.42|50.9|49.5|50.76|49.36|148
1659481200000|2022-08-02 23:00:00|50.83|49.43|50.94|49.54|51|49.6|50.8|49.4|229
1659481500000|2022-08-02 23:05:00|50.95|49.55|50.83|49.43|50.98|49.58|50.72|49.32|173
1659481800000|2022-08-02 23:10:00|50.82|49.42|50.68|49.28|50.83|49.43|50.62|49.22|243
1659482100000|2022-08-02 23:15:00|50.67|49.27|50.47|49.07|50.71|49.31|50.41|49.01|245
1659482400000|2022-08-02 23:20:00|50.46|49.06|50.58|49.18|50.59|49.19|50.42|49.02|169
1659482700000|2022-08-02 23:25:00|50.57|49.17|50.63|49.23|50.72|49.32|50.57|49.17|156
1659483000000|2022-08-02 23:30:00|50.62|49.22|50.74|49.34|50.79|49.39|50.62|49.22|160
1659483300000|2022-08-02 23:35:00|50.73|49.33|50.72|49.32|50.81|49.41|50.69|49.29|156
1659483600000|2022-08-02 23:40:00|50.73|49.33|50.84|49.44|50.87|49.47|50.7|49.3|181
1659483900000|2022-08-02 23:45:00|50.83|49.43|50.8|49.4|50.87|49.47|50.71|49.31|224
1659484200000|2022-08-02 23:50:00|50.79|49.39|50.38|48.98|50.82|49.42|50.34|48.94|330
1659484500000|2022-08-02 23:55:00|50.37|48.97|50.33|48.93|50.42|49.02|50.17|48.77|329
1659484800000|2022-08-03 00:00:00|50.34|48.94|50.37|48.97|50.44|49.04|50.27|48.87|324
1659485100000|2022-08-03 00:05:00|50.38|48.98|50.46|49.06|50.52|49.12|50.24|48.84|297
1659485400000|2022-08-03 00:10:00|50.47|49.07|50.21|48.81|50.53|49.13|50.19|48.79|324
1659485700000|2022-08-03 00:15:00|50.22|48.82|50.04|48.64|50.26|48.86|50.04|48.64|339
1659486000000|2022-08-03 00:20:00|50.05|48.65|49.92|48.52|50.14|48.74|49.91|48.51|295
1659486300000|2022-08-03 00:25:00|49.93|48.53|49.9|48.5|50.03|48.63|49.81|48.41|365
1659486600000|2022-08-03 00:30:00|49.89|48.49|49.92|48.52|50.05|48.65|49.86|48.46|304
1659486900000|2022-08-03 00:35:00|49.93|48.53|49.87|48.47|49.95|48.87|49.56|48.39|308
1659487200000|2022-08-03 00:40:00|49.86|48.46|49.74|48.34|49.87|48.47|49.68|48.28|373
1659487500000|2022-08-03 00:45:00|49.73|48.33|49.74|48.34|49.81|48.41|49.64|48.24|362
1659487800000|2022-08-03 00:50:00|49.73|48.33|49.63|48.23|49.83|48.43|49.63|48.23|361
1659488100000|2022-08-03 00:55:00|49.62|48.22|49.78|48.38|49.79|48.39|49.61|48.21|323
1659488400000|2022-08-03 01:00:00|49.79|48.39|49.75|48.35|49.8|48.4|49.63|48.23|290
1659488700000|2022-08-03 01:05:00|49.74|48.34|49.76|48.36|49.81|48.41|49.67|48.27|260
1659489000000|2022-08-03 01:10:00|49.75|48.35|49.77|48.37|49.83|48.43|49.73|48.33|221
1659489300000|2022-08-03 01:15:00|49.78|48.38|49.85|48.45|49.88|48.48|49.77|48.37|258
1659489600000|2022-08-03 01:20:00|49.84|48.44|49.99|48.59|50.03|48.63|49.76|48.36|251
1659489900000|2022-08-03 01:25:00|49.98|48.58|50.14|48.74|50.17|48.77|49.97|48.57|252
1659490200000|2022-08-03 01:30:00|50.13|48.73|50.34|48.94|50.39|48.99|50.13|48.73|319
1659490500000|2022-08-03 01:35:00|50.35|48.95|50.38|48.98|50.42|49.02|50.25|48.85|152
1659490800000|2022-08-03 01:40:00|50.39|48.99|50.51|49.11|50.52|49.12|50.34|48.94|176
1659491100000|2022-08-03 01:45:00|50.52|49.12|50.57|49.17|50.6|49.2|50.43|49.03|194
1659491400000|2022-08-03 01:50:00|50.58|49.18|50.62|49.22|50.8|49.4|50.56|49.16|306
1659491700000|2022-08-03 01:55:00|50.63|49.23|50.6|49.2|50.64|49.24|50.51|49.11|194
1659492000000|2022-08-03 02:00:00|50.59|49.19|50.62|49.22|50.69|49.29|50.5|49.1|325
1659492300000|2022-08-03 02:05:00|50.6|49.2|50.61|49.21|50.63|49.23|50.56|49.16|150
1659492600000|2022-08-03 02:10:00|50.62|49.22|50.51|49.11|50.63|49.23|50.49|49.09|119
1659492900000|2022-08-03 02:15:00|50.5|49.1|50.4|49|50.55|49.15|50.37|48.97|114
1659493200000|2022-08-03 02:20:00|50.41|49.01|50.28|48.88|50.44|49.04|50.24|48.84|175
1659493500000|2022-08-03 02:25:00|50.29|48.89|50.18|48.78|50.31|48.91|50.17|48.77|136
1659493800000|2022-08-03 02:30:00|50.19|48.79|50.2|48.8|50.23|48.83|50.15|48.75|173
1659494100000|2022-08-03 02:35:00|50.18|48.78|50.48|49.08|50.48|49.08|50.16|48.76|247
1659494400000|2022-08-03 02:40:00|50.49|49.09|50.41|49.01|50.5|49.1|50.39|48.99|106
1659494700000|2022-08-03 02:45:00|50.4|49|50.25|48.85|50.44|49.04|50.25|48.85|168
1659495000000|2022-08-03 02:50:00|50.24|48.84|50.26|48.86|50.29|48.89|50.2|48.8|165
1659495300000|2022-08-03 02:55:00|50.27|48.87|50.33|48.93|50.39|48.99|50.26|48.86|150
1659495600000|2022-08-03 03:00:00|50.32|48.92|50.41|49.01|50.43|49.03|50.22|48.82|163
1659495900000|2022-08-03 03:05:00|50.42|49.02|50.45|49.05|50.48|49.08|50.42|49.02|79
1659496200000|2022-08-03 03:10:00|50.44|49.04|50.7|49.3|50.73|49.33|50.43|49.03|169
1659496500000|2022-08-03 03:15:00|50.71|49.31|50.7|49.3|50.76|49.36|50.58|49.18|167
1659496800000|2022-08-03 03:20:00|50.71|49.31|50.78|49.38|50.81|49.41|50.63|49.23|176
1659497100000|2022-08-03 03:25:00|50.77|49.37|50.71|49.31|50.81|49.41|50.7|49.3|116
1659497400000|2022-08-03 03:30:00|50.72|49.32|50.73|49.33|50.78|49.38|50.67|49.27|106
1659497700000|2022-08-03 03:35:00|50.74|49.34|50.55|49.15|50.75|49.35|50.55|49.15|121
1659498000000|2022-08-03 03:40:00|50.56|49.16|50.65|49.25|50.71|49.31|50.56|49.16|145
1659498300000|2022-08-03 03:45:00|50.66|49.26|50.82|49.42|50.86|49.46|50.61|49.21|131
1659498600000|2022-08-03 03:50:00|50.81|49.41|50.72|49.32|50.81|49.41|50.69|49.29|81
1659498900000|2022-08-03 03:55:00|50.73|49.33|50.81|49.41|50.83|49.43|50.63|49.23|128
1659499200000|2022-08-03 04:00:00|50.8|49.4|50.74|49.34|50.81|49.41|50.69|49.29|94
1659499500000|2022-08-03 04:05:00|50.73|49.33|50.69|49.29|50.82|49.42|50.69|49.29|144
1659499800000|2022-08-03 04:10:00|50.7|49.3|50.72|49.32|50.76|49.36|50.68|49.28|118
1659500100000|2022-08-03 04:15:00|50.71|49.31|50.86|49.46|50.87|49.47|50.65|49.25|136
1659500400000|2022-08-03 04:20:00|50.87|49.47|50.83|49.43|50.9|49.5|50.78|49.38|144
1659500700000|2022-08-03 04:25:00|50.82|49.42|50.81|49.41|50.84|49.44|50.77|49.37|76
1659501000000|2022-08-03 04:30:00|50.82|49.42|50.82|49.42|50.88|49.48|50.78|49.38|159
1659501300000|2022-08-03 04:35:00|50.83|49.43|50.77|49.37|50.83|49.43|50.71|49.31|110
1659501600000|2022-08-03 04:40:00|50.76|49.36|50.78|49.38|50.82|49.42|50.73|49.33|135
1659501900000|2022-08-03 04:45:00|50.79|49.39|50.87|49.47|50.9|49.5|50.78|49.38|135
1659502200000|2022-08-03 04:50:00|50.86|49.46|50.75|49.35|50.9|49.5|50.74|49.34|109
1659502500000|2022-08-03 04:55:00|50.76|49.36|50.77|49.37|50.82|49.42|50.75|49.35|66
1659502800000|2022-08-03 05:00:00|50.78|49.38|50.75|49.35|50.78|49.38|50.7|49.3|105
1659503100000|2022-08-03 05:05:00|50.74|49.34|50.72|49.32|50.76|49.36|50.7|49.3|69
1659503400000|2022-08-03 05:10:00|50.73|49.33|50.75|49.35|50.78|49.38|50.72|49.32|109
1659503700000|2022-08-03 05:15:00|50.77|49.37|50.96|49.56|50.98|49.58|50.75|49.35|180
1659504000000|2022-08-03 05:20:00|50.95|49.55|51.02|49.62|51.02|49.62|50.95|49.55|142
1659504300000|2022-08-03 05:25:00|51.03|49.63|51.21|49.81|51.25|49.85|51.03|49.63|258
1659504600000|2022-08-03 05:30:00|51.22|49.82|51.27|49.87|51.38|49.98|51.18|49.78|229
1659504900000|2022-08-03 05:35:00|51.28|49.88|51.25|49.85|51.3|49.9|51.21|49.81|131
1659505200000|2022-08-03 05:40:00|51.24|49.84|51.27|49.87|51.29|49.89|51.23|49.83|61
1659505500000|2022-08-03 05:45:00|51.26|49.86|51.15|49.75|51.27|49.87|51.1|49.7|124
1659505800000|2022-08-03 05:50:00|51.14|49.74|51.17|49.77|51.2|49.8|51.12|49.72|73
1659506100000|2022-08-03 05:55:00|51.16|49.76|51.11|49.71|51.16|49.76|51.11|49.71|83
1659506400000|2022-08-03 06:00:00|51.1|49.7|51.21|49.81|51.24|49.84|51.09|49.69|236
1659506700000|2022-08-03 06:05:00|51.22|49.82|51.35|49.95|51.39|49.99|51.21|49.81|168
1659507000000|2022-08-03 06:10:00|51.36|49.96|51.29|49.89|51.39|49.99|51.29|49.89|147
1659507300000|2022-08-03 06:15:00|51.3|49.9|51.18|49.78|51.3|49.9|51.17|49.77|127
1659507600000|2022-08-03 06:20:00|51.19|49.79|51.25|49.85|51.25|49.85|51.18|49.78|111
1659507900000|2022-08-03 06:25:00|51.24|49.84|51.21|49.81|51.3|49.9|51.2|49.8|151
1659508200000|2022-08-03 06:30:00|51.22|49.82|51.22|49.82|51.23|49.83|51.17|49.77|194
1659508500000|2022-08-03 06:35:00|51.21|49.81|51.22|49.82|51.26|49.86|51.18|49.78|64
1659508800000|2022-08-03 06:40:00|51.21|49.81|51.16|49.76|51.22|49.82|51.16|49.76|71
1659509100000|2022-08-03 06:45:00|51.17|49.77|51.19|49.79|51.25|49.85|51.14|49.74|101
1659509400000|2022-08-03 06:50:00|51.18|49.78|51.25|49.85|51.31|49.91|51.18|49.78|131
1659509700000|2022-08-03 06:55:00|51.26|49.86|51.27|49.87|51.33|49.93|51.25|49.85|167
1659510000000|2022-08-03 07:00:00|51.28|49.88|51.19|49.79|51.28|49.88|51.18|49.78|235
1659510300000|2022-08-03 07:05:00|51.2|49.8|51.27|49.87|51.31|49.91|51.18|49.78|236
1659510600000|2022-08-03 07:10:00|51.28|49.88|51.15|49.75|51.28|49.88|51.13|49.73|165
1659510900000|2022-08-03 07:15:00|51.13|49.73|51.21|49.81|51.27|49.87|51.12|49.72|181
1659511200000|2022-08-03 07:20:00|51.22|49.82|51.19|49.79|51.24|49.84|51.18|49.78|132
1659511500000|2022-08-03 07:25:00|51.2|49.8|51.15|49.75|51.21|49.81|51.13|49.73|128
1659511800000|2022-08-03 07:30:00|51.14|49.74|51.14|49.74|51.21|49.81|51.12|49.72|109
1659512100000|2022-08-03 07:35:00|51.13|49.73|51.12|49.72|51.15|49.75|51.1|49.7|89
1659512400000|2022-08-03 07:40:00|51.1|49.7|51.12|49.72|51.15|49.75|51.08|49.68|98
1659512700000|2022-08-03 07:45:00|51.11|49.71|51.01|49.61|51.12|49.72|50.97|49.57|171
1659513000000|2022-08-03 07:50:00|51.02|49.62|50.98|49.58|51.03|49.63|50.93|49.53|141
1659513300000|2022-08-03 07:55:00|50.99|49.59|51.04|49.64|51.06|49.66|50.98|49.58|96
1659513600000|2022-08-03 08:00:00|51.06|49.66|51.31|49.91|51.34|49.94|51.05|49.65|168
1659513900000|2022-08-03 08:05:00|51.32|49.92|51.17|49.77|51.32|49.92|51.12|49.72|133
1659514200000|2022-08-03 08:10:00|51.16|49.76|51.24|49.84|51.33|49.93|51.16|49.76|184
1659514500000|2022-08-03 08:15:00|51.23|49.83|51.18|49.78|51.23|49.83|51.13|49.73|106
1659514800000|2022-08-03 08:20:00|51.19|49.79|51.28|49.88|51.31|49.91|51.18|49.78|99
1659515100000|2022-08-03 08:25:00|51.29|49.89|51.28|49.88|51.32|49.92|51.2|49.8|87
1659515400000|2022-08-03 08:30:00|51.29|49.89|51.4|50|51.4|50|51.26|49.86|109
1659515700000|2022-08-03 08:35:00|51.41|50.01|51.42|50.02|51.47|50.07|51.39|49.99|108
1659516000000|2022-08-03 08:40:00|51.41|50.01|51.41|50.01|51.44|50.04|51.33|49.93|107
1659516300000|2022-08-03 08:45:00|51.42|50.02|51.38|49.98|51.45|50.05|51.38|49.98|109
1659516600000|2022-08-03 08:50:00|51.37|49.97|51.44|50.04|51.45|50.05|51.32|49.92|93
1659516900000|2022-08-03 08:55:00|51.43|50.03|51.41|50.01|51.45|50.05|51.37|49.97|101
1659517200000|2022-08-03 09:00:00|51.42|50.02|51.44|50.04|51.46|50.06|51.4|50|113
1659517500000|2022-08-03 09:05:00|51.45|50.05|51.45|50.05|51.49|50.09|51.43|50.03|57
1659517800000|2022-08-03 09:10:00|51.44|50.04|51.67|50.27|51.68|50.28|51.43|50.03|141
1659518100000|2022-08-03 09:15:00|51.66|50.26|51.77|50.37|51.79|50.39|51.62|50.22|149
1659518400000|2022-08-03 09:20:00|51.76|50.36|51.79|50.39|51.83|50.43|51.74|50.34|142
1659518700000|2022-08-03 09:25:00|51.8|50.4|51.61|50.21|51.8|50.4|51.61|50.21|138
1659519000000|2022-08-03 09:30:00|51.62|50.22|51.65|50.25|51.67|50.27|51.52|50.12|152
1659519300000|2022-08-03 09:35:00|51.66|50.26|51.55|50.15|51.67|50.27|51.53|50.13|124
1659519600000|2022-08-03 09:40:00|51.56|50.16|51.6|50.2|51.64|50.24|51.55|50.15|105
1659519900000|2022-08-03 09:45:00|51.59|50.19|51.65|50.25|51.66|50.26|51.56|50.16|126
1659520200000|2022-08-03 09:50:00|51.64|50.24|51.68|50.28|51.72|50.32|51.61|50.21|89
1659520500000|2022-08-03 09:55:00|51.67|50.27|51.7|50.3|51.72|50.32|51.66|50.26|91
1659520800000|2022-08-03 10:00:00|51.71|50.31|51.7|50.3|51.77|50.37|51.69|50.29|94
1659521100000|2022-08-03 10:05:00|51.69|50.29|51.7|50.3|51.72|50.32|51.65|50.25|101
1659521400000|2022-08-03 10:10:00|51.71|50.31|51.76|50.36|51.87|50.47|51.7|50.3|169
1659521700000|2022-08-03 10:15:00|51.77|50.37|51.66|50.26|51.77|50.37|51.66|50.26|142
1659522000000|2022-08-03 10:20:00|51.67|50.27|51.72|50.32|51.74|50.34|51.66|50.26|78
1659522300000|2022-08-03 10:25:00|51.73|50.33|51.78|50.38|51.84|50.44|51.71|50.31|179
1659522600000|2022-08-03 10:30:00|51.77|50.37|51.82|50.42|51.82|50.42|51.66|50.26|237
1659522900000|2022-08-03 10:35:00|51.81|50.41|51.84|50.44|51.88|50.48|51.74|50.34|200
1659523200000|2022-08-03 10:40:00|51.86|50.46|51.85|50.45|51.88|50.48|51.76|50.36|146
1659523500000|2022-08-03 10:45:00|51.84|50.44|51.81|50.41|51.86|50.46|51.79|50.39|103
1659523800000|2022-08-03 10:50:00|51.8|50.4|51.83|50.43|51.84|50.44|51.78|50.38|139
1659524100000|2022-08-03 10:55:00|51.82|50.42|51.84|50.44|51.84|50.44|51.75|50.35|109
1659524400000|2022-08-03 11:00:00|51.83|50.43|51.89|50.49|51.9|50.5|51.81|50.41|149
1659524700000|2022-08-03 11:05:00|51.9|50.5|51.99|50.59|52.01|50.61|51.85|50.45|222
1659525000000|2022-08-03 11:10:00|52.01|50.61|51.83|50.43|52.01|50.61|51.77|50.37|236
1659525300000|2022-08-03 11:15:00|51.82|50.42|51.72|50.32|51.87|50.47|51.7|50.3|206
1659525600000|2022-08-03 11:20:00|51.73|50.33|51.65|50.25|51.74|50.34|51.62|50.22|189
1659525900000|2022-08-03 11:25:00|51.66|50.26|51.84|50.44|51.86|50.46|51.66|50.26|171
1659526200000|2022-08-03 11:30:00|51.85|50.45|51.77|50.37|51.87|50.47|51.77|50.37|165
1659526500000|2022-08-03 11:35:00|51.78|50.38|51.82|50.42|51.85|50.45|51.75|50.35|170
1659526800000|2022-08-03 11:40:00|51.81|50.41|51.82|50.42|51.83|50.43|51.77|50.37|151
1659527100000|2022-08-03 11:45:00|51.81|50.41|51.74|50.34|51.82|50.42|51.71|50.31|109
1659527400000|2022-08-03 11:50:00|51.73|50.33|51.73|50.33|51.78|50.38|51.7|50.3|82
1659527700000|2022-08-03 11:55:00|51.74|50.34|51.76|50.36|51.77|50.37|51.7|50.3|121
1659528000000|2022-08-03 12:00:00|51.77|50.37|51.81|50.41|51.84|50.44|51.74|50.34|118
1659528300000|2022-08-03 12:05:00|51.82|50.42|51.97|50.57|52|50.6|51.81|50.41|102
1659528600000|2022-08-03 12:10:00|51.96|50.56|52.05|50.65|52.08|50.68|51.96|50.56|210
1659528900000|2022-08-03 12:15:00|52.06|50.66|52.14|50.74|52.28|50.88|52.03|50.63|385
1659529200000|2022-08-03 12:20:00|52.13|50.73|52.17|50.77|52.23|50.83|52.06|50.66|310
1659529500000|2022-08-03 12:25:00|52.18|50.78|51.74|50.34|52.18|50.78|51.7|50.3|375
1659529800000|2022-08-03 12:30:00|51.73|50.33|51.64|50.24|51.78|50.38|51.49|50.09|354
1659530100000|2022-08-03 12:35:00|51.63|50.23|51.63|50.23|51.74|50.34|51.54|50.14|286
1659530400000|2022-08-03 12:40:00|51.64|50.24|51.51|50.11|51.72|50.32|51.45|50.05|310
1659530700000|2022-08-03 12:45:00|51.52|50.12|51.48|50.08|51.59|50.19|51.45|50.05|200
1659531000000|2022-08-03 12:50:00|51.49|50.09|51.6|50.2|51.6|50.2|51.44|50.04|226
1659531300000|2022-08-03 12:55:00|51.59|50.19|51.51|50.11|51.65|50.25|51.51|50.11|218
1659531600000|2022-08-03 13:00:00|51.52|50.12|51.54|50.14|51.59|50.19|51.5|50.1|167
1659531900000|2022-08-03 13:05:00|51.55|50.15|51.56|50.16|51.59|50.19|51.49|50.09|137
1659532200000|2022-08-03 13:10:00|51.57|50.17|51.64|50.24|51.69|50.29|51.56|50.16|131
1659532500000|2022-08-03 13:15:00|51.65|50.25|51.67|50.27|51.73|50.33|51.6|50.2|281
1659532800000|2022-08-03 13:20:00|51.66|50.26|51.58|50.18|51.67|50.27|51.53|50.13|124
1659533100000|2022-08-03 13:25:00|51.57|50.17|51.57|50.17|51.58|50.18|51.48|50.08|158
1659533400000|2022-08-03 13:30:00|51.58|50.18|51.77|50.37|51.84|50.44|51.55|50.15|447
1659533700000|2022-08-03 13:35:00|51.76|50.36|51.89|50.49|51.92|50.52|51.74|50.34|325
1659534000000|2022-08-03 13:40:00|51.9|50.5|51.6|50.2|51.93|50.53|51.57|50.17|289
1659534300000|2022-08-03 13:45:00|51.59|50.19|51.51|50.11|51.63|50.23|51.35|49.95|369
1659534600000|2022-08-03 13:50:00|51.52|50.12|51.65|50.25|51.65|50.25|51.52|50.12|231
1659534900000|2022-08-03 13:55:00|51.64|50.24|51.7|50.3|51.72|50.32|51.64|50.24|201
1659535200000|2022-08-03 14:00:00|51.69|50.29|51.82|50.42|51.85|50.45|51.61|50.21|357
1659535500000|2022-08-03 14:05:00|51.83|50.43|51.79|50.39|51.88|50.48|51.75|50.35|259
1659535800000|2022-08-03 14:10:00|51.8|50.4|51.88|50.48|51.89|50.49|51.79|50.39|162
1659536100000|2022-08-03 14:15:00|51.87|50.47|51.66|50.26|51.89|50.49|51.63|50.23|206
1659536400000|2022-08-03 14:20:00|51.65|50.25|51.61|50.21|51.7|50.3|51.56|50.16|226
1659536700000|2022-08-03 14:25:00|51.62|50.22|51.65|50.25|51.72|50.32|51.55|50.15|272
1659537000000|2022-08-03 14:30:00|51.66|50.26|51.55|50.15|51.72|50.32|51.49|50.09|229
1659537300000|2022-08-03 14:35:00|51.54|50.14|51.42|50.02|51.55|50.15|51.32|49.92|238
1659537600000|2022-08-03 14:40:00|51.43|50.03|51.39|49.99|51.46|50.06|51.26|49.86|287
1659537900000|2022-08-03 14:45:00|51.37|49.97|51.37|49.97|51.45|50.05|51.3|49.9|189
1659538200000|2022-08-03 14:50:00|51.38|49.98|51.45|50.05|51.48|50.08|51.36|49.96|155
1659538500000|2022-08-03 14:55:00|51.44|50.04|51.41|50.01|51.5|50.1|51.39|49.99|225
1659538800000|2022-08-03 15:00:00|51.42|50.02|51.38|49.98|51.48|50.08|51.34|49.94|230
1659539100000|2022-08-03 15:05:00|51.39|49.99|51.57|50.17|51.59|50.19|51.37|49.97|176
1659539400000|2022-08-03 15:10:00|51.56|50.16|51.55|50.15|51.63|50.23|51.54|50.14|175
1659539700000|2022-08-03 15:15:00|51.56|50.16|51.49|50.09|51.58|50.18|51.49|50.09|132
1659540000000|2022-08-03 15:20:00|51.5|50.1|51.56|50.16|51.58|50.18|51.49|50.09|130
1659540300000|2022-08-03 15:25:00|51.55|50.15|51.66|50.26|51.68|50.28|51.54|50.14|243
1659540600000|2022-08-03 15:30:00|51.65|50.25|51.63|50.23|51.68|50.28|51.63|50.23|174
1659540900000|2022-08-03 15:35:00|51.64|50.24|51.69|50.29|51.73|50.33|51.63|50.23|138
1659541200000|2022-08-03 15:40:00|51.71|50.31|51.73|50.33|51.81|50.41|51.68|50.28|176
1659541500000|2022-08-03 15:45:00|51.74|50.34|51.68|50.28|51.75|50.35|51.66|50.26|143
1659541800000|2022-08-03 15:50:00|51.69|50.29|51.73|50.33|51.74|50.34|51.53|50.13|273
1659542100000|2022-08-03 15:55:00|51.72|50.32|51.65|50.25|51.76|50.36|51.59|50.19|203
1659542400000|2022-08-03 16:00:00|51.63|50.23|51.69|50.29|51.69|50.29|51.61|50.21|213
1659542700000|2022-08-03 16:05:00|51.68|50.28|51.62|50.22|51.78|50.38|51.61|50.21|187
1659543000000|2022-08-03 16:10:00|51.63|50.23|51.7|50.3|51.72|50.32|51.54|50.14|202
1659543300000|2022-08-03 16:15:00|51.69|50.29|51.68|50.28|51.71|50.31|51.62|50.22|155
1659543600000|2022-08-03 16:20:00|51.69|50.29|51.85|50.45|51.89|50.49|51.68|50.28|192
1659543900000|2022-08-03 16:25:00|51.84|50.44|51.83|50.43|51.9|50.5|51.78|50.38|157
1659544200000|2022-08-03 16:30:00|51.84|50.44|52.02|50.62|52.04|50.64|51.84|50.44|242
1659544500000|2022-08-03 16:35:00|52.03|50.63|52|50.6|52.08|50.68|51.96|50.56|126
1659544800000|2022-08-03 16:40:00|51.99|50.59|52.06|50.66|52.07|50.67|51.98|50.58|130
1659545100000|2022-08-03 16:45:00|52.05|50.65|51.96|50.56|52.12|50.72|51.95|50.55|143
1659545400000|2022-08-03 16:50:00|51.97|50.57|52.14|50.74|52.17|50.77|51.96|50.56|166
1659545700000|2022-08-03 16:55:00|52.13|50.73|51.94|50.54|52.21|50.81|51.92|50.52|266
1659546000000|2022-08-03 17:00:00|51.93|50.53|52.03|50.63|52.04|50.64|51.92|50.52|202
1659546300000|2022-08-03 17:05:00|52.04|50.64|51.95|50.55|52.04|50.64|51.94|50.54|186
1659546600000|2022-08-03 17:10:00|51.94|50.54|51.99|50.59|52.01|50.61|51.89|50.49|117
1659546900000|2022-08-03 17:15:00|51.98|50.58|52.03|50.63|52.16|50.76|51.96|50.56|157
1659547200000|2022-08-03 17:20:00|52.02|50.62|52.06|50.66|52.13|50.73|51.98|50.58|183
1659547500000|2022-08-03 17:25:00|52.07|50.67|52.14|50.74|52.14|50.74|52.02|50.62|111
1659547800000|2022-08-03 17:30:00|52.13|50.73|52.17|50.77|52.18|50.78|52.08|50.68|217
1659548100000|2022-08-03 17:35:00|52.16|50.76|52.05|50.65|52.21|50.81|51.99|50.59|198
1659548400000|2022-08-03 17:40:00|52.04|50.64|52.06|50.66|52.07|50.67|51.96|50.56|161
1659548700000|2022-08-03 17:45:00|52.07|50.67|52.04|50.64|52.07|50.67|51.99|50.59|110
1659549000000|2022-08-03 17:50:00|52.03|50.63|52.03|50.63|52.06|50.66|51.99|50.59|85
1659549300000|2022-08-03 17:55:00|52.02|50.62|52.01|50.61|52.05|50.65|51.98|50.58|100
1659549600000|2022-08-03 18:00:00|52|50.6|51.98|50.58|52.04|50.64|51.94|50.54|185
1659549900000|2022-08-03 18:05:00|51.99|50.59|51.83|50.43|52|50.6|51.8|50.4|191
1659550200000|2022-08-03 18:10:00|51.82|50.42|51.9|50.5|51.91|50.51|51.82|50.42|95
1659550500000|2022-08-03 18:15:00|51.89|50.49|52|50.6|52.01|50.61|51.88|50.48|118
1659550800000|2022-08-03 18:20:00|52.01|50.61|52.09|50.69|52.1|50.7|52.01|50.61|97
1659551100000|2022-08-03 18:25:00|52.1|50.7|52.1|50.7|52.1|50.7|52.03|50.63|101
1659551400000|2022-08-03 18:30:00|52.09|50.69|52.1|50.7|52.17|50.77|52.07|50.67|110
1659551700000|2022-08-03 18:35:00|52.11|50.71|52.12|50.72|52.14|50.74|52.1|50.7|98
1659552000000|2022-08-03 18:40:00|52.13|50.73|52.06|50.66|52.13|50.73|52.03|50.63|65
1659552300000|2022-08-03 18:45:00|52.05|50.65|52.15|50.75|52.18|50.78|52.03|50.63|111
1659552600000|2022-08-03 18:50:00|52.16|50.76|52.12|50.72|52.18|50.78|52.1|50.7|85
1659552900000|2022-08-03 18:55:00|52.11|50.71|52.09|50.69|52.13|50.73|52.07|50.67|69
1659553200000|2022-08-03 19:00:00|52.08|50.68|52.21|50.81|52.22|50.82|52.08|50.68|92
1659553500000|2022-08-03 19:05:00|52.22|50.82|52.07|50.67|52.22|50.82|52.07|50.67|98
1659553800000|2022-08-03 19:10:00|52.06|50.66|52.01|50.61|52.07|50.67|51.98|50.58|118
1659554100000|2022-08-03 19:15:00|52|50.6|52.04|50.64|52.05|50.65|51.98|50.58|131
1659554400000|2022-08-03 19:20:00|52.05|50.65|52.06|50.66|52.12|50.72|52.05|50.65|107
1659554700000|2022-08-03 19:25:00|52.07|50.67|52.03|50.63|52.09|50.69|52.03|50.63|68
1659555000000|2022-08-03 19:30:00|52.04|50.64|52.1|50.7|52.12|50.72|52.04|50.64|86
1659555300000|2022-08-03 19:35:00|52.11|50.71|52.08|50.68|52.17|50.77|52.02|50.62|132
1659555600000|2022-08-03 19:40:00|52.09|50.69|52.31|50.91|52.35|50.95|52.07|50.67|199
1659555900000|2022-08-03 19:45:00|52.3|50.9|52.13|50.73|52.37|50.97|52.1|50.7|277
1659556200000|2022-08-03 19:50:00|52.14|50.74|52.21|50.81|52.22|50.82|52.1|50.7|197
1659556500000|2022-08-03 19:55:00|52.2|50.8|52.12|50.72|52.2|50.8|52.07|50.67|156
1659556800000|2022-08-03 20:00:00|52.11|50.71|52.09|50.69|52.21|50.81|52.05|50.65|206
1659557100000|2022-08-03 20:05:00|52.07|50.67|52.04|50.64|52.11|50.71|51.99|50.59|196
1659557400000|2022-08-03 20:10:00|52.03|50.63|52|50.6|52.04|50.64|51.97|50.57|166
1659557700000|2022-08-03 20:15:00|51.99|50.59|51.94|50.54|52|50.6|51.9|50.5|117
1659558000000|2022-08-03 20:20:00|51.93|50.53|51.87|50.47|51.94|50.54|51.8|50.4|175
1659558300000|2022-08-03 20:25:00|51.86|50.46|51.84|50.44|51.88|50.48|51.82|50.42|134
1659558600000|2022-08-03 20:30:00|51.83|50.43|51.65|50.25|51.86|50.46|51.63|50.23|155
1659558900000|2022-08-03 20:35:00|51.66|50.26|51.73|50.33|51.79|50.39|51.65|50.25|149
1659559200000|2022-08-03 20:40:00|51.74|50.34|51.75|50.35|51.81|50.41|51.72|50.32|113
1659559500000|2022-08-03 20:45:00|51.74|50.34|51.78|50.38|51.82|50.42|51.72|50.32|163
1659559800000|2022-08-03 20:50:00|51.77|50.37|51.81|50.41|51.81|50.41|51.75|50.35|103
1659560100000|2022-08-03 20:55:00|51.8|50.4|51.74|50.34|51.81|50.41|51.71|50.31|90
1659560400000|2022-08-03 21:00:00|51.75|50.35|51.86|50.46|51.87|50.47|51.75|50.35|66
1659560700000|2022-08-03 21:05:00|51.85|50.45|51.91|50.51|51.91|50.51|51.84|50.44|19
1659561000000|2022-08-03 21:10:00|51.9|50.5|51.69|50.29|51.91|50.51|51.68|50.28|257
1659561300000|2022-08-03 21:15:00|51.67|50.27|51.71|50.31|51.71|50.31|51.66|50.26|81
1659561600000|2022-08-03 21:20:00|51.7|50.3|51.73|50.33|51.73|50.33|51.69|50.29|100
1659561900000|2022-08-03 21:25:00|51.74|50.34|51.79|50.39|51.8|50.4|51.74|50.34|73
1659562200000|2022-08-03 21:30:00|51.78|50.38|51.91|50.51|51.91|50.51|51.78|50.38|93
1659562500000|2022-08-03 21:35:00|51.9|50.5|51.94|50.54|51.95|50.55|51.9|50.5|58
1659562800000|2022-08-03 21:40:00|51.95|50.55|52|50.6|52.07|50.67|51.94|50.54|145
1659563100000|2022-08-03 21:45:00|51.99|50.59|51.94|50.54|52|50.6|51.88|50.48|110
1659563400000|2022-08-03 21:50:00|51.93|50.53|51.76|50.36|51.94|50.54|51.75|50.35|97
1659563700000|2022-08-03 21:55:00|51.77|50.37|51.67|50.27|51.77|50.37|51.66|50.26|86
1659564000000|2022-08-03 22:00:00|51.68|50.28|51.68|50.28|51.72|50.32|51.62|50.22|183
1659564300000|2022-08-03 22:05:00|51.7|50.3|51.68|50.28|51.7|50.3|51.59|50.19|133
1659564600000|2022-08-03 22:10:00|51.67|50.27|51.7|50.3|51.74|50.34|51.62|50.22|136
1659564900000|2022-08-03 22:15:00|51.71|50.31|51.48|50.08|51.71|50.31|51.47|50.07|192
1659565200000|2022-08-03 22:20:00|51.47|50.07|51.36|49.96|51.49|50.09|51.31|49.91|223
1659565500000|2022-08-03 22:25:00|51.35|49.95|51.39|49.99|51.43|50.03|51.3|49.9|120
1659565800000|2022-08-03 22:30:00|51.38|49.98|51.19|49.79|51.46|50.06|51.19|49.79|185
1659566100000|2022-08-03 22:35:00|51.2|49.8|51.23|49.83|51.3|49.9|51.2|49.8|144
1659566400000|2022-08-03 22:40:00|51.22|49.82|51.06|49.66|51.25|49.85|50.94|49.54|204
1659566700000|2022-08-03 22:45:00|51.05|49.65|50.97|49.57|51.13|49.73|50.92|49.52|176
1659567000000|2022-08-03 22:50:00|50.98|49.58|50.91|49.51|51.02|49.62|50.9|49.5|169
1659567300000|2022-08-03 22:55:00|50.9|49.5|50.93|49.53|50.98|49.58|50.81|49.41|246
1659567600000|2022-08-03 23:00:00|50.92|49.52|50.73|49.33|50.93|49.53|50.72|49.32|254
1659567900000|2022-08-03 23:05:00|50.72|49.32|50.72|49.32|50.8|49.4|50.71|49.31|226
1659568200000|2022-08-03 23:10:00|50.73|49.33|50.62|49.22|50.77|49.37|50.58|49.18|248
1659568500000|2022-08-03 23:15:00|50.61|49.21|50.65|49.25|50.7|49.3|50.57|49.17|180
1659568800000|2022-08-03 23:20:00|50.64|49.24|50.66|49.26|50.74|49.34|50.6|49.2|241
1659569100000|2022-08-03 23:25:00|50.67|49.27|50.65|49.25|50.71|49.31|50.58|49.18|234
1659569400000|2022-08-03 23:30:00|50.64|49.24|50.64|49.24|50.73|49.33|50.61|49.21|277
1659569700000|2022-08-03 23:35:00|50.65|49.25|50.59|49.19|50.69|49.29|50.56|49.16|189
1659570000000|2022-08-03 23:40:00|50.6|49.2|50.81|49.41|50.86|49.46|50.58|49.18|245
1659570300000|2022-08-03 23:45:00|50.8|49.4|50.8|49.4|50.82|49.42|50.76|49.36|111
1659570600000|2022-08-03 23:50:00|50.79|49.39|50.77|49.37|50.84|49.44|50.77|49.37|109
1659570900000|2022-08-03 23:55:00|50.76|49.36|50.75|49.35|50.79|49.39|50.73|49.33|93
1659571200000|2022-08-04 00:00:00|50.76|49.36|50.79|49.39|50.8|49.4|50.71|49.31|150
1659571500000|2022-08-04 00:05:00|50.8|49.4|50.83|49.43|50.83|49.43|50.75|49.35|135
1659571800000|2022-08-04 00:10:00|50.84|49.44|50.8|49.4|50.85|49.45|50.8|49.4|86
1659572100000|2022-08-04 00:15:00|50.81|49.41|50.9|49.5|50.92|49.52|50.78|49.38|188
1659572400000|2022-08-04 00:20:00|50.91|49.51|51.21|49.81|51.21|49.81|50.89|49.49|249
1659572700000|2022-08-04 00:25:00|51.22|49.82|51.22|49.82|51.23|49.83|51.12|49.72|191
1659573000000|2022-08-04 00:30:00|51.21|49.81|51.06|49.66|51.25|49.85|51.06|49.66|251
1659573300000|2022-08-04 00:35:00|51.04|49.64|51.06|49.66|51.12|49.72|51.01|49.61|185
1659573600000|2022-08-04 00:40:00|51.07|49.67|51.15|49.75|51.22|49.82|51.06|49.66|163
1659573900000|2022-08-04 00:45:00|51.14|49.74|51.16|49.76|51.16|49.76|51.08|49.68|220
1659574200000|2022-08-04 00:50:00|51.17|49.77|51.3|49.9|51.3|50.15|50.85|49.74|151
1659574500000|2022-08-04 00:55:00|51.29|49.89|51.31|49.91|51.33|49.93|51.26|49.86|201
1659574800000|2022-08-04 01:00:00|51.3|49.9|51.49|50.09|51.51|50.11|51.28|49.88|157
1659575100000|2022-08-04 01:05:00|51.5|50.1|51.55|50.15|51.59|50.19|51.48|50.08|127
1659575400000|2022-08-04 01:10:00|51.57|50.17|51.52|50.12|51.59|50.19|51.45|50.05|189
1659575700000|2022-08-04 01:15:00|51.51|50.11|51.55|50.15|51.6|50.2|51.47|50.07|185
1659576000000|2022-08-04 01:20:00|51.54|50.14|51.5|50.1|51.6|50.2|51.48|50.08|126
1659576300000|2022-08-04 01:25:00|51.51|50.11|51.58|50.18|51.63|50.23|51.43|50.03|193
1659576600000|2022-08-04 01:30:00|51.59|50.19|51.6|50.2|51.68|50.28|51.55|50.15|194
1659576900000|2022-08-04 01:35:00|51.59|50.19|51.7|50.3|51.72|50.32|51.57|50.17|237
1659577200000|2022-08-04 01:40:00|51.71|50.31|51.73|50.33|51.74|50.34|51.67|50.27|151
1659577500000|2022-08-04 01:45:00|51.72|50.32|51.67|50.27|51.74|50.34|51.64|50.24|166
1659577800000|2022-08-04 01:50:00|51.66|50.26|51.51|50.11|51.67|50.27|51.48|50.08|157
1659578100000|2022-08-04 01:55:00|51.52|50.12|51.55|50.15|51.56|50.16|51.5|50.1|93
1659578400000|2022-08-04 02:00:00|51.57|50.17|51.52|50.12|51.62|50.22|51.52|50.12|200
1659578700000|2022-08-04 02:05:00|51.53|50.13|51.52|50.12|51.71|50.31|51.51|50.11|155
1659579000000|2022-08-04 02:10:00|51.53|50.13|51.42|50.02|51.53|50.13|51.41|50.01|157
1659579300000|2022-08-04 02:15:00|51.43|50.03|51.5|50.1|51.51|50.11|51.38|49.98|168
1659579600000|2022-08-04 02:20:00|51.49|50.09|51.66|50.26|51.67|50.27|51.49|50.09|93
1659579900000|2022-08-04 02:25:00|51.67|50.27|51.69|50.29|51.72|50.32|51.61|50.21|108
1659580200000|2022-08-04 02:30:00|51.7|50.3|51.67|50.27|51.72|50.32|51.64|50.24|137
1659580500000|2022-08-04 02:35:00|51.68|50.28|51.68|50.28|51.72|50.32|51.63|50.23|114
1659580800000|2022-08-04 02:40:00|51.67|50.27|51.66|50.26|51.68|50.28|51.6|50.2|98
1659581100000|2022-08-04 02:45:00|51.67|50.27|51.6|50.2|51.68|50.28|51.59|50.19|135
1659581400000|2022-08-04 02:50:00|51.61|50.21|51.57|50.17|51.63|50.23|51.55|50.15|131
1659581700000|2022-08-04 02:55:00|51.56|50.16|51.6|50.2|51.62|50.22|51.55|50.15|96
1659582000000|2022-08-04 03:00:00|51.61|50.21|51.54|50.14|51.65|50.25|51.54|50.14|117
1659582300000|2022-08-04 03:05:00|51.55|50.15|51.49|50.09|51.58|50.18|51.47|50.07|104
1659582600000|2022-08-04 03:10:00|51.48|50.08|51.42|50.02|51.5|50.1|51.42|50.02|43
1659582900000|2022-08-04 03:15:00|51.41|50.01|51.45|50.05|51.48|50.08|51.4|50|98
1659583200000|2022-08-04 03:20:00|51.44|50.04|51.42|50.02|51.48|50.08|51.42|50.02|88
1659583500000|2022-08-04 03:25:00|51.43|50.03|51.34|49.94|51.47|50.07|51.34|49.94|145
1659583800000|2022-08-04 03:30:00|51.33|49.93|51.4|50|51.41|50.01|51.32|49.92|123
1659584100000|2022-08-04 03:35:00|51.41|50.01|51.53|50.13|51.56|50.16|51.4|50|172
1659584400000|2022-08-04 03:40:00|51.52|50.12|51.38|49.98|51.54|50.14|51.35|49.95|116
1659584700000|2022-08-04 03:45:00|51.37|49.97|51.43|50.03|51.47|50.07|51.37|49.97|145
1659585000000|2022-08-04 03:50:00|51.44|50.04|51.42|50.02|51.48|50.08|51.41|50.01|102
1659585300000|2022-08-04 03:55:00|51.43|50.03|51.53|50.13|51.53|50.13|51.38|49.98|157
1659585600000|2022-08-04 04:00:00|51.54|50.14|51.51|50.11|51.58|50.18|51.46|50.06|201
1659585900000|2022-08-04 04:05:00|51.52|50.12|51.56|50.16|51.58|50.18|51.5|50.1|94
1659586200000|2022-08-04 04:10:00|51.55|50.15|51.64|50.24|51.67|50.27|51.55|50.15|175
1659586500000|2022-08-04 04:15:00|51.65|50.25|51.58|50.18|51.65|50.25|51.56|50.16|140
1659586800000|2022-08-04 04:20:00|51.57|50.17|51.53|50.13|51.59|50.19|51.49|50.09|140
1659587100000|2022-08-04 04:25:00|51.52|50.12|51.68|50.28|51.69|50.29|51.52|50.12|148
1659587400000|2022-08-04 04:30:00|51.67|50.27|51.62|50.22|51.69|50.29|51.58|50.18|228
1659587700000|2022-08-04 04:35:00|51.63|50.23|51.68|50.28|51.7|50.3|51.63|50.23|180
1659588000000|2022-08-04 04:40:00|51.67|50.27|51.62|50.22|51.7|50.3|51.62|50.22|157
1659588300000|2022-08-04 04:45:00|51.63|50.23|51.63|50.23|51.66|50.26|51.61|50.21|120
1659588600000|2022-08-04 04:50:00|51.62|50.22|51.57|50.17|51.63|50.23|51.54|50.14|102
1659588900000|2022-08-04 04:55:00|51.58|50.18|51.61|50.21|51.65|50.25|51.54|50.14|102
1659589200000|2022-08-04 05:00:00|51.62|50.22|51.77|50.37|51.81|50.41|51.6|50.2|156
1659589500000|2022-08-04 05:05:00|51.76|50.36|51.62|50.22|51.78|50.38|51.59|50.19|157
1659589800000|2022-08-04 05:10:00|51.61|50.21|51.51|50.11|51.64|50.24|51.49|50.09|59
1659590100000|2022-08-04 05:15:00|51.52|50.12|51.51|50.11|51.52|50.12|51.48|50.08|77
1659590400000|2022-08-04 05:20:00|51.5|50.1|51.48|50.08|51.52|50.12|51.45|50.05|100
1659590700000|2022-08-04 05:25:00|51.47|50.07|51.47|50.07|51.51|50.11|51.46|50.06|64
1659591000000|2022-08-04 05:30:00|51.46|50.06|51.5|50.1|51.51|50.11|51.44|50.04|63
1659591300000|2022-08-04 05:35:00|51.49|50.09|51.51|50.11|51.53|50.13|51.49|50.09|23
1659591600000|2022-08-04 05:40:00|51.52|50.12|51.54|50.14|51.59|50.19|51.52|50.12|60
1659591900000|2022-08-04 05:45:00|51.53|50.13|51.64|50.24|51.64|50.24|51.53|50.13|85
1659592200000|2022-08-04 05:50:00|51.65|50.25|51.63|50.23|51.67|50.27|51.62|50.22|74
1659592500000|2022-08-04 05:55:00|51.62|50.22|51.61|50.21|51.68|50.28|51.59|50.19|126
1659592800000|2022-08-04 06:00:00|51.6|50.2|51.67|50.27|51.69|50.29|51.6|50.2|62
1659593100000|2022-08-04 06:05:00|51.66|50.26|51.68|50.28|51.75|50.35|51.63|50.23|117
1659593400000|2022-08-04 06:10:00|51.69|50.29|51.63|50.23|51.71|50.31|51.63|50.23|63
1659593700000|2022-08-04 06:15:00|51.62|50.22|51.03|49.63|51.63|50.23|51.02|49.62|345
1659594000000|2022-08-04 06:20:00|51.04|49.64|50.99|49.59|51.19|49.79|50.9|49.5|413
1659594300000|2022-08-04 06:25:00|50.98|49.58|50.77|49.37|50.98|49.58|50.76|49.36|248
1659594600000|2022-08-04 06:30:00|50.76|49.36|50.94|49.54|50.94|49.54|50.64|49.24|323
1659594900000|2022-08-04 06:35:00|50.95|49.55|50.93|49.53|51.09|49.69|50.89|49.49|263
1659595200000|2022-08-04 06:40:00|50.92|49.52|51.02|49.62|51.02|49.62|50.86|49.46|181
1659595500000|2022-08-04 06:45:00|51.01|49.61|50.97|49.57|51.1|49.7|50.96|49.56|169
1659595800000|2022-08-04 06:50:00|50.98|49.58|50.98|49.58|51.05|49.65|50.93|49.53|139
1659596100000|2022-08-04 06:55:00|50.97|49.57|51.07|49.67|51.08|49.68|50.96|49.56|153
1659596400000|2022-08-04 07:00:00|51.06|49.66|51.05|49.65|51.06|49.66|50.92|49.52|155
1659596700000|2022-08-04 07:05:00|51.06|49.66|51.17|49.77|51.2|49.8|51.05|49.65|163
1659597000000|2022-08-04 07:10:00|51.16|49.76|51.16|49.76|51.22|49.82|51.15|49.75|172
1659597300000|2022-08-04 07:15:00|51.17|49.77|51.19|49.79|51.21|49.81|51.08|49.68|191
1659597600000|2022-08-04 07:20:00|51.21|49.81|51.24|49.84|51.25|49.85|51.15|49.75|205
1659597900000|2022-08-04 07:25:00|51.23|49.83|51.23|49.83|51.25|49.85|51.2|49.8|93
1659598200000|2022-08-04 07:30:00|51.22|49.82|51.14|49.74|51.25|49.85|51.13|49.73|116
1659598500000|2022-08-04 07:35:00|51.13|49.73|51.1|49.7|51.16|49.76|51.04|49.64|122
1659598800000|2022-08-04 07:40:00|51.11|49.71|51.12|49.72|51.17|49.77|51.08|49.68|102
1659599100000|2022-08-04 07:45:00|51.11|49.71|51.14|49.74|51.14|49.74|51.05|49.65|121
1659599400000|2022-08-04 07:50:00|51.13|49.73|51.05|49.65|51.14|49.74|51.05|49.65|130
1659599700000|2022-08-04 07:55:00|51.06|49.66|51.01|49.61|51.06|49.66|50.92|49.52|216
1659600000000|2022-08-04 08:00:00|51.02|49.62|50.96|49.56|51.03|49.63|50.93|49.53|118
1659600300000|2022-08-04 08:05:00|50.97|49.57|50.78|49.38|50.97|49.57|50.78|49.38|185
1659600600000|2022-08-04 08:10:00|50.77|49.37|50.85|49.45|50.87|49.47|50.77|49.37|147
1659600900000|2022-08-04 08:15:00|50.86|49.46|50.81|49.41|50.97|49.57|50.8|49.4|181
1659601200000|2022-08-04 08:20:00|50.82|49.42|50.91|49.51|50.93|49.53|50.8|49.4|127
1659601500000|2022-08-04 08:25:00|50.92|49.52|50.94|49.54|50.98|49.58|50.92|49.52|153
1659601800000|2022-08-04 08:30:00|50.95|49.55|50.96|49.56|51.02|49.62|50.89|49.49|172
1659602100000|2022-08-04 08:35:00|50.95|49.55|50.82|49.42|50.98|49.58|50.79|49.39|144
1659602400000|2022-08-04 08:40:00|50.83|49.43|50.81|49.41|50.88|49.48|50.78|49.38|174
1659602700000|2022-08-04 08:45:00|50.82|49.42|50.79|49.39|50.86|49.46|50.71|49.31|175
1659603000000|2022-08-04 08:50:00|50.78|49.38|50.75|49.35|50.8|49.4|50.66|49.26|220
1659603300000|2022-08-04 08:55:00|50.74|49.34|50.64|49.24|50.76|49.36|50.57|49.17|191
1659603600000|2022-08-04 09:00:00|50.63|49.23|50.68|49.28|50.69|49.29|50.54|49.14|237
1659603900000|2022-08-04 09:05:00|50.69|49.29|50.73|49.33|50.76|49.36|50.67|49.27|257
1659604200000|2022-08-04 09:10:00|50.75|49.35|50.77|49.37|50.79|49.39|50.73|49.33|41
1659604500000|2022-08-04 09:15:00|50.78|49.38|50.75|49.35|50.79|49.39|50.75|49.35|14
1659604800000|2022-08-04 09:20:00|50.77|49.37|50.75|49.35|50.78|49.38|50.72|49.32|126
1659605100000|2022-08-04 09:25:00|50.76|49.36|50.86|49.46|50.86|49.46|50.75|49.35|214
1659605400000|2022-08-04 09:30:00|50.85|49.45|50.73|49.33|50.88|49.48|50.68|49.28|163
1659605700000|2022-08-04 09:35:00|50.74|49.34|50.68|49.28|50.74|49.34|50.64|49.24|102
1659606000000|2022-08-04 09:40:00|50.67|49.27|50.76|49.36|50.82|49.42|50.67|49.27|227
1659606300000|2022-08-04 09:45:00|50.77|49.37|50.84|49.44|50.84|49.44|50.74|49.34|112
1659606600000|2022-08-04 09:50:00|50.83|49.43|50.81|49.41|50.87|49.47|50.81|49.41|142
1659606900000|2022-08-04 09:55:00|50.8|49.4|50.83|49.43|50.83|49.43|50.8|49.4|66
1659607200000|2022-08-04 10:00:00|50.82|49.42|50.92|49.52|50.94|49.54|50.81|49.41|142
1659607500000|2022-08-04 10:05:00|50.91|49.51|50.93|49.53|51|49.6|50.91|49.51|132
1659607800000|2022-08-04 10:10:00|50.94|49.54|50.96|49.56|50.97|49.57|50.88|49.48|179
1659608100000|2022-08-04 10:15:00|50.97|49.57|50.96|49.56|51|49.6|50.91|49.51|144
1659608400000|2022-08-04 10:20:00|50.95|49.55|51|49.6|51.01|49.61|50.95|49.55|108
1659608700000|2022-08-04 10:25:00|50.99|49.59|50.97|49.57|51|49.6|50.96|49.56|86
1659609000000|2022-08-04 10:30:00|50.96|49.56|51|49.6|51.03|49.63|50.92|49.52|111
1659609300000|2022-08-04 10:35:00|51.01|49.61|50.89|49.49|51.01|49.61|50.86|49.46|118
1659609600000|2022-08-04 10:40:00|50.88|49.48|50.82|49.42|50.9|49.5|50.81|49.41|143
1659609900000|2022-08-04 10:45:00|50.83|49.43|50.77|49.37|50.83|49.43|50.74|49.34|135
1659610200000|2022-08-04 10:50:00|50.78|49.38|50.82|49.42|50.84|49.44|50.77|49.37|101
1659610500000|2022-08-04 10:55:00|50.81|49.41|50.85|49.45|50.87|49.47|50.74|49.34|181
1659610800000|2022-08-04 11:00:00|50.84|49.44|50.8|49.4|50.84|49.44|50.76|49.36|106
1659611100000|2022-08-04 11:05:00|50.79|49.39|50.87|49.47|50.89|49.49|50.79|49.39|133
1659611400000|2022-08-04 11:10:00|50.85|49.45|50.74|49.34|50.85|49.45|50.74|49.34|127
1659611700000|2022-08-04 11:15:00|50.73|49.33|50.76|49.36|50.79|49.39|50.7|49.3|122
1659612000000|2022-08-04 11:20:00|50.75|49.35|50.87|49.47|50.89|49.49|50.66|49.26|224
1659612300000|2022-08-04 11:25:00|50.88|49.48|50.85|49.45|50.93|49.53|50.81|49.41|149
1659612600000|2022-08-04 11:30:00|50.86|49.46|50.87|49.47|50.9|49.5|50.81|49.41|108
1659612900000|2022-08-04 11:35:00|50.88|49.48|50.88|49.48|50.88|49.48|50.8|49.4|55
1659613200000|2022-08-04 11:40:00|50.89|49.49|50.91|49.51|50.97|49.57|50.89|49.49|93
1659613500000|2022-08-04 11:45:00|50.92|49.52|50.92|49.52|50.93|49.53|50.86|49.46|95
1659613800000|2022-08-04 11:50:00|50.91|49.51|50.66|49.26|50.94|49.54|50.66|49.26|132
1659614100000|2022-08-04 11:55:00|50.67|49.27|50.66|49.26|50.72|49.32|50.65|49.25|109
1659614400000|2022-08-04 12:00:00|50.65|49.25|50.73|49.33|50.79|49.39|50.6|49.2|303
1659614700000|2022-08-04 12:05:00|50.72|49.32|50.54|49.14|50.74|49.34|50.54|49.14|229
1659615000000|2022-08-04 12:10:00|50.56|49.16|50.48|49.08|50.67|49.27|50.46|49.06|247
1659615300000|2022-08-04 12:15:00|50.49|49.09|50.54|49.14|50.54|49.14|50.45|49.05|148
1659615600000|2022-08-04 12:20:00|50.53|49.13|50.43|49.03|50.56|49.16|50.36|48.96|135
1659615900000|2022-08-04 12:25:00|50.42|49.02|50.49|49.09|50.51|49.11|50.29|48.89|172
1659616200000|2022-08-04 12:30:00|50.48|49.08|50.53|49.13|50.56|49.16|50.39|48.99|255
1659616500000|2022-08-04 12:35:00|50.52|49.12|50.56|49.16|50.57|49.17|50.46|49.06|191
1659616800000|2022-08-04 12:40:00|50.57|49.17|50.46|49.06|50.57|49.17|50.45|49.05|139
1659617100000|2022-08-04 12:45:00|50.45|49.05|50.57|49.17|50.59|49.19|50.43|49.03|123
1659617400000|2022-08-04 12:50:00|50.56|49.16|50.61|49.21|50.66|49.26|50.5|49.1|84
1659617700000|2022-08-04 12:55:00|50.6|49.2|50.56|49.16|50.61|49.21|50.53|49.13|100
1659618000000|2022-08-04 13:00:00|50.55|49.15|50.46|49.06|50.57|49.17|50.45|49.05|119
1659618300000|2022-08-04 13:05:00|50.45|49.05|50.56|49.16|50.57|49.17|50.43|49.03|132
1659618600000|2022-08-04 13:10:00|50.55|49.15|50.74|49.34|50.78|49.38|50.55|49.15|102
1659618900000|2022-08-04 13:15:00|50.73|49.33|50.72|49.32|50.78|49.38|50.62|49.22|144
1659619200000|2022-08-04 13:20:00|50.71|49.31|50.78|49.38|50.79|49.39|50.67|49.27|108
1659619500000|2022-08-04 13:25:00|50.77|49.37|50.75|49.35|50.79|49.39|50.71|49.31|124
1659619800000|2022-08-04 13:30:00|50.76|49.36|50.81|49.41|50.84|49.44|50.67|49.27|283
1659620100000|2022-08-04 13:35:00|50.8|49.4|50.68|49.28|50.91|49.51|50.67|49.27|226
1659620400000|2022-08-04 13:40:00|50.67|49.27|51.08|49.68|51.09|49.69|50.67|49.27|267
1659620700000|2022-08-04 13:45:00|51.07|49.67|51.25|49.85|51.26|49.86|50.97|49.57|271
1659621000000|2022-08-04 13:50:00|51.24|49.84|51.1|49.7|51.31|49.91|51.06|49.66|285
1659621300000|2022-08-04 13:55:00|51.09|49.69|51.09|49.69|51.18|49.78|51.06|49.66|210
1659621600000|2022-08-04 14:00:00|51.1|49.7|51.18|49.78|51.2|49.8|51.06|49.66|168
1659621900000|2022-08-04 14:05:00|51.17|49.77|51.07|49.67|51.22|49.82|51.05|49.65|197
1659622200000|2022-08-04 14:10:00|51.06|49.66|50.87|49.47|51.07|49.67|50.85|49.45|171
1659622500000|2022-08-04 14:15:00|50.88|49.48|50.66|49.26|50.92|49.52|50.6|49.2|252
1659622800000|2022-08-04 14:20:00|50.65|49.25|50.67|49.27|50.7|49.3|50.56|49.16|204
1659623100000|2022-08-04 14:25:00|50.66|49.26|50.5|49.1|50.66|49.26|50.44|49.04|185
1659623400000|2022-08-04 14:30:00|50.49|49.09|50.31|48.91|50.51|49.11|50.28|48.88|202
1659623700000|2022-08-04 14:35:00|50.32|48.92|50.35|48.95|50.41|49.01|50.31|48.91|194
1659624000000|2022-08-04 14:40:00|50.36|48.96|50.53|49.13|50.54|49.14|50.34|48.94|225
1659624300000|2022-08-04 14:45:00|50.54|49.14|50.72|49.32|50.74|49.34|50.51|49.11|175
1659624600000|2022-08-04 14:50:00|50.71|49.31|50.68|49.28|50.72|49.32|50.65|49.25|129
1659624900000|2022-08-04 14:55:00|50.69|49.29|50.81|49.41|50.82|49.42|50.67|49.27|125
1659625200000|2022-08-04 15:00:00|50.82|49.42|50.79|49.39|50.82|49.42|50.71|49.31|150
1659625500000|2022-08-04 15:05:00|50.8|49.4|50.71|49.31|50.83|49.43|50.71|49.31|83
1659625800000|2022-08-04 15:10:00|50.72|49.32|50.69|49.29|50.74|49.34|50.6|49.2|138
1659626100000|2022-08-04 15:15:00|50.68|49.28|50.77|49.37|50.78|49.38|50.62|49.22|136
1659626400000|2022-08-04 15:20:00|50.78|49.38|50.68|49.28|50.84|49.44|50.67|49.27|110
1659626700000|2022-08-04 15:25:00|50.69|49.29|50.72|49.32|50.78|49.38|50.68|49.28|124
1659627000000|2022-08-04 15:30:00|50.73|49.33|50.78|49.38|50.82|49.42|50.72|49.32|136
1659627300000|2022-08-04 15:35:00|50.77|49.37|50.64|49.24|50.81|49.41|50.64|49.24|176
1659627600000|2022-08-04 15:40:00|50.65|49.25|50.65|49.25|50.72|49.32|50.6|49.2|131
1659627900000|2022-08-04 15:45:00|50.66|49.26|50.78|49.38|50.79|49.39|50.65|49.25|116
1659628200000|2022-08-04 15:50:00|50.79|49.39|50.88|49.48|50.93|49.53|50.78|49.38|153
1659628500000|2022-08-04 15:55:00|50.89|49.49|50.86|49.46|50.91|49.51|50.85|49.45|68
1659628800000|2022-08-04 16:00:00|50.87|49.47|50.87|49.47|50.92|49.52|50.79|49.39|116
1659629100000|2022-08-04 16:05:00|50.88|49.48|50.94|49.54|50.96|49.56|50.79|49.39|71
1659629400000|2022-08-04 16:10:00|50.95|49.55|50.96|49.56|51|49.6|50.92|49.52|84
1659629700000|2022-08-04 16:15:00|50.95|49.55|50.97|49.57|51|49.6|50.93|49.53|47
1659630000000|2022-08-04 16:20:00|50.98|49.58|51|49.6|51.01|49.61|50.93|49.53|113
1659630300000|2022-08-04 16:25:00|50.99|49.59|50.86|49.46|51|49.6|50.83|49.43|106
1659630600000|2022-08-04 16:30:00|50.85|49.45|50.73|49.33|50.85|49.45|50.72|49.32|142
1659630900000|2022-08-04 16:35:00|50.74|49.34|50.73|49.33|50.75|49.35|50.7|49.3|56
1659631200000|2022-08-04 16:40:00|50.74|49.34|50.73|49.33|50.74|49.34|50.66|49.26|63
1659631500000|2022-08-04 16:45:00|50.74|49.34|50.24|48.84|50.74|49.34|50.21|48.81|200
1659631800000|2022-08-04 16:50:00|50.25|48.85|50.13|48.73|50.32|48.92|50.08|48.68|278
1659632100000|2022-08-04 16:55:00|50.14|48.74|50.21|48.81|50.26|48.86|50.1|48.7|204
1659632400000|2022-08-04 17:00:00|50.22|48.82|50.23|48.83|50.27|48.87|50.18|48.78|89
1659632700000|2022-08-04 17:05:00|50.24|48.84|50.31|48.91|50.45|49.05|50.24|48.84|146
1659633000000|2022-08-04 17:10:00|50.3|48.9|50.34|48.94|50.41|49.01|50.3|48.9|129
1659633300000|2022-08-04 17:15:00|50.35|48.95|50.42|49.02|50.45|49.05|50.35|48.95|91
1659633600000|2022-08-04 17:20:00|50.41|49.01|50.38|48.98|50.43|49.03|50.32|48.92|77
1659633900000|2022-08-04 17:25:00|50.37|48.97|50.44|49.04|50.46|49.06|50.37|48.97|114
1659634200000|2022-08-04 17:30:00|50.43|49.03|50.4|49|50.44|49.04|50.36|48.96|100
1659634500000|2022-08-04 17:35:00|50.39|48.99|50.36|48.96|50.4|49|50.29|48.89|110
1659634800000|2022-08-04 17:40:00|50.35|48.95|50.35|48.95|50.39|48.99|50.3|48.9|73
1659635100000|2022-08-04 17:45:00|50.36|48.96|50.39|48.99|50.39|48.99|50.33|48.93|78
1659635400000|2022-08-04 17:50:00|50.38|48.98|50.46|49.06|50.48|49.08|50.35|48.95|93
1659635700000|2022-08-04 17:55:00|50.47|49.07|50.48|49.08|50.49|49.09|50.43|49.03|48
1659636000000|2022-08-04 18:00:00|50.49|49.09|50.47|49.07|50.49|49.09|50.45|49.05|114
1659636300000|2022-08-04 18:05:00|50.48|49.08|50.36|48.96|50.51|49.11|50.36|48.96|97
1659636600000|2022-08-04 18:10:00|50.35|48.95|50.17|48.77|50.36|48.96|50.08|48.68|269
1659636900000|2022-08-04 18:15:00|50.18|48.78|50.33|48.93|50.33|48.93|50.17|48.77|151
1659637200000|2022-08-04 18:20:00|50.32|48.92|50.4|49|50.41|49.01|50.27|48.87|114
1659637500000|2022-08-04 18:25:00|50.39|48.99|50.61|49.21|50.65|49.25|50.37|48.97|167
1659637800000|2022-08-04 18:30:00|50.6|49.2|50.68|49.28|50.76|49.36|50.6|49.2|205
1659638100000|2022-08-04 18:35:00|50.67|49.27|50.58|49.18|50.67|49.27|50.54|49.14|119
1659638400000|2022-08-04 18:40:00|50.57|49.17|50.33|48.93|50.59|49.19|50.3|48.9|172
1659638700000|2022-08-04 18:45:00|50.32|48.92|50.41|49.01|50.41|49.01|50.27|48.87|144
1659639000000|2022-08-04 18:50:00|50.4|49|50.43|49.03|50.49|49.09|50.33|48.93|154
1659639300000|2022-08-04 18:55:00|50.42|49.02|50.42|49.02|50.47|49.07|50.35|48.95|125
1659639600000|2022-08-04 19:00:00|50.43|49.03|50.49|49.09|50.5|49.1|50.36|48.96|131
1659639900000|2022-08-04 19:05:00|50.48|49.08|50.54|49.14|50.57|49.17|50.38|48.98|105
1659640200000|2022-08-04 19:10:00|50.53|49.13|50.61|49.21|50.68|49.28|50.53|49.13|89
1659640500000|2022-08-04 19:15:00|50.6|49.2|50.64|49.24|50.67|49.27|50.58|49.18|114
1659640800000|2022-08-04 19:20:00|50.65|49.25|50.56|49.16|50.65|49.25|50.51|49.11|134
1659641100000|2022-08-04 19:25:00|50.55|49.15|50.59|49.19|50.6|49.2|50.52|49.12|69
1659641400000|2022-08-04 19:30:00|50.58|49.18|50.41|49.01|50.61|49.21|50.36|48.96|176
1659641700000|2022-08-04 19:35:00|50.4|49|50.3|48.9|50.45|49.05|50.3|48.9|174
1659642000000|2022-08-04 19:40:00|50.29|48.89|50.29|48.89|50.32|48.92|50.21|48.81|123
1659642300000|2022-08-04 19:45:00|50.28|48.88|50.27|48.87|50.34|48.94|50.26|48.86|187
1659642600000|2022-08-04 19:50:00|50.26|48.86|50.48|49.08|50.48|49.08|50.26|48.86|113
1659642900000|2022-08-04 19:55:00|50.47|49.07|50.47|49.07|50.58|49.18|50.43|49.03|127
1659643200000|2022-08-04 20:00:00|50.48|49.08|50.49|49.09|50.56|49.16|50.44|49.04|126
1659643500000|2022-08-04 20:05:00|50.5|49.1|50.48|49.08|50.52|49.12|50.44|49.04|72
1659643800000|2022-08-04 20:10:00|50.49|49.09|50.45|49.05|50.49|49.09|50.43|49.03|107
1659644100000|2022-08-04 20:15:00|50.44|49.04|50.46|49.06|50.5|49.1|50.4|49|116
1659644400000|2022-08-04 20:20:00|50.45|49.05|50.52|49.12|50.57|49.17|50.44|49.04|111
1659644700000|2022-08-04 20:25:00|50.53|49.13|50.5|49.1|50.54|49.14|50.48|49.08|56
1659645000000|2022-08-04 20:30:00|50.51|49.11|50.56|49.16|50.56|49.16|50.48|49.08|70
1659645300000|2022-08-04 20:35:00|50.57|49.17|50.6|49.2|50.62|49.22|50.56|49.16|66
1659645600000|2022-08-04 20:40:00|50.59|49.19|50.6|49.2|50.63|49.23|50.59|49.19|60
1659645900000|2022-08-04 20:45:00|50.61|49.21|50.54|49.14|50.65|49.25|50.54|49.14|106
1659646200000|2022-08-04 20:50:00|50.55|49.15|50.67|49.27|50.68|49.28|50.46|49.06|129
1659646500000|2022-08-04 20:55:00|50.68|49.28|50.57|49.17|50.68|49.28|50.51|49.11|123
1659646800000|2022-08-04 21:00:00|50.58|49.18|50.66|49.26|50.67|49.27|50.52|49.12|89
1659647100000|2022-08-04 21:05:00|50.65|49.25|50.57|49.17|50.68|49.28|50.55|49.15|57
1659647400000|2022-08-04 21:10:00|50.58|49.18|50.53|49.13|50.59|49.19|50.53|49.13|50
1659647700000|2022-08-04 21:15:00|50.54|49.14|50.56|49.16|50.57|49.17|50.52|49.12|47
1659648000000|2022-08-04 21:20:00|50.57|49.17|50.57|49.17|50.61|49.21|50.56|49.16|49
1659648300000|2022-08-04 21:25:00|50.58|49.18|50.64|49.24|50.64|49.24|50.57|49.17|56
1659648600000|2022-08-04 21:30:00|50.65|49.25|50.63|49.23|50.65|49.25|50.63|49.23|37
1659648900000|2022-08-04 21:35:00|50.64|49.24|50.59|49.19|50.64|49.24|50.59|49.19|26
1659649200000|2022-08-04 21:40:00|50.58|49.18|50.61|49.21|50.61|49.21|50.55|49.15|143
1659649500000|2022-08-04 21:45:00|50.62|49.22|50.68|49.28|50.7|49.3|50.6|49.2|87
1659649800000|2022-08-04 21:50:00|50.69|49.29|50.56|49.16|50.7|49.3|50.53|49.13|86
1659650100000|2022-08-04 21:55:00|50.55|49.15|50.37|48.97|50.55|49.15|50.32|48.92|130
1659650400000|2022-08-04 22:00:00|50.36|48.96|50.46|49.06|50.49|49.09|50.3|48.9|129
1659650700000|2022-08-04 22:05:00|50.47|49.07|50.45|49.05|50.57|49.17|50.44|49.04|142
1659651000000|2022-08-04 22:10:00|50.46|49.06|50.32|48.92|50.48|49.08|50.26|48.86|160
1659651300000|2022-08-04 22:15:00|50.31|48.91|50.4|49|50.52|49.12|50.31|48.91|160
1659651600000|2022-08-04 22:20:00|50.39|48.99|50.45|49.05|50.51|49.11|50.39|48.99|175
1659651900000|2022-08-04 22:25:00|50.44|49.04|50.42|49.02|50.51|49.11|50.41|49.01|139
1659652200000|2022-08-04 22:30:00|50.43|49.03|50.41|49.01|50.5|49.1|50.39|48.99|133
1659652500000|2022-08-04 22:35:00|50.4|49|50.5|49.1|50.52|49.12|50.37|48.97|110
1659652800000|2022-08-04 22:40:00|50.49|49.09|50.46|49.06|50.55|49.15|50.45|49.05|139
1659653100000|2022-08-04 22:45:00|50.45|49.05|50.43|49.03|50.52|49.12|50.42|49.02|122
1659653400000|2022-08-04 22:50:00|50.42|49.02|50.54|49.14|50.57|49.17|50.42|49.02|91
1659653700000|2022-08-04 22:55:00|50.53|49.13|50.47|49.07|50.53|49.13|50.45|49.05|83
1659654000000|2022-08-04 23:00:00|50.46|49.06|50.52|49.12|50.55|49.15|50.43|49.03|110
1659654300000|2022-08-04 23:05:00|50.53|49.13|50.54|49.14|50.63|49.23|50.49|49.09|125
1659654600000|2022-08-04 23:10:00|50.55|49.15|50.61|49.21|50.64|49.24|50.55|49.15|146
1659654900000|2022-08-04 23:15:00|50.62|49.22|50.57|49.17|50.65|49.25|50.54|49.14|113
1659655200000|2022-08-04 23:20:00|50.56|49.16|50.57|49.17|50.62|49.22|50.56|49.16|110
1659655500000|2022-08-04 23:25:00|50.58|49.18|50.57|49.17|50.69|49.29|50.57|49.17|122
1659655800000|2022-08-04 23:30:00|50.58|49.18|50.55|49.15|50.61|49.21|50.49|49.09|131
1659656100000|2022-08-04 23:35:00|50.54|49.14|50.63|49.23|50.64|49.24|50.54|49.14|94
1659656400000|2022-08-04 23:40:00|50.62|49.22|50.7|49.3|50.73|49.33|50.6|49.2|121
1659656700000|2022-08-04 23:45:00|50.71|49.31|50.7|49.3|50.74|49.34|50.64|49.24|151
1659657000000|2022-08-04 23:50:00|50.71|49.31|50.65|49.25|50.71|49.31|50.63|49.23|108
1659657300000|2022-08-04 23:55:00|50.66|49.26|50.66|49.26|50.7|49.3|50.61|49.21|85
1659657600000|2022-08-05 00:00:00|50.67|49.27|50.7|49.3|50.71|49.31|50.63|49.23|101
1659657900000|2022-08-05 00:05:00|50.69|49.29|50.83|49.43|50.87|49.47|50.69|49.29|161
1659658200000|2022-08-05 00:10:00|50.82|49.42|50.75|49.35|50.83|49.43|50.7|49.3|87
1659658500000|2022-08-05 00:15:00|50.76|49.36|50.74|49.34|50.8|49.4|50.69|49.29|159
1659658800000|2022-08-05 00:20:00|50.73|49.33|50.66|49.26|50.76|49.36|50.65|49.25|103
1659659100000|2022-08-05 00:25:00|50.67|49.27|50.7|49.3|50.73|49.33|50.66|49.26|52
1659659400000|2022-08-05 00:30:00|50.69|49.29|50.78|49.38|50.78|49.38|50.69|49.29|57
1659659700000|2022-08-05 00:35:00|50.79|49.39|50.79|49.39|50.8|49.4|50.75|49.35|53
1659660000000|2022-08-05 00:40:00|50.8|49.4|50.82|49.42|50.87|49.47|50.79|49.39|92
1659660300000|2022-08-05 00:45:00|50.81|49.41|50.73|49.33|50.86|49.46|50.69|49.29|145
1659660600000|2022-08-05 00:50:00|50.72|49.32|50.45|49.75|50.86|49.75|50.44|49.32|139
1659660900000|2022-08-05 00:55:00|50.44|49.74|50.66|49.26|50.81|49.74|50.42|49.24|101
1659661200000|2022-08-05 01:00:00|50.65|49.25|50.76|49.36|50.77|49.37|50.65|49.25|139
1659661500000|2022-08-05 01:05:00|50.75|49.35|50.88|49.48|50.94|49.54|50.75|49.35|219
1659661800000|2022-08-05 01:10:00|50.87|49.47|50.88|49.48|50.94|49.54|50.85|49.45|72
1659662100000|2022-08-05 01:15:00|50.89|49.49|50.87|49.47|50.91|49.51|50.84|49.44|86
1659662400000|2022-08-05 01:20:00|50.86|49.46|50.85|49.45|50.91|49.51|50.84|49.44|73
1659662700000|2022-08-05 01:25:00|50.84|49.44|50.81|49.41|50.84|49.44|50.77|49.37|95
1659663000000|2022-08-05 01:30:00|50.8|49.4|50.86|49.46|50.89|49.49|50.8|49.4|95
1659663300000|2022-08-05 01:35:00|50.87|49.47|50.87|49.47|50.91|49.51|50.87|49.47|89
1659663600000|2022-08-05 01:40:00|50.88|49.48|51|49.6|51.05|49.65|50.87|49.47|139
1659663900000|2022-08-05 01:45:00|51.01|49.61|51.32|49.92|51.32|49.92|50.99|49.59|199
1659664200000|2022-08-05 01:50:00|51.31|49.91|51.29|49.89|51.32|49.92|51.21|49.81|185
1659664500000|2022-08-05 01:55:00|51.3|49.9|51.45|50.05|51.52|50.12|51.26|49.86|212
1659664800000|2022-08-05 02:00:00|51.46|50.06|51.64|50.24|51.69|50.29|51.45|50.05|175
1659665100000|2022-08-05 02:05:00|51.63|50.23|51.52|50.12|51.67|50.27|51.5|50.1|166
1659665400000|2022-08-05 02:10:00|51.53|50.13|51.5|50.1|51.54|50.14|51.43|50.03|113
1659665700000|2022-08-05 02:15:00|51.49|50.09|51.52|50.12|51.58|50.18|51.47|50.07|82
1659666000000|2022-08-05 02:20:00|51.53|50.13|51.59|50.19|51.68|50.28|51.53|50.13|196
1659666300000|2022-08-05 02:25:00|51.6|50.2|51.64|50.24|51.65|50.25|51.59|50.19|109
1659666600000|2022-08-05 02:30:00|51.65|50.25|51.55|50.15|51.75|50.35|51.55|50.15|223
1659666900000|2022-08-05 02:35:00|51.56|50.16|51.58|50.18|51.63|50.23|51.54|50.14|142
1659667200000|2022-08-05 02:40:00|51.57|50.17|51.66|50.26|51.67|50.27|51.55|50.15|112
1659667500000|2022-08-05 02:45:00|51.67|50.27|51.72|50.32|51.78|50.38|51.65|50.25|146
1659667800000|2022-08-05 02:50:00|51.71|50.31|51.74|50.34|51.77|50.37|51.67|50.27|84
1659668100000|2022-08-05 02:55:00|51.73|50.33|51.7|50.3|51.75|50.35|51.68|50.28|82
1659668400000|2022-08-05 03:00:00|51.69|50.29|51.71|50.31|51.73|50.33|51.67|50.27|107
1659668700000|2022-08-05 03:05:00|51.72|50.32|51.7|50.3|51.78|50.38|51.7|50.3|75
1659669000000|2022-08-05 03:10:00|51.71|50.31|51.66|50.26|51.73|50.33|51.65|50.25|127
1659669300000|2022-08-05 03:15:00|51.65|50.25|51.7|50.3|51.72|50.32|51.65|50.25|122
1659669600000|2022-08-05 03:20:00|51.69|50.29|51.7|50.3|51.75|50.35|51.68|50.28|56
1659669900000|2022-08-05 03:25:00|51.71|50.31|51.7|50.3|51.85|50.45|51.67|50.27|137
1659670200000|2022-08-05 03:30:00|51.71|50.31|51.68|50.28|51.73|50.33|51.66|50.26|59
1659670500000|2022-08-05 03:35:00|51.67|50.27|51.66|50.26|51.72|50.32|51.64|50.24|48
1659670800000|2022-08-05 03:40:00|51.67|50.27|51.68|50.28|51.71|50.31|51.66|50.26|62
1659671100000|2022-08-05 03:45:00|51.67|50.27|51.69|50.29|51.7|50.3|51.67|50.27|35
1659671400000|2022-08-05 03:50:00|51.68|50.28|51.68|50.28|51.69|50.29|51.65|50.25|72
1659671700000|2022-08-05 03:55:00|51.69|50.29|51.69|50.29|51.72|50.32|51.68|50.28|67
1659672000000|2022-08-05 04:00:00|51.7|50.3|51.72|50.32|51.82|50.42|51.7|50.3|113
1659672300000|2022-08-05 04:05:00|51.73|50.33|51.77|50.37|51.77|50.37|51.69|50.29|83
1659672600000|2022-08-05 04:10:00|51.78|50.38|51.81|50.41|51.9|50.5|51.77|50.37|170
1659672900000|2022-08-05 04:15:00|51.82|50.42|51.77|50.37|51.82|50.42|51.69|50.29|96
1659673200000|2022-08-05 04:20:00|51.76|50.36|51.82|50.42|51.83|50.43|51.74|50.34|111
1659673500000|2022-08-05 04:25:00|51.81|50.41|51.8|50.4|51.84|50.44|51.77|50.37|112
1659673800000|2022-08-05 04:30:00|51.79|50.39|51.78|50.38|51.82|50.42|51.77|50.37|56
1659674100000|2022-08-05 04:35:00|51.79|50.39|51.76|50.36|51.81|50.41|51.75|50.35|60
1659674400000|2022-08-05 04:40:00|51.75|50.35|51.71|50.31|51.79|50.39|51.7|50.3|119
1659674700000|2022-08-05 04:45:00|51.7|50.3|51.69|50.29|51.73|50.33|51.66|50.26|79
1659675000000|2022-08-05 04:50:00|51.68|50.28|51.71|50.31|51.73|50.33|51.68|50.28|42
1659675300000|2022-08-05 04:55:00|51.72|50.32|51.66|50.26|51.72|50.32|51.65|50.25|44
1659675600000|2022-08-05 05:00:00|51.67|50.27|51.68|50.28|51.72|50.32|51.65|50.25|58
1659675900000|2022-08-05 05:05:00|51.69|50.29|51.52|50.12|51.69|50.29|51.48|50.08|84
1659676200000|2022-08-05 05:10:00|51.51|50.11|51.57|50.17|51.57|50.17|51.45|50.05|88
1659676500000|2022-08-05 05:15:00|51.56|50.16|51.63|50.23|51.64|50.24|51.55|50.15|31
1659676800000|2022-08-05 05:20:00|51.62|50.22|51.57|50.17|51.63|50.23|51.56|50.16|58
1659677100000|2022-08-05 05:25:00|51.58|50.18|51.56|50.16|51.59|50.19|51.54|50.14|35
1659677400000|2022-08-05 05:30:00|51.57|50.17|51.56|50.16|51.6|50.2|51.55|50.15|68
1659677700000|2022-08-05 05:35:00|51.57|50.17|51.49|50.09|51.57|50.17|51.49|50.09|43
1659678000000|2022-08-05 05:40:00|51.5|50.1|51.53|50.13|51.53|50.13|51.48|50.08|45
1659678300000|2022-08-05 05:45:00|51.52|50.12|51.61|50.21|51.62|50.22|51.52|50.12|138
1659678600000|2022-08-05 05:50:00|51.62|50.22|51.7|50.3|51.71|50.31|51.6|50.2|95
1659678900000|2022-08-05 05:55:00|51.71|50.31|51.95|50.55|51.97|50.57|51.65|50.25|195
1659679200000|2022-08-05 06:00:00|51.96|50.56|52.11|50.71|52.12|50.72|51.86|50.46|208
1659679500000|2022-08-05 06:05:00|52.12|50.72|52.01|50.61|52.15|50.75|52.01|50.61|267
1659679800000|2022-08-05 06:10:00|52.02|50.62|51.88|50.48|52.06|50.66|51.87|50.47|129
1659680100000|2022-08-05 06:15:00|51.89|50.49|51.92|50.52|51.99|50.59|51.89|50.49|106
1659680400000|2022-08-05 06:20:00|51.91|50.51|51.93|50.53|51.97|50.57|51.9|50.5|119
1659680700000|2022-08-05 06:25:00|51.94|50.54|51.9|50.5|51.94|50.54|51.88|50.48|132
1659681000000|2022-08-05 06:30:00|51.89|50.49|51.94|50.54|51.96|50.56|51.85|50.45|99
1659681300000|2022-08-05 06:35:00|51.93|50.53|51.82|50.42|51.93|50.53|51.81|50.41|64
1659681600000|2022-08-05 06:40:00|51.81|50.41|51.8|50.4|51.85|50.45|51.8|50.4|30
1659681900000|2022-08-05 06:45:00|51.79|50.39|51.82|50.42|51.85|50.45|51.79|50.39|61
1659682200000|2022-08-05 06:50:00|51.83|50.43|51.87|50.47|51.87|50.47|51.82|50.42|41
1659682500000|2022-08-05 06:55:00|51.86|50.46|51.84|50.44|51.87|50.47|51.8|50.4|103
1659682800000|2022-08-05 07:00:00|51.85|50.45|51.81|50.41|51.88|50.48|51.75|50.35|161
1659683100000|2022-08-05 07:05:00|51.8|50.4|51.76|50.36|51.82|50.42|51.7|50.3|146
1659683400000|2022-08-05 07:10:00|51.77|50.37|51.86|50.46|51.87|50.47|51.73|50.33|86
1659683700000|2022-08-05 07:15:00|51.85|50.45|51.78|50.38|51.86|50.46|51.75|50.35|76
1659684000000|2022-08-05 07:20:00|51.79|50.39|51.76|50.36|51.81|50.41|51.72|50.32|92
1659684300000|2022-08-05 07:25:00|51.77|50.37|51.76|50.36|51.79|50.39|51.75|50.35|95
1659684600000|2022-08-05 07:30:00|51.77|50.37|51.78|50.38|51.81|50.41|51.76|50.36|132
1659684900000|2022-08-05 07:35:00|51.77|50.37|51.77|50.37|51.81|50.41|51.76|50.36|51
1659685200000|2022-08-05 07:40:00|51.76|50.36|51.75|50.35|51.79|50.39|51.74|50.34|65
1659685500000|2022-08-05 07:45:00|51.74|50.34|51.68|50.28|51.74|50.34|51.68|50.28|42
1659685800000|2022-08-05 07:50:00|51.69|50.29|51.67|50.27|51.69|50.29|51.6|50.2|125
1659686100000|2022-08-05 07:55:00|51.65|50.25|51.68|50.28|51.71|50.31|51.65|50.25|97
1659686400000|2022-08-05 08:00:00|51.67|50.27|51.8|50.4|51.83|50.43|51.67|50.27|94
1659686700000|2022-08-05 08:05:00|51.81|50.41|51.85|50.45|51.88|50.48|51.8|50.4|87
1659687000000|2022-08-05 08:10:00|51.84|50.44|51.87|50.47|51.88|50.48|51.84|50.44|102
1659687300000|2022-08-05 08:15:00|51.88|50.48|51.55|50.15|51.9|50.5|51.52|50.12|170
1659687600000|2022-08-05 08:20:00|51.56|50.16|51.7|50.3|51.71|50.31|51.55|50.15|159
1659687900000|2022-08-05 08:25:00|51.71|50.31|51.62|50.22|51.71|50.31|51.61|50.21|35
1659688200000|2022-08-05 08:30:00|51.61|50.21|51.66|50.26|51.67|50.27|51.61|50.21|52
1659688500000|2022-08-05 08:35:00|51.65|50.25|51.61|50.21|51.65|50.25|51.56|50.16|128
1659688800000|2022-08-05 08:40:00|51.6|50.2|51.58|50.18|51.64|50.24|51.58|50.18|51
1659689100000|2022-08-05 08:45:00|51.59|50.19|51.54|50.14|51.6|50.2|51.54|50.14|52
1659689400000|2022-08-05 08:50:00|51.55|50.15|51.55|50.15|51.57|50.17|51.51|50.11|74
1659689700000|2022-08-05 08:55:00|51.54|50.14|51.67|50.27|51.69|50.29|51.54|50.14|77
1659690000000|2022-08-05 09:00:00|51.66|50.26|51.63|50.23|51.67|50.27|51.59|50.19|50
1659690300000|2022-08-05 09:05:00|51.62|50.22|51.62|50.22|51.65|50.25|51.59|50.19|23
1659690600000|2022-08-05 09:10:00|51.61|50.21|51.6|50.2|51.65|50.25|51.6|50.2|37
1659690900000|2022-08-05 09:15:00|51.59|50.19|51.61|50.21|51.7|50.3|51.59|50.19|79
1659691200000|2022-08-05 09:20:00|51.62|50.22|51.63|50.23|51.64|50.24|51.59|50.19|48
1659691500000|2022-08-05 09:25:00|51.64|50.24|51.69|50.29|51.7|50.3|51.61|50.21|41
1659691800000|2022-08-05 09:30:00|51.7|50.3|51.93|50.53|51.93|50.53|51.69|50.29|117
1659692100000|2022-08-05 09:35:00|51.92|50.52|51.83|50.43|51.92|50.52|51.8|50.4|114
1659692400000|2022-08-05 09:40:00|51.82|50.42|51.9|50.5|51.9|50.5|51.79|50.39|97
1659692700000|2022-08-05 09:45:00|51.89|50.49|51.8|50.4|51.9|50.5|51.79|50.39|48
1659693000000|2022-08-05 09:50:00|51.81|50.41|51.8|50.4|51.85|50.45|51.8|50.4|48
1659693300000|2022-08-05 09:55:00|51.81|50.41|51.8|50.4|51.83|50.43|51.77|50.37|56
1659693600000|2022-08-05 10:00:00|51.81|50.41|51.8|50.4|51.83|50.43|51.77|50.37|73
1659693900000|2022-08-05 10:05:00|51.79|50.39|51.83|50.43|51.88|50.48|51.72|50.32|81
1659694200000|2022-08-05 10:10:00|51.82|50.42|51.8|50.4|51.84|50.44|51.79|50.39|51
1659694500000|2022-08-05 10:15:00|51.79|50.39|51.83|50.43|51.84|50.44|51.77|50.37|65
1659694800000|2022-08-05 10:20:00|51.82|50.42|51.81|50.41|51.82|50.42|51.77|50.37|26
1659695100000|2022-08-05 10:25:00|51.82|50.42|51.84|50.44|51.89|50.49|51.81|50.41|87
1659695400000|2022-08-05 10:30:00|51.85|50.45|51.92|50.52|51.93|50.53|51.82|50.42|87
1659695700000|2022-08-05 10:35:00|51.91|50.51|51.89|50.49|51.98|50.58|51.89|50.49|74
1659696000000|2022-08-05 10:40:00|51.9|50.5|51.92|50.52|51.95|50.55|51.88|50.48|81
1659696300000|2022-08-05 10:45:00|51.93|50.53|51.93|50.53|51.96|50.56|51.91|50.51|99
1659696600000|2022-08-05 10:50:00|51.92|50.52|51.91|50.51|52.05|50.65|51.91|50.51|137
1659696900000|2022-08-05 10:55:00|51.92|50.52|51.93|50.53|51.93|50.53|51.77|50.37|146
1659697200000|2022-08-05 11:00:00|51.94|50.54|51.87|50.47|51.96|50.56|51.84|50.44|128
1659697500000|2022-08-05 11:05:00|51.86|50.46|51.9|50.5|51.9|50.5|51.82|50.42|80
1659697800000|2022-08-05 11:10:00|51.89|50.49|51.93|50.53|52|50.6|51.85|50.45|113
1659698100000|2022-08-05 11:15:00|51.94|50.54|52.14|50.74|52.15|50.75|51.84|50.44|187
1659698400000|2022-08-05 11:20:00|52.13|50.73|52.09|50.69|52.14|50.74|52.05|50.65|188
1659698700000|2022-08-05 11:25:00|52.1|50.7|52.17|50.77|52.23|50.83|52.06|50.66|130
1659699000000|2022-08-05 11:30:00|52.16|50.76|52.23|50.83|52.29|50.89|52.11|50.71|202
1659699300000|2022-08-05 11:35:00|52.22|50.82|52.26|50.86|52.27|50.87|52.21|50.81|136
1659699600000|2022-08-05 11:40:00|52.25|50.85|52.32|50.92|52.45|51.05|52.23|50.83|182
1659699900000|2022-08-05 11:45:00|52.33|50.93|52.38|50.98|52.42|51.02|52.3|50.9|217
1659700200000|2022-08-05 11:50:00|52.37|50.97|52.36|50.96|52.39|50.99|52.34|50.94|106
1659700500000|2022-08-05 11:55:00|52.35|50.95|52.39|50.99|52.4|51|52.3|50.9|129
1659700800000|2022-08-05 12:00:00|52.38|50.98|52.54|51.14|52.58|51.18|52.37|50.97|175
1659701100000|2022-08-05 12:05:00|52.55|51.15|52.6|51.2|52.63|51.23|52.49|51.09|257
1659701400000|2022-08-05 12:10:00|52.59|51.19|52.43|51.03|52.63|51.23|52.4|51|162
1659701700000|2022-08-05 12:15:00|52.42|51.02|52.39|50.99|52.51|51.11|52.38|50.98|148
1659702000000|2022-08-05 12:20:00|52.4|51|52.35|50.95|52.4|51|52.29|50.89|126
1659702300000|2022-08-05 12:25:00|52.36|50.96|52.41|51.01|52.43|51.03|52.32|50.92|253
1659702600000|2022-08-05 12:30:00|52.4|51|51.89|50.49|52.4|51|51.78|50.38|522
1659702900000|2022-08-05 12:35:00|51.9|50.5|51.79|50.39|52.01|50.61|51.76|50.36|420
1659703200000|2022-08-05 12:40:00|51.78|50.38|51.72|50.32|51.82|50.42|51.65|50.25|296
1659703500000|2022-08-05 12:45:00|51.71|50.31|51.41|50.01|51.72|50.32|51.41|50.01|378
1659703800000|2022-08-05 12:50:00|51.4|50|51.46|50.06|51.64|50.24|51.38|49.98|338
1659704100000|2022-08-05 12:55:00|51.47|50.07|51.49|50.09|51.55|50.15|51.4|50|247
1659704400000|2022-08-05 13:00:00|51.48|50.08|51.48|50.08|51.66|50.26|51.45|50.05|247
1659704700000|2022-08-05 13:05:00|51.47|50.07|51.41|50.01|51.54|50.14|51.41|50.01|221
1659705000000|2022-08-05 13:10:00|51.4|50|51.23|49.83|51.44|50.04|51.11|49.71|261
1659705300000|2022-08-05 13:15:00|51.22|49.82|51.38|49.98|51.41|50.01|51.21|49.81|212
1659705600000|2022-08-05 13:20:00|51.39|49.99|51.34|49.94|51.39|49.99|51.29|49.89|196
1659705900000|2022-08-05 13:25:00|51.35|49.95|51.39|49.99|51.4|50|51.33|49.93|165
1659706200000|2022-08-05 13:30:00|51.38|49.98|51.55|50.15|51.57|50.17|51.36|49.96|292
1659706500000|2022-08-05 13:35:00|51.56|50.16|51.62|50.22|51.62|50.22|51.52|50.12|162
1659706800000|2022-08-05 13:40:00|51.61|50.21|51.57|50.17|51.65|50.25|51.52|50.12|132
1659707100000|2022-08-05 13:45:00|51.58|50.18|51.57|50.17|51.61|50.21|51.5|50.1|111
1659707400000|2022-08-05 13:50:00|51.58|50.18|51.62|50.22|51.62|50.22|51.56|50.16|111
1659707700000|2022-08-05 13:55:00|51.61|50.21|51.62|50.22|51.63|50.23|51.55|50.15|118
1659708000000|2022-08-05 14:00:00|51.61|50.21|51.73|50.33|51.75|50.35|51.6|50.2|274
1659708300000|2022-08-05 14:05:00|51.74|50.34|51.95|50.55|51.98|50.58|51.74|50.34|196
1659708600000|2022-08-05 14:10:00|51.94|50.54|52.09|50.69|52.18|50.78|51.88|50.48|245
1659708900000|2022-08-05 14:15:00|52.08|50.68|52.22|50.82|52.24|50.84|52.07|50.67|227
1659709200000|2022-08-05 14:20:00|52.23|50.83|52|50.6|52.23|50.83|52|50.6|181
1659709500000|2022-08-05 14:25:00|52.01|50.61|51.87|50.47|52.02|50.62|51.84|50.44|114
1659709800000|2022-08-05 14:30:00|51.88|50.48|51.84|50.44|51.94|50.54|51.83|50.43|152
1659710100000|2022-08-05 14:35:00|51.85|50.45|51.91|50.51|51.92|50.52|51.85|50.45|133
1659710400000|2022-08-05 14:40:00|51.9|50.5|51.85|50.45|51.96|50.56|51.84|50.44|118
1659710700000|2022-08-05 14:45:00|51.86|50.46|52.04|50.64|52.12|50.72|51.86|50.46|184
1659711000000|2022-08-05 14:50:00|52.03|50.63|51.81|50.41|52.04|50.64|51.76|50.36|151
1659711300000|2022-08-05 14:55:00|51.82|50.42|51.76|50.36|51.84|50.44|51.74|50.34|115
1659711600000|2022-08-05 15:00:00|51.75|50.35|51.73|50.33|51.78|50.38|51.72|50.32|136
1659711900000|2022-08-05 15:05:00|51.72|50.32|51.7|50.3|51.72|50.32|51.58|50.18|137
1659712200000|2022-08-05 15:10:00|51.69|50.29|51.57|50.17|51.71|50.31|51.57|50.17|125
1659712500000|2022-08-05 15:15:00|51.56|50.16|51.59|50.19|51.65|50.25|51.49|50.09|144
1659712800000|2022-08-05 15:20:00|51.58|50.18|51.49|50.09|51.63|50.23|51.48|50.08|176
1659713100000|2022-08-05 15:25:00|51.5|50.1|51.37|49.97|51.5|50.1|51.34|49.94|175
1659713400000|2022-08-05 15:30:00|51.36|49.96|51.46|50.06|51.5|50.1|51.34|49.94|204
1659713700000|2022-08-05 15:35:00|51.47|50.07|51.49|50.09|51.52|50.12|51.43|50.03|125
1659714000000|2022-08-05 15:40:00|51.48|50.08|51.44|50.04|51.5|50.1|51.42|50.02|129
1659714300000|2022-08-05 15:45:00|51.43|50.03|51.42|50.02|51.53|50.13|51.38|49.98|125
1659714600000|2022-08-05 15:50:00|51.41|50.01|51.49|50.09|51.52|50.12|51.4|50|90
1659714900000|2022-08-05 15:55:00|51.5|50.1|51.39|49.99|51.5|50.1|51.39|49.99|99
1659715200000|2022-08-05 16:00:00|51.38|49.98|51.44|50.04|51.49|50.09|51.37|49.97|128
1659715500000|2022-08-05 16:05:00|51.43|50.03|51.35|49.95|51.49|50.09|51.34|49.94|142
1659715800000|2022-08-05 16:10:00|51.37|49.97|51.36|49.96|51.4|50|51.26|49.86|131
1659716100000|2022-08-05 16:15:00|51.35|49.95|51.5|50.1|51.51|50.11|51.35|49.95|89
1659716400000|2022-08-05 16:20:00|51.49|50.09|51.37|49.97|51.54|50.14|51.33|49.93|112
1659716700000|2022-08-05 16:25:00|51.38|49.98|51.42|50.02|51.44|50.04|51.36|49.96|71
1659717000000|2022-08-05 16:30:00|51.43|50.03|51.3|49.9|51.43|50.03|51.22|49.82|154
1659717300000|2022-08-05 16:35:00|51.29|49.89|51.36|49.96|51.42|50.02|51.28|49.88|164
1659717600000|2022-08-05 16:40:00|51.35|49.95|51.49|50.09|51.49|50.09|51.34|49.94|131
1659717900000|2022-08-05 16:45:00|51.48|50.08|51.52|50.12|51.54|50.14|51.46|50.06|140
1659718200000|2022-08-05 16:50:00|51.53|50.13|51.59|50.19|51.59|50.19|51.52|50.12|92
1659718500000|2022-08-05 16:55:00|51.6|50.2|51.58|50.18|51.6|50.2|51.57|50.17|61
1659718800000|2022-08-05 17:00:00|51.59|50.19|51.6|50.2|51.6|50.2|51.51|50.11|136
1659719100000|2022-08-05 17:05:00|51.61|50.21|51.7|50.3|51.73|50.33|51.6|50.2|90
1659719400000|2022-08-05 17:10:00|51.69|50.29|51.72|50.32|51.75|50.35|51.67|50.27|149
1659719700000|2022-08-05 17:15:00|51.71|50.31|51.59|50.19|51.72|50.32|51.57|50.17|142
1659720000000|2022-08-05 17:20:00|51.58|50.18|51.54|50.14|51.59|50.19|51.45|50.05|100
1659720300000|2022-08-05 17:25:00|51.53|50.13|51.53|50.13|51.64|50.24|51.51|50.11|96
1659720600000|2022-08-05 17:30:00|51.54|50.14|51.6|50.2|51.6|50.2|51.54|50.14|83
1659720900000|2022-08-05 17:35:00|51.61|50.21|51.53|50.13|51.65|50.25|51.51|50.11|141
1659721200000|2022-08-05 17:40:00|51.55|50.15|51.55|50.15|51.65|50.25|51.53|50.13|90
1659721500000|2022-08-05 17:45:00|51.54|50.14|51.43|50.03|51.62|50.22|51.42|50.02|157
1659721800000|2022-08-05 17:50:00|51.44|50.04|51.39|49.99|51.45|50.05|51.33|49.93|142
1659722100000|2022-08-05 17:55:00|51.4|50|51.39|49.99|51.42|50.02|51.32|49.92|132
1659722400000|2022-08-05 18:00:00|51.38|49.98|51.43|50.03|51.46|50.06|51.32|49.92|164
1659722700000|2022-08-05 18:05:00|51.42|50.02|51.43|50.03|51.47|50.07|51.4|50|126
1659723000000|2022-08-05 18:10:00|51.44|50.04|51.41|50.01|51.45|50.05|51.36|49.96|155
1659723300000|2022-08-05 18:15:00|51.42|50.02|51.49|50.09|51.5|50.1|51.38|49.98|109
1659723600000|2022-08-05 18:20:00|51.48|50.08|51.53|50.13|51.53|50.13|51.46|50.06|99
1659723900000|2022-08-05 18:25:00|51.52|50.12|51.37|49.97|51.52|50.12|51.37|49.97|153
1659724200000|2022-08-05 18:30:00|51.36|49.96|51.42|50.02|51.45|50.05|51.36|49.96|97
1659724500000|2022-08-05 18:35:00|51.43|50.03|51.41|50.01|51.45|50.05|51.4|50|55
1659724800000|2022-08-05 18:40:00|51.42|50.02|51.47|50.07|51.47|50.07|51.41|50.01|59
1659725100000|2022-08-05 18:45:00|51.46|50.06|51.42|50.02|51.47|50.07|51.42|50.02|37
1659725400000|2022-08-05 18:50:00|51.41|50.01|51.46|50.06|51.51|50.11|51.38|49.98|120
1659725700000|2022-08-05 18:55:00|51.45|50.05|51.48|50.08|51.49|50.09|51.36|49.96|146
1659726000000|2022-08-05 19:00:00|51.49|50.09|51.45|50.05|51.53|50.13|51.44|50.04|143
1659726300000|2022-08-05 19:05:00|51.46|50.06|51.49|50.09|51.51|50.11|51.42|50.02|146
1659726600000|2022-08-05 19:10:00|51.48|50.08|51.59|50.19|51.63|50.23|51.48|50.08|151
1659726900000|2022-08-05 19:15:00|51.6|50.2|51.59|50.19|51.66|50.26|51.58|50.18|112
1659727200000|2022-08-05 19:20:00|51.6|50.2|51.58|50.18|51.63|50.23|51.55|50.15|86
1659727500000|2022-08-05 19:25:00|51.59|50.19|51.61|50.21|51.62|50.22|51.56|50.16|112
1659727800000|2022-08-05 19:30:00|51.62|50.22|51.61|50.21|51.64|50.24|51.57|50.17|120
1659728100000|2022-08-05 19:35:00|51.62|50.22|51.63|50.23|51.66|50.26|51.6|50.2|120
1659728400000|2022-08-05 19:40:00|51.64|50.24|51.64|50.24|51.68|50.28|51.58|50.18|98
1659728700000|2022-08-05 19:45:00|51.65|50.25|51.68|50.28|51.72|50.32|51.65|50.25|133
1659729000000|2022-08-05 19:50:00|51.7|50.3|51.72|50.32|51.75|50.35|51.68|50.28|137
1659729300000|2022-08-05 19:55:00|51.71|50.31|51.7|50.3|51.75|50.35|51.7|50.3|114
1659729600000|2022-08-05 20:00:00|51.71|50.31|51.67|50.27|51.75|50.35|51.64|50.24|101
1659729900000|2022-08-05 20:05:00|51.68|50.28|51.59|50.19|51.69|50.29|51.58|50.18|102
1659730200000|2022-08-05 20:10:00|51.6|50.2|51.7|50.3|51.7|50.3|51.58|50.18|106
1659730500000|2022-08-05 20:15:00|51.69|50.29|51.8|50.4|51.86|50.46|51.68|50.28|226
1659730800000|2022-08-05 20:20:00|51.81|50.41|51.83|50.43|51.85|50.45|51.8|50.4|70
1659731100000|2022-08-05 20:25:00|51.84|50.44|51.82|50.42|51.84|50.44|51.79|50.39|91
1659731400000|2022-08-05 20:30:00|51.83|50.43|51.82|50.42|51.87|50.47|51.78|50.38|116
1659731700000|2022-08-05 20:35:00|51.83|50.43|51.84|50.44|51.86|50.46|51.8|50.4|84
1659732000000|2022-08-05 20:40:00|51.83|50.43|51.83|50.43|51.84|50.44|51.78|50.38|73
1659732300000|2022-08-05 20:45:00|51.84|50.44|51.87|50.47|51.93|50.53|51.8|50.4|157
1659732600000|2022-08-05 20:50:00|51.88|50.48|51.87|50.47|51.93|50.53|51.87|50.47|101
1659732900000|2022-08-05 20:55:00|51.88|50.48|51.92|50.52|51.92|50.52|51.85|50.45|50
1659769200000|2022-08-06 07:00:00|52.46|51.06|52.49|51.09|52.52|51.12|52.46|51.06|35
1659769500000|2022-08-06 07:05:00|52.5|51.1|52.52|51.12|52.55|51.15|52.5|51.1|27
1659769800000|2022-08-06 07:10:00|52.51|51.11|52.45|51.05|52.53|51.13|52.43|51.03|42
1659770100000|2022-08-06 07:15:00|52.46|51.06|52.51|51.11|52.53|51.13|52.45|51.05|39
1659770400000|2022-08-06 07:20:00|52.5|51.1|52.52|51.12|52.52|51.12|52.45|51.05|28
1659770700000|2022-08-06 07:25:00|52.51|51.11|52.46|51.06|52.51|51.11|52.45|51.05|32
1659771000000|2022-08-06 07:30:00|52.47|51.07|52.52|51.12|52.52|51.12|52.46|51.06|27
1659771300000|2022-08-06 07:35:00|52.51|51.11|52.44|51.04|52.52|51.12|52.42|51.02|22
1659771600000|2022-08-06 07:40:00|52.45|51.05|52.52|51.12|52.52|51.12|52.44|51.04|28
1659771900000|2022-08-06 07:45:00|52.51|51.11|52.58|51.18|52.59|51.19|52.48|51.08|55
1659772200000|2022-08-06 07:50:00|52.59|51.19|52.52|51.12|52.59|51.19|52.48|51.08|46
1659772500000|2022-08-06 07:55:00|52.51|51.11|52.5|51.1|52.51|51.11|52.46|51.06|26
1659772800000|2022-08-06 08:00:00|52.51|51.11|52.57|51.17|52.64|51.24|52.51|51.11|56
1659773100000|2022-08-06 08:05:00|52.58|51.18|52.61|51.21|52.63|51.23|52.55|51.15|40
1659773400000|2022-08-06 08:10:00|52.62|51.22|52.68|51.28|52.75|51.35|52.62|51.22|31
1659773700000|2022-08-06 08:15:00|52.67|51.27|52.77|51.37|52.79|51.39|52.67|51.27|54
1659774000000|2022-08-06 08:20:00|52.76|51.36|52.71|51.31|52.78|51.38|52.7|51.3|96
1659774300000|2022-08-06 08:25:00|52.72|51.32|52.63|51.23|52.74|51.34|52.63|51.23|25
1659774600000|2022-08-06 08:30:00|52.62|51.22|52.45|51.05|52.62|51.22|52.45|51.05|34
1659774900000|2022-08-06 08:35:00|52.46|51.06|52.57|51.17|52.57|51.17|52.42|51.02|104
1659775200000|2022-08-06 08:40:00|52.56|51.16|52.5|51.1|52.56|51.16|52.49|51.09|37
1659775500000|2022-08-06 08:45:00|52.49|51.09|52.47|51.07|52.5|51.1|52.4|51|66
1659775800000|2022-08-06 08:50:00|52.45|51.05|52.45|51.05|52.47|51.07|52.43|51.03|29
1659776100000|2022-08-06 08:55:00|52.44|51.04|52.39|50.99|52.45|51.05|52.36|50.96|48
1659776400000|2022-08-06 09:00:00|52.4|51|52.4|51|52.41|51.01|52.35|50.95|37
1659776700000|2022-08-06 09:05:00|52.39|50.99|52.34|50.94|52.41|51.01|52.34|50.94|17
1659777000000|2022-08-06 09:10:00|52.35|50.95|52.28|50.88|52.36|50.96|52.18|50.78|57
1659777300000|2022-08-06 09:15:00|52.29|50.89|52.36|50.96|52.37|50.97|52.29|50.89|37
1659777600000|2022-08-06 09:20:00|52.37|50.97|52.36|50.96|52.41|51.01|52.32|50.92|25
1659777900000|2022-08-06 09:25:00|52.35|50.95|52.39|50.99|52.42|51.02|52.34|50.94|17
1659778200000|2022-08-06 09:30:00|52.38|50.98|52.44|51.04|52.45|51.05|52.37|50.97|31
1659778500000|2022-08-06 09:35:00|52.43|51.03|52.46|51.06|52.46|51.06|52.4|51|14
1659778800000|2022-08-06 09:40:00|52.45|51.05|52.46|51.06|52.47|51.07|52.42|51.02|26
1659779100000|2022-08-06 09:45:00|52.45|51.05|52.43|51.03|52.45|51.05|52.39|50.99|17
1659779400000|2022-08-06 09:50:00|52.42|51.02|52.43|51.03|52.45|51.05|52.41|51.01|14
1659779700000|2022-08-06 09:55:00|52.42|51.02|52.41|51.01|52.46|51.06|52.41|51.01|16
1659780000000|2022-08-06 10:00:00|52.42|51.02|52.45|51.05|52.46|51.06|52.42|51.02|36
1659780300000|2022-08-06 10:05:00|52.46|51.06|52.47|51.07|52.52|51.12|52.46|51.06|22
1659780600000|2022-08-06 10:10:00|52.46|51.06|52.5|51.1|52.52|51.12|52.46|51.06|28
1659780900000|2022-08-06 10:15:00|52.51|51.11|52.51|51.11|52.55|51.15|52.49|51.09|39
1659781200000|2022-08-06 10:20:00|52.5|51.1|52.5|51.1|52.51|51.11|52.46|51.06|19
1659781500000|2022-08-06 10:25:00|52.51|51.11|52.55|51.15|52.55|51.15|52.5|51.1|23
1659781800000|2022-08-06 10:30:00|52.56|51.16|52.55|51.15|52.57|51.17|52.53|51.13|32
1659782100000|2022-08-06 10:35:00|52.56|51.16|52.61|51.21|52.61|51.21|52.54|51.14|21
1659782400000|2022-08-06 10:40:00|52.6|51.2|52.61|51.21|52.62|51.22|52.58|51.18|22
1659782700000|2022-08-06 10:45:00|52.6|51.2|52.56|51.16|52.6|51.2|52.51|51.11|22
1659783000000|2022-08-06 10:50:00|52.57|51.17|52.57|51.17|52.59|51.19|52.55|51.15|33
1659783300000|2022-08-06 10:55:00|52.56|51.16|52.48|51.08|52.56|51.16|52.46|51.06|15
1659783600000|2022-08-06 11:00:00|52.49|51.09|52.56|51.16|52.56|51.16|52.48|51.08|31
1659783900000|2022-08-06 11:05:00|52.55|51.15|52.53|51.13|52.56|51.16|52.48|51.08|25
1659784200000|2022-08-06 11:10:00|52.52|51.12|52.52|51.12|52.54|51.14|52.5|51.1|10
1659784500000|2022-08-06 11:15:00|52.53|51.13|52.57|51.17|52.57|51.17|52.5|51.1|30
1659784800000|2022-08-06 11:20:00|52.58|51.18|52.47|51.07|52.58|51.18|52.47|51.07|34
1659785100000|2022-08-06 11:25:00|52.48|51.08|52.49|51.09|52.5|51.1|52.47|51.07|38
1659785400000|2022-08-06 11:30:00|52.5|51.1|52.3|50.9|52.5|51.1|52.28|50.88|46
1659785700000|2022-08-06 11:35:00|52.29|50.89|52.39|50.99|52.39|50.99|52.29|50.89|25
1659786000000|2022-08-06 11:40:00|52.4|51|52.44|51.04|52.48|51.08|52.4|51|39
1659786300000|2022-08-06 11:45:00|52.42|51.02|52.36|50.96|52.43|51.03|52.31|50.91|41
1659786600000|2022-08-06 11:50:00|52.35|50.95|52.31|50.91|52.37|50.97|52.31|50.91|22
1659786900000|2022-08-06 11:55:00|52.3|50.9|52.32|50.92|52.36|50.96|52.3|50.9|43
1659787200000|2022-08-06 12:00:00|52.33|50.93|52.36|50.96|52.41|51.01|52.32|50.92|30
1659787500000|2022-08-06 12:05:00|52.37|50.97|52.4|51|52.41|51.01|52.32|50.92|42
1659787800000|2022-08-06 12:10:00|52.41|51.01|52.37|50.97|52.44|51.04|52.37|50.97|46
1659788100000|2022-08-06 12:15:00|52.38|50.98|52.34|50.94|52.41|51.01|52.29|50.89|50
1659788400000|2022-08-06 12:20:00|52.33|50.93|52.36|50.96|52.4|51|52.33|50.93|46
1659788700000|2022-08-06 12:25:00|52.35|50.95|52.39|50.99|52.39|50.99|52.33|50.93|21
1659789000000|2022-08-06 12:30:00|52.4|51|52.35|50.95|52.42|51.02|52.34|50.94|23
1659789300000|2022-08-06 12:35:00|52.34|50.94|52.35|50.95|52.37|50.97|52.33|50.93|22
1659789600000|2022-08-06 12:40:00|52.34|50.94|52.27|50.87|52.38|50.98|52.25|50.85|40
1659789900000|2022-08-06 12:45:00|52.26|50.86|52.29|50.89|52.3|50.9|52.24|50.84|22
1659790200000|2022-08-06 12:50:00|52.3|50.9|52.29|50.89|52.3|50.9|52.27|50.87|18
1659790500000|2022-08-06 12:55:00|52.28|50.88|52.3|50.9|52.33|50.93|52.28|50.88|26
1659790800000|2022-08-06 13:00:00|52.29|50.89|52.39|50.99|52.4|51|52.28|50.88|30
1659791100000|2022-08-06 13:05:00|52.4|51|52.54|51.14|52.55|51.15|52.38|50.98|49
1659791400000|2022-08-06 13:10:00|52.55|51.15|52.54|51.14|52.58|51.18|52.53|51.13|27
1659791700000|2022-08-06 13:15:00|52.55|51.15|52.5|51.1|52.55|51.15|52.48|51.08|29
1659792000000|2022-08-06 13:20:00|52.49|51.09|52.43|51.03|52.49|51.09|52.42|51.02|23
1659792300000|2022-08-06 13:25:00|52.44|51.04|52.44|51.04|52.48|51.08|52.43|51.03|17
1659792600000|2022-08-06 13:30:00|52.43|51.03|52.44|51.04|52.45|51.05|52.32|50.92|39
1659792900000|2022-08-06 13:35:00|52.43|51.03|52.41|51.01|52.46|51.06|52.39|50.99|21
1659793200000|2022-08-06 13:40:00|52.42|51.02|52.45|51.05|52.45|51.05|52.4|51|32
1659793500000|2022-08-06 13:45:00|52.44|51.04|52.4|51|52.44|51.04|52.39|50.99|15
1659793800000|2022-08-06 13:50:00|52.39|50.99|52.35|50.95|52.39|50.99|52.32|50.92|37
1659794100000|2022-08-06 13:55:00|52.34|50.94|52.35|50.95|52.36|50.96|52.33|50.93|10
1659794400000|2022-08-06 14:00:00|52.34|50.94|52.39|50.99|52.42|51.02|52.32|50.92|56
1659794700000|2022-08-06 14:05:00|52.38|50.98|52.33|50.93|52.41|51.01|52.33|50.93|50
1659795000000|2022-08-06 14:10:00|52.34|50.94|52.43|51.03|52.43|51.03|52.34|50.94|38
1659795300000|2022-08-06 14:15:00|52.44|51.04|52.49|51.09|52.51|51.11|52.43|51.03|39
1659795600000|2022-08-06 14:20:00|52.5|51.1|52.47|51.07|52.52|51.12|52.42|51.02|26
1659795900000|2022-08-06 14:25:00|52.48|51.08|52.51|51.11|52.52|51.12|52.47|51.07|32
1659796200000|2022-08-06 14:30:00|52.5|51.1|52.55|51.15|52.55|51.15|52.48|51.08|42
1659796500000|2022-08-06 14:35:00|52.54|51.14|52.5|51.1|52.54|51.14|52.48|51.08|19
1659796800000|2022-08-06 14:40:00|52.49|51.09|52.55|51.15|52.55|51.15|52.49|51.09|23
1659797100000|2022-08-06 14:45:00|52.54|51.14|52.52|51.12|52.55|51.15|52.49|51.09|21
1659797400000|2022-08-06 14:50:00|52.51|51.11|52.57|51.17|52.59|51.19|52.51|51.11|25
1659797700000|2022-08-06 14:55:00|52.58|51.18|52.64|51.24|52.67|51.27|52.58|51.18|42
1659798000000|2022-08-06 15:00:00|52.65|51.25|52.6|51.2|52.66|51.26|52.57|51.17|46
1659798300000|2022-08-06 15:05:00|52.61|51.21|52.59|51.19|52.62|51.22|52.58|51.18|31
1659798600000|2022-08-06 15:10:00|52.6|51.2|52.62|51.22|52.65|51.25|52.6|51.2|27
1659798900000|2022-08-06 15:15:00|52.61|51.21|52.59|51.19|52.61|51.21|52.54|51.14|45
1659799200000|2022-08-06 15:20:00|52.58|51.18|52.73|51.33|52.75|51.35|52.57|51.17|52
1659799500000|2022-08-06 15:25:00|52.72|51.32|52.54|51.14|52.72|51.32|52.54|51.14|56
1659799800000|2022-08-06 15:30:00|52.53|51.13|52.52|51.12|52.56|51.16|52.45|51.05|54
1659800100000|2022-08-06 15:35:00|52.51|51.11|52.52|51.12|52.52|51.12|52.47|51.07|30
1659800400000|2022-08-06 15:40:00|52.53|51.13|52.56|51.16|52.57|51.17|52.52|51.12|12
1659800700000|2022-08-06 15:45:00|52.55|51.15|52.5|51.1|52.55|51.15|52.46|51.06|31
1659801000000|2022-08-06 15:50:00|52.49|51.09|52.52|51.12|52.54|51.14|52.49|51.09|31
1659801300000|2022-08-06 15:55:00|52.51|51.11|52.5|51.1|52.52|51.12|52.5|51.1|26
1659801600000|2022-08-06 16:00:00|52.48|51.08|52.52|51.12|52.52|51.12|52.46|51.06|16
1659801900000|2022-08-06 16:05:00|52.53|51.13|52.6|51.2|52.6|51.2|52.5|51.1|69
1659802200000|2022-08-06 16:10:00|52.61|51.21|52.65|51.25|52.7|51.3|52.6|51.2|47
1659802500000|2022-08-06 16:15:00|52.64|51.24|52.68|51.28|52.7|51.3|52.59|51.19|42
1659802800000|2022-08-06 16:20:00|52.67|51.27|52.63|51.23|52.67|51.27|52.61|51.21|31
1659803100000|2022-08-06 16:25:00|52.64|51.24|52.74|51.34|52.76|51.36|52.63|51.23|44
1659803400000|2022-08-06 16:30:00|52.73|51.33|52.72|51.32|52.77|51.37|52.71|51.31|38
1659803700000|2022-08-06 16:35:00|52.71|51.31|52.69|51.29|52.72|51.32|52.66|51.26|33
1659804000000|2022-08-06 16:40:00|52.68|51.28|52.64|51.24|52.69|51.29|52.62|51.22|41
1659804300000|2022-08-06 16:45:00|52.65|51.25|52.68|51.28|52.68|51.28|52.62|51.22|29
1659804600000|2022-08-06 16:50:00|52.67|51.27|52.55|51.15|52.67|51.27|52.55|51.15|41
1659804900000|2022-08-06 16:55:00|52.56|51.16|52.35|50.95|52.59|51.19|52.32|50.92|88
1659805200000|2022-08-06 17:00:00|52.34|50.94|52|50.6|52.34|50.94|51.82|50.42|262
1659805500000|2022-08-06 17:05:00|51.99|50.59|52.14|50.74|52.27|50.87|51.87|50.47|204
1659805800000|2022-08-06 17:10:00|52.15|50.75|52.19|50.79|52.23|50.83|52.01|50.61|128
1659806100000|2022-08-06 17:15:00|52.18|50.78|52.46|51.06|52.46|51.06|52.09|50.69|149
1659806400000|2022-08-06 17:20:00|52.47|51.07|52.41|51.01|52.53|51.13|52.37|50.97|182
1659806700000|2022-08-06 17:25:00|52.42|51.02|52.46|51.06|52.46|51.06|52.41|51.01|63
1659807000000|2022-08-06 17:30:00|52.45|51.05|52.56|51.16|52.56|51.16|52.45|51.05|93
1659807300000|2022-08-06 17:35:00|52.57|51.17|52.41|51.01|52.57|51.17|52.4|51|80
1659807600000|2022-08-06 17:40:00|52.4|51|52.47|51.07|52.5|51.1|52.4|51|95
1659807900000|2022-08-06 17:45:00|52.48|51.08|52.47|51.07|52.54|51.14|52.47|51.07|56
1659808200000|2022-08-06 17:50:00|52.48|51.08|52.44|51.04|52.48|51.08|52.39|50.99|85
1659808500000|2022-08-06 17:55:00|52.43|51.03|52.24|50.84|52.43|51.03|52.16|50.76|94
1659808800000|2022-08-06 18:00:00|52.23|50.83|52.22|50.82|52.24|50.84|52.16|50.76|58
1659809100000|2022-08-06 18:05:00|52.23|50.83|52.27|50.87|52.3|50.9|52.17|50.77|65
1659809400000|2022-08-06 18:10:00|52.26|50.86|52.28|50.88|52.29|50.89|52.25|50.85|39
1659809700000|2022-08-06 18:15:00|52.27|50.87|52.33|50.93|52.34|50.94|52.24|50.84|51
1659810000000|2022-08-06 18:20:00|52.32|50.92|52.32|50.92|52.35|50.95|52.29|50.89|34
1659810300000|2022-08-06 18:25:00|52.31|50.91|52.27|50.87|52.34|50.94|52.27|50.87|38
1659810600000|2022-08-06 18:30:00|52.28|50.88|52.32|50.92|52.32|50.92|52.27|50.87|31
1659810900000|2022-08-06 18:35:00|52.31|50.91|52.34|50.94|52.35|50.95|52.29|50.89|22
1659811200000|2022-08-06 18:40:00|52.35|50.95|52.48|51.08|52.5|51.1|52.35|50.95|39
1659811500000|2022-08-06 18:45:00|52.47|51.07|52.49|51.09|52.53|51.13|52.45|51.05|35
1659811800000|2022-08-06 18:50:00|52.48|51.08|52.42|51.02|52.48|51.08|52.38|50.98|43
1659812100000|2022-08-06 18:55:00|52.43|51.03|52.41|51.01|52.46|51.06|52.4|51|46
1659812400000|2022-08-06 19:00:00|52.42|51.02|52.39|50.99|52.44|51.04|52.37|50.97|33
1659812700000|2022-08-06 19:05:00|52.4|51|52.45|51.05|52.47|51.07|52.4|51|30
1659813000000|2022-08-06 19:10:00|52.46|51.06|52.44|51.04|52.46|51.06|52.36|50.96|43
1659813300000|2022-08-06 19:15:00|52.43|51.03|52.36|50.96|52.44|51.04|52.33|50.93|26
1659813600000|2022-08-06 19:20:00|52.34|50.94|52.46|51.06|52.47|51.07|52.31|50.91|28
1659813900000|2022-08-06 19:25:00|52.45|51.05|52.42|51.02|52.45|51.05|52.41|51.01|32
1659814200000|2022-08-06 19:30:00|52.39|50.99|52.39|50.99|52.43|51.03|52.36|50.96|19
1659814500000|2022-08-06 19:35:00|52.4|51|52.4|51|52.43|51.03|52.39|50.99|17
1659814800000|2022-08-06 19:40:00|52.39|50.99|52.4|51|52.45|51.05|52.36|50.96|38
1659815100000|2022-08-06 19:45:00|52.41|51.01|52.42|51.02|52.42|51.02|52.37|50.97|16
1659815400000|2022-08-06 19:50:00|52.41|51.01|52.43|51.03|52.49|51.09|52.41|51.01|39
1659815700000|2022-08-06 19:55:00|52.44|51.04|52.45|51.05|52.48|51.08|52.44|51.04|28
1659816000000|2022-08-06 20:00:00|52.46|51.06|52.37|50.97|52.48|51.08|52.37|50.97|52
1659816300000|2022-08-06 20:05:00|52.38|50.98|52.32|50.92|52.39|50.99|52.32|50.92|33
1659816600000|2022-08-06 20:10:00|52.33|50.93|52.29|50.89|52.37|50.97|52.29|50.89|37
1659816900000|2022-08-06 20:15:00|52.28|50.88|52.18|50.78|52.28|50.88|52.15|50.75|46
1659817200000|2022-08-06 20:20:00|52.19|50.79|52.27|50.87|52.3|50.9|52.19|50.79|27
1659817500000|2022-08-06 20:25:00|52.28|50.88|52.28|50.88|52.28|50.88|52.21|50.81|28
1659817800000|2022-08-06 20:30:00|52.26|50.86|52.28|50.88|52.29|50.89|52.24|50.84|22
1659818100000|2022-08-06 20:35:00|52.29|50.89|52.27|50.87|52.3|50.9|52.25|50.85|21
1659818400000|2022-08-06 20:40:00|52.26|50.86|52.28|50.88|52.34|50.94|52.24|50.84|31
1659818700000|2022-08-06 20:45:00|52.27|50.87|52.26|50.86|52.27|50.87|52.22|50.82|24
1659819000000|2022-08-06 20:50:00|52.27|50.87|52.32|50.92|52.34|50.94|52.26|50.86|25
1659819300000|2022-08-06 20:55:00|52.33|50.93|52.36|50.96|52.36|50.96|52.32|50.92|16
1659819600000|2022-08-06 21:00:00|52.37|50.97|52.37|50.97|52.4|51|52.35|50.95|26
1659819900000|2022-08-06 21:05:00|52.38|50.98|52.45|51.05|52.45|51.05|52.37|50.97|34
1659820200000|2022-08-06 21:10:00|52.46|51.06|52.45|51.05|52.48|51.08|52.45|51.05|18
1659820500000|2022-08-06 21:15:00|52.46|51.06|52.44|51.04|52.46|51.06|52.44|51.04|13
1659820800000|2022-08-06 21:20:00|52.45|51.05|52.41|51.01|52.45|51.05|52.4|51|13
1659821100000|2022-08-06 21:25:00|52.4|51|52.42|51.02|52.42|51.02|52.38|50.98|23
1659821700000|2022-08-06 21:35:00|52.41|51.01|52.41|51.01|52.42|51.02|52.41|51.01|3
1659822000000|2022-08-06 21:40:00|52.42|51.02|52.42|51.02|52.42|51.02|52.41|51.01|3
1659822300000|2022-08-06 21:45:00|52.41|51.01|52.46|51.06|52.46|51.06|52.39|50.99|28
1659822600000|2022-08-06 21:50:00|52.47|51.07|52.49|51.09|52.5|51.1|52.46|51.06|15
1659822900000|2022-08-06 21:55:00|52.48|51.08|52.48|51.08|52.49|51.09|52.46|51.06|15
1659823200000|2022-08-06 22:00:00|52.49|51.09|52.53|51.13|52.58|51.18|52.46|51.06|54
1659823500000|2022-08-06 22:05:00|52.52|51.12|52.42|51.02|52.52|51.12|52.39|50.99|77
1659823800000|2022-08-06 22:10:00|52.41|51.01|52.4|51|52.46|51.06|52.4|51|36
1659824100000|2022-08-06 22:15:00|52.41|51.01|52.3|50.9|52.41|51.01|52.27|50.87|55
1659824400000|2022-08-06 22:20:00|52.31|50.91|52.31|50.91|52.36|50.96|52.29|50.89|39
1659824700000|2022-08-06 22:25:00|52.3|50.9|52.33|50.93|52.35|50.95|52.29|50.89|37
1659825000000|2022-08-06 22:30:00|52.32|50.92|52.28|50.88|52.33|50.93|52.26|50.86|25
1659825300000|2022-08-06 22:35:00|52.27|50.87|52.32|50.92|52.36|50.96|52.26|50.86|37
1659825600000|2022-08-06 22:40:00|52.31|50.91|52.29|50.89|52.32|50.92|52.28|50.88|21
1659825900000|2022-08-06 22:45:00|52.3|50.9|52.32|50.92|52.32|50.92|52.27|50.87|27
1659826200000|2022-08-06 22:50:00|52.31|50.91|52.29|50.89|52.31|50.91|52.26|50.86|35
1659826500000|2022-08-06 22:55:00|52.28|50.88|52.28|50.88|52.34|50.94|52.26|50.86|30
1659826800000|2022-08-06 23:00:00|52.27|50.87|52.2|50.8|52.27|50.87|52.15|50.75|46
1659827100000|2022-08-06 23:05:00|52.19|50.79|52.2|50.8|52.22|50.82|52.14|50.74|37
1659827400000|2022-08-06 23:10:00|52.21|50.81|52.21|50.81|52.25|50.85|52.19|50.79|31
1659827700000|2022-08-06 23:15:00|52.2|50.8|51.93|50.53|52.21|50.81|51.91|50.51|87
1659828000000|2022-08-06 23:20:00|51.92|50.52|51.77|50.37|51.94|50.54|51.75|50.35|175
1659828300000|2022-08-06 23:25:00|51.76|50.36|51.84|50.44|51.87|50.47|51.7|50.3|106
1659828600000|2022-08-06 23:30:00|51.83|50.43|51.74|50.34|51.89|50.49|51.73|50.33|103
1659828900000|2022-08-06 23:35:00|51.75|50.35|51.96|50.56|51.96|50.56|51.72|50.32|97
1659829200000|2022-08-06 23:40:00|51.95|50.55|51.87|50.47|51.96|50.56|51.85|50.45|84
1659829500000|2022-08-06 23:45:00|51.88|50.48|51.91|50.51|51.93|50.53|51.83|50.43|79
1659829800000|2022-08-06 23:50:00|51.9|50.5|51.77|50.37|51.93|50.53|51.77|50.37|85
1659830100000|2022-08-06 23:55:00|51.76|50.36|51.83|50.43|51.84|50.44|51.73|50.33|74
1659830400000|2022-08-07 00:00:00|51.85|50.45|51.81|50.41|51.86|50.46|51.78|50.38|70
1659830700000|2022-08-07 00:05:00|51.8|50.4|51.95|50.55|51.95|50.55|51.79|50.39|38
1659831000000|2022-08-07 00:10:00|51.96|50.56|51.9|50.5|51.99|50.59|51.88|50.48|35
1659831300000|2022-08-07 00:15:00|51.91|50.51|51.88|50.48|51.96|50.56|51.87|50.47|38
1659831600000|2022-08-07 00:20:00|51.89|50.49|51.93|50.53|51.94|50.54|51.89|50.49|30
1659831900000|2022-08-07 00:25:00|51.92|50.52|52.03|50.63|52.04|50.64|51.91|50.51|42
1659832200000|2022-08-07 00:30:00|52.04|50.64|52.04|50.64|52.05|50.65|51.99|50.59|39
1659832500000|2022-08-07 00:35:00|52.03|50.63|52.05|50.65|52.07|50.67|52|50.6|39
1659832800000|2022-08-07 00:40:00|52.04|50.64|52.07|50.67|52.08|50.68|52.04|50.64|18
1659833100000|2022-08-07 00:45:00|52.06|50.66|51.97|50.57|52.06|50.66|51.95|50.55|60
1659833400000|2022-08-07 00:50:00|51.98|50.58|51.71|50.31|52.02|50.62|51.59|50.19|122
1659833700000|2022-08-07 00:55:00|51.7|50.3|51.48|50.08|51.7|50.3|51.36|49.96|216
1659834000000|2022-08-07 01:00:00|51.46|50.06|51.47|50.07|51.5|50.1|51.34|49.94|193
1659834300000|2022-08-07 01:05:00|51.46|50.06|51.48|50.08|51.6|50.2|51.45|50.05|104
1659834600000|2022-08-07 01:10:00|51.49|50.09|51.59|50.19|51.6|50.2|51.46|50.06|112
1659834900000|2022-08-07 01:15:00|51.6|50.2|51.57|50.17|51.6|50.2|51.53|50.13|57
1659835200000|2022-08-07 01:20:00|51.56|50.16|51.52|50.12|51.57|50.17|51.45|50.05|51
1659835500000|2022-08-07 01:25:00|51.51|50.11|51.56|50.16|51.61|50.21|51.51|50.11|33
1659835800000|2022-08-07 01:30:00|51.57|50.17|51.64|50.24|51.68|50.28|51.57|50.17|48
1659836100000|2022-08-07 01:35:00|51.63|50.23|51.62|50.22|51.72|50.32|51.6|50.2|63
1659836400000|2022-08-07 01:40:00|51.61|50.21|51.63|50.23|51.65|50.25|51.57|50.17|64
1659836700000|2022-08-07 01:45:00|51.62|50.22|51.67|50.27|51.67|50.27|51.61|50.21|29
1659837000000|2022-08-07 01:50:00|51.66|50.26|51.65|50.25|51.68|50.28|51.64|50.24|20
1659837300000|2022-08-07 01:55:00|51.66|50.26|51.66|50.26|51.68|50.28|51.61|50.21|53
1659837600000|2022-08-07 02:00:00|51.65|50.25|51.72|50.32|51.72|50.32|51.61|50.21|31
1659837900000|2022-08-07 02:05:00|51.71|50.31|51.71|50.31|51.76|50.36|51.71|50.31|31
1659838200000|2022-08-07 02:10:00|51.72|50.32|51.72|50.32|51.72|50.32|51.68|50.28|23
1659838500000|2022-08-07 02:15:00|51.71|50.31|51.66|50.26|51.71|50.31|51.64|50.24|34
1659838800000|2022-08-07 02:20:00|51.67|50.27|51.68|50.28|51.72|50.32|51.66|50.26|34
1659839100000|2022-08-07 02:25:00|51.69|50.29|51.69|50.29|51.7|50.3|51.67|50.27|59
1659839400000|2022-08-07 02:30:00|51.7|50.3|51.7|50.3|51.74|50.34|51.69|50.29|27
1659839700000|2022-08-07 02:35:00|51.71|50.31|51.75|50.35|51.75|50.35|51.71|50.31|25
1659840000000|2022-08-07 02:40:00|51.74|50.34|51.76|50.36|51.77|50.37|51.73|50.33|19
1659840300000|2022-08-07 02:45:00|51.75|50.35|51.92|50.52|51.92|50.52|51.74|50.34|42
1659840600000|2022-08-07 02:50:00|51.93|50.53|51.98|50.58|51.98|50.58|51.91|50.51|42
1659840900000|2022-08-07 02:55:00|51.99|50.59|51.98|50.58|51.99|50.59|51.95|50.55|36
1659841200000|2022-08-07 03:00:00|51.97|50.57|51.97|50.57|52|50.6|51.91|50.51|46
1659841500000|2022-08-07 03:05:00|51.96|50.56|51.91|50.51|51.97|50.57|51.87|50.47|44
1659841800000|2022-08-07 03:10:00|51.92|50.52|51.95|50.55|51.95|50.55|51.91|50.51|18
1659842100000|2022-08-07 03:15:00|51.94|50.54|51.91|50.51|51.96|50.56|51.91|50.51|40
1659842400000|2022-08-07 03:20:00|51.9|50.5|51.89|50.49|51.93|50.53|51.89|50.49|48
1659842700000|2022-08-07 03:25:00|51.9|50.5|51.89|50.49|51.91|50.51|51.81|50.41|38
1659843000000|2022-08-07 03:30:00|51.88|50.48|51.86|50.46|51.88|50.48|51.8|50.4|34
1659843300000|2022-08-07 03:35:00|51.87|50.47|51.84|50.44|51.9|50.5|51.83|50.43|30
1659843600000|2022-08-07 03:40:00|51.83|50.43|51.91|50.51|51.91|50.51|51.83|50.43|16
1659843900000|2022-08-07 03:45:00|51.92|50.52|51.89|50.49|51.93|50.53|51.88|50.48|16
1659844200000|2022-08-07 03:50:00|51.88|50.48|51.88|50.48|51.89|50.49|51.84|50.44|18
1659844500000|2022-08-07 03:55:00|51.89|50.49|51.88|50.48|51.92|50.52|51.88|50.48|14
1659844800000|2022-08-07 04:00:00|51.89|50.49|51.94|50.54|51.94|50.54|51.85|50.45|32
1659845100000|2022-08-07 04:05:00|51.93|50.53|51.86|50.46|51.94|50.54|51.86|50.46|15
1659845400000|2022-08-07 04:10:00|51.87|50.47|51.93|50.53|51.93|50.53|51.86|50.46|21
1659845700000|2022-08-07 04:15:00|51.94|50.54|51.94|50.54|52|50.6|51.93|50.53|29
1659846000000|2022-08-07 04:20:00|51.95|50.55|51.96|50.56|51.96|50.56|51.93|50.53|10
1659846300000|2022-08-07 04:25:00|51.97|50.57|51.98|50.58|51.99|50.59|51.96|50.56|13
1659846600000|2022-08-07 04:30:00|51.97|50.57|52.05|50.65|52.06|50.66|51.96|50.56|25
1659846900000|2022-08-07 04:35:00|52.06|50.66|52.06|50.66|52.11|50.71|52.06|50.66|21
1659847200000|2022-08-07 04:40:00|52.07|50.67|52|50.6|52.08|50.68|51.97|50.57|46
1659847500000|2022-08-07 04:45:00|51.99|50.59|52.03|50.63|52.05|50.65|51.93|50.53|36
1659847800000|2022-08-07 04:50:00|52.02|50.62|52.01|50.61|52.03|50.63|51.94|50.54|35
1659848100000|2022-08-07 04:55:00|52.02|50.62|52|50.6|52.08|50.68|52|50.6|22
1659848400000|2022-08-07 05:00:00|52.01|50.61|52.1|50.7|52.11|50.71|52|50.6|51
1659848700000|2022-08-07 05:05:00|52.09|50.69|52.15|50.75|52.15|50.75|52.09|50.69|24
1659849000000|2022-08-07 05:10:00|52.14|50.74|52.15|50.75|52.17|50.77|52.12|50.72|34
1659849300000|2022-08-07 05:15:00|52.16|50.76|52.21|50.81|52.23|50.83|52.14|50.74|39
1659849600000|2022-08-07 05:20:00|52.22|50.82|52.28|50.88|52.29|50.89|52.2|50.8|41
1659849900000|2022-08-07 05:25:00|52.27|50.87|52.31|50.91|52.33|50.93|52.26|50.86|37
1659850200000|2022-08-07 05:30:00|52.32|50.92|52.41|51.01|52.45|51.05|52.32|50.92|54
1659850500000|2022-08-07 05:35:00|52.4|51|52.32|50.92|52.41|51.01|52.3|50.9|66
1659850800000|2022-08-07 05:40:00|52.34|50.94|52.2|50.8|52.35|50.95|52.2|50.8|47
1659851100000|2022-08-07 05:45:00|52.19|50.79|52.28|50.88|52.29|50.89|52.16|50.76|30
1659851400000|2022-08-07 05:50:00|52.29|50.89|52.28|50.88|52.31|50.91|52.24|50.84|17
1659851700000|2022-08-07 05:55:00|52.27|50.87|52.28|50.88|52.32|50.92|52.24|50.84|31
1659852000000|2022-08-07 06:00:00|52.27|50.87|52.38|50.98|52.4|51|52.26|50.86|46
1659852300000|2022-08-07 06:05:00|52.37|50.97|52.35|50.95|52.37|50.97|52.33|50.93|33
1659852600000|2022-08-07 06:10:00|52.34|50.94|52.38|50.98|52.38|50.98|52.33|50.93|7
1659852900000|2022-08-07 06:15:00|52.39|50.99|52.4|51|52.4|51|52.38|50.98|22
1659853200000|2022-08-07 06:20:00|52.39|50.99|52.43|51.03|52.48|51.08|52.39|50.99|22
1659853500000|2022-08-07 06:25:00|52.42|51.02|52.36|50.96|52.43|51.03|52.36|50.96|35
1659853800000|2022-08-07 06:30:00|52.37|50.97|52.45|51.05|52.47|51.07|52.36|50.96|25
1659854100000|2022-08-07 06:35:00|52.46|51.06|52.44|51.04|52.5|51.1|52.43|51.03|29
1659854400000|2022-08-07 06:40:00|52.45|51.05|52.47|51.07|52.49|51.09|52.44|51.04|29
1659854700000|2022-08-07 06:45:00|52.48|51.08|52.46|51.06|52.55|51.15|52.46|51.06|37
1659855000000|2022-08-07 06:50:00|52.45|51.05|52.39|50.99|52.45|51.05|52.39|50.99|17
1659855300000|2022-08-07 06:55:00|52.38|50.98|52.39|50.99|52.43|51.03|52.38|50.98|26
1659855600000|2022-08-07 07:00:00|52.4|51|52.38|50.98|52.4|51|52.38|50.98|19
1659855900000|2022-08-07 07:05:00|52.37|50.97|52.28|50.88|52.37|50.97|52.24|50.84|26
1659856200000|2022-08-07 07:10:00|52.29|50.89|52.39|50.99|52.4|51|52.28|50.88|26
1659856500000|2022-08-07 07:15:00|52.38|50.98|52.35|50.95|52.38|50.98|52.32|50.92|25
1659856800000|2022-08-07 07:20:00|52.36|50.96|52.34|50.94|52.36|50.96|52.34|50.94|21
1659857100000|2022-08-07 07:25:00|52.33|50.93|52.32|50.92|52.37|50.97|52.32|50.92|22
1659857400000|2022-08-07 07:30:00|52.33|50.93|52.38|50.98|52.39|50.99|52.33|50.93|24
1659857700000|2022-08-07 07:35:00|52.37|50.97|52.44|51.04|52.44|51.04|52.37|50.97|24
1659858000000|2022-08-07 07:40:00|52.45|51.05|52.43|51.03|52.46|51.06|52.38|50.98|38
1659858300000|2022-08-07 07:45:00|52.44|51.04|52.47|51.07|52.47|51.07|52.43|51.03|37
1659858600000|2022-08-07 07:50:00|52.46|51.06|52.38|50.98|52.46|51.06|52.37|50.97|43
1659858900000|2022-08-07 07:55:00|52.37|50.97|52.38|50.98|52.39|50.99|52.34|50.94|26
1659859200000|2022-08-07 08:00:00|52.39|50.99|52.41|51.01|52.43|51.03|52.35|50.95|49
1659859500000|2022-08-07 08:05:00|52.42|51.02|52.31|50.91|52.42|51.02|52.31|50.91|55
1659859800000|2022-08-07 08:10:00|52.32|50.92|52.25|50.85|52.34|50.94|52.24|50.84|34
1659860100000|2022-08-07 08:15:00|52.26|50.86|52.31|50.91|52.32|50.92|52.26|50.86|29
1659860400000|2022-08-07 08:20:00|52.32|50.92|52.27|50.87|52.33|50.93|52.26|50.86|23
1659860700000|2022-08-07 08:25:00|52.26|50.86|52.29|50.89|52.29|50.89|52.25|50.85|16
1659861000000|2022-08-07 08:30:00|52.28|50.88|52.32|50.92|52.32|50.92|52.27|50.87|44
1659861300000|2022-08-07 08:35:00|52.31|50.91|52.35|50.95|52.35|50.95|52.28|50.88|19
1659861600000|2022-08-07 08:40:00|52.34|50.94|52.43|51.03|52.43|51.03|52.31|50.91|30
1659861900000|2022-08-07 08:45:00|52.42|51.02|52.41|51.01|52.42|51.02|52.37|50.97|40
1659862200000|2022-08-07 08:50:00|52.42|51.02|52.37|50.97|52.42|51.02|52.33|50.93|36
1659862500000|2022-08-07 08:55:00|52.36|50.96|52.29|50.89|52.36|50.96|52.25|50.85|50
1659862800000|2022-08-07 09:00:00|52.3|50.9|52.24|50.84|52.33|50.93|52.24|50.84|41
1659863100000|2022-08-07 09:05:00|52.23|50.83|52.32|50.92|52.33|50.93|52.09|50.69|62
1659863400000|2022-08-07 09:10:00|52.31|50.91|52.24|50.84|52.38|50.98|52.23|50.83|59
1659863700000|2022-08-07 09:15:00|52.23|50.83|52.27|50.87|52.28|50.88|52.19|50.79|57
1659864000000|2022-08-07 09:20:00|52.28|50.88|52.23|50.83|52.3|50.9|52.23|50.83|28
1659864300000|2022-08-07 09:25:00|52.22|50.82|52.29|50.89|52.29|50.89|52.21|50.81|16
1659864600000|2022-08-07 09:30:00|52.3|50.9|52.35|50.95|52.36|50.96|52.29|50.89|42
1659864900000|2022-08-07 09:35:00|52.34|50.94|52.29|50.89|52.34|50.94|52.28|50.88|42
1659865200000|2022-08-07 09:40:00|52.28|50.88|52.27|50.87|52.34|50.94|52.27|50.87|36
1659865500000|2022-08-07 09:45:00|52.28|50.88|52.29|50.89|52.33|50.93|52.27|50.87|46
1659865800000|2022-08-07 09:50:00|52.28|50.88|52.27|50.87|52.28|50.88|52.25|50.85|22
1659866100000|2022-08-07 09:55:00|52.26|50.86|52.33|50.93|52.33|50.93|52.26|50.86|14
1659866400000|2022-08-07 10:00:00|52.32|50.92|52.28|50.88|52.34|50.94|52.28|50.88|19
1659866700000|2022-08-07 10:05:00|52.29|50.89|52.33|50.93|52.33|50.93|52.29|50.89|13
1659867000000|2022-08-07 10:10:00|52.32|50.92|52.28|50.88|52.32|50.92|52.26|50.86|33
1659867300000|2022-08-07 10:15:00|52.29|50.89|52.38|50.98|52.39|50.99|52.28|50.88|30
1659867600000|2022-08-07 10:20:00|52.39|50.99|52.29|50.89|52.4|51|52.28|50.88|31
1659867900000|2022-08-07 10:25:00|52.3|50.9|52.33|50.93|52.35|50.95|52.3|50.9|21
1659868200000|2022-08-07 10:30:00|52.32|50.92|52.41|51.01|52.42|51.02|52.32|50.92|25
1659868500000|2022-08-07 10:35:00|52.4|51|52.33|50.93|52.4|51|52.33|50.93|20
1659868800000|2022-08-07 10:40:00|52.34|50.94|52.31|50.91|52.38|50.98|52.31|50.91|14
1659869100000|2022-08-07 10:45:00|52.3|50.9|52.34|50.94|52.38|50.98|52.29|50.89|23
1659869400000|2022-08-07 10:50:00|52.35|50.95|52.36|50.96|52.37|50.97|52.32|50.92|18
1659869700000|2022-08-07 10:55:00|52.35|50.95|52.39|50.99|52.43|51.03|52.34|50.94|29
1659870000000|2022-08-07 11:00:00|52.4|51|52.44|51.04|52.44|51.04|52.39|50.99|17
1659870300000|2022-08-07 11:05:00|52.43|51.03|52.41|51.01|52.43|51.03|52.38|50.98|21
1659870600000|2022-08-07 11:10:00|52.4|51|52.36|50.96|52.4|51|52.36|50.96|11
1659870900000|2022-08-07 11:15:00|52.35|50.95|52.26|50.86|52.36|50.96|52.25|50.85|33
1659871200000|2022-08-07 11:20:00|52.27|50.87|52.26|50.86|52.28|50.88|52.23|50.83|30
1659871500000|2022-08-07 11:25:00|52.27|50.87|52.24|50.84|52.28|50.88|52.24|50.84|24
1659871800000|2022-08-07 11:30:00|52.23|50.83|52.23|50.83|52.24|50.84|52.22|50.82|13
1659872100000|2022-08-07 11:35:00|52.24|50.84|52.22|50.82|52.24|50.84|52.21|50.81|17
1659872400000|2022-08-07 11:40:00|52.23|50.83|52.25|50.85|52.26|50.86|52.23|50.83|10
1659872700000|2022-08-07 11:45:00|52.26|50.86|52.35|50.95|52.42|51.02|52.26|50.86|64
1659873000000|2022-08-07 11:50:00|52.36|50.96|52.44|51.04|52.44|51.04|52.36|50.96|54
1659873300000|2022-08-07 11:55:00|52.43|51.03|52.39|50.99|52.43|51.03|52.35|50.95|25
1659873600000|2022-08-07 12:00:00|52.4|51|52.55|51.15|52.57|51.17|52.38|50.98|91
1659873900000|2022-08-07 12:05:00|52.56|51.16|52.46|51.06|52.56|51.16|52.42|51.02|65
1659874200000|2022-08-07 12:10:00|52.45|51.05|52.46|51.06|52.47|51.07|52.42|51.02|34
1659874500000|2022-08-07 12:15:00|52.47|51.07|52.45|51.05|52.52|51.12|52.44|51.04|44
1659874800000|2022-08-07 12:20:00|52.44|51.04|52.43|51.03|52.45|51.05|52.33|50.93|54
1659875100000|2022-08-07 12:25:00|52.45|51.05|52.41|51.01|52.46|51.06|52.37|50.97|43
1659875400000|2022-08-07 12:30:00|52.42|51.02|52.39|50.99|52.42|51.02|52.37|50.97|34
1659875700000|2022-08-07 12:35:00|52.4|51|52.42|51.02|52.45|51.05|52.39|50.99|37
1659876000000|2022-08-07 12:40:00|52.41|51.01|52.5|51.1|52.52|51.12|52.41|51.01|39
1659876300000|2022-08-07 12:45:00|52.49|51.09|52.54|51.14|52.54|51.14|52.47|51.07|26
1659876600000|2022-08-07 12:50:00|52.55|51.15|52.69|51.29|52.71|51.31|52.55|51.15|110
1659876900000|2022-08-07 12:55:00|52.7|51.3|52.68|51.28|52.72|51.32|52.67|51.27|59
1659877200000|2022-08-07 13:00:00|52.67|51.27|52.77|51.37|52.81|51.41|52.66|51.26|124
1659877500000|2022-08-07 13:05:00|52.76|51.36|52.74|51.34|52.79|51.39|52.69|51.29|66
1659877800000|2022-08-07 13:10:00|52.73|51.33|52.72|51.32|52.77|51.37|52.7|51.3|65
1659878100000|2022-08-07 13:15:00|52.73|51.33|52.69|51.29|52.74|51.34|52.63|51.23|66
1659878400000|2022-08-07 13:20:00|52.7|51.3|52.7|51.3|52.73|51.33|52.64|51.24|59
1659878700000|2022-08-07 13:25:00|52.71|51.31|52.71|51.31|52.76|51.36|52.69|51.29|31
1659879000000|2022-08-07 13:30:00|52.72|51.32|52.58|51.18|52.72|51.32|52.58|51.18|55
1659879300000|2022-08-07 13:35:00|52.59|51.19|52.62|51.22|52.69|51.29|52.59|51.19|40
1659879600000|2022-08-07 13:40:00|52.61|51.21|52.6|51.2|52.64|51.24|52.56|51.16|48
1659879900000|2022-08-07 13:45:00|52.61|51.21|52.63|51.23|52.63|51.23|52.58|51.18|57
1659880200000|2022-08-07 13:50:00|52.64|51.24|52.62|51.22|52.64|51.24|52.59|51.19|81
1659880500000|2022-08-07 13:55:00|52.63|51.23|52.62|51.22|52.65|51.25|52.61|51.21|30
1659880800000|2022-08-07 14:00:00|52.63|51.23|52.7|51.3|52.71|51.31|52.63|51.23|75
1659881100000|2022-08-07 14:05:00|52.69|51.29|52.67|51.27|52.69|51.29|52.63|51.23|31
1659881400000|2022-08-07 14:10:00|52.68|51.28|52.71|51.31|52.71|51.31|52.65|51.25|30
1659881700000|2022-08-07 14:15:00|52.7|51.3|52.65|51.25|52.71|51.31|52.64|51.24|49
1659882000000|2022-08-07 14:20:00|52.66|51.26|52.62|51.22|52.67|51.27|52.62|51.22|25
1659882300000|2022-08-07 14:25:00|52.61|51.21|52.57|51.17|52.63|51.23|52.52|51.12|41
1659882600000|2022-08-07 14:30:00|52.56|51.16|52.57|51.17|52.57|51.17|52.47|51.07|56
1659882900000|2022-08-07 14:35:00|52.56|51.16|52.6|51.2|52.61|51.21|52.54|51.14|39
1659883200000|2022-08-07 14:40:00|52.61|51.21|52.65|51.25|52.68|51.28|52.6|51.2|41
1659883500000|2022-08-07 14:45:00|52.64|51.24|52.66|51.26|52.68|51.28|52.62|51.22|43
1659883800000|2022-08-07 14:50:00|52.67|51.27|52.68|51.28|52.69|51.29|52.66|51.26|20
1659884100000|2022-08-07 14:55:00|52.67|51.27|52.71|51.31|52.71|51.31|52.66|51.26|25
1659884400000|2022-08-07 15:00:00|52.72|51.32|52.68|51.28|52.75|51.35|52.66|51.26|49
1659884700000|2022-08-07 15:05:00|52.69|51.29|52.7|51.3|52.7|51.3|52.67|51.27|16
1659885000000|2022-08-07 15:10:00|52.69|51.29|52.7|51.3|52.7|51.3|52.67|51.27|26
1659885300000|2022-08-07 15:15:00|52.71|51.31|52.64|51.24|52.71|51.31|52.6|51.2|50
1659885600000|2022-08-07 15:20:00|52.65|51.25|52.58|51.18|52.72|51.32|52.58|51.18|53
1659885900000|2022-08-07 15:25:00|52.57|51.17|52.57|51.17|52.61|51.21|52.55|51.15|50
1659886200000|2022-08-07 15:30:00|52.58|51.18|52.59|51.19|52.62|51.22|52.53|51.13|43
1659886500000|2022-08-07 15:35:00|52.6|51.2|52.59|51.19|52.62|51.22|52.57|51.17|28
1659886800000|2022-08-07 15:40:00|52.58|51.18|52.63|51.23|52.64|51.24|52.56|51.16|27
1659887100000|2022-08-07 15:45:00|52.64|51.24|52.65|51.25|52.67|51.27|52.62|51.22|80
1659887400000|2022-08-07 15:50:00|52.64|51.24|52.65|51.25|52.66|51.26|52.62|51.22|32
1659887700000|2022-08-07 15:55:00|52.64|51.24|52.57|51.17|52.64|51.24|52.55|51.15|58
1659888000000|2022-08-07 16:00:00|52.59|51.19|52.56|51.16|52.66|51.26|52.56|51.16|56
1659888300000|2022-08-07 16:05:00|52.57|51.17|52.59|51.19|52.59|51.19|52.53|51.13|45
1659888600000|2022-08-07 16:10:00|52.6|51.2|52.67|51.27|52.69|51.29|52.6|51.2|59
1659888900000|2022-08-07 16:15:00|52.66|51.26|52.66|51.26|52.7|51.3|52.65|51.25|43
1659889200000|2022-08-07 16:20:00|52.65|51.25|52.68|51.28|52.69|51.29|52.63|51.23|68
1659889500000|2022-08-07 16:25:00|52.69|51.29|52.7|51.3|52.73|51.33|52.69|51.29|18
1659889800000|2022-08-07 16:30:00|52.71|51.31|52.72|51.32|52.74|51.34|52.7|51.3|76
1659890100000|2022-08-07 16:35:00|52.71|51.31|52.71|51.31|52.72|51.32|52.68|51.28|82
1659890400000|2022-08-07 16:40:00|52.7|51.3|52.69|51.29|52.71|51.31|52.65|51.25|26
1659890700000|2022-08-07 16:45:00|52.68|51.28|52.66|51.26|52.69|51.29|52.64|51.24|49
1659891000000|2022-08-07 16:50:00|52.65|51.25|52.68|51.28|52.69|51.29|52.65|51.25|22
1659891300000|2022-08-07 16:55:00|52.69|51.29|52.66|51.26|52.69|51.29|52.63|51.23|14
1659891600000|2022-08-07 17:00:00|52.67|51.27|52.66|51.26|52.7|51.3|52.65|51.25|30
1659891900000|2022-08-07 17:05:00|52.65|51.25|52.68|51.28|52.7|51.3|52.65|51.25|15
1659892200000|2022-08-07 17:10:00|52.69|51.29|52.79|51.39|52.87|51.47|52.69|51.29|94
1659892500000|2022-08-07 17:15:00|52.8|51.4|52.83|51.43|52.86|51.46|52.8|51.4|70
1659892800000|2022-08-07 17:20:00|52.84|51.44|52.77|51.37|52.85|51.45|52.76|51.36|78
1659893100000|2022-08-07 17:25:00|52.78|51.38|52.81|51.41|52.82|51.42|52.78|51.38|22
1659893400000|2022-08-07 17:30:00|52.82|51.42|52.8|51.4|52.87|51.47|52.8|51.4|47
1659893700000|2022-08-07 17:35:00|52.79|51.39|52.76|51.36|52.8|51.4|52.73|51.33|33
1659894000000|2022-08-07 17:40:00|52.77|51.37|52.66|51.26|52.79|51.39|52.66|51.26|45
1659894300000|2022-08-07 17:45:00|52.68|51.28|52.73|51.33|52.75|51.35|52.67|51.27|56
1659894600000|2022-08-07 17:50:00|52.74|51.34|52.72|51.32|52.77|51.37|52.69|51.29|72
1659894900000|2022-08-07 17:55:00|52.71|51.31|52.72|51.32|52.77|51.37|52.7|51.3|20
1659895200000|2022-08-07 18:00:00|52.73|51.33|52.73|51.33|52.77|51.37|52.72|51.32|35
1659895500000|2022-08-07 18:05:00|52.74|51.34|52.77|51.37|52.77|51.37|52.73|51.33|22
1659895800000|2022-08-07 18:10:00|52.76|51.36|52.74|51.34|52.8|51.4|52.73|51.33|60
1659896100000|2022-08-07 18:15:00|52.73|51.33|52.81|51.41|52.82|51.42|52.73|51.33|37
1659896400000|2022-08-07 18:20:00|52.82|51.42|52.83|51.43|52.89|51.49|52.82|51.42|64
1659896700000|2022-08-07 18:25:00|52.82|51.42|52.82|51.42|52.84|51.44|52.79|51.39|27
1659897000000|2022-08-07 18:30:00|52.83|51.43|52.78|51.38|52.84|51.44|52.75|51.35|49
1659897300000|2022-08-07 18:35:00|52.79|51.39|52.81|51.41|52.81|51.41|52.77|51.37|51
1659897600000|2022-08-07 18:40:00|52.8|51.4|52.78|51.38|52.82|51.42|52.76|51.36|28
1659897900000|2022-08-07 18:45:00|52.79|51.39|52.77|51.37|52.8|51.4|52.74|51.34|45
1659898200000|2022-08-07 18:50:00|52.76|51.36|52.76|51.36|52.78|51.38|52.7|51.3|39
1659898500000|2022-08-07 18:55:00|52.77|51.37|52.75|51.35|52.78|51.38|52.73|51.33|14
1659898800000|2022-08-07 19:00:00|52.76|51.36|52.72|51.32|52.76|51.36|52.69|51.29|28
1659899100000|2022-08-07 19:05:00|52.71|51.31|52.71|51.31|52.72|51.32|52.67|51.27|17
1659899400000|2022-08-07 19:10:00|52.7|51.3|52.71|51.31|52.75|51.35|52.68|51.28|22
1659899700000|2022-08-07 19:15:00|52.72|51.32|52.77|51.37|52.78|51.38|52.72|51.32|32
1659900000000|2022-08-07 19:20:00|52.78|51.38|52.77|51.37|52.8|51.4|52.75|51.35|34
1659900300000|2022-08-07 19:25:00|52.76|51.36|52.73|51.33|52.77|51.37|52.73|51.33|15
1659900600000|2022-08-07 19:30:00|52.74|51.34|52.76|51.36|52.76|51.36|52.74|51.34|17
1659900900000|2022-08-07 19:35:00|52.75|51.35|52.76|51.36|52.76|51.36|52.73|51.33|8
1659901200000|2022-08-07 19:40:00|52.77|51.37|52.83|51.43|52.84|51.44|52.74|51.34|25
1659901500000|2022-08-07 19:45:00|52.84|51.44|52.8|51.4|52.85|51.45|52.79|51.39|25
1659901800000|2022-08-07 19:50:00|52.79|51.39|52.74|51.34|52.79|51.39|52.74|51.34|40
1659902100000|2022-08-07 19:55:00|52.75|51.35|52.72|51.32|52.76|51.36|52.68|51.28|28
1659902400000|2022-08-07 20:00:00|52.73|51.33|52.8|51.4|52.8|51.4|52.73|51.33|40
1659902700000|2022-08-07 20:05:00|52.81|51.41|52.97|51.57|52.99|51.59|52.8|51.4|78
1659903000000|2022-08-07 20:10:00|52.96|51.56|52.87|51.47|52.96|51.56|52.87|51.47|23
1659903300000|2022-08-07 20:15:00|52.86|51.46|52.91|51.51|52.92|51.52|52.85|51.45|24
1659903600000|2022-08-07 20:20:00|52.9|51.5|52.96|51.56|52.98|51.58|52.86|51.46|48
1659903900000|2022-08-07 20:25:00|52.97|51.57|53.11|51.71|53.14|51.74|52.97|51.57|87
1659904200000|2022-08-07 20:30:00|53.1|51.7|53.31|51.91|53.39|51.99|53.1|51.7|85
1659904500000|2022-08-07 20:35:00|53.29|51.89|53.24|51.84|53.29|51.89|53.19|51.79|65
1659904800000|2022-08-07 20:40:00|53.25|51.85|53.54|52.14|53.58|52.18|53.23|51.83|135
1659905100000|2022-08-07 20:45:00|53.53|52.13|53.68|52.28|53.7|52.3|53.52|52.12|155
1659905400000|2022-08-07 20:50:00|53.67|52.27|53.66|52.26|53.73|52.33|53.62|52.22|122
1659905700000|2022-08-07 20:55:00|53.67|52.27|53.95|52.55|53.96|52.56|53.67|52.27|168
1659906000000|2022-08-07 21:00:00|53.94|52.54|54.15|52.75|54.25|52.85|53.94|52.54|293
1659906300000|2022-08-07 21:05:00|54.16|52.76|54.13|52.73|54.29|52.89|54.11|52.71|265
1659906600000|2022-08-07 21:10:00|54.12|52.72|54.38|52.98|54.49|53.09|54.09|52.69|217
1659906900000|2022-08-07 21:15:00|54.39|52.99|54.18|52.78|54.39|52.99|54.11|52.71|186
1659907200000|2022-08-07 21:20:00|54.19|52.79|54.16|52.76|54.19|52.79|54.13|52.73|118
1659907500000|2022-08-07 21:25:00|54.15|52.75|54.18|52.78|54.33|52.93|54.15|52.75|177
1659907800000|2022-08-07 21:30:00|54.17|52.77|54.25|52.85|54.33|52.93|54.17|52.77|93
1659908100000|2022-08-07 21:35:00|54.26|52.86|54.05|52.65|54.26|52.86|54.03|52.63|89
1659908400000|2022-08-07 21:40:00|54.06|52.66|54.21|52.81|54.27|52.87|54.06|52.66|123
1659908700000|2022-08-07 21:45:00|54.2|52.8|54.26|52.86|54.28|52.88|54.2|52.8|87
1659909000000|2022-08-07 21:50:00|54.27|52.87|54.24|52.84|54.3|52.9|54.2|52.8|100
1659909300000|2022-08-07 21:55:00|54.25|52.85|54.31|52.91|54.31|52.91|54.19|52.79|189
1659909600000|2022-08-07 22:00:00|54.32|52.92|54.1|52.7|54.37|52.97|54.05|52.65|314
1659909900000|2022-08-07 22:05:00|54.11|52.71|54.06|52.66|54.15|52.75|54.03|52.63|177
1659910200000|2022-08-07 22:10:00|54.07|52.67|54.07|52.67|54.14|52.74|54.05|52.65|113
1659910500000|2022-08-07 22:15:00|54.06|52.66|54.07|52.67|54.12|52.72|54.03|52.63|89
1659910800000|2022-08-07 22:20:00|54.06|52.66|54.03|52.63|54.12|52.72|54.03|52.63|95
1659911100000|2022-08-07 22:25:00|54.04|52.64|53.94|52.54|54.05|52.65|53.9|52.5|161
1659911400000|2022-08-07 22:30:00|53.93|52.53|53.86|52.46|54.02|52.62|53.83|52.43|151
1659911700000|2022-08-07 22:35:00|53.85|52.45|53.75|52.35|53.92|52.52|53.73|52.33|130
1659912000000|2022-08-07 22:40:00|53.74|52.34|53.62|52.22|53.75|52.35|53.61|52.21|167
1659912300000|2022-08-07 22:45:00|53.63|52.23|53.7|52.3|53.73|52.33|53.63|52.23|81
1659912600000|2022-08-07 22:50:00|53.69|52.29|53.63|52.23|53.7|52.3|53.63|52.23|80
1659912900000|2022-08-07 22:55:00|53.62|52.22|53.67|52.27|53.68|52.28|53.61|52.21|113
1659913200000|2022-08-07 23:00:00|53.68|52.28|53.51|52.11|53.69|52.29|53.43|52.03|203
1659913500000|2022-08-07 23:05:00|53.52|52.12|53.41|52.01|53.52|52.12|53.39|51.99|151
1659913800000|2022-08-07 23:10:00|53.4|52|53.25|51.85|53.41|52.01|53.24|51.84|198
1659914100000|2022-08-07 23:15:00|53.24|51.84|53.27|51.87|53.32|51.92|53.2|51.8|213
1659914400000|2022-08-07 23:20:00|53.28|51.88|53.39|51.99|53.39|51.99|53.24|51.84|186
1659914700000|2022-08-07 23:25:00|53.38|51.98|53.32|51.92|53.42|52.02|53.31|51.91|110
1659915000000|2022-08-07 23:30:00|53.33|51.93|53.41|52.01|53.42|52.02|53.32|51.92|120
1659915300000|2022-08-07 23:35:00|53.4|52|53.42|52.02|53.52|52.12|53.4|52|91
1659915600000|2022-08-07 23:40:00|53.41|52.01|53.56|52.16|53.57|52.17|53.41|52.01|116
1659915900000|2022-08-07 23:45:00|53.58|52.18|53.55|52.15|53.59|52.19|53.51|52.11|110
1659916200000|2022-08-07 23:50:00|53.54|52.14|53.46|52.06|53.54|52.14|53.42|52.02|49
1659916500000|2022-08-07 23:55:00|53.45|52.05|53.46|52.06|53.47|52.07|53.41|52.01|90
1659916800000|2022-08-08 00:00:00|53.45|52.05|53.42|52.02|53.52|52.12|53.33|51.93|196
1659917100000|2022-08-08 00:05:00|53.41|52.01|53.39|51.99|53.44|52.04|53.33|51.93|121
1659917400000|2022-08-08 00:10:00|53.4|52|53.64|52.24|53.64|52.24|53.39|51.99|110
1659917700000|2022-08-08 00:15:00|53.63|52.23|53.75|52.35|53.83|52.43|53.6|52.2|268
1659918000000|2022-08-08 00:20:00|53.74|52.34|53.71|52.31|53.77|52.37|53.63|52.23|154
1659918300000|2022-08-08 00:25:00|53.72|52.32|53.68|52.28|53.77|52.37|53.64|52.24|65
1659918600000|2022-08-08 00:30:00|53.67|52.27|53.54|52.14|53.68|52.28|53.46|52.06|145
1659918900000|2022-08-08 00:35:00|53.55|52.15|53.5|52.1|53.57|52.17|53.48|52.08|74
1659919200000|2022-08-08 00:40:00|53.51|52.11|53.5|52.1|53.53|52.13|53.46|52.06|98
1659919500000|2022-08-08 00:45:00|53.49|52.09|53.47|52.07|53.53|52.13|53.46|52.06|80
1659919800000|2022-08-08 00:50:00|53.48|52.08|53.44|52.04|53.48|52.08|53.4|52|86
1659920100000|2022-08-08 00:55:00|53.45|52.05|53.44|52.04|53.46|52.06|53.39|51.99|89
1659920400000|2022-08-08 01:00:00|53.45|52.05|53.47|52.07|53.48|52.08|53.38|51.98|140
1659920700000|2022-08-08 01:05:00|53.48|52.08|53.42|52.02|53.49|52.09|53.38|51.98|58
1659921000000|2022-08-08 01:10:00|53.41|52.01|53.22|51.82|53.42|52.02|53.17|51.77|152
1659921300000|2022-08-08 01:15:00|53.21|51.81|53.15|51.75|53.31|51.91|53.13|51.73|128
1659921600000|2022-08-08 01:20:00|53.14|51.74|53.11|51.71|53.18|51.78|53.06|51.66|112
1659921900000|2022-08-08 01:25:00|53.1|51.7|53.1|51.7|53.11|51.71|53.05|51.65|93
1659922200000|2022-08-08 01:30:00|53.09|51.69|53.05|51.65|53.09|51.69|53.01|51.61|87
1659922500000|2022-08-08 01:35:00|53.06|51.66|53.04|51.64|53.06|51.66|53|51.6|86
1659922800000|2022-08-08 01:40:00|53.05|51.65|53.04|51.64|53.06|51.66|53.02|51.62|79
1659923100000|2022-08-08 01:45:00|53.05|51.65|53.04|51.64|53.06|51.66|52.99|51.59|106
1659923400000|2022-08-08 01:50:00|53.05|51.65|53.07|51.67|53.08|51.68|53.01|51.61|86
1659923700000|2022-08-08 01:55:00|53.08|51.68|53.22|51.82|53.23|51.83|53.08|51.68|89
1659924000000|2022-08-08 02:00:00|53.21|51.81|53.31|51.91|53.32|51.92|53.18|51.78|93
1659924300000|2022-08-08 02:05:00|53.3|51.9|53.39|51.99|53.4|52|53.28|51.88|71
1659924600000|2022-08-08 02:10:00|53.38|51.98|53.54|52.14|53.55|52.15|53.37|51.97|174
1659924900000|2022-08-08 02:15:00|53.55|52.15|53.47|52.07|53.64|52.24|53.44|52.04|136
1659925200000|2022-08-08 02:20:00|53.46|52.06|53.47|52.07|53.48|52.08|53.42|52.02|95
1659925500000|2022-08-08 02:25:00|53.48|52.08|53.52|52.12|53.56|52.16|53.48|52.08|54
1659925800000|2022-08-08 02:30:00|53.53|52.13|53.52|52.12|53.54|52.14|53.47|52.07|87
1659926100000|2022-08-08 02:35:00|53.51|52.11|53.81|52.41|53.81|52.41|53.49|52.09|204
1659926400000|2022-08-08 02:40:00|53.8|52.4|53.73|52.33|53.81|52.41|53.71|52.31|126
1659926700000|2022-08-08 02:45:00|53.72|52.32|53.68|52.28|53.8|52.4|53.66|52.26|145
1659927000000|2022-08-08 02:50:00|53.69|52.29|53.83|52.43|53.84|52.44|53.69|52.29|105
1659927300000|2022-08-08 02:55:00|53.82|52.42|53.78|52.38|53.82|52.42|53.74|52.34|111
1659927600000|2022-08-08 03:00:00|53.77|52.37|53.74|52.34|53.8|52.4|53.73|52.33|100
1659927900000|2022-08-08 03:05:00|53.75|52.35|53.64|52.24|53.75|52.35|53.62|52.22|89
1659928200000|2022-08-08 03:10:00|53.65|52.25|53.64|52.24|53.7|52.3|53.63|52.23|68
1659928500000|2022-08-08 03:15:00|53.63|52.23|53.72|52.32|53.72|52.32|53.63|52.23|53
1659928800000|2022-08-08 03:20:00|53.73|52.33|53.67|52.27|53.74|52.34|53.66|52.26|84
1659929100000|2022-08-08 03:25:00|53.68|52.28|53.83|52.43|53.87|52.47|53.67|52.27|122
1659929400000|2022-08-08 03:30:00|53.82|52.42|53.92|52.52|53.94|52.54|53.78|52.38|115
1659929700000|2022-08-08 03:35:00|53.93|52.53|54|52.6|54.07|52.67|53.92|52.52|175
1659930000000|2022-08-08 03:40:00|53.99|52.59|54.03|52.63|54.05|52.65|53.94|52.54|83
1659930300000|2022-08-08 03:45:00|54.04|52.64|53.99|52.59|54.04|52.64|53.97|52.57|54
1659930600000|2022-08-08 03:50:00|53.98|52.58|54.02|52.62|54.03|52.63|53.96|52.56|67
1659930900000|2022-08-08 03:55:00|54.03|52.63|53.98|52.58|54.07|52.67|53.96|52.56|88
1659931200000|2022-08-08 04:00:00|53.97|52.57|53.91|52.51|53.99|52.59|53.89|52.49|104
1659931500000|2022-08-08 04:05:00|53.9|52.5|53.92|52.52|53.94|52.54|53.86|52.46|74
1659931800000|2022-08-08 04:10:00|53.93|52.53|53.91|52.51|53.96|52.56|53.89|52.49|61
1659932100000|2022-08-08 04:15:00|53.92|52.52|53.93|52.53|53.97|52.57|53.86|52.46|103
1659932400000|2022-08-08 04:20:00|53.92|52.52|53.92|52.52|53.99|52.59|53.87|52.47|86
1659932700000|2022-08-08 04:25:00|53.93|52.53|53.9|52.5|53.94|52.54|53.89|52.49|46
1659933000000|2022-08-08 04:30:00|53.91|52.51|53.94|52.54|53.96|52.56|53.91|52.51|46
1659933300000|2022-08-08 04:35:00|53.95|52.55|53.94|52.54|53.98|52.58|53.94|52.54|165
1659933600000|2022-08-08 04:40:00|53.95|52.55|53.95|52.55|53.96|52.56|53.92|52.52|35
1659933900000|2022-08-08 04:45:00|53.96|52.56|53.97|52.57|53.98|52.58|53.95|52.55|42
1659934200000|2022-08-08 04:50:00|53.98|52.58|54.02|52.62|54.08|52.68|53.98|52.58|127
1659934500000|2022-08-08 04:55:00|54.01|52.61|53.9|52.5|54.01|52.61|53.88|52.48|54
1659934800000|2022-08-08 05:00:00|53.91|52.51|53.87|52.47|53.92|52.52|53.86|52.46|119
1659935100000|2022-08-08 05:05:00|53.86|52.46|53.86|52.46|53.91|52.51|53.86|52.46|99
1659935400000|2022-08-08 05:10:00|53.87|52.47|53.92|52.52|53.97|52.57|53.87|52.47|93
1659935700000|2022-08-08 05:15:00|53.93|52.53|53.95|52.55|53.99|52.59|53.93|52.53|109
1659936000000|2022-08-08 05:20:00|53.94|52.54|54.02|52.62|54.06|52.66|53.94|52.54|158
1659936300000|2022-08-08 05:25:00|54.01|52.61|54.22|52.82|54.27|52.87|54.01|52.61|119
1659936600000|2022-08-08 05:30:00|54.23|52.83|54.39|52.99|54.44|53.04|54.22|52.82|248
1659936900000|2022-08-08 05:35:00|54.38|52.98|54.4|53|54.41|53.01|54.35|52.95|135
1659937200000|2022-08-08 05:40:00|54.39|52.99|54.47|53.07|54.48|53.08|54.38|52.98|78
1659937500000|2022-08-08 05:45:00|54.48|53.08|54.51|53.11|54.53|53.13|54.47|53.07|75
1659937800000|2022-08-08 05:50:00|54.5|53.1|54.52|53.12|54.64|53.24|54.5|53.1|199
1659938100000|2022-08-08 05:55:00|54.51|53.11|54.55|53.15|54.57|53.17|54.51|53.11|111
1659938400000|2022-08-08 06:00:00|54.54|53.14|54.68|53.28|54.69|53.29|54.53|53.13|181
1659938700000|2022-08-08 06:05:00|54.69|53.29|54.77|53.37|54.82|53.42|54.66|53.26|260
1659939000000|2022-08-08 06:10:00|54.75|53.35|54.75|53.35|54.86|53.46|54.73|53.33|235
1659939300000|2022-08-08 06:15:00|54.77|53.37|54.94|53.54|54.95|53.55|54.77|53.37|163
1659939600000|2022-08-08 06:20:00|54.95|53.55|54.98|53.58|55.05|53.65|54.93|53.53|178
1659939900000|2022-08-08 06:25:00|54.97|53.57|54.99|53.59|55|53.6|54.95|53.55|123
1659940200000|2022-08-08 06:30:00|54.98|53.58|55.09|53.69|55.14|53.74|54.96|53.56|280
1659940500000|2022-08-08 06:35:00|55.08|53.68|54.86|53.46|55.09|53.69|54.86|53.46|324
1659940800000|2022-08-08 06:40:00|54.88|53.48|54.9|53.5|55.03|53.63|54.87|53.47|296
1659941100000|2022-08-08 06:45:00|54.92|53.52|54.9|53.5|54.97|53.57|54.88|53.48|184
1659941400000|2022-08-08 06:50:00|54.89|53.49|55.02|53.62|55.02|53.62|54.88|53.48|232
1659941700000|2022-08-08 06:55:00|55.01|53.61|54.97|53.57|55.05|53.65|54.96|53.56|298
1659942000000|2022-08-08 07:00:00|54.96|53.56|54.97|53.57|54.99|53.59|54.92|53.52|102
1659942300000|2022-08-08 07:05:00|54.98|53.58|54.94|53.54|55|53.6|54.92|53.52|113
1659942600000|2022-08-08 07:10:00|54.95|53.55|54.93|53.53|54.97|53.57|54.92|53.52|37
1659942900000|2022-08-08 07:15:00|54.92|53.52|54.63|53.23|54.93|53.53|54.56|53.16|241
1659943200000|2022-08-08 07:20:00|54.62|53.22|54.59|53.19|54.64|53.24|54.46|53.06|261
1659943500000|2022-08-08 07:25:00|54.6|53.2|54.71|53.31|54.81|53.41|54.59|53.19|216
1659943800000|2022-08-08 07:30:00|54.72|53.32|54.6|53.2|54.81|53.41|54.6|53.2|255
1659944100000|2022-08-08 07:35:00|54.61|53.21|54.66|53.26|54.69|53.29|54.57|53.17|117
1659944400000|2022-08-08 07:40:00|54.65|53.25|54.67|53.27|54.7|53.3|54.65|53.25|92
1659944700000|2022-08-08 07:45:00|54.66|53.26|54.72|53.32|54.74|53.34|54.64|53.24|212
1659945000000|2022-08-08 07:50:00|54.74|53.34|54.8|53.4|54.8|53.4|54.69|53.29|155
1659945300000|2022-08-08 07:55:00|54.79|53.39|54.72|53.32|54.8|53.4|54.71|53.31|112
1659945600000|2022-08-08 08:00:00|54.71|53.31|54.8|53.4|54.81|53.41|54.71|53.31|158
1659945900000|2022-08-08 08:05:00|54.79|53.39|54.74|53.34|54.89|53.49|54.74|53.34|260
1659946200000|2022-08-08 08:10:00|54.75|53.35|54.61|53.21|54.78|53.38|54.56|53.16|217
1659946500000|2022-08-08 08:15:00|54.59|53.19|54.61|53.21|54.62|53.22|54.55|53.15|195
1659946800000|2022-08-08 08:20:00|54.6|53.2|54.72|53.32|54.74|53.34|54.6|53.2|161
1659947100000|2022-08-08 08:25:00|54.73|53.33|54.85|53.45|54.88|53.48|54.71|53.31|182
1659947400000|2022-08-08 08:30:00|54.88|53.48|55.11|53.71|55.23|53.83|54.86|53.46|397
1659947700000|2022-08-08 08:35:00|55.12|53.72|55.06|53.66|55.13|53.73|55.01|53.61|356
1659948000000|2022-08-08 08:40:00|55.05|53.65|55|53.6|55.06|53.66|54.96|53.56|263
1659948300000|2022-08-08 08:45:00|54.99|53.59|55.48|54.08|55.56|54.16|54.99|53.59|463
1659948600000|2022-08-08 08:50:00|55.49|54.09|55.51|54.11|55.52|54.12|55.4|54|320
1659948900000|2022-08-08 08:55:00|55.52|54.12|55.55|54.15|55.65|54.25|55.49|54.09|357
1659949200000|2022-08-08 09:00:00|55.56|54.16|55.51|54.11|55.63|54.23|55.47|54.07|312
1659949500000|2022-08-08 09:05:00|55.5|54.1|55.31|53.91|55.52|54.12|55.18|53.78|249
1659949800000|2022-08-08 09:10:00|55.29|53.89|55.11|53.71|55.42|54.02|55.08|53.68|299
1659950100000|2022-08-08 09:15:00|55.14|53.74|55.23|53.83|55.24|53.84|55.14|53.74|138
1659950400000|2022-08-08 09:20:00|55.24|53.84|55.31|53.91|55.34|53.94|55.2|53.8|216
1659950700000|2022-08-08 09:25:00|55.3|53.9|55.25|53.85|55.31|53.91|55.24|53.84|135
1659951000000|2022-08-08 09:30:00|55.24|53.84|55.26|53.86|55.32|53.92|55.24|53.84|121
1659951300000|2022-08-08 09:35:00|55.27|53.87|55.13|53.73|55.27|53.87|55.06|53.66|193
1659951600000|2022-08-08 09:40:00|55.12|53.72|55.17|53.77|55.17|53.77|55.1|53.7|129
1659951900000|2022-08-08 09:45:00|55.18|53.78|55.05|53.65|55.21|53.81|55.05|53.65|113
1659952200000|2022-08-08 09:50:00|55.04|53.64|55.02|53.62|55.08|53.68|55|53.6|183
1659952500000|2022-08-08 09:55:00|55.01|53.61|54.96|53.56|55.02|53.62|54.89|53.49|150
1659952800000|2022-08-08 10:00:00|54.95|53.55|55.09|53.69|55.1|53.7|54.95|53.55|142
1659953100000|2022-08-08 10:05:00|55.1|53.7|55.07|53.67|55.11|53.71|55.04|53.64|88
1659953400000|2022-08-08 10:10:00|55.08|53.68|55.02|53.62|55.15|53.75|55.01|53.61|88
1659953700000|2022-08-08 10:15:00|55.01|53.61|55.02|53.62|55.1|53.7|55.01|53.61|146
1659954000000|2022-08-08 10:20:00|55.01|53.61|54.91|53.51|55.05|53.65|54.87|53.47|166
1659954300000|2022-08-08 10:25:00|54.92|53.52|54.94|53.54|54.97|53.57|54.88|53.48|136
1659954600000|2022-08-08 10:30:00|54.93|53.53|55.02|53.62|55.08|53.68|54.93|53.53|133
1659954900000|2022-08-08 10:35:00|55.03|53.63|55.03|53.63|55.1|53.7|55|53.6|131
1659955200000|2022-08-08 10:40:00|55.04|53.64|55.08|53.68|55.1|53.7|55.02|53.62|118
1659955500000|2022-08-08 10:45:00|55.07|53.67|55.12|53.72|55.16|53.76|55.06|53.66|143
1659955800000|2022-08-08 10:50:00|55.11|53.71|55.06|53.66|55.15|53.75|55.06|53.66|143
1659956100000|2022-08-08 10:55:00|55.07|53.67|55.02|53.62|55.07|53.67|55.02|53.62|99
1659956400000|2022-08-08 11:00:00|55.03|53.63|54.95|53.55|55.03|53.63|54.92|53.52|121
1659956700000|2022-08-08 11:05:00|54.94|53.54|55.06|53.66|55.11|53.71|54.88|53.48|149
1659957000000|2022-08-08 11:10:00|55.07|53.67|54.98|53.58|55.1|53.7|54.96|53.56|96
1659957300000|2022-08-08 11:15:00|54.97|53.57|55.03|53.63|55.05|53.65|54.9|53.5|192
1659957600000|2022-08-08 11:20:00|55.01|53.61|55.04|53.64|55.11|53.71|55.01|53.61|258
1659957900000|2022-08-08 11:25:00|55.03|53.63|55.06|53.66|55.08|53.68|55|53.6|173
1659958200000|2022-08-08 11:30:00|55.05|53.65|55.07|53.67|55.13|53.73|54.99|53.59|151
1659958500000|2022-08-08 11:35:00|55.08|53.68|55.16|53.76|55.33|53.93|55.02|53.62|249
1659958800000|2022-08-08 11:40:00|55.19|53.79|55.24|53.84|55.3|53.9|55.13|53.73|168
1659959100000|2022-08-08 11:45:00|55.23|53.83|55.34|53.94|55.39|53.99|55.2|53.8|173
1659959400000|2022-08-08 11:50:00|55.33|53.93|55.36|53.96|55.39|53.99|55.32|53.92|100
1659959700000|2022-08-08 11:55:00|55.37|53.97|55.36|53.96|55.38|53.98|55.3|53.9|131
1659960000000|2022-08-08 12:00:00|55.35|53.95|55.26|53.86|55.35|53.95|55.19|53.79|208
1659960300000|2022-08-08 12:05:00|55.25|53.85|55.4|54|55.43|54.03|55.21|53.81|389
1659960600000|2022-08-08 12:10:00|55.41|54.01|55.36|53.96|55.43|54.03|55.31|53.91|340
1659960900000|2022-08-08 12:15:00|55.35|53.95|54.99|53.59|55.36|53.96|54.96|53.56|336
1659961200000|2022-08-08 12:20:00|55|53.6|55.03|53.63|55.09|53.69|54.92|53.52|205
1659961500000|2022-08-08 12:25:00|55.02|53.62|55.11|53.71|55.14|53.74|54.99|53.59|172
1659961800000|2022-08-08 12:30:00|55.12|53.72|55.02|53.62|55.12|53.72|54.94|53.54|181
1659962100000|2022-08-08 12:35:00|55.03|53.63|54.82|53.42|55.03|53.63|54.8|53.4|170
1659962400000|2022-08-08 12:40:00|54.83|53.43|54.93|53.53|54.96|53.56|54.83|53.43|196
1659962700000|2022-08-08 12:45:00|54.92|53.52|54.96|53.56|54.96|53.56|54.86|53.46|171
1659963000000|2022-08-08 12:50:00|54.97|53.57|55.07|53.67|55.11|53.71|54.92|53.52|264
1659963300000|2022-08-08 12:55:00|55.08|53.68|55.07|53.67|55.11|53.71|55.01|53.61|283
1659963600000|2022-08-08 13:00:00|55.06|53.66|54.94|53.54|55.09|53.69|54.94|53.54|397
1659963900000|2022-08-08 13:05:00|54.93|53.53|54.94|53.54|54.98|53.58|54.88|53.48|335
1659964200000|2022-08-08 13:10:00|54.93|53.53|54.97|53.57|55.05|53.65|54.93|53.53|367
1659964500000|2022-08-08 13:15:00|54.96|53.56|55|53.6|55.06|53.66|54.94|53.54|217
1659964800000|2022-08-08 13:20:00|55.01|53.61|54.99|53.59|55.03|53.63|54.91|53.51|325
1659965100000|2022-08-08 13:25:00|55|53.6|54.93|53.53|55|53.6|54.88|53.48|244
1659965400000|2022-08-08 13:30:00|54.94|53.54|55.11|53.71|55.16|53.76|54.88|53.48|272
1659965700000|2022-08-08 13:35:00|55.13|53.73|55.05|53.65|55.16|53.76|54.92|53.52|305
1659966000000|2022-08-08 13:40:00|55.06|53.66|55.13|53.73|55.13|53.73|54.99|53.59|274
1659966300000|2022-08-08 13:45:00|55.12|53.72|55.12|53.72|55.13|53.73|55.06|53.66|307
1659966600000|2022-08-08 13:50:00|55.11|53.71|55.13|53.73|55.23|53.83|55.07|53.67|487
1659966900000|2022-08-08 13:55:00|55.11|53.71|55.06|53.66|55.18|53.78|55.05|53.65|283
1659967200000|2022-08-08 14:00:00|55.07|53.67|55.07|53.67|55.12|53.72|55.04|53.64|343
1659967500000|2022-08-08 14:05:00|55.08|53.68|55.01|53.61|55.1|53.7|54.87|53.47|338
1659967800000|2022-08-08 14:10:00|55.02|53.62|54.94|53.54|55.03|53.63|54.91|53.51|216
1659968100000|2022-08-08 14:15:00|54.93|53.53|54.86|53.46|54.94|53.54|54.85|53.45|142
1659968400000|2022-08-08 14:20:00|54.85|53.45|54.91|53.51|54.94|53.54|54.82|53.42|127
1659968700000|2022-08-08 14:25:00|54.9|53.5|54.71|53.31|54.9|53.5|54.64|53.24|190
1659969000000|2022-08-08 14:30:00|54.72|53.32|54.62|53.22|54.76|53.36|54.59|53.19|109
1659969300000|2022-08-08 14:35:00|54.63|53.23|54.66|53.26|54.66|53.26|54.56|53.16|146
1659969600000|2022-08-08 14:40:00|54.67|53.27|54.72|53.32|54.73|53.33|54.54|53.14|125
1659969900000|2022-08-08 14:45:00|54.71|53.31|54.52|53.12|54.72|53.32|54.49|53.09|156
1659970200000|2022-08-08 14:50:00|54.53|53.13|54.59|53.19|54.62|53.22|54.5|53.1|112
1659970500000|2022-08-08 14:55:00|54.58|53.18|54.54|53.14|54.63|53.23|54.52|53.12|108
1659970800000|2022-08-08 15:00:00|54.56|53.16|54.59|53.19|54.64|53.24|54.54|53.14|119
1659971100000|2022-08-08 15:05:00|54.58|53.18|54.62|53.22|54.64|53.24|54.56|53.16|122
1659971400000|2022-08-08 15:10:00|54.61|53.21|54.66|53.26|54.66|53.26|54.58|53.18|109
1659971700000|2022-08-08 15:15:00|54.65|53.25|54.39|52.99|54.66|53.26|54.28|52.88|229
1659972000000|2022-08-08 15:20:00|54.38|52.98|54.29|52.89|54.45|53.05|54.25|52.85|253
1659972300000|2022-08-08 15:25:00|54.3|52.9|54.16|52.76|54.35|52.95|54.15|52.75|217
1659972600000|2022-08-08 15:30:00|54.15|52.75|54.27|52.87|54.31|52.91|54.14|52.74|183
1659972900000|2022-08-08 15:35:00|54.26|52.86|54|52.6|54.28|52.88|53.99|52.59|205
1659973200000|2022-08-08 15:40:00|54.01|52.61|54.08|52.68|54.18|52.78|53.96|52.56|223
1659973500000|2022-08-08 15:45:00|54.07|52.67|54.01|52.61|54.13|52.73|53.97|52.57|185
1659973800000|2022-08-08 15:50:00|54|52.6|54.17|52.77|54.17|52.77|53.99|52.59|188
1659974100000|2022-08-08 15:55:00|54.16|52.76|54.12|52.72|54.17|52.77|54.08|52.68|129
1659974400000|2022-08-08 16:00:00|54.11|52.71|54.18|52.78|54.18|52.78|54.1|52.7|167
1659974700000|2022-08-08 16:05:00|54.17|52.77|53.89|52.49|54.17|52.77|53.84|52.44|234
1659975000000|2022-08-08 16:10:00|53.9|52.5|54|52.6|54.04|52.64|53.9|52.5|178
1659975300000|2022-08-08 16:15:00|54.01|52.61|53.85|52.45|54.05|52.65|53.85|52.45|215
1659975600000|2022-08-08 16:20:00|53.86|52.46|53.87|52.47|53.88|52.48|53.82|52.42|194
1659975900000|2022-08-08 16:25:00|53.88|52.48|53.82|52.42|53.93|52.53|53.8|52.4|115
1659976200000|2022-08-08 16:30:00|53.81|52.41|53.92|52.52|53.92|52.52|53.8|52.4|165
1659976500000|2022-08-08 16:35:00|53.93|52.53|53.87|52.47|53.93|52.53|53.82|52.42|156
1659976800000|2022-08-08 16:40:00|53.86|52.46|54.06|52.66|54.06|52.66|53.84|52.44|161
1659977100000|2022-08-08 16:45:00|54.05|52.65|54.05|52.65|54.12|52.72|53.99|52.59|248
1659977400000|2022-08-08 16:50:00|54.04|52.64|54.07|52.67|54.08|52.68|54.02|52.62|97
1659977700000|2022-08-08 16:55:00|54.06|52.66|54.02|52.62|54.09|52.69|53.96|52.56|211
1659978000000|2022-08-08 17:00:00|54.01|52.61|53.97|52.57|54.01|52.61|53.93|52.53|164
1659978300000|2022-08-08 17:05:00|53.96|52.56|54.15|52.75|54.15|52.75|53.95|52.55|168
1659978600000|2022-08-08 17:10:00|54.14|52.74|54.11|52.71|54.15|52.75|54.07|52.67|179
1659978900000|2022-08-08 17:15:00|54.1|52.7|54.13|52.73|54.17|52.77|54.09|52.69|182
1659979200000|2022-08-08 17:20:00|54.12|52.72|54.05|52.65|54.13|52.73|53.98|52.58|110
1659979500000|2022-08-08 17:25:00|54.04|52.64|54|52.6|54.05|52.65|53.97|52.57|120
1659979800000|2022-08-08 17:30:00|54.01|52.61|54.03|52.63|54.06|52.66|53.99|52.59|87
1659980100000|2022-08-08 17:35:00|54.02|52.62|54|52.6|54.02|52.62|53.97|52.57|97
1659980400000|2022-08-08 17:40:00|53.99|52.59|54|52.6|54.01|52.61|53.96|52.56|82
1659980700000|2022-08-08 17:45:00|53.99|52.59|53.97|52.57|54.05|52.65|53.95|52.55|71
1659981000000|2022-08-08 17:50:00|53.96|52.56|54.1|52.7|54.1|52.7|53.96|52.56|83
1659981300000|2022-08-08 17:55:00|54.11|52.71|54.13|52.73|54.14|52.74|54.07|52.67|43
1659981600000|2022-08-08 18:00:00|54.12|52.72|53.95|52.55|54.12|52.72|53.93|52.53|167
1659981900000|2022-08-08 18:05:00|53.94|52.54|53.89|52.49|53.97|52.57|53.81|52.41|166
1659982200000|2022-08-08 18:10:00|53.9|52.5|53.96|52.56|53.99|52.59|53.86|52.46|135
1659982500000|2022-08-08 18:15:00|53.95|52.55|54.08|52.68|54.08|52.68|53.94|52.54|128
1659982800000|2022-08-08 18:20:00|54.1|52.7|54.06|52.66|54.11|52.71|54.04|52.64|110
1659983100000|2022-08-08 18:25:00|54.05|52.65|54.12|52.72|54.13|52.73|54.03|52.63|112
1659983400000|2022-08-08 18:30:00|54.11|52.71|54.12|52.72|54.15|52.75|54.06|52.66|123
1659983700000|2022-08-08 18:35:00|54.13|52.73|54.12|52.72|54.15|52.75|54.03|52.63|159
1659984000000|2022-08-08 18:40:00|54.11|52.71|54.11|52.71|54.15|52.75|54.08|52.68|162
1659984300000|2022-08-08 18:45:00|54.1|52.7|54.05|52.65|54.11|52.71|54.03|52.63|139
1659984600000|2022-08-08 18:50:00|54.04|52.64|53.91|52.51|54.06|52.66|53.91|52.51|110
1659984900000|2022-08-08 18:55:00|53.92|52.52|53.99|52.59|54.01|52.61|53.91|52.51|78
1659985200000|2022-08-08 19:00:00|53.98|52.58|53.98|52.58|54.03|52.63|53.95|52.55|136
1659985500000|2022-08-08 19:05:00|53.99|52.59|53.97|52.57|54.01|52.61|53.95|52.55|108
1659985800000|2022-08-08 19:10:00|53.96|52.56|53.96|52.56|53.96|52.56|53.9|52.5|107
1659986100000|2022-08-08 19:15:00|53.95|52.55|53.8|52.4|53.95|52.55|53.76|52.36|120
1659986400000|2022-08-08 19:20:00|53.81|52.41|53.86|52.46|53.87|52.47|53.77|52.37|114
1659986700000|2022-08-08 19:25:00|53.85|52.45|54.12|52.72|54.16|52.76|53.84|52.44|143
1659987000000|2022-08-08 19:30:00|54.09|52.69|54.09|52.69|54.12|52.72|53.99|52.59|112
1659987300000|2022-08-08 19:35:00|54.08|52.68|54.15|52.75|54.16|52.76|54.05|52.65|119
1659987600000|2022-08-08 19:40:00|54.14|52.74|54.27|52.87|54.3|52.9|54.12|52.72|107
1659987900000|2022-08-08 19:45:00|54.26|52.86|54.18|52.78|54.28|52.88|54.16|52.76|130
1659988200000|2022-08-08 19:50:00|54.19|52.79|54.15|52.75|54.24|52.84|54.12|52.72|146
1659988500000|2022-08-08 19:55:00|54.14|52.74|54.17|52.77|54.18|52.78|54.11|52.71|109
1659988800000|2022-08-08 20:00:00|54.16|52.76|54.23|52.83|54.24|52.84|54.13|52.73|94
1659989100000|2022-08-08 20:05:00|54.22|52.82|54.31|52.91|54.32|52.92|54.2|52.8|80
1659989400000|2022-08-08 20:10:00|54.3|52.9|54.27|52.87|54.33|52.93|54.26|52.86|40
1659989700000|2022-08-08 20:15:00|54.26|52.86|54.34|52.94|54.34|52.94|54.26|52.86|72
1659990000000|2022-08-08 20:20:00|54.35|52.95|54.41|53.01|54.41|53.01|54.33|52.93|87
1659990300000|2022-08-08 20:25:00|54.4|53|54.46|53.06|54.46|53.06|54.39|52.99|99
1659990600000|2022-08-08 20:30:00|54.45|53.05|54.46|53.06|54.47|53.07|54.44|53.04|142
1659990900000|2022-08-08 20:35:00|54.45|53.05|54.57|53.17|54.57|53.17|54.45|53.05|146
1659991200000|2022-08-08 20:40:00|54.58|53.18|54.54|53.14|54.58|53.18|54.53|53.13|20
1659991500000|2022-08-08 20:45:00|54.53|53.13|54.71|53.31|54.71|53.31|54.49|53.09|180
1659991800000|2022-08-08 20:50:00|54.7|53.3|54.81|53.41|54.82|53.42|54.7|53.3|186
1659992100000|2022-08-08 20:55:00|54.8|53.4|54.8|53.4|54.86|53.46|54.78|53.38|142
1659992400000|2022-08-08 21:00:00|54.79|53.39|54.59|53.19|54.8|53.4|54.53|53.13|97
1659992700000|2022-08-08 21:05:00|54.6|53.2|54.34|52.94|54.64|53.24|54.32|52.92|81
1659993000000|2022-08-08 21:10:00|54.33|52.93|54.34|52.94|54.35|52.95|54.26|52.86|115
1659993300000|2022-08-08 21:15:00|54.33|52.93|54.11|52.71|54.33|52.93|54.1|52.7|109
1659993600000|2022-08-08 21:20:00|54.1|52.7|54.22|52.82|54.23|52.83|54.1|52.7|55
1659993900000|2022-08-08 21:25:00|54.23|52.83|54.32|52.92|54.33|52.93|54.22|52.82|32
1659994200000|2022-08-08 21:30:00|54.31|52.91|54.13|52.73|54.31|52.91|54.09|52.69|133
1659994500000|2022-08-08 21:35:00|54.14|52.74|54.18|52.78|54.18|52.78|54.14|52.74|65
1659994800000|2022-08-08 21:40:00|54.19|52.79|54.24|52.84|54.27|52.87|54.17|52.77|41
1659995100000|2022-08-08 21:45:00|54.23|52.83|54.18|52.78|54.26|52.86|54.17|52.77|72
1659995400000|2022-08-08 21:50:00|54.17|52.77|54.18|52.78|54.19|52.79|54.14|52.74|64
1659995700000|2022-08-08 21:55:00|54.19|52.79|54.19|52.79|54.22|52.82|54.15|52.75|67
1659996000000|2022-08-08 22:00:00|54.18|52.78|54.18|52.78|54.25|52.85|54.16|52.76|205
1659996300000|2022-08-08 22:05:00|54.17|52.77|54.04|52.64|54.17|52.77|54.01|52.61|120
1659996600000|2022-08-08 22:10:00|54.03|52.63|54.08|52.68|54.16|52.76|54|52.6|138
1659996900000|2022-08-08 22:15:00|54.07|52.67|54.13|52.73|54.16|52.76|54.06|52.66|65
1659997200000|2022-08-08 22:20:00|54.12|52.72|54.16|52.76|54.17|52.77|54.12|52.72|82
1659997500000|2022-08-08 22:25:00|54.17|52.77|54.26|52.86|54.33|52.93|54.17|52.77|106
1659997800000|2022-08-08 22:30:00|54.27|52.87|54.41|53.01|54.41|53.01|54.26|52.86|80
1659998100000|2022-08-08 22:35:00|54.4|53|54.29|52.89|54.45|53.05|54.29|52.89|108
1659998400000|2022-08-08 22:40:00|54.3|52.9|54.09|52.69|54.3|52.9|54.07|52.67|75
1659998700000|2022-08-08 22:45:00|54.08|52.68|54.05|52.65|54.09|52.69|53.77|52.37|380
1659999000000|2022-08-08 22:50:00|54.06|52.66|54.06|52.66|54.07|52.67|54.01|52.61|153
1659999300000|2022-08-08 22:55:00|54.07|52.67|54.3|52.9|54.34|52.94|54.05|52.65|151
1659999600000|2022-08-08 23:00:00|54.31|52.91|54.25|52.85|54.36|52.96|54.24|52.84|115
1659999900000|2022-08-08 23:05:00|54.26|52.86|54.46|53.06|54.49|53.09|54.24|52.84|207
1660000200000|2022-08-08 23:10:00|54.47|53.07|54.45|53.05|54.53|53.13|54.44|53.04|142
1660000500000|2022-08-08 23:15:00|54.46|53.06|54.55|53.15|54.56|53.16|54.45|53.05|85
1660000800000|2022-08-08 23:20:00|54.54|53.14|54.18|52.78|54.55|53.15|54.17|52.77|182
1660001100000|2022-08-08 23:25:00|54.19|52.79|54.21|52.81|54.22|52.82|54.08|52.68|209
1660001400000|2022-08-08 23:30:00|54.2|52.8|54.3|52.9|54.34|52.94|54.17|52.77|153
1660001700000|2022-08-08 23:35:00|54.29|52.89|54.36|52.96|54.38|52.98|54.29|52.89|66
1660002000000|2022-08-08 23:40:00|54.35|52.95|54.25|52.85|54.35|52.95|54.23|52.83|128
1660002300000|2022-08-08 23:45:00|54.24|52.84|54.33|52.93|54.4|53|54.24|52.84|151
1660002600000|2022-08-08 23:50:00|54.34|52.94|54.31|52.91|54.36|52.96|54.27|52.87|149
1660002900000|2022-08-08 23:55:00|54.32|52.92|54.41|53.01|54.43|53.03|54.3|52.9|54
1660003200000|2022-08-09 00:00:00|54.4|53|54.36|52.96|54.43|53.03|54.29|52.89|198
1660003500000|2022-08-09 00:05:00|54.37|52.97|54.19|52.79|54.37|52.97|54.19|52.79|152
1660003800000|2022-08-09 00:10:00|54.18|52.78|54.1|52.7|54.19|52.79|53.88|52.48|217
1660004100000|2022-08-09 00:15:00|54.11|52.71|54.31|52.91|54.33|52.93|54.05|52.65|147
1660004400000|2022-08-09 00:20:00|54.32|52.92|54.22|52.82|54.35|52.95|54.22|52.82|167
1660004700000|2022-08-09 00:25:00|54.23|52.83|54.22|52.82|54.26|52.86|54.17|52.77|82
1660005000000|2022-08-09 00:30:00|54.21|52.81|54.38|52.98|54.43|53.03|54.21|52.81|165
1660005300000|2022-08-09 00:35:00|54.37|52.97|54.26|52.86|54.37|52.97|54.25|52.85|111
1660005600000|2022-08-09 00:40:00|54.25|52.85|54.21|52.81|54.27|52.87|54.19|52.79|99
1660005900000|2022-08-09 00:45:00|54.2|52.8|54.13|52.73|54.25|52.85|54.11|52.71|70
1660006200000|2022-08-09 00:50:00|54.12|52.72|54.17|52.77|54.19|52.79|54.1|52.7|39
1660006500000|2022-08-09 00:55:00|54.16|52.76|54.04|52.64|54.17|52.77|54.02|52.62|102
1660006800000|2022-08-09 01:00:00|54.05|52.65|54.07|52.67|54.16|52.76|53.91|52.51|210
1660007100000|2022-08-09 01:05:00|54.06|52.66|53.95|52.55|54.08|52.68|53.9|52.5|144
1660007400000|2022-08-09 01:10:00|53.96|52.56|53.62|52.22|53.96|52.56|53.61|52.21|161
1660007700000|2022-08-09 01:15:00|53.63|52.23|53.72|52.32|53.82|52.42|53.61|52.21|328
1660008000000|2022-08-09 01:20:00|53.73|52.33|53.64|52.24|53.76|52.36|53.55|52.15|311
1660008300000|2022-08-09 01:25:00|53.65|52.25|53.69|52.29|53.69|52.29|53.56|52.16|195
1660008600000|2022-08-09 01:30:00|53.68|52.28|53.67|52.27|53.69|52.29|53.58|52.18|150
1660008900000|2022-08-09 01:35:00|53.68|52.28|53.64|52.24|53.74|52.34|53.63|52.23|85
1660009200000|2022-08-09 01:40:00|53.63|52.23|53.59|52.19|53.65|52.25|53.54|52.14|176
1660009500000|2022-08-09 01:45:00|53.6|52.2|53.57|52.17|53.61|52.21|53.49|52.09|220
1660009800000|2022-08-09 01:50:00|53.56|52.16|53.64|52.24|53.66|52.26|53.56|52.16|117
1660010100000|2022-08-09 01:55:00|53.63|52.23|53.69|52.29|53.7|52.3|53.61|52.21|90
1660010400000|2022-08-09 02:00:00|53.68|52.28|53.69|52.29|53.71|52.31|53.64|52.24|84
1660010700000|2022-08-09 02:05:00|53.68|52.28|53.61|52.21|53.76|52.36|53.61|52.21|114
1660011000000|2022-08-09 02:10:00|53.6|52.2|53.6|52.2|53.69|52.29|53.56|52.16|182
1660011300000|2022-08-09 02:15:00|53.59|52.19|53.69|52.29|53.7|52.3|53.52|52.12|179
1660011600000|2022-08-09 02:20:00|53.68|52.28|53.69|52.29|53.69|52.29|53.64|52.24|119
1660011900000|2022-08-09 02:25:00|53.68|52.28|53.75|52.35|53.78|52.38|53.66|52.26|170
1660012200000|2022-08-09 02:30:00|53.76|52.36|53.79|52.39|53.79|52.39|53.76|52.36|70
1660012500000|2022-08-09 02:35:00|53.8|52.4|53.78|52.38|53.85|52.45|53.78|52.38|41
1660012800000|2022-08-09 02:40:00|53.79|52.39|53.78|52.38|53.8|52.4|53.74|52.34|58
1660013100000|2022-08-09 02:45:00|53.79|52.39|53.81|52.41|53.86|52.46|53.79|52.39|45
1660013400000|2022-08-09 02:50:00|53.82|52.42|53.83|52.43|53.83|52.43|53.81|52.41|14
1660013700000|2022-08-09 02:55:00|53.84|52.44|53.85|52.45|53.88|52.48|53.83|52.43|45
1660014000000|2022-08-09 03:00:00|53.86|52.46|53.97|52.57|53.97|52.57|53.84|52.44|114
1660014300000|2022-08-09 03:05:00|53.96|52.56|53.92|52.52|53.98|52.58|53.9|52.5|96
1660014600000|2022-08-09 03:10:00|53.91|52.51|53.96|52.56|53.96|52.56|53.88|52.48|56
1660014900000|2022-08-09 03:15:00|53.97|52.57|53.96|52.56|54.04|52.64|53.95|52.55|126
1660015200000|2022-08-09 03:20:00|53.95|52.55|54|52.6|54.01|52.61|53.93|52.53|66
1660015500000|2022-08-09 03:25:00|54.01|52.61|54.03|52.63|54.05|52.65|54.01|52.61|31
1660015800000|2022-08-09 03:30:00|54.02|52.62|53.97|52.57|54.02|52.62|53.97|52.57|62
1660016100000|2022-08-09 03:35:00|53.96|52.56|54.05|52.65|54.05|52.65|53.95|52.55|66
1660016400000|2022-08-09 03:40:00|54.06|52.66|54.03|52.63|54.06|52.66|54.02|52.62|58
1660016700000|2022-08-09 03:45:00|54.02|52.62|54.02|52.62|54.05|52.65|53.99|52.59|100
1660017000000|2022-08-09 03:50:00|54.01|52.61|54.03|52.63|54.04|52.64|53.97|52.57|105
1660017300000|2022-08-09 03:55:00|54.02|52.62|54.07|52.67|54.07|52.67|54.01|52.61|74
1660017600000|2022-08-09 04:00:00|54.06|52.66|54.07|52.67|54.09|52.69|54.03|52.63|92
1660017900000|2022-08-09 04:05:00|54.08|52.68|54.17|52.77|54.17|52.77|54.08|52.68|76
1660018200000|2022-08-09 04:10:00|54.18|52.78|54.24|52.84|54.26|52.86|54.16|52.76|107
1660018500000|2022-08-09 04:15:00|54.25|52.85|54.25|52.85|54.27|52.87|54.23|52.83|66
1660018800000|2022-08-09 04:20:00|54.26|52.86|54.3|52.9|54.3|52.9|54.25|52.85|89
1660019100000|2022-08-09 04:25:00|54.29|52.89|54.29|52.89|54.3|52.9|54.2|52.8|74
1660019400000|2022-08-09 04:30:00|54.28|52.88|54.2|52.8|54.28|52.88|54.17|52.77|106
1660019700000|2022-08-09 04:35:00|54.21|52.81|54.34|52.94|54.36|52.96|54.17|52.77|112
1660020000000|2022-08-09 04:40:00|54.33|52.93|54.37|52.97|54.37|52.97|54.33|52.93|78
1660020300000|2022-08-09 04:45:00|54.36|52.96|54.39|52.99|54.41|53.01|54.34|52.94|95
1660020600000|2022-08-09 04:50:00|54.4|53|54.41|53.01|54.43|53.03|54.36|52.96|74
1660020900000|2022-08-09 04:55:00|54.4|53|54.41|53.01|54.43|53.03|54.38|52.98|124
1660021200000|2022-08-09 05:00:00|54.42|53.02|54.36|52.96|54.42|53.02|54.36|52.96|149
1660021500000|2022-08-09 05:05:00|54.35|52.95|54.28|52.88|54.36|52.96|54.26|52.86|188
1660021800000|2022-08-09 05:10:00|54.29|52.89|54.32|52.92|54.32|52.92|54.22|52.82|91
1660022100000|2022-08-09 05:15:00|54.31|52.91|54.32|52.92|54.39|52.99|54.3|52.9|152
1660022400000|2022-08-09 05:20:00|54.33|52.93|54.32|52.92|54.36|52.96|54.32|52.92|23
1660022700000|2022-08-09 05:25:00|54.31|52.91|54.27|52.87|54.33|52.93|54.26|52.86|59
1660023000000|2022-08-09 05:30:00|54.26|52.86|54.27|52.87|54.28|52.88|54.19|52.79|143
1660023300000|2022-08-09 05:35:00|54.26|52.86|54.22|52.82|54.3|52.9|54.19|52.79|163
1660023600000|2022-08-09 05:40:00|54.2|52.8|54.22|52.82|54.26|52.86|54.2|52.8|144
1660023900000|2022-08-09 05:45:00|54.21|52.81|54.22|52.82|54.25|52.85|54.19|52.79|84
1660024200000|2022-08-09 05:50:00|54.21|52.81|54.23|52.83|54.23|52.83|54.19|52.79|58
1660024500000|2022-08-09 05:55:00|54.22|52.82|54.18|52.78|54.23|52.83|54.12|52.72|89
1660024800000|2022-08-09 06:00:00|54.19|52.79|53.93|52.53|54.19|52.79|53.89|52.49|213
1660025100000|2022-08-09 06:05:00|53.94|52.54|54.02|52.62|54.03|52.63|53.93|52.53|84
1660025400000|2022-08-09 06:10:00|54.03|52.63|54|52.6|54.05|52.65|53.95|52.55|99
1660025700000|2022-08-09 06:15:00|53.99|52.59|53.97|52.57|54.06|52.66|53.97|52.57|100
1660026000000|2022-08-09 06:20:00|53.96|52.56|53.96|52.56|54|52.6|53.92|52.52|118
1660026300000|2022-08-09 06:25:00|53.97|52.57|53.94|52.54|53.97|52.57|53.94|52.54|46
1660026600000|2022-08-09 06:30:00|53.93|52.53|54|52.6|54.07|52.67|53.92|52.52|168
1660026900000|2022-08-09 06:35:00|53.99|52.59|53.94|52.54|54.02|52.62|53.91|52.51|123
1660027200000|2022-08-09 06:40:00|53.95|52.55|53.98|52.58|53.99|52.59|53.94|52.54|57
1660027500000|2022-08-09 06:45:00|53.99|52.59|53.9|52.5|54.01|52.61|53.87|52.47|104
1660027800000|2022-08-09 06:50:00|53.92|52.52|53.91|52.51|53.95|52.55|53.86|52.46|86
1660028100000|2022-08-09 06:55:00|53.92|52.52|54.08|52.68|54.1|52.7|53.91|52.51|119
1660028400000|2022-08-09 07:00:00|54.07|52.67|54.02|52.62|54.08|52.68|54.01|52.61|62
1660028700000|2022-08-09 07:05:00|54.01|52.61|54.21|52.81|54.27|52.87|54.01|52.61|213
1660029000000|2022-08-09 07:10:00|54.22|52.82|54.18|52.78|54.25|52.85|54.16|52.76|166
1660029300000|2022-08-09 07:15:00|54.17|52.77|54.21|52.81|54.26|52.86|54.11|52.71|147
1660029600000|2022-08-09 07:20:00|54.2|52.8|54.08|52.68|54.21|52.81|54.04|52.64|151
1660029900000|2022-08-09 07:25:00|54.07|52.67|54.08|52.68|54.09|52.69|53.98|52.58|132
1660030200000|2022-08-09 07:30:00|54.09|52.69|54.14|52.74|54.16|52.76|54.06|52.66|118
1660030500000|2022-08-09 07:35:00|54.13|52.73|54.12|52.72|54.13|52.73|54.08|52.68|72
1660030800000|2022-08-09 07:40:00|54.13|52.73|54.14|52.74|54.18|52.78|54.11|52.71|143
1660031100000|2022-08-09 07:45:00|54.13|52.73|54.11|52.71|54.16|52.76|54.08|52.68|117
1660031400000|2022-08-09 07:50:00|54.1|52.7|54.1|52.7|54.13|52.73|54.06|52.66|105
1660031700000|2022-08-09 07:55:00|54.09|52.69|54.17|52.77|54.19|52.79|54.09|52.69|127
1660032000000|2022-08-09 08:00:00|54.19|52.79|54.17|52.77|54.21|52.81|54.16|52.76|117
1660032300000|2022-08-09 08:05:00|54.16|52.76|54.15|52.75|54.18|52.78|54.1|52.7|106
1660032600000|2022-08-09 08:10:00|54.14|52.74|54.03|52.63|54.15|52.75|53.97|52.57|189
1660032900000|2022-08-09 08:15:00|54.02|52.62|53.93|52.53|54.02|52.62|53.89|52.49|188
1660033200000|2022-08-09 08:20:00|53.92|52.52|54.03|52.63|54.05|52.65|53.91|52.51|127
1660033500000|2022-08-09 08:25:00|54.02|52.62|54.01|52.61|54.02|52.62|53.95|52.55|103
1660033800000|2022-08-09 08:30:00|54|52.6|54.01|52.61|54.05|52.65|53.98|52.58|100
1660034100000|2022-08-09 08:35:00|54.02|52.62|54.05|52.65|54.06|52.66|53.96|52.56|94
1660034400000|2022-08-09 08:40:00|54.04|52.64|53.96|52.56|54.05|52.65|53.95|52.55|92
1660034700000|2022-08-09 08:45:00|53.95|52.55|53.81|52.41|53.95|52.55|53.76|52.36|176
1660035000000|2022-08-09 08:50:00|53.8|52.4|53.81|52.41|53.88|52.48|53.79|52.39|141
1660035300000|2022-08-09 08:55:00|53.82|52.42|53.79|52.39|53.82|52.42|53.75|52.35|129
1660035600000|2022-08-09 09:00:00|53.8|52.4|53.85|52.45|53.87|52.47|53.72|52.32|178
1660035900000|2022-08-09 09:05:00|53.84|52.44|53.91|52.51|53.91|52.51|53.84|52.44|74
1660036200000|2022-08-09 09:10:00|53.92|52.52|53.89|52.49|53.95|52.55|53.81|52.41|93
1660036500000|2022-08-09 09:15:00|53.88|52.48|53.82|52.42|53.96|52.56|53.8|52.4|116
1660036800000|2022-08-09 09:20:00|53.79|52.39|53.58|52.18|53.8|52.4|53.55|52.15|224
1660037100000|2022-08-09 09:25:00|53.57|52.17|53.57|52.17|53.59|52.19|53.49|52.09|194
1660037400000|2022-08-09 09:30:00|53.56|52.16|53.69|52.29|53.69|52.29|53.48|52.08|226
1660037700000|2022-08-09 09:35:00|53.68|52.28|53.59|52.19|53.68|52.28|53.55|52.15|167
1660038000000|2022-08-09 09:40:00|53.6|52.2|53.43|52.03|53.61|52.21|53.33|51.93|329
1660038300000|2022-08-09 09:45:00|53.41|52.01|53.36|51.96|53.41|52.01|53.32|51.92|170
1660038600000|2022-08-09 09:50:00|53.37|51.97|53.17|51.77|53.37|51.97|53.17|51.77|217
1660038900000|2022-08-09 09:55:00|53.18|51.78|52.93|51.53|53.2|51.8|52.92|51.52|253
1660039200000|2022-08-09 10:00:00|52.92|51.52|53.01|51.61|53.13|51.73|52.88|51.48|307
1660039500000|2022-08-09 10:05:00|53|51.6|52.96|51.56|53.17|51.77|52.96|51.56|239
1660039800000|2022-08-09 10:10:00|52.97|51.57|52.91|51.51|53.05|51.65|52.85|51.45|177
1660040100000|2022-08-09 10:15:00|52.92|51.52|52.97|51.57|52.99|51.59|52.76|51.36|206
1660040400000|2022-08-09 10:20:00|52.96|51.56|52.88|51.48|52.96|51.56|52.83|51.43|192
1660040700000|2022-08-09 10:25:00|52.87|51.47|52.72|51.32|52.91|51.51|52.65|51.25|232
1660041000000|2022-08-09 10:30:00|52.71|51.31|52.69|51.29|52.79|51.39|52.62|51.22|267
1660041300000|2022-08-09 10:35:00|52.68|51.28|52.71|51.31|52.74|51.34|52.61|51.21|151
1660041600000|2022-08-09 10:40:00|52.7|51.3|52.67|51.27|52.72|51.32|52.62|51.22|142
1660041900000|2022-08-09 10:45:00|52.66|51.26|52.71|51.31|52.74|51.34|52.64|51.24|132
1660042200000|2022-08-09 10:50:00|52.72|51.32|52.74|51.34|52.78|51.38|52.68|51.28|113
1660042500000|2022-08-09 10:55:00|52.75|51.35|52.69|51.29|52.77|51.37|52.68|51.28|131
1660042800000|2022-08-09 11:00:00|52.68|51.28|52.79|51.39|52.82|51.42|52.67|51.27|260
1660043100000|2022-08-09 11:05:00|52.78|51.38|52.68|51.28|52.83|51.43|52.67|51.27|129
1660043400000|2022-08-09 11:10:00|52.69|51.29|52.76|51.36|52.8|51.4|52.68|51.28|153
1660043700000|2022-08-09 11:15:00|52.75|51.35|52.85|51.45|52.85|51.45|52.75|51.35|169
1660044000000|2022-08-09 11:20:00|52.84|51.44|52.82|51.42|52.87|51.47|52.8|51.4|173
1660044300000|2022-08-09 11:25:00|52.81|51.41|52.77|51.37|52.81|51.41|52.73|51.33|202
1660044600000|2022-08-09 11:30:00|52.76|51.36|52.85|51.45|52.85|51.45|52.75|51.35|181
1660044900000|2022-08-09 11:35:00|52.84|51.44|52.79|51.39|52.86|51.46|52.72|51.32|130
1660045200000|2022-08-09 11:40:00|52.78|51.38|52.62|51.22|52.79|51.39|52.61|51.21|232
1660045500000|2022-08-09 11:45:00|52.63|51.23|52.34|50.94|52.64|51.24|52.32|50.92|314
1660045800000|2022-08-09 11:50:00|52.33|50.93|52.5|51.1|52.51|51.11|52.32|50.92|259
1660046100000|2022-08-09 11:55:00|52.51|51.11|52.44|51.04|52.53|51.13|52.44|51.04|156
1660046400000|2022-08-09 12:00:00|52.45|51.05|52.54|51.14|52.55|51.15|52.35|50.95|167
1660046700000|2022-08-09 12:05:00|52.55|51.15|52.51|51.11|52.59|51.19|52.5|51.1|145
1660047000000|2022-08-09 12:10:00|52.52|51.12|52.65|51.25|52.66|51.26|52.5|51.1|160
1660047300000|2022-08-09 12:15:00|52.66|51.26|52.69|51.29|52.71|51.31|52.61|51.21|105
1660047600000|2022-08-09 12:20:00|52.7|51.3|52.82|51.42|52.84|51.44|52.7|51.3|123
1660047900000|2022-08-09 12:25:00|52.83|51.43|52.78|51.38|52.85|51.45|52.74|51.34|143
1660048200000|2022-08-09 12:30:00|52.77|51.37|52.88|51.48|52.89|51.49|52.73|51.33|147
1660048500000|2022-08-09 12:35:00|52.87|51.47|52.89|51.49|52.91|51.51|52.83|51.43|110
1660048800000|2022-08-09 12:40:00|52.87|51.47|52.81|51.41|52.89|51.49|52.79|51.39|104
1660049100000|2022-08-09 12:45:00|52.8|51.4|52.76|51.36|52.81|51.41|52.73|51.33|106
1660049400000|2022-08-09 12:50:00|52.75|51.35|52.77|51.37|52.79|51.39|52.71|51.31|129
1660049700000|2022-08-09 12:55:00|52.78|51.38|52.75|51.35|52.8|51.4|52.74|51.34|124
1660050000000|2022-08-09 13:00:00|52.74|51.34|52.77|51.37|52.79|51.39|52.68|51.28|146
1660050300000|2022-08-09 13:05:00|52.78|51.38|52.79|51.39|52.83|51.43|52.73|51.33|143
1660050600000|2022-08-09 13:10:00|52.8|51.4|52.8|51.4|52.83|51.43|52.76|51.36|141
1660050900000|2022-08-09 13:15:00|52.79|51.39|52.79|51.39|52.81|51.41|52.7|51.3|148
1660051200000|2022-08-09 13:20:00|52.78|51.38|52.88|51.48|52.89|51.49|52.75|51.35|133
1660051500000|2022-08-09 13:25:00|52.87|51.47|52.87|51.47|52.89|51.49|52.83|51.43|148
1660051800000|2022-08-09 13:30:00|52.86|51.46|52.88|51.48|52.95|51.55|52.74|51.34|351
1660052100000|2022-08-09 13:35:00|52.87|51.47|52.84|51.44|52.93|51.53|52.76|51.36|337
1660052400000|2022-08-09 13:40:00|52.85|51.45|52.9|51.5|52.93|51.53|52.81|51.41|219
1660052700000|2022-08-09 13:45:00|52.91|51.51|52.86|51.46|52.94|51.54|52.83|51.43|247
1660053000000|2022-08-09 13:50:00|52.87|51.47|52.62|51.22|52.92|51.52|52.62|51.22|261
1660053300000|2022-08-09 13:55:00|52.63|51.23|52.24|50.84|52.64|51.24|52.11|50.71|390
1660053600000|2022-08-09 14:00:00|52.23|50.83|51.95|50.55|52.27|50.87|51.93|50.53|376
1660053900000|2022-08-09 14:05:00|51.94|50.54|51.34|49.94|51.97|50.57|51.34|49.94|514
1660054200000|2022-08-09 14:10:00|51.33|49.93|51.51|50.11|51.59|50.19|51.26|49.86|415
1660054500000|2022-08-09 14:15:00|51.5|50.1|51.66|50.26|51.75|50.35|51.49|50.09|320
1660054800000|2022-08-09 14:20:00|51.65|50.25|51.7|50.3|51.75|50.35|51.62|50.22|277
1660055100000|2022-08-09 14:25:00|51.69|50.29|51.8|50.4|51.8|50.4|51.66|50.26|243
1660055400000|2022-08-09 14:30:00|51.79|50.39|51.86|50.46|51.87|50.47|51.69|50.29|260
1660055700000|2022-08-09 14:35:00|51.85|50.45|51.85|50.45|51.86|50.46|51.81|50.41|205
1660056000000|2022-08-09 14:40:00|51.86|50.46|51.86|50.46|51.89|50.49|51.79|50.39|199
1660056300000|2022-08-09 14:45:00|51.85|50.45|51.93|50.53|51.94|50.54|51.78|50.38|268
1660056600000|2022-08-09 14:50:00|51.92|50.52|51.92|50.52|51.96|50.56|51.88|50.48|215
1660056900000|2022-08-09 14:55:00|51.93|50.53|51.82|50.42|51.94|50.54|51.78|50.38|130
1660057200000|2022-08-09 15:00:00|51.81|50.41|51.72|50.32|51.82|50.42|51.67|50.27|193
1660057500000|2022-08-09 15:05:00|51.71|50.31|51.78|50.38|51.85|50.45|51.69|50.29|183
1660057800000|2022-08-09 15:10:00|51.77|50.37|51.91|50.51|51.92|50.52|51.75|50.35|123
1660058100000|2022-08-09 15:15:00|51.9|50.5|51.97|50.57|51.97|50.57|51.84|50.44|155
1660058400000|2022-08-09 15:20:00|51.96|50.56|51.97|50.57|52.01|50.61|51.95|50.55|102
1660058700000|2022-08-09 15:25:00|51.98|50.58|51.94|50.54|52|50.6|51.93|50.53|101
1660059000000|2022-08-09 15:30:00|51.93|50.53|51.79|50.39|51.95|50.55|51.78|50.38|107
1660059300000|2022-08-09 15:35:00|51.8|50.4|51.89|50.49|51.91|50.51|51.78|50.38|91
1660059600000|2022-08-09 15:40:00|51.88|50.48|51.85|50.45|51.94|50.54|51.82|50.42|71
1660059900000|2022-08-09 15:45:00|51.84|50.44|51.84|50.44|51.91|50.51|51.84|50.44|125
1660060200000|2022-08-09 15:50:00|51.85|50.45|51.85|50.45|51.88|50.48|51.77|50.37|157
1660060500000|2022-08-09 15:55:00|51.84|50.44|51.73|50.33|51.86|50.46|51.72|50.32|152
1660060800000|2022-08-09 16:00:00|51.72|50.32|51.72|50.32|51.75|50.35|51.66|50.26|151
1660061100000|2022-08-09 16:05:00|51.73|50.33|51.72|50.32|51.76|50.36|51.7|50.3|196
1660061400000|2022-08-09 16:10:00|51.73|50.33|51.8|50.4|51.84|50.44|51.68|50.28|141
1660061700000|2022-08-09 16:15:00|51.81|50.41|51.78|50.38|51.89|50.49|51.77|50.37|85
1660062000000|2022-08-09 16:20:00|51.77|50.37|51.69|50.29|51.78|50.38|51.64|50.24|133
1660062300000|2022-08-09 16:25:00|51.7|50.3|51.74|50.34|51.95|50.55|51.69|50.29|149
1660062600000|2022-08-09 16:30:00|51.75|50.35|51.91|50.51|51.94|50.54|51.72|50.32|131
1660062900000|2022-08-09 16:35:00|51.92|50.52|51.95|50.55|51.96|50.56|51.91|50.51|122
1660063200000|2022-08-09 16:40:00|51.94|50.54|51.93|50.53|51.96|50.56|51.9|50.5|126
1660063500000|2022-08-09 16:45:00|51.94|50.54|51.93|50.53|51.96|50.56|51.89|50.49|77
1660063800000|2022-08-09 16:50:00|51.94|50.54|51.93|50.53|51.95|50.55|51.89|50.49|79
1660064100000|2022-08-09 16:55:00|51.92|50.52|51.86|50.46|51.93|50.53|51.83|50.43|113
1660064400000|2022-08-09 17:00:00|51.87|50.47|51.84|50.44|51.89|50.49|51.83|50.43|108
1660064700000|2022-08-09 17:05:00|51.83|50.43|51.79|50.39|51.9|50.5|51.78|50.38|79
1660065000000|2022-08-09 17:10:00|51.8|50.4|51.93|50.53|51.93|50.53|51.79|50.39|61
1660065300000|2022-08-09 17:15:00|51.92|50.52|51.91|50.51|52.01|50.61|51.88|50.48|166
1660065600000|2022-08-09 17:20:00|51.92|50.52|51.99|50.59|52|50.6|51.92|50.52|54
1660065900000|2022-08-09 17:25:00|51.98|50.58|52.04|50.64|52.05|50.65|51.97|50.57|120
1660066200000|2022-08-09 17:30:00|52.03|50.63|51.96|50.56|52.03|50.63|51.94|50.54|80
1660066500000|2022-08-09 17:35:00|51.95|50.55|51.91|50.51|51.97|50.57|51.9|50.5|76
1660066800000|2022-08-09 17:40:00|51.9|50.5|51.8|50.4|51.9|50.5|51.75|50.35|107
1660067100000|2022-08-09 17:45:00|51.79|50.39|51.81|50.41|51.81|50.41|51.73|50.33|132
1660067400000|2022-08-09 17:50:00|51.82|50.42|51.87|50.47|51.89|50.49|51.79|50.39|105
1660067700000|2022-08-09 17:55:00|51.88|50.48|51.96|50.56|51.98|50.58|51.87|50.47|83
1660068000000|2022-08-09 18:00:00|51.95|50.55|51.95|50.55|51.97|50.57|51.91|50.51|122
1660068300000|2022-08-09 18:05:00|51.94|50.54|51.91|50.51|51.96|50.56|51.89|50.49|107
1660068600000|2022-08-09 18:10:00|51.92|50.52|51.92|50.52|51.93|50.53|51.85|50.45|92
1660068900000|2022-08-09 18:15:00|51.93|50.53|51.84|50.44|51.93|50.53|51.84|50.44|119
1660069200000|2022-08-09 18:20:00|51.83|50.43|51.82|50.42|51.86|50.46|51.78|50.38|157
1660069500000|2022-08-09 18:25:00|51.83|50.43|51.82|50.42|51.84|50.44|51.8|50.4|110
1660069800000|2022-08-09 18:30:00|51.81|50.41|51.86|50.46|51.86|50.46|51.79|50.39|108
1660070100000|2022-08-09 18:35:00|51.87|50.47|51.94|50.54|51.95|50.55|51.86|50.46|74
1660070400000|2022-08-09 18:40:00|51.95|50.55|51.86|50.46|51.97|50.57|51.84|50.44|122
1660070700000|2022-08-09 18:45:00|51.87|50.47|51.98|50.58|51.98|50.58|51.86|50.46|90
1660071000000|2022-08-09 18:50:00|51.99|50.59|52.02|50.62|52.07|50.67|51.98|50.58|116
1660071300000|2022-08-09 18:55:00|52.01|50.61|52.01|50.61|52.07|50.67|52|50.6|89
1660071600000|2022-08-09 19:00:00|52|50.6|51.94|50.54|52.02|50.62|51.92|50.52|126
1660071900000|2022-08-09 19:05:00|51.93|50.53|51.95|50.55|51.96|50.56|51.9|50.5|77
1660072200000|2022-08-09 19:10:00|51.93|50.53|51.8|50.4|51.94|50.54|51.8|50.4|106
1660072500000|2022-08-09 19:15:00|51.81|50.41|51.88|50.48|51.9|50.5|51.8|50.4|98
1660072800000|2022-08-09 19:20:00|51.89|50.49|51.86|50.46|51.91|50.51|51.85|50.45|74
1660073100000|2022-08-09 19:25:00|51.87|50.47|51.83|50.43|51.91|50.51|51.83|50.43|143
1660073400000|2022-08-09 19:30:00|51.84|50.44|51.82|50.42|51.84|50.44|51.8|50.4|94
1660073700000|2022-08-09 19:35:00|51.81|50.41|51.84|50.44|51.86|50.46|51.8|50.4|24
1660074000000|2022-08-09 19:40:00|51.83|50.43|51.82|50.42|51.89|50.49|51.82|50.42|55
1660074300000|2022-08-09 19:45:00|51.83|50.43|51.87|50.47|51.88|50.48|51.81|50.41|53
1660074600000|2022-08-09 19:50:00|51.88|50.48|51.81|50.41|51.96|50.56|51.81|50.41|63
1660074900000|2022-08-09 19:55:00|51.82|50.42|51.81|50.41|51.84|50.44|51.81|50.41|46
1660075200000|2022-08-09 20:00:00|51.82|50.42|51.92|50.52|51.93|50.53|51.81|50.41|66
1660075500000|2022-08-09 20:05:00|51.91|50.51|51.97|50.57|51.99|50.59|51.9|50.5|41
1660075800000|2022-08-09 20:10:00|51.96|50.56|51.88|50.48|51.99|50.59|51.87|50.47|69
1660076100000|2022-08-09 20:15:00|51.89|50.49|52|50.6|52|50.6|51.89|50.49|40
1660076400000|2022-08-09 20:20:00|51.99|50.59|51.98|50.58|52.03|50.63|51.96|50.56|83
1660076700000|2022-08-09 20:25:00|51.99|50.59|51.98|50.58|51.99|50.59|51.94|50.54|60
1660077000000|2022-08-09 20:30:00|51.97|50.57|52.02|50.62|52.03|50.63|51.94|50.54|80
1660077300000|2022-08-09 20:35:00|52.03|50.63|52.03|50.63|52.05|50.65|51.96|50.56|99
1660077600000|2022-08-09 20:40:00|52.04|50.64|52|50.6|52.07|50.67|52|50.6|80
1660077900000|2022-08-09 20:45:00|51.99|50.59|52.04|50.64|52.04|50.64|51.97|50.57|46
1660078200000|2022-08-09 20:50:00|52.03|50.63|52.11|50.71|52.13|50.73|52|50.6|114
1660078500000|2022-08-09 20:55:00|52.12|50.72|52.08|50.68|52.13|50.73|52.07|50.67|126
1660078800000|2022-08-09 21:00:00|52.09|50.69|52.17|50.77|52.19|50.79|52.04|50.64|53
1660079100000|2022-08-09 21:05:00|52.18|50.78|52.16|50.76|52.21|50.81|52.16|50.76|30
1660079400000|2022-08-09 21:10:00|52.17|50.77|52.17|50.77|52.18|50.78|52.16|50.76|29
1660079700000|2022-08-09 21:15:00|52.16|50.76|52.17|50.77|52.2|50.8|52.16|50.76|60
1660080000000|2022-08-09 21:20:00|52.16|50.76|52.19|50.79|52.19|50.79|52.15|50.75|77
1660080300000|2022-08-09 21:25:00|52.18|50.78|52.22|50.82|52.23|50.83|52.18|50.78|45
1660080600000|2022-08-09 21:30:00|52.23|50.83|52.26|50.86|52.26|50.86|52.22|50.82|65
1660080900000|2022-08-09 21:35:00|52.25|50.85|52.16|50.76|52.25|50.85|52.16|50.76|42
1660081200000|2022-08-09 21:40:00|52.15|50.75|52.16|50.76|52.19|50.79|52.15|50.75|45
1660081500000|2022-08-09 21:45:00|52.15|50.75|52.19|50.79|52.19|50.79|52.09|50.69|68
1660081800000|2022-08-09 21:50:00|52.2|50.8|52.19|50.79|52.2|50.8|52.17|50.77|39
1660082100000|2022-08-09 21:55:00|52.18|50.78|52.19|50.79|52.19|50.79|52.16|50.76|36
1660082400000|2022-08-09 22:00:00|52.18|50.78|52.19|50.79|52.23|50.83|52.16|50.76|100
1660082700000|2022-08-09 22:05:00|52.2|50.8|52.35|50.95|52.35|50.95|52.19|50.79|129
1660083000000|2022-08-09 22:10:00|52.34|50.94|52.4|51|52.42|51.02|52.34|50.94|95
1660083300000|2022-08-09 22:15:00|52.39|50.99|52.41|51.01|52.44|51.04|52.33|50.93|94
1660083600000|2022-08-09 22:20:00|52.42|51.02|52.43|51.03|52.47|51.07|52.42|51.02|63
1660083900000|2022-08-09 22:25:00|52.42|51.02|52.33|50.93|52.44|51.04|52.3|50.9|95
1660084200000|2022-08-09 22:30:00|52.32|50.92|52.34|50.94|52.34|50.94|52.3|50.9|89
1660084500000|2022-08-09 22:35:00|52.33|50.93|52.26|50.86|52.35|50.95|52.25|50.85|93
1660084800000|2022-08-09 22:40:00|52.27|50.87|51.89|50.49|52.28|50.88|51.85|50.45|189
1660085100000|2022-08-09 22:45:00|51.88|50.48|51.97|50.57|52.02|50.62|51.88|50.48|210
1660085400000|2022-08-09 22:50:00|51.98|50.58|52.09|50.69|52.14|50.74|51.97|50.57|206
1660085700000|2022-08-09 22:55:00|52.08|50.68|52.16|50.76|52.17|50.77|52.08|50.68|61
1660086000000|2022-08-09 23:00:00|52.15|50.75|52.14|50.74|52.15|50.75|52.09|50.69|101
1660086300000|2022-08-09 23:05:00|52.15|50.75|52.18|50.78|52.25|50.85|52.15|50.75|113
1660086600000|2022-08-09 23:10:00|52.17|50.77|52.21|50.81|52.24|50.84|52.15|50.75|107
1660086900000|2022-08-09 23:15:00|52.2|50.8|52.06|50.66|52.24|50.84|52.03|50.63|145
1660087200000|2022-08-09 23:20:00|52.07|50.67|52.04|50.64|52.12|50.72|52.04|50.64|109
1660087500000|2022-08-09 23:25:00|52.05|50.65|52.11|50.71|52.14|50.74|52.05|50.65|80
1660087800000|2022-08-09 23:30:00|52.12|50.72|52.18|50.78|52.22|50.82|52.06|50.66|161
1660088100000|2022-08-09 23:35:00|52.17|50.77|52.13|50.73|52.2|50.8|52.11|50.71|141
1660088400000|2022-08-09 23:40:00|52.12|50.72|52.09|50.69|52.16|50.76|52.09|50.69|84
1660088700000|2022-08-09 23:45:00|52.1|50.7|52.04|50.64|52.12|50.72|52.03|50.63|104
1660089000000|2022-08-09 23:50:00|52.05|50.65|52.1|50.7|52.13|50.73|52.04|50.64|99
1660089300000|2022-08-09 23:55:00|52.09|50.69|51.99|50.59|52.1|50.7|51.97|50.57|113
1660089600000|2022-08-10 00:00:00|52|50.6|51.86|50.46|52|50.6|51.78|50.38|204
1660089900000|2022-08-10 00:05:00|51.85|50.45|52.02|50.62|52.09|50.69|51.83|50.43|191
1660090200000|2022-08-10 00:10:00|52.01|50.61|52|50.6|52.06|50.66|52|50.6|72
1660090500000|2022-08-10 00:15:00|52.01|50.61|51.85|50.45|52.06|50.66|51.81|50.41|159
1660090800000|2022-08-10 00:20:00|51.84|50.44|51.9|50.5|51.92|50.52|51.79|50.39|103
1660091100000|2022-08-10 00:25:00|51.89|50.49|51.86|50.46|51.93|50.53|51.85|50.45|139
1660091400000|2022-08-10 00:30:00|51.85|50.45|51.71|50.31|51.87|50.47|51.71|50.31|128
1660091700000|2022-08-10 00:35:00|51.7|50.3|51.59|50.19|51.73|50.33|51.44|50.04|336
1660092000000|2022-08-10 00:40:00|51.58|50.18|51.35|49.95|51.6|50.2|51.17|49.77|454
1660092300000|2022-08-10 00:45:00|51.34|49.94|51.01|49.61|51.34|49.94|50.91|49.51|431
1660092600000|2022-08-10 00:50:00|51.02|49.62|51.2|49.8|51.28|49.88|50.99|49.59|297
1660092900000|2022-08-10 00:55:00|51.21|49.81|51.29|49.89|51.31|49.91|51.11|49.71|261
1660093200000|2022-08-10 01:00:00|51.28|49.88|51.52|50.12|51.52|50.12|51.26|49.86|293
1660093500000|2022-08-10 01:05:00|51.53|50.13|51.54|50.14|51.64|50.24|51.48|50.08|192
1660093800000|2022-08-10 01:10:00|51.53|50.13|51.65|50.25|51.68|50.28|51.5|50.1|141
1660094100000|2022-08-10 01:15:00|51.66|50.26|51.75|50.35|51.8|50.4|51.57|50.17|185
1660094400000|2022-08-10 01:20:00|51.74|50.34|51.81|50.41|51.82|50.42|51.71|50.31|179
1660094700000|2022-08-10 01:25:00|51.82|50.42|51.84|50.44|51.89|50.49|51.8|50.4|101
1660095000000|2022-08-10 01:30:00|51.83|50.43|51.78|50.38|51.85|50.45|51.75|50.35|161
1660095300000|2022-08-10 01:35:00|51.77|50.37|51.73|50.33|51.8|50.4|51.72|50.32|131
1660095600000|2022-08-10 01:40:00|51.72|50.32|51.68|50.28|51.76|50.36|51.68|50.28|154
1660095900000|2022-08-10 01:45:00|51.67|50.27|51.8|50.4|51.8|50.4|51.66|50.26|114
1660096200000|2022-08-10 01:50:00|51.81|50.41|51.66|50.26|51.82|50.42|51.64|50.24|87
1660096500000|2022-08-10 01:55:00|51.67|50.27|51.71|50.31|51.76|50.36|51.64|50.24|103
1660096800000|2022-08-10 02:00:00|51.7|50.3|51.75|50.35|51.78|50.38|51.67|50.27|57
1660097100000|2022-08-10 02:05:00|51.74|50.34|51.72|50.32|51.76|50.36|51.68|50.28|31
1660097400000|2022-08-10 02:10:00|51.73|50.33|51.66|50.26|51.73|50.33|51.62|50.22|104
1660097700000|2022-08-10 02:15:00|51.65|50.25|51.63|50.23|51.66|50.26|51.61|50.21|110
1660098000000|2022-08-10 02:20:00|51.64|50.24|51.64|50.24|51.68|50.28|51.63|50.23|100
1660098300000|2022-08-10 02:25:00|51.63|50.23|51.41|50.01|51.64|50.24|51.32|49.92|229
1660098600000|2022-08-10 02:30:00|51.4|50|51.08|49.68|51.44|50.04|51.06|49.66|222
1660098900000|2022-08-10 02:35:00|51.07|49.67|51.09|49.69|51.14|49.74|51.05|49.65|181
1660099200000|2022-08-10 02:40:00|51.1|49.7|51.27|49.87|51.27|49.87|51.06|49.66|172
1660099500000|2022-08-10 02:45:00|51.28|49.88|51.33|49.93|51.38|49.98|51.27|49.87|140
1660099800000|2022-08-10 02:50:00|51.32|49.92|51.47|50.07|51.48|50.08|51.31|49.91|90
1660100100000|2022-08-10 02:55:00|51.46|50.06|51.55|50.15|51.56|50.16|51.42|50.02|157
1660100400000|2022-08-10 03:00:00|51.54|50.14|51.61|50.21|51.66|50.26|51.51|50.11|171
1660100700000|2022-08-10 03:05:00|51.6|50.2|51.54|50.14|51.6|50.2|51.48|50.08|174
1660101000000|2022-08-10 03:10:00|51.53|50.13|51.47|50.07|51.57|50.17|51.41|50.01|201
1660101300000|2022-08-10 03:15:00|51.46|50.06|51.52|50.12|51.55|50.15|51.45|50.05|157
1660101600000|2022-08-10 03:20:00|51.51|50.11|51.48|50.08|51.53|50.13|51.46|50.06|102
1660101900000|2022-08-10 03:25:00|51.49|50.09|51.57|50.17|51.57|50.17|51.48|50.08|85
1660102200000|2022-08-10 03:30:00|51.58|50.18|51.56|50.16|51.59|50.19|51.55|50.15|73
1660102500000|2022-08-10 03:35:00|51.57|50.17|51.51|50.11|51.61|50.21|51.48|50.08|121
1660102800000|2022-08-10 03:40:00|51.52|50.12|51.58|50.18|51.61|50.21|51.5|50.1|96
1660103100000|2022-08-10 03:45:00|51.59|50.19|51.61|50.21|51.66|50.26|51.58|50.18|112
1660103400000|2022-08-10 03:50:00|51.62|50.22|51.56|50.16|51.62|50.22|51.53|50.13|124
1660103700000|2022-08-10 03:55:00|51.57|50.17|51.4|50|51.57|50.17|51.4|50|129
1660104000000|2022-08-10 04:00:00|51.41|50.01|51.55|50.15|51.55|50.15|51.37|49.97|115
1660104300000|2022-08-10 04:05:00|51.54|50.14|51.51|50.11|51.64|50.24|51.48|50.08|152
1660104600000|2022-08-10 04:10:00|51.5|50.1|51.59|50.19|51.59|50.19|51.48|50.08|123
1660104900000|2022-08-10 04:15:00|51.58|50.18|51.64|50.24|51.64|50.24|51.55|50.15|109
1660105200000|2022-08-10 04:20:00|51.63|50.23|51.51|50.11|51.65|50.25|51.5|50.1|100
1660105500000|2022-08-10 04:25:00|51.5|50.1|51.53|50.13|51.57|50.17|51.5|50.1|104
1660105800000|2022-08-10 04:30:00|51.54|50.14|51.64|50.24|51.64|50.24|51.52|50.12|146
1660106100000|2022-08-10 04:35:00|51.65|50.25|51.67|50.27|51.7|50.3|51.61|50.21|215
1660106400000|2022-08-10 04:40:00|51.68|50.28|51.76|50.36|51.76|50.36|51.68|50.28|171
1660106700000|2022-08-10 04:45:00|51.77|50.37|51.73|50.33|51.83|50.43|51.72|50.32|161
1660107000000|2022-08-10 04:50:00|51.72|50.32|51.68|50.28|51.75|50.35|51.64|50.24|149
1660107300000|2022-08-10 04:55:00|51.66|50.26|51.66|50.26|51.68|50.28|51.56|50.16|162
1660107600000|2022-08-10 05:00:00|51.65|50.25|51.71|50.31|51.72|50.32|51.64|50.24|96
1660107900000|2022-08-10 05:05:00|51.7|50.3|51.71|50.31|51.73|50.33|51.69|50.29|91
1660108200000|2022-08-10 05:10:00|51.72|50.32|51.7|50.3|51.73|50.33|51.66|50.26|116
1660108500000|2022-08-10 05:15:00|51.71|50.31|51.67|50.27|51.74|50.34|51.64|50.24|131
1660108800000|2022-08-10 05:20:00|51.66|50.26|51.66|50.26|51.7|50.3|51.64|50.24|152
1660109100000|2022-08-10 05:25:00|51.65|50.25|51.7|50.3|51.72|50.32|51.63|50.23|142
1660109400000|2022-08-10 05:30:00|51.71|50.31|51.68|50.28|51.73|50.33|51.64|50.24|177
1660109700000|2022-08-10 05:35:00|51.67|50.27|51.73|50.33|51.74|50.34|51.63|50.23|91
1660110000000|2022-08-10 05:40:00|51.72|50.32|51.6|50.2|51.72|50.32|51.6|50.2|141
1660110300000|2022-08-10 05:45:00|51.61|50.21|51.69|50.29|51.7|50.3|51.56|50.16|109
1660110600000|2022-08-10 05:50:00|51.7|50.3|51.71|50.31|51.72|50.32|51.61|50.21|92
1660110900000|2022-08-10 05:55:00|51.69|50.29|51.69|50.29|51.72|50.32|51.68|50.28|99
1660111200000|2022-08-10 06:00:00|51.68|50.28|51.58|50.18|51.69|50.29|51.56|50.16|132
1660111500000|2022-08-10 06:05:00|51.57|50.17|51.59|50.19|51.64|50.24|51.57|50.17|88
1660111800000|2022-08-10 06:10:00|51.58|50.18|51.46|50.06|51.6|50.2|51.45|50.05|161
1660112100000|2022-08-10 06:15:00|51.45|50.05|51.54|50.14|51.54|50.14|51.39|49.99|192
1660112400000|2022-08-10 06:20:00|51.55|50.15|51.62|50.22|51.62|50.22|51.47|50.07|146
1660112700000|2022-08-10 06:25:00|51.61|50.21|51.55|50.15|51.65|50.25|51.53|50.13|75
1660113000000|2022-08-10 06:30:00|51.56|50.16|51.52|50.12|51.6|50.2|51.47|50.07|115
1660113300000|2022-08-10 06:35:00|51.51|50.11|51.68|50.28|51.68|50.28|51.51|50.11|130
1660113600000|2022-08-10 06:40:00|51.67|50.27|51.65|50.25|51.68|50.28|51.62|50.22|63
1660113900000|2022-08-10 06:45:00|51.66|50.26|51.81|50.41|51.81|50.41|51.65|50.25|89
1660114200000|2022-08-10 06:50:00|51.8|50.4|51.74|50.34|51.8|50.4|51.71|50.31|97
1660114500000|2022-08-10 06:55:00|51.73|50.33|51.72|50.32|51.77|50.37|51.71|50.31|70
1660114800000|2022-08-10 07:00:00|51.73|50.33|51.85|50.45|51.92|50.52|51.72|50.32|191
1660115100000|2022-08-10 07:05:00|51.84|50.44|51.83|50.43|51.9|50.5|51.79|50.39|160
1660115400000|2022-08-10 07:10:00|51.84|50.44|51.88|50.48|51.92|50.52|51.81|50.41|142
1660115700000|2022-08-10 07:15:00|51.89|50.49|51.86|50.46|51.92|50.52|51.84|50.44|125
1660116000000|2022-08-10 07:20:00|51.87|50.47|51.88|50.48|51.91|50.51|51.87|50.47|56
1660116300000|2022-08-10 07:25:00|51.89|50.49|51.9|50.5|51.93|50.53|51.87|50.47|129
1660116600000|2022-08-10 07:30:00|51.91|50.51|51.93|50.53|51.94|50.54|51.88|50.48|154
1660116900000|2022-08-10 07:35:00|51.92|50.52|51.89|50.49|51.96|50.56|51.88|50.48|156
1660117200000|2022-08-10 07:40:00|51.88|50.48|51.88|50.48|51.89|50.49|51.85|50.45|83
1660117500000|2022-08-10 07:45:00|51.87|50.47|51.85|50.45|51.9|50.5|51.82|50.42|123
1660117800000|2022-08-10 07:50:00|51.86|50.46|51.8|50.4|51.88|50.48|51.79|50.39|105
1660118100000|2022-08-10 07:55:00|51.79|50.39|51.75|50.35|51.8|50.4|51.65|50.25|217
1660118400000|2022-08-10 08:00:00|51.76|50.36|51.78|50.38|51.82|50.42|51.75|50.35|131
1660118700000|2022-08-10 08:05:00|51.77|50.37|51.72|50.32|51.81|50.41|51.72|50.32|72
1660119000000|2022-08-10 08:10:00|51.73|50.33|51.71|50.31|51.73|50.33|51.68|50.28|171
1660119300000|2022-08-10 08:15:00|51.72|50.32|51.72|50.32|51.78|50.38|51.72|50.32|88
1660119600000|2022-08-10 08:20:00|51.73|50.33|51.82|50.42|51.84|50.44|51.73|50.33|206
1660119900000|2022-08-10 08:25:00|51.83|50.43|51.83|50.43|51.88|50.48|51.78|50.38|138
1660120200000|2022-08-10 08:30:00|51.84|50.44|51.88|50.48|51.92|50.52|51.83|50.43|183
1660120500000|2022-08-10 08:35:00|51.87|50.47|51.78|50.38|51.87|50.47|51.77|50.37|112
1660120800000|2022-08-10 08:40:00|51.79|50.39|51.85|50.45|51.88|50.48|51.77|50.37|135
1660121100000|2022-08-10 08:45:00|51.86|50.46|51.9|50.5|51.92|50.52|51.85|50.45|155
1660121400000|2022-08-10 08:50:00|51.91|50.51|52.04|50.64|52.05|50.65|51.9|50.5|157
1660121700000|2022-08-10 08:55:00|52.03|50.63|51.99|50.59|52.06|50.66|51.96|50.56|192
1660122000000|2022-08-10 09:00:00|52|50.6|51.94|50.54|52.03|50.63|51.9|50.5|197
1660122300000|2022-08-10 09:05:00|51.95|50.55|51.86|50.46|51.96|50.56|51.85|50.45|128
1660122600000|2022-08-10 09:10:00|51.85|50.45|51.86|50.46|51.88|50.48|51.84|50.44|44
1660122900000|2022-08-10 09:15:00|51.85|50.45|51.93|50.53|51.93|50.53|51.84|50.44|143
1660123200000|2022-08-10 09:20:00|51.92|50.52|51.86|50.46|51.93|50.53|51.83|50.43|102
1660123500000|2022-08-10 09:25:00|51.85|50.45|51.87|50.47|51.89|50.49|51.84|50.44|54
1660123800000|2022-08-10 09:30:00|51.86|50.46|51.87|50.47|51.9|50.5|51.84|50.44|44
1660124100000|2022-08-10 09:35:00|51.85|50.45|51.74|50.34|51.85|50.45|51.71|50.31|74
1660124400000|2022-08-10 09:40:00|51.73|50.33|51.74|50.34|51.75|50.35|51.69|50.29|39
1660124700000|2022-08-10 09:45:00|51.75|50.35|51.71|50.31|51.75|50.35|51.7|50.3|49
1660125000000|2022-08-10 09:50:00|51.7|50.3|51.73|50.33|51.74|50.34|51.68|50.28|36
1660125300000|2022-08-10 09:55:00|51.72|50.32|51.79|50.39|51.8|50.4|51.7|50.3|32
1660125600000|2022-08-10 10:00:00|51.8|50.4|51.71|50.31|51.81|50.41|51.67|50.27|62
1660125900000|2022-08-10 10:05:00|51.7|50.3|51.68|50.28|51.71|50.31|51.66|50.26|33
1660126200000|2022-08-10 10:10:00|51.67|50.27|51.72|50.32|51.73|50.33|51.65|50.25|42
1660126500000|2022-08-10 10:15:00|51.73|50.33|51.7|50.3|51.74|50.34|51.7|50.3|26
1660126800000|2022-08-10 10:20:00|51.71|50.31|51.75|50.35|51.77|50.37|51.71|50.31|53
1660127100000|2022-08-10 10:25:00|51.76|50.36|51.79|50.39|51.82|50.42|51.75|50.35|88
1660127400000|2022-08-10 10:30:00|51.8|50.4|51.7|50.3|51.8|50.4|51.69|50.29|42
1660127700000|2022-08-10 10:35:00|51.71|50.31|51.75|50.35|51.77|50.37|51.67|50.27|119
1660128000000|2022-08-10 10:40:00|51.76|50.36|51.84|50.44|51.88|50.48|51.76|50.36|91
1660128300000|2022-08-10 10:45:00|51.83|50.43|51.78|50.38|51.85|50.45|51.75|50.35|79
1660128600000|2022-08-10 10:50:00|51.79|50.39|51.76|50.36|51.8|50.4|51.74|50.34|28
1660128900000|2022-08-10 10:55:00|51.77|50.37|51.83|50.43|51.83|50.43|51.77|50.37|63
1660129200000|2022-08-10 11:00:00|51.84|50.44|51.82|50.42|51.84|50.44|51.76|50.36|41
1660129500000|2022-08-10 11:05:00|51.83|50.43|51.79|50.39|51.87|50.47|51.79|50.39|50
1660129800000|2022-08-10 11:10:00|51.8|50.4|51.8|50.4|51.81|50.41|51.77|50.37|27
1660130100000|2022-08-10 11:15:00|51.79|50.39|51.74|50.34|51.81|50.41|51.74|50.34|37
1660130400000|2022-08-10 11:20:00|51.73|50.33|51.97|50.57|51.97|50.57|51.73|50.33|141
1660130700000|2022-08-10 11:25:00|51.98|50.58|52.1|50.7|52.11|50.71|51.95|50.55|193
1660131000000|2022-08-10 11:30:00|52.11|50.71|51.93|50.53|52.11|50.71|51.85|50.45|248
1660131300000|2022-08-10 11:35:00|51.94|50.54|51.95|50.55|52.06|50.66|51.92|50.52|150
1660131600000|2022-08-10 11:40:00|51.96|50.56|51.96|50.56|51.99|50.59|51.94|50.54|81
1660131900000|2022-08-10 11:45:00|51.95|50.55|52|50.6|52.02|50.62|51.93|50.53|96
1660132200000|2022-08-10 11:50:00|51.99|50.59|52.04|50.64|52.09|50.69|51.98|50.58|112
1660132500000|2022-08-10 11:55:00|52.03|50.63|52.05|50.65|52.06|50.66|51.99|50.59|55
1660132800000|2022-08-10 12:00:00|52.06|50.66|52.06|50.66|52.07|50.67|51.98|50.58|115
1660133100000|2022-08-10 12:05:00|52.07|50.67|52.24|50.84|52.31|50.91|52.06|50.66|166
1660133400000|2022-08-10 12:10:00|52.25|50.85|52.34|50.94|52.34|50.94|52.23|50.83|140
1660133700000|2022-08-10 12:15:00|52.35|50.95|52.32|50.92|52.41|51.01|52.28|50.88|184
1660134000000|2022-08-10 12:20:00|52.33|50.93|52.03|50.63|52.37|50.97|52.02|50.62|268
1660134300000|2022-08-10 12:25:00|52.02|50.62|52.12|50.72|52.35|50.95|52|50.6|320
1660134600000|2022-08-10 12:30:00|52.11|50.71|53.27|51.87|53.73|52.33|52.11|50.71|752
1660134900000|2022-08-10 12:35:00|53.28|51.88|53.63|52.23|53.83|52.43|53.02|51.62|630
1660135200000|2022-08-10 12:40:00|53.59|52.19|53.71|52.31|53.74|52.34|53.47|52.07|505
1660135500000|2022-08-10 12:45:00|53.7|52.3|53.95|52.55|54.21|52.81|53.67|52.27|474
1660135800000|2022-08-10 12:50:00|53.96|52.56|53.75|52.35|54.04|52.64|53.7|52.3|489
1660136100000|2022-08-10 12:55:00|53.78|52.38|54.09|52.69|54.28|52.88|53.74|52.34|532
1660136400000|2022-08-10 13:00:00|54.08|52.68|54.22|52.82|54.27|52.87|54.07|52.67|460
1660136700000|2022-08-10 13:05:00|54.19|52.79|53.98|52.58|54.21|52.81|53.91|52.51|268
1660137000000|2022-08-10 13:10:00|53.96|52.56|53.85|52.45|53.99|52.59|53.82|52.42|336
1660137300000|2022-08-10 13:15:00|53.86|52.46|54.31|52.91|54.38|52.98|53.85|52.45|444
1660137600000|2022-08-10 13:20:00|54.33|52.93|54.31|52.91|54.45|53.05|54.2|52.8|411
1660137900000|2022-08-10 13:25:00|54.33|52.93|54.31|52.91|54.47|53.07|54.27|52.87|424
1660138200000|2022-08-10 13:30:00|54.3|52.9|54.3|52.9|54.42|53.02|54.19|52.79|449
1660138500000|2022-08-10 13:35:00|54.31|52.91|54.08|52.68|54.32|52.92|54.05|52.65|389
1660138800000|2022-08-10 13:40:00|54.09|52.69|54.26|52.86|54.26|52.86|53.94|52.54|305
1660139100000|2022-08-10 13:45:00|54.27|52.87|54.27|52.87|54.34|52.94|54.17|52.77|243
1660139400000|2022-08-10 13:50:00|54.28|52.88|54.09|52.69|54.31|52.91|54.09|52.69|234
1660139700000|2022-08-10 13:55:00|54.12|52.72|54.24|52.84|54.27|52.87|54.11|52.71|276
1660140000000|2022-08-10 14:00:00|54.23|52.83|54.34|52.94|54.38|52.98|54.23|52.83|229
1660140300000|2022-08-10 14:05:00|54.35|52.95|54.29|52.89|54.4|53|54.28|52.88|178
1660140600000|2022-08-10 14:10:00|54.3|52.9|54.05|52.65|54.33|52.93|54.02|52.62|312
1660140900000|2022-08-10 14:15:00|54.04|52.64|54.03|52.63|54.14|52.74|54.02|52.62|189
1660141200000|2022-08-10 14:20:00|54.02|52.62|54.25|52.85|54.49|53.09|53.93|52.53|326
1660141500000|2022-08-10 14:25:00|54.26|52.86|54.3|52.9|54.36|52.96|54.19|52.79|166
1660141800000|2022-08-10 14:30:00|54.31|52.91|54.22|52.82|54.39|52.99|54.14|52.74|259
1660142100000|2022-08-10 14:35:00|54.21|52.81|54.16|52.76|54.25|52.85|54.15|52.75|203
1660142400000|2022-08-10 14:40:00|54.17|52.77|54.27|52.87|54.31|52.91|54.15|52.75|190
1660142700000|2022-08-10 14:45:00|54.26|52.86|54.43|53.03|54.58|53.18|54.21|52.81|261
1660143000000|2022-08-10 14:50:00|54.42|53.02|54.35|52.95|54.49|53.09|54.34|52.94|244
1660143300000|2022-08-10 14:55:00|54.36|52.96|54.39|52.99|54.42|53.02|54.33|52.93|131
1660143600000|2022-08-10 15:00:00|54.4|53|54.45|53.05|54.49|53.09|54.39|52.99|256
1660143900000|2022-08-10 15:05:00|54.46|53.06|54.29|52.89|54.54|53.14|54.28|52.88|248
1660144200000|2022-08-10 15:10:00|54.31|52.91|54.2|52.8|54.32|52.92|54.19|52.79|206
1660144500000|2022-08-10 15:15:00|54.21|52.81|54.21|52.81|54.22|52.82|54.14|52.74|182
1660144800000|2022-08-10 15:20:00|54.22|52.82|54.28|52.88|54.3|52.9|54.2|52.8|193
1660145100000|2022-08-10 15:25:00|54.27|52.87|54.29|52.89|54.3|52.9|54.23|52.83|97
1660145400000|2022-08-10 15:30:00|54.28|52.88|54.31|52.91|54.43|53.03|54.27|52.87|172
1660145700000|2022-08-10 15:35:00|54.3|52.9|54.2|52.8|54.32|52.92|54.19|52.79|146
1660146000000|2022-08-10 15:40:00|54.21|52.81|54.2|52.8|54.25|52.85|54.2|52.8|92
1660146300000|2022-08-10 15:45:00|54.19|52.79|54.16|52.76|54.22|52.82|54.13|52.73|91
1660146600000|2022-08-10 15:50:00|54.17|52.77|54.2|52.8|54.2|52.8|54.15|52.75|159
1660146900000|2022-08-10 15:55:00|54.21|52.81|54.17|52.77|54.25|52.85|54.14|52.74|120
1660147200000|2022-08-10 16:00:00|54.16|52.76|54.23|52.83|54.28|52.88|54.13|52.73|212
1660147500000|2022-08-10 16:05:00|54.22|52.82|54.31|52.91|54.33|52.93|54.17|52.77|181
1660147800000|2022-08-10 16:10:00|54.3|52.9|54.42|53.02|54.45|53.05|54.21|52.81|145
1660148100000|2022-08-10 16:15:00|54.43|53.03|54.21|52.81|54.44|53.04|54.14|52.74|196
1660148400000|2022-08-10 16:20:00|54.2|52.8|54.21|52.81|54.23|52.83|54.17|52.77|142
1660148700000|2022-08-10 16:25:00|54.22|52.82|54.21|52.81|54.24|52.84|54.18|52.78|102
1660149000000|2022-08-10 16:30:00|54.24|52.84|54.21|52.81|54.25|52.85|54.14|52.74|133
1660149300000|2022-08-10 16:35:00|54.2|52.8|54.08|52.68|54.22|52.82|54.01|52.61|157
1660149600000|2022-08-10 16:40:00|54.09|52.69|54.03|52.63|54.12|52.72|54.01|52.61|154
1660149900000|2022-08-10 16:45:00|54.04|52.64|54.07|52.67|54.11|52.71|54.04|52.64|116
1660150200000|2022-08-10 16:50:00|54.08|52.68|54.07|52.67|54.11|52.71|54.04|52.64|141
1660150500000|2022-08-10 16:55:00|54.08|52.68|54.1|52.7|54.16|52.76|54.06|52.66|107
1660150800000|2022-08-10 17:00:00|54.11|52.71|53.98|52.58|54.15|52.75|53.98|52.58|84
1660151100000|2022-08-10 17:05:00|53.97|52.57|54.03|52.63|54.06|52.66|53.88|52.48|154
1660151400000|2022-08-10 17:10:00|54.05|52.65|54.11|52.71|54.12|52.72|54.02|52.62|82
1660151700000|2022-08-10 17:15:00|54.1|52.7|54.07|52.67|54.12|52.72|54.06|52.66|92
1660152000000|2022-08-10 17:20:00|54.08|52.68|54.09|52.69|54.12|52.72|54.05|52.65|63
1660152300000|2022-08-10 17:25:00|54.1|52.7|54.06|52.66|54.12|52.72|54.06|52.66|123
1660152600000|2022-08-10 17:30:00|54.07|52.67|54.1|52.7|54.13|52.73|54.05|52.65|62
1660152900000|2022-08-10 17:35:00|54.09|52.69|54.09|52.69|54.12|52.72|54.08|52.68|44
1660153200000|2022-08-10 17:40:00|54.1|52.7|54.15|52.75|54.16|52.76|54.06|52.66|85
1660153500000|2022-08-10 17:45:00|54.14|52.74|54.11|52.71|54.16|52.76|54.09|52.69|74
1660153800000|2022-08-10 17:50:00|54.1|52.7|54.09|52.69|54.13|52.73|54.08|52.68|105
1660154100000|2022-08-10 17:55:00|54.1|52.7|54.08|52.68|54.14|52.74|54.05|52.65|93
1660154400000|2022-08-10 18:00:00|54.09|52.69|54.1|52.7|54.14|52.74|54.07|52.67|69
1660154700000|2022-08-10 18:05:00|54.11|52.71|54.03|52.63|54.11|52.71|54.02|52.62|159
1660155000000|2022-08-10 18:10:00|54.02|52.62|54.06|52.66|54.1|52.7|54.02|52.62|73
1660155300000|2022-08-10 18:15:00|54.05|52.65|53.9|52.5|54.07|52.67|53.87|52.47|119
1660155600000|2022-08-10 18:20:00|53.91|52.51|53.86|52.46|53.95|52.55|53.83|52.43|140
1660155900000|2022-08-10 18:25:00|53.87|52.47|53.8|52.4|53.87|52.47|53.75|52.35|135
1660156200000|2022-08-10 18:30:00|53.79|52.39|53.77|52.37|53.85|52.45|53.76|52.36|94
1660156500000|2022-08-10 18:35:00|53.76|52.36|53.65|52.25|53.77|52.37|53.61|52.21|172
1660156800000|2022-08-10 18:40:00|53.66|52.26|53.62|52.22|53.73|52.33|53.62|52.22|145
1660157100000|2022-08-10 18:45:00|53.63|52.23|53.37|51.97|53.63|52.23|53.32|51.92|299
1660157400000|2022-08-10 18:50:00|53.36|51.96|53.37|51.97|53.44|52.04|53.35|51.95|181
1660157700000|2022-08-10 18:55:00|53.38|51.98|53.45|52.05|53.48|52.08|53.36|51.96|180
1660158000000|2022-08-10 19:00:00|53.44|52.04|53.53|52.13|53.59|52.19|53.43|52.03|148
1660158300000|2022-08-10 19:05:00|53.54|52.14|53.72|52.32|53.74|52.34|53.48|52.08|160
1660158600000|2022-08-10 19:10:00|53.71|52.31|53.56|52.16|53.76|52.36|53.56|52.16|126
1660158900000|2022-08-10 19:15:00|53.57|52.17|53.63|52.23|53.64|52.24|53.56|52.16|102
1660159200000|2022-08-10 19:20:00|53.62|52.22|53.63|52.23|53.66|52.26|53.61|52.21|105
1660159500000|2022-08-10 19:25:00|53.62|52.22|53.61|52.21|53.66|52.26|53.58|52.18|78
1660159800000|2022-08-10 19:30:00|53.6|52.2|53.63|52.23|53.68|52.28|53.6|52.2|81
1660160100000|2022-08-10 19:35:00|53.64|52.24|53.65|52.25|53.68|52.28|53.63|52.23|65
1660160400000|2022-08-10 19:40:00|53.66|52.26|53.65|52.25|53.67|52.27|53.61|52.21|60
1660160700000|2022-08-10 19:45:00|53.64|52.24|53.57|52.17|53.65|52.25|53.56|52.16|56
1660161000000|2022-08-10 19:50:00|53.56|52.16|53.61|52.21|53.62|52.22|53.55|52.15|65
1660161300000|2022-08-10 19:55:00|53.6|52.2|53.63|52.23|53.63|52.23|53.57|52.17|87
1660161600000|2022-08-10 20:00:00|53.64|52.24|53.67|52.27|53.72|52.32|53.63|52.23|122
1660161900000|2022-08-10 20:05:00|53.68|52.28|53.72|52.32|53.74|52.34|53.67|52.27|74
1660162200000|2022-08-10 20:10:00|53.71|52.31|53.66|52.26|53.71|52.31|53.63|52.23|46
1660162500000|2022-08-10 20:15:00|53.65|52.25|53.68|52.28|53.71|52.31|53.65|52.25|38
1660162800000|2022-08-10 20:20:00|53.67|52.27|53.7|52.3|53.73|52.33|53.66|52.26|18
1660163100000|2022-08-10 20:25:00|53.71|52.31|53.72|52.32|53.74|52.34|53.69|52.29|50
1660163400000|2022-08-10 20:30:00|53.71|52.31|53.82|52.42|53.91|52.51|53.71|52.31|89
1660163700000|2022-08-10 20:35:00|53.83|52.43|53.8|52.4|53.85|52.45|53.78|52.38|70
1660164000000|2022-08-10 20:40:00|53.79|52.39|53.83|52.43|53.89|52.49|53.79|52.39|67
1660164300000|2022-08-10 20:45:00|53.84|52.44|53.94|52.54|53.95|52.55|53.84|52.44|98
1660164600000|2022-08-10 20:50:00|53.95|52.55|54.02|52.62|54.04|52.64|53.94|52.54|166
1660164900000|2022-08-10 20:55:00|54.03|52.63|54.19|52.79|54.25|52.85|53.99|52.59|185
1660165200000|2022-08-10 21:00:00|54.18|52.78|53.93|52.53|54.18|52.78|53.92|52.52|86
1660165500000|2022-08-10 21:05:00|53.94|52.54|53.96|52.56|53.97|52.57|53.86|52.46|63
1660165800000|2022-08-10 21:10:00|53.95|52.55|53.9|52.5|53.96|52.56|53.9|52.5|45
1660166100000|2022-08-10 21:15:00|53.89|52.49|54.02|52.62|54.03|52.63|53.88|52.48|46
1660166400000|2022-08-10 21:20:00|54.03|52.63|54.24|52.84|54.25|52.85|54.02|52.62|94
1660166700000|2022-08-10 21:25:00|54.23|52.83|54.24|52.84|54.27|52.87|54.17|52.77|101
1660167000000|2022-08-10 21:30:00|54.23|52.83|54.13|52.73|54.29|52.89|54.13|52.73|191
1660167300000|2022-08-10 21:35:00|54.14|52.74|53.96|52.56|54.14|52.74|53.93|52.53|150
1660167600000|2022-08-10 21:40:00|53.97|52.57|54.03|52.63|54.05|52.65|53.96|52.56|96
1660167900000|2022-08-10 21:45:00|54.02|52.62|54.19|52.79|54.31|52.91|54.02|52.62|159
1660168200000|2022-08-10 21:50:00|54.2|52.8|54.24|52.84|54.26|52.86|54.15|52.75|71
1660168500000|2022-08-10 21:55:00|54.23|52.83|54.32|52.92|54.35|52.95|54.22|52.82|121
1660168800000|2022-08-10 22:00:00|54.31|52.91|54.22|52.82|54.43|53.03|54.21|52.81|143
1660169100000|2022-08-10 22:05:00|54.23|52.83|54.4|53|54.41|53.01|54.14|52.74|180
1660169400000|2022-08-10 22:10:00|54.41|53.01|54.33|52.93|54.41|53.01|54.32|52.92|85
1660169700000|2022-08-10 22:15:00|54.34|52.94|54.25|52.85|54.35|52.95|54.2|52.8|124
1660170000000|2022-08-10 22:20:00|54.24|52.84|54.31|52.91|54.35|52.95|54.24|52.84|108
1660170300000|2022-08-10 22:25:00|54.3|52.9|54.38|52.98|54.38|52.98|54.27|52.87|125
1660170600000|2022-08-10 22:30:00|54.37|52.97|54.25|52.85|54.38|52.98|54.23|52.83|111
1660170900000|2022-08-10 22:35:00|54.24|52.84|54.27|52.87|54.3|52.9|54.21|52.81|93
1660171200000|2022-08-10 22:40:00|54.28|52.88|54.22|52.82|54.29|52.89|54.22|52.82|168
1660171500000|2022-08-10 22:45:00|54.23|52.83|54.28|52.88|54.3|52.9|54.19|52.79|110
1660171800000|2022-08-10 22:50:00|54.26|52.86|54.26|52.86|54.29|52.89|54.2|52.8|178
1660172100000|2022-08-10 22:55:00|54.27|52.87|54.22|52.82|54.28|52.88|54.19|52.79|146
1660172400000|2022-08-10 23:00:00|54.23|52.83|54.31|52.91|54.31|52.91|54.21|52.81|127
1660172700000|2022-08-10 23:05:00|54.3|52.9|54.38|52.98|54.43|53.03|54.3|52.9|110
1660173000000|2022-08-10 23:10:00|54.37|52.97|54.39|52.99|54.41|53.01|54.35|52.95|93
1660173300000|2022-08-10 23:15:00|54.4|53|54.36|52.96|54.4|53|54.31|52.91|173
1660173600000|2022-08-10 23:20:00|54.37|52.97|54.27|52.87|54.37|52.97|54.25|52.85|78
1660173900000|2022-08-10 23:25:00|54.28|52.88|54.21|52.81|54.31|52.91|54.2|52.8|136
1660174200000|2022-08-10 23:30:00|54.22|52.82|54.29|52.89|54.31|52.91|54.21|52.81|72
1660174500000|2022-08-10 23:35:00|54.3|52.9|54.28|52.88|54.36|52.96|54.23|52.83|105
1660174800000|2022-08-10 23:40:00|54.27|52.87|54.34|52.94|54.37|52.97|54.26|52.86|58
1660175100000|2022-08-10 23:45:00|54.35|52.95|54.35|52.95|54.38|52.98|54.31|52.91|87
1660175400000|2022-08-10 23:50:00|54.34|52.94|54.39|52.99|54.42|53.02|54.33|52.93|97
1660175700000|2022-08-10 23:55:00|54.4|53|54.45|53.05|54.46|53.06|54.39|52.99|123
1660176000000|2022-08-11 00:00:00|54.46|53.06|54.6|53.2|54.64|53.24|54.41|53.01|272
1660176300000|2022-08-11 00:05:00|54.61|53.21|54.77|53.37|54.79|53.39|54.6|53.2|188
1660176600000|2022-08-11 00:10:00|54.76|53.36|54.78|53.38|54.8|53.4|54.64|53.24|291
1660176900000|2022-08-11 00:15:00|54.77|53.37|55.09|53.69|55.14|53.74|54.72|53.32|271
1660177200000|2022-08-11 00:20:00|55.08|53.68|55.06|53.66|55.26|53.86|54.95|53.55|264
1660177500000|2022-08-11 00:25:00|55.05|53.65|55.18|53.78|55.25|53.85|55|53.6|250
1660177800000|2022-08-11 00:30:00|55.17|53.77|55.21|53.81|55.35|53.95|55.11|53.71|304
1660178100000|2022-08-11 00:35:00|55.22|53.82|55.25|53.85|55.35|53.95|55.07|53.67|290
1660178400000|2022-08-11 00:40:00|55.24|53.84|55.24|53.84|55.26|53.86|55.17|53.77|277
1660178700000|2022-08-11 00:45:00|55.25|53.85|55.13|53.73|55.26|53.86|55.12|53.72|182
1660179000000|2022-08-11 00:50:00|55.12|53.72|55.22|53.82|55.32|53.92|55.12|53.72|272
1660179300000|2022-08-11 00:55:00|55.21|53.81|55.23|53.83|55.29|53.89|55.2|53.8|266
1660179600000|2022-08-11 01:00:00|55.22|53.82|55.27|53.87|55.33|53.93|55.2|53.8|214
1660179900000|2022-08-11 01:05:00|55.26|53.86|55.17|53.77|55.28|53.88|55.13|53.73|190
1660180200000|2022-08-11 01:10:00|55.18|53.78|55.19|53.79|55.27|53.87|55.16|53.76|299
1660180500000|2022-08-11 01:15:00|55.18|53.78|54.93|53.53|55.19|53.79|54.65|53.25|279
1660180800000|2022-08-11 01:20:00|54.92|53.52|54.94|53.54|54.97|53.57|54.91|53.51|148
1660181100000|2022-08-11 01:25:00|54.95|53.55|55.09|53.69|55.19|53.79|54.95|53.55|372
1660181400000|2022-08-11 01:30:00|55.08|53.68|55.1|53.7|55.13|53.73|54.97|53.57|249
1660181700000|2022-08-11 01:35:00|55.09|53.69|55.02|53.62|55.19|53.79|54.97|53.57|236
1660182000000|2022-08-11 01:40:00|55.01|53.61|54.9|53.5|55.02|53.62|54.84|53.44|206
1660182300000|2022-08-11 01:45:00|54.91|53.51|55.14|53.74|55.18|53.78|54.83|53.43|326
1660182600000|2022-08-11 01:50:00|55.15|53.75|55.11|53.71|55.26|53.86|55.08|53.68|255
1660182900000|2022-08-11 01:55:00|55.1|53.7|55.04|53.64|55.11|53.71|54.92|53.52|290
1660183200000|2022-08-11 02:00:00|55.03|53.63|54.89|53.49|55.1|53.7|54.87|53.47|210
1660183500000|2022-08-11 02:05:00|54.9|53.5|54.73|53.33|54.96|53.56|54.66|53.26|274
1660183800000|2022-08-11 02:10:00|54.75|53.35|54.68|53.28|54.75|53.35|54.62|53.22|209
1660184100000|2022-08-11 02:15:00|54.67|53.27|54.6|53.2|54.75|53.35|54.6|53.2|200
1660184400000|2022-08-11 02:20:00|54.61|53.21|54.71|53.31|54.76|53.36|54.58|53.18|197
1660184700000|2022-08-11 02:25:00|54.7|53.3|54.72|53.32|54.75|53.35|54.7|53.3|104
1660185000000|2022-08-11 02:30:00|54.73|53.33|54.84|53.44|54.9|53.5|54.71|53.31|235
1660185300000|2022-08-11 02:35:00|54.85|53.45|54.83|53.43|54.88|53.48|54.79|53.39|194
1660185600000|2022-08-11 02:40:00|54.82|53.42|54.53|53.13|54.83|53.43|54.53|53.13|261
1660185900000|2022-08-11 02:45:00|54.54|53.14|54.62|53.22|54.65|53.25|54.53|53.13|216
1660186200000|2022-08-11 02:50:00|54.63|53.23|54.66|53.26|54.69|53.29|54.62|53.22|108
1660186500000|2022-08-11 02:55:00|54.67|53.27|54.66|53.26|54.68|53.28|54.62|53.22|106
1660186800000|2022-08-11 03:00:00|54.67|53.27|54.66|53.26|54.72|53.32|54.64|53.24|161
1660187100000|2022-08-11 03:05:00|54.67|53.27|54.59|53.19|54.68|53.28|54.53|53.13|101
1660187400000|2022-08-11 03:10:00|54.6|53.2|54.64|53.24|54.71|53.31|54.59|53.19|171
1660187700000|2022-08-11 03:15:00|54.63|53.23|54.81|53.41|54.86|53.46|54.57|53.17|193
1660188000000|2022-08-11 03:20:00|54.82|53.42|54.82|53.42|54.83|53.43|54.76|53.36|218
1660188300000|2022-08-11 03:25:00|54.83|53.43|54.77|53.37|54.83|53.43|54.72|53.32|172
1660188600000|2022-08-11 03:30:00|54.78|53.38|54.8|53.4|54.85|53.45|54.75|53.35|150
1660188900000|2022-08-11 03:35:00|54.79|53.39|54.8|53.4|54.85|53.45|54.75|53.35|112
1660189200000|2022-08-11 03:40:00|54.81|53.41|54.85|53.45|54.89|53.49|54.79|53.39|83
1660189500000|2022-08-11 03:45:00|54.84|53.44|54.86|53.46|54.92|53.52|54.8|53.4|109
1660189800000|2022-08-11 03:50:00|54.87|53.47|54.88|53.48|55.4|54|54.84|53.44|418
1660190100000|2022-08-11 03:55:00|54.9|53.5|55.1|53.7|55.14|53.74|54.84|53.44|207
1660190400000|2022-08-11 04:00:00|55.11|53.71|55.12|53.72|55.14|53.74|55.03|53.63|212
1660190700000|2022-08-11 04:05:00|55.11|53.71|55.16|53.76|55.19|53.79|55.1|53.7|142
1660191000000|2022-08-11 04:10:00|55.17|53.77|55.15|53.75|55.19|53.79|55.13|53.73|80
1660191300000|2022-08-11 04:15:00|55.14|53.74|55.18|53.78|55.19|53.79|55.08|53.68|60
1660191600000|2022-08-11 04:20:00|55.19|53.79|55.12|53.72|55.21|53.81|55.12|53.72|78
1660191900000|2022-08-11 04:25:00|55.13|53.73|55.04|53.64|55.13|53.73|54.98|53.58|105
1660192200000|2022-08-11 04:30:00|55.03|53.63|55.08|53.68|55.08|53.68|54.98|53.58|110
1660192500000|2022-08-11 04:35:00|55.09|53.69|55.02|53.62|55.13|53.73|55.01|53.61|115
1660192800000|2022-08-11 04:40:00|55.01|53.61|55.13|53.73|55.19|53.79|55.01|53.61|146
1660193100000|2022-08-11 04:45:00|55.14|53.74|55.06|53.66|55.15|53.75|55.06|53.66|97
1660193400000|2022-08-11 04:50:00|55.05|53.65|55.13|53.73|55.14|53.74|55.02|53.62|103
1660193700000|2022-08-11 04:55:00|55.12|53.72|55.22|53.82|55.23|53.83|55.08|53.68|231
1660194000000|2022-08-11 05:00:00|55.21|53.81|55.09|53.69|55.22|53.82|55.05|53.65|166
1660194300000|2022-08-11 05:05:00|55.1|53.7|55.19|53.79|55.22|53.82|55.08|53.68|113
1660194600000|2022-08-11 05:10:00|55.17|53.77|55.18|53.78|55.26|53.86|55.17|53.77|129
1660194900000|2022-08-11 05:15:00|55.17|53.77|55.18|53.78|55.21|53.81|55.11|53.71|184
1660195200000|2022-08-11 05:20:00|55.19|53.79|55.24|53.84|55.29|53.89|55.15|53.75|278
1660195500000|2022-08-11 05:25:00|55.25|53.85|55.05|53.65|55.25|53.85|55.01|53.61|163
1660195800000|2022-08-11 05:30:00|55.06|53.66|55.14|53.74|55.2|53.8|55.02|53.62|155
1660196100000|2022-08-11 05:35:00|55.13|53.73|55.11|53.71|55.16|53.76|55.1|53.7|119
1660196400000|2022-08-11 05:40:00|55.1|53.7|55.03|53.63|55.14|53.74|55.02|53.62|121
1660196700000|2022-08-11 05:45:00|55.02|53.62|55.11|53.71|55.12|53.72|54.99|53.59|81
1660197000000|2022-08-11 05:50:00|55.1|53.7|54.77|53.37|55.13|53.73|54.75|53.35|186
1660197300000|2022-08-11 05:55:00|54.76|53.36|54.97|53.57|54.99|53.59|54.75|53.35|234
1660197600000|2022-08-11 06:00:00|54.98|53.58|55.02|53.62|55.06|53.66|54.97|53.57|154
1660197900000|2022-08-11 06:05:00|55.03|53.63|55.11|53.71|55.12|53.72|55.02|53.62|115
1660198200000|2022-08-11 06:10:00|55.12|53.72|55.07|53.67|55.12|53.72|55.01|53.61|92
1660198500000|2022-08-11 06:15:00|55.08|53.68|55.02|53.62|55.08|53.68|54.98|53.58|146
1660198800000|2022-08-11 06:20:00|55.01|53.61|55.22|53.82|55.23|53.83|55|53.6|195
1660199100000|2022-08-11 06:25:00|55.23|53.83|55.13|53.73|55.25|53.85|55.11|53.71|131
1660199400000|2022-08-11 06:30:00|55.12|53.72|55.08|53.68|55.16|53.76|55.07|53.67|117
1660199700000|2022-08-11 06:35:00|55.07|53.67|55.13|53.73|55.17|53.77|55.03|53.63|188
1660200000000|2022-08-11 06:40:00|55.12|53.72|55.13|53.73|55.13|53.73|55.01|53.61|176
1660200300000|2022-08-11 06:45:00|55.14|53.74|55.17|53.77|55.17|53.77|55.12|53.72|158
1660200600000|2022-08-11 06:50:00|55.16|53.76|55.2|53.8|55.23|53.83|55.16|53.76|215
1660200900000|2022-08-11 06:55:00|55.19|53.79|55.19|53.79|55.22|53.82|55.19|53.79|87
1660201200000|2022-08-11 07:00:00|55.2|53.8|55.17|53.77|55.23|53.83|55.15|53.75|180
1660201500000|2022-08-11 07:05:00|55.16|53.76|55.11|53.71|55.16|53.76|55.06|53.66|230
1660201800000|2022-08-11 07:10:00|55.12|53.72|55.13|53.73|55.13|53.73|55.07|53.67|172
1660202100000|2022-08-11 07:15:00|55.12|53.72|55.13|53.73|55.16|53.76|55.09|53.69|150
1660202400000|2022-08-11 07:20:00|55.12|53.72|55.25|53.85|55.26|53.86|55.12|53.72|289
1660202700000|2022-08-11 07:25:00|55.24|53.84|55.28|53.88|55.28|53.88|55.22|53.82|222
1660203000000|2022-08-11 07:30:00|55.27|53.87|55.14|53.74|55.47|54.07|55.1|53.7|326
1660203300000|2022-08-11 07:35:00|55.13|53.73|55.06|53.66|55.13|53.73|55.02|53.62|211
1660203600000|2022-08-11 07:40:00|55.05|53.65|54.76|53.36|55.06|53.66|54.67|53.27|271
1660203900000|2022-08-11 07:45:00|54.75|53.35|54.6|53.2|54.81|53.41|54.52|53.12|275
1660204200000|2022-08-11 07:50:00|54.59|53.19|54.51|53.11|54.61|53.21|54.39|52.99|247
1660204500000|2022-08-11 07:55:00|54.5|53.1|54.58|53.18|54.6|53.2|54.49|53.09|231
1660204800000|2022-08-11 08:00:00|54.57|53.17|54.5|53.1|54.61|53.21|54.5|53.1|219
1660205100000|2022-08-11 08:05:00|54.49|53.09|54.29|52.89|54.5|53.1|54.1|52.7|279
1660205400000|2022-08-11 08:10:00|54.3|52.9|54.37|52.97|54.39|52.99|54.29|52.89|221
1660205700000|2022-08-11 08:15:00|54.35|52.95|54.45|53.05|54.46|53.06|54.33|52.93|177
1660206000000|2022-08-11 08:20:00|54.46|53.06|54.43|53.03|54.46|53.06|54.38|52.98|149
1660206300000|2022-08-11 08:25:00|54.44|53.04|54.46|53.06|54.47|53.07|54.41|53.01|122
1660206600000|2022-08-11 08:30:00|54.45|53.05|54.38|52.98|54.48|53.08|54.37|52.97|224
1660206900000|2022-08-11 08:35:00|54.37|52.97|54.36|52.96|54.4|53|54.34|52.94|159
1660207200000|2022-08-11 08:40:00|54.37|52.97|54.42|53.02|54.47|53.07|54.34|52.94|138
1660207500000|2022-08-11 08:45:00|54.43|53.03|54.44|53.04|54.45|53.05|54.39|52.99|91
1660207800000|2022-08-11 08:50:00|54.45|53.05|54.42|53.02|54.45|53.05|54.3|52.9|178
1660208100000|2022-08-11 08:55:00|54.43|53.03|54.56|53.16|54.57|53.17|54.43|53.03|129
1660208400000|2022-08-11 09:00:00|54.55|53.15|54.51|53.11|54.56|53.16|54.5|53.1|90
1660208700000|2022-08-11 09:05:00|54.52|53.12|54.51|53.11|54.53|53.13|54.46|53.06|83
1660209000000|2022-08-11 09:10:00|54.52|53.12|54.52|53.12|54.54|53.14|54.51|53.11|20
1660209300000|2022-08-11 09:15:00|54.51|53.11|54.44|53.04|54.52|53.12|54.43|53.03|14
1660209600000|2022-08-11 09:20:00|54.43|53.03|54.34|52.94|54.43|53.03|54.33|52.93|141
1660209900000|2022-08-11 09:25:00|54.35|52.95|54.39|52.99|54.41|53.01|54.35|52.95|187
1660210200000|2022-08-11 09:30:00|54.4|53|54.46|53.06|54.46|53.06|54.39|52.99|103
1660210500000|2022-08-11 09:35:00|54.45|53.05|54.5|53.1|54.51|53.11|54.43|53.03|123
1660210800000|2022-08-11 09:40:00|54.49|53.09|54.47|53.07|54.5|53.1|54.43|53.03|124
1660211100000|2022-08-11 09:45:00|54.48|53.08|54.55|53.15|54.57|53.17|54.48|53.08|150
1660211400000|2022-08-11 09:50:00|54.54|53.14|54.43|53.03|54.55|53.15|54.43|53.03|119
1660211700000|2022-08-11 09:55:00|54.44|53.04|54.25|52.85|54.44|53.04|54.22|52.82|103
1660212000000|2022-08-11 10:00:00|54.26|52.86|54.34|52.94|54.35|52.95|54.25|52.85|260
1660212300000|2022-08-11 10:05:00|54.35|52.95|54.26|52.86|54.35|52.95|54.25|52.85|139
1660212600000|2022-08-11 10:10:00|54.27|52.87|54.25|52.85|54.28|52.88|54.18|52.78|166
1660212900000|2022-08-11 10:15:00|54.24|52.84|54.23|52.83|54.25|52.85|54.17|52.77|94
1660213200000|2022-08-11 10:20:00|54.22|52.82|54.23|52.83|54.27|52.87|54.21|52.81|84
1660213500000|2022-08-11 10:25:00|54.24|52.84|54.24|52.84|54.25|52.85|54.2|52.8|39
1660213800000|2022-08-11 10:30:00|54.23|52.83|54.29|52.89|54.3|52.9|54.23|52.83|122
1660214100000|2022-08-11 10:35:00|54.3|52.9|54.34|52.94|54.37|52.97|54.28|52.88|71
1660214400000|2022-08-11 10:40:00|54.33|52.93|54.19|52.79|54.34|52.94|54.13|52.73|145
1660214700000|2022-08-11 10:45:00|54.18|52.78|54.25|52.85|54.26|52.86|54.14|52.74|158
1660215000000|2022-08-11 10:50:00|54.26|52.86|54.23|52.83|54.28|52.88|54.22|52.82|67
1660215300000|2022-08-11 10:55:00|54.26|52.86|54.22|52.82|54.27|52.87|54.19|52.79|65
1660215600000|2022-08-11 11:00:00|54.21|52.81|54.32|52.92|54.33|52.93|54.2|52.8|98
1660215900000|2022-08-11 11:05:00|54.31|52.91|54.33|52.93|54.36|52.96|54.29|52.89|100
1660216200000|2022-08-11 11:10:00|54.32|52.92|54.34|52.94|54.34|52.94|54.31|52.91|113
1660216500000|2022-08-11 11:15:00|54.33|52.93|54.36|52.96|54.4|53|54.33|52.93|141
1660216800000|2022-08-11 11:20:00|54.37|52.97|54.36|52.96|54.39|52.99|54.35|52.95|97
1660217100000|2022-08-11 11:25:00|54.37|52.97|54.46|53.06|54.46|53.06|54.36|52.96|113
1660217400000|2022-08-11 11:30:00|54.45|53.05|54.41|53.01|54.47|53.07|54.39|52.99|106
1660217700000|2022-08-11 11:35:00|54.42|53.02|54.48|53.08|54.48|53.08|54.4|53|93
1660218000000|2022-08-11 11:40:00|54.47|53.07|54.44|53.04|54.48|53.08|54.4|53|76
1660218300000|2022-08-11 11:45:00|54.43|53.03|54.51|53.11|54.51|53.11|54.41|53.01|137
1660218600000|2022-08-11 11:50:00|54.5|53.1|54.58|53.18|54.66|53.26|54.5|53.1|235
1660218900000|2022-08-11 11:55:00|54.57|53.17|54.5|53.1|54.6|53.2|54.46|53.06|129
1660219200000|2022-08-11 12:00:00|54.51|53.11|54.58|53.18|54.63|53.23|54.46|53.06|201
1660219500000|2022-08-11 12:05:00|54.59|53.19|54.65|53.25|54.68|53.28|54.58|53.18|129
1660219800000|2022-08-11 12:10:00|54.66|53.26|54.79|53.39|54.83|53.43|54.63|53.23|259
1660220100000|2022-08-11 12:15:00|54.78|53.38|54.76|53.36|54.89|53.49|54.73|53.33|322
1660220400000|2022-08-11 12:20:00|54.75|53.35|54.84|53.44|54.92|53.52|54.75|53.35|267
1660220700000|2022-08-11 12:25:00|54.85|53.45|54.81|53.41|54.9|53.5|54.8|53.4|270
1660221000000|2022-08-11 12:30:00|54.82|53.42|54.69|53.29|55.13|53.73|54.6|53.2|540
1660221300000|2022-08-11 12:35:00|54.68|53.28|54.96|53.56|54.96|53.56|54.61|53.21|291
1660221600000|2022-08-11 12:40:00|54.95|53.55|54.88|53.48|55.02|53.62|54.83|53.43|293
1660221900000|2022-08-11 12:45:00|54.87|53.47|54.86|53.46|54.96|53.56|54.86|53.46|334
1660222200000|2022-08-11 12:50:00|54.87|53.47|54.93|53.53|54.99|53.59|54.79|53.39|271
1660222500000|2022-08-11 12:55:00|54.92|53.52|55.07|53.67|55.09|53.69|54.92|53.52|274
1660222800000|2022-08-11 13:00:00|55.09|53.69|55|53.6|55.09|53.69|54.96|53.56|323
1660223100000|2022-08-11 13:05:00|54.99|53.59|55|53.6|55.03|53.63|54.89|53.49|311
1660223400000|2022-08-11 13:10:00|55.01|53.61|54.74|53.34|55.01|53.61|54.74|53.34|292
1660223700000|2022-08-11 13:15:00|54.73|53.33|54.62|53.22|54.75|53.35|54.56|53.16|232
1660224000000|2022-08-11 13:20:00|54.63|53.23|54.58|53.18|54.66|53.26|54.56|53.16|277
1660224300000|2022-08-11 13:25:00|54.57|53.17|54.68|53.28|54.7|53.3|54.56|53.16|230
1660224600000|2022-08-11 13:30:00|54.69|53.29|54.59|53.19|54.74|53.34|54.59|53.19|265
1660224900000|2022-08-11 13:35:00|54.57|53.17|54.58|53.18|54.63|53.23|54.43|53.03|339
1660225200000|2022-08-11 13:40:00|54.59|53.19|54.79|53.39|54.82|53.42|54.58|53.18|186
1660225500000|2022-08-11 13:45:00|54.78|53.38|54.87|53.47|54.93|53.53|54.75|53.35|231
1660225800000|2022-08-11 13:50:00|54.88|53.48|54.95|53.55|55|53.6|54.86|53.46|167
1660226100000|2022-08-11 13:55:00|54.96|53.56|54.91|53.51|54.96|53.56|54.85|53.45|198
1660226400000|2022-08-11 14:00:00|54.92|53.52|55|53.6|55.05|53.65|54.91|53.51|219
1660226700000|2022-08-11 14:05:00|54.99|53.59|55.15|53.75|55.16|53.76|54.97|53.57|275
1660227000000|2022-08-11 14:10:00|55.16|53.76|55.32|53.92|55.4|54|55.14|53.74|348
1660227300000|2022-08-11 14:15:00|55.31|53.91|55.13|53.73|55.39|53.99|55.09|53.69|222
1660227600000|2022-08-11 14:20:00|55.12|53.72|55.08|53.68|55.13|53.73|55.03|53.63|202
1660227900000|2022-08-11 14:25:00|55.07|53.67|54.77|53.37|55.1|53.7|54.76|53.36|167
1660228200000|2022-08-11 14:30:00|54.76|53.36|54.78|53.38|54.99|53.59|54.76|53.36|310
1660228500000|2022-08-11 14:35:00|54.77|53.37|54.66|53.26|54.85|53.45|54.63|53.23|296
1660228800000|2022-08-11 14:40:00|54.67|53.27|54.56|53.16|54.7|53.3|54.39|52.99|316
1660229100000|2022-08-11 14:45:00|54.55|53.15|54.68|53.28|54.73|53.33|54.49|53.09|293
1660229400000|2022-08-11 14:50:00|54.67|53.27|54.94|53.54|54.96|53.56|54.67|53.27|288
1660229700000|2022-08-11 14:55:00|54.93|53.53|54.83|53.43|54.94|53.54|54.8|53.4|225
1660230000000|2022-08-11 15:00:00|54.82|53.42|54.76|53.36|54.91|53.51|54.75|53.35|312
1660230300000|2022-08-11 15:05:00|54.77|53.37|54.63|53.23|54.81|53.41|54.54|53.14|331
1660230600000|2022-08-11 15:10:00|54.62|53.22|54.51|53.11|54.68|53.28|54.51|53.11|209
1660230900000|2022-08-11 15:15:00|54.52|53.12|54.45|53.05|54.67|53.27|54.39|52.99|291
1660231200000|2022-08-11 15:20:00|54.44|53.04|54.62|53.22|54.73|53.33|54.44|53.04|216
1660231500000|2022-08-11 15:25:00|54.63|53.23|54.66|53.26|54.74|53.34|54.57|53.17|244
1660231800000|2022-08-11 15:30:00|54.67|53.27|54.71|53.31|54.74|53.34|54.63|53.23|245
1660232100000|2022-08-11 15:35:00|54.7|53.3|54.53|53.13|54.73|53.33|54.49|53.09|306
1660232400000|2022-08-11 15:40:00|54.52|53.12|54.41|53.01|54.53|53.13|54.39|52.99|248
1660232700000|2022-08-11 15:45:00|54.4|53|54.4|53|54.45|53.05|54.26|52.86|259
1660233000000|2022-08-11 15:50:00|54.39|52.99|54.29|52.89|54.4|53|54.23|52.83|187
1660233300000|2022-08-11 15:55:00|54.28|52.88|54.29|52.89|54.35|52.95|54.25|52.85|114
1660233600000|2022-08-11 16:00:00|54.28|52.88|54.3|52.9|54.37|52.97|54.28|52.88|156
1660233900000|2022-08-11 16:05:00|54.31|52.91|54.39|52.99|54.39|52.99|54.21|52.81|181
1660234200000|2022-08-11 16:10:00|54.38|52.98|54.31|52.91|54.44|53.04|54.29|52.89|140
1660234500000|2022-08-11 16:15:00|54.32|52.92|54.45|53.05|54.5|53.1|54.26|52.86|265
1660234800000|2022-08-11 16:20:00|54.44|53.04|54.44|53.04|54.51|53.11|54.39|52.99|270
1660235100000|2022-08-11 16:25:00|54.45|53.05|54.52|53.12|54.53|53.13|54.43|53.03|260
1660235400000|2022-08-11 16:30:00|54.51|53.11|54.55|53.15|54.63|53.23|54.5|53.1|294
1660235700000|2022-08-11 16:35:00|54.56|53.16|54.39|52.99|54.58|53.18|54.39|52.99|205
1660236000000|2022-08-11 16:40:00|54.38|52.98|54.53|53.13|54.54|53.14|54.35|52.95|222
1660236300000|2022-08-11 16:45:00|54.52|53.12|54.57|53.17|54.59|53.19|54.46|53.06|227
1660236600000|2022-08-11 16:50:00|54.58|53.18|54.6|53.2|54.62|53.22|54.56|53.16|108
1660236900000|2022-08-11 16:55:00|54.61|53.21|54.62|53.22|54.64|53.24|54.59|53.19|113
1660237200000|2022-08-11 17:00:00|54.63|53.23|54.64|53.24|54.68|53.28|54.58|53.18|226
1660237500000|2022-08-11 17:05:00|54.63|53.23|54.6|53.2|54.71|53.31|54.57|53.17|191
1660237800000|2022-08-11 17:10:00|54.59|53.19|54.64|53.24|54.65|53.25|54.57|53.17|131
1660238100000|2022-08-11 17:15:00|54.65|53.25|54.68|53.28|54.72|53.32|54.64|53.24|130
1660238400000|2022-08-11 17:20:00|54.67|53.27|54.67|53.27|54.71|53.31|54.65|53.25|78
1660238700000|2022-08-11 17:25:00|54.66|53.26|54.68|53.28|54.69|53.29|54.62|53.22|141
1660239000000|2022-08-11 17:30:00|54.67|53.27|54.63|53.23|54.7|53.3|54.63|53.23|131
1660239300000|2022-08-11 17:35:00|54.62|53.22|54.82|53.42|54.85|53.45|54.62|53.22|174
1660239600000|2022-08-11 17:40:00|54.83|53.43|54.78|53.38|54.85|53.45|54.78|53.38|145
1660239900000|2022-08-11 17:45:00|54.79|53.39|54.56|53.16|54.79|53.39|54.56|53.16|125
1660240200000|2022-08-11 17:50:00|54.57|53.17|54.57|53.17|54.59|53.19|54.5|53.1|130
1660240500000|2022-08-11 17:55:00|54.56|53.16|54.65|53.25|54.66|53.26|54.56|53.16|76
1660240800000|2022-08-11 18:00:00|54.64|53.24|54.48|53.08|54.64|53.24|54.46|53.06|131
1660241100000|2022-08-11 18:05:00|54.47|53.07|54.47|53.07|54.52|53.12|54.43|53.03|100
1660241400000|2022-08-11 18:10:00|54.46|53.06|54.19|52.79|54.46|53.06|54.18|52.78|181
1660241700000|2022-08-11 18:15:00|54.18|52.78|54.03|52.63|54.18|52.78|53.86|52.46|392
1660242000000|2022-08-11 18:20:00|54.02|52.62|54.05|52.65|54.08|52.68|53.9|52.5|260
1660242300000|2022-08-11 18:25:00|54.04|52.64|54.14|52.74|54.15|52.75|54.02|52.62|160
1660242600000|2022-08-11 18:30:00|54.13|52.73|54.12|52.72|54.18|52.78|54.03|52.63|193
1660242900000|2022-08-11 18:35:00|54.13|52.73|54.18|52.78|54.23|52.83|54.07|52.67|173
1660243200000|2022-08-11 18:40:00|54.17|52.77|54.12|52.72|54.22|52.82|54.1|52.7|121
1660243500000|2022-08-11 18:45:00|54.11|52.71|54.13|52.73|54.17|52.77|54.09|52.69|173
1660243800000|2022-08-11 18:50:00|54.12|52.72|53.96|52.56|54.12|52.72|53.92|52.52|202
1660244100000|2022-08-11 18:55:00|53.97|52.57|54.04|52.64|54.07|52.67|53.97|52.57|148
1660244400000|2022-08-11 19:00:00|54.05|52.65|54.04|52.64|54.06|52.66|53.96|52.56|160
1660244700000|2022-08-11 19:05:00|54.03|52.63|53.96|52.56|54.04|52.64|53.86|52.46|140
1660245000000|2022-08-11 19:10:00|53.97|52.57|53.93|52.53|53.98|52.58|53.86|52.46|102
1660245300000|2022-08-11 19:15:00|53.92|52.52|54|52.6|54.01|52.61|53.9|52.5|101
1660245600000|2022-08-11 19:20:00|54.02|52.62|54.06|52.66|54.13|52.73|54.01|52.61|123
1660245900000|2022-08-11 19:25:00|54.07|52.67|54.08|52.68|54.11|52.71|54.05|52.65|91
1660246200000|2022-08-11 19:30:00|54.09|52.69|54.15|52.75|54.16|52.76|54.07|52.67|128
1660246500000|2022-08-11 19:35:00|54.14|52.74|54.06|52.66|54.15|52.75|54.01|52.61|149
1660246800000|2022-08-11 19:40:00|54.07|52.67|54.16|52.76|54.16|52.76|54.05|52.65|87
1660247100000|2022-08-11 19:45:00|54.17|52.77|54.14|52.74|54.17|52.77|54.11|52.71|122
1660247400000|2022-08-11 19:50:00|54.13|52.73|54.26|52.86|54.26|52.86|54.12|52.72|172
1660247700000|2022-08-11 19:55:00|54.25|52.85|54.23|52.83|54.27|52.87|54.15|52.75|135
1660248000000|2022-08-11 20:00:00|54.24|52.84|54.1|52.7|54.26|52.86|54.07|52.67|132
1660248300000|2022-08-11 20:05:00|54.09|52.69|54.02|52.62|54.1|52.7|53.98|52.58|162
1660248600000|2022-08-11 20:10:00|54.01|52.61|54.04|52.64|54.06|52.66|53.98|52.58|93
1660248900000|2022-08-11 20:15:00|54.05|52.65|53.87|52.47|54.09|52.69|53.87|52.47|138
1660249200000|2022-08-11 20:20:00|53.88|52.48|53.85|52.45|53.9|52.5|53.81|52.41|72
1660249500000|2022-08-11 20:25:00|53.86|52.46|54.1|52.7|54.1|52.7|53.86|52.46|92
1660249800000|2022-08-11 20:30:00|54.11|52.71|54.16|52.76|54.2|52.8|54.06|52.66|151
1660250100000|2022-08-11 20:35:00|54.15|52.75|54.12|52.72|54.16|52.76|54.11|52.71|53
1660250400000|2022-08-11 20:40:00|54.13|52.73|54.16|52.76|54.19|52.79|54.09|52.69|95
1660250700000|2022-08-11 20:45:00|54.15|52.75|54.1|52.7|54.2|52.8|54.1|52.7|147
1660251000000|2022-08-11 20:50:00|54.11|52.71|54.14|52.74|54.17|52.77|54.09|52.69|111
1660251300000|2022-08-11 20:55:00|54.15|52.75|54.17|52.77|54.2|52.8|54.14|52.74|97
1660251600000|2022-08-11 21:00:00|54.18|52.78|54.1|52.7|54.18|52.78|54.08|52.68|42
1660251900000|2022-08-11 21:05:00|54.11|52.71|54.12|52.72|54.13|52.73|54.07|52.67|20
1660252200000|2022-08-11 21:10:00|54.11|52.71|54.15|52.75|54.16|52.76|54.11|52.71|74
1660252500000|2022-08-11 21:15:00|54.16|52.76|54.18|52.78|54.19|52.79|54.13|52.73|86
1660252800000|2022-08-11 21:20:00|54.19|52.79|54.2|52.8|54.21|52.81|54.18|52.78|50
1660253100000|2022-08-11 21:25:00|54.21|52.81|54.19|52.79|54.21|52.81|54.16|52.76|64
1660253400000|2022-08-11 21:30:00|54.18|52.78|54.27|52.87|54.27|52.87|54.17|52.77|137
1660253700000|2022-08-11 21:35:00|54.26|52.86|54.18|52.78|54.26|52.86|54.18|52.78|62
1660254000000|2022-08-11 21:40:00|54.19|52.79|54.11|52.71|54.19|52.79|54.08|52.68|129
1660254300000|2022-08-11 21:45:00|54.1|52.7|53.92|52.52|54.11|52.71|53.88|52.48|155
1660254600000|2022-08-11 21:50:00|53.93|52.53|54.16|52.76|54.18|52.78|53.92|52.52|138
1660254900000|2022-08-11 21:55:00|54.15|52.75|54.16|52.76|54.26|52.86|54.15|52.75|131
1660255200000|2022-08-11 22:00:00|54.15|52.75|54.12|52.72|54.16|52.76|54.09|52.69|158
1660255500000|2022-08-11 22:05:00|54.11|52.71|54.01|52.61|54.13|52.73|53.98|52.58|149
1660255800000|2022-08-11 22:10:00|54.02|52.62|54.02|52.62|54.05|52.65|53.94|52.54|95
1660256100000|2022-08-11 22:15:00|54.01|52.61|53.96|52.56|54.07|52.67|53.94|52.54|119
1660256400000|2022-08-11 22:20:00|53.97|52.57|53.93|52.53|54|52.6|53.88|52.48|85
1660256700000|2022-08-11 22:25:00|53.94|52.54|53.94|52.54|53.99|52.59|53.93|52.53|42
1660257000000|2022-08-11 22:30:00|53.93|52.53|54.06|52.66|54.06|52.66|53.93|52.53|78
1660257300000|2022-08-11 22:35:00|54.07|52.67|54.05|52.65|54.12|52.72|54.03|52.63|47
1660257600000|2022-08-11 22:40:00|54.04|52.64|54.08|52.68|54.09|52.69|54.02|52.62|75
1660257900000|2022-08-11 22:45:00|54.09|52.69|53.99|52.59|54.13|52.73|53.95|52.55|144
1660258200000|2022-08-11 22:50:00|54|52.6|53.85|52.45|54.01|52.61|53.84|52.44|152
1660258500000|2022-08-11 22:55:00|53.84|52.44|53.76|52.36|53.87|52.47|53.72|52.32|254
1660258800000|2022-08-11 23:00:00|53.77|52.37|53.8|52.4|53.81|52.41|53.7|52.3|232
1660259100000|2022-08-11 23:05:00|53.79|52.39|53.66|52.26|53.8|52.4|53.66|52.26|202
1660259400000|2022-08-11 23:10:00|53.68|52.28|53.84|52.44|53.85|52.45|53.68|52.28|182
1660259700000|2022-08-11 23:15:00|53.83|52.43|53.71|52.31|53.93|52.53|53.7|52.3|198
1660260000000|2022-08-11 23:20:00|53.72|52.32|53.76|52.36|53.77|52.37|53.72|52.32|95
1660260300000|2022-08-11 23:25:00|53.75|52.35|53.69|52.29|53.76|52.36|53.65|52.25|67
1660260600000|2022-08-11 23:30:00|53.7|52.3|53.62|52.22|53.7|52.3|53.61|52.21|87
1660260900000|2022-08-11 23:35:00|53.61|52.21|53.66|52.26|53.67|52.27|53.57|52.17|76
1660261200000|2022-08-11 23:40:00|53.65|52.25|53.78|52.38|53.91|52.51|53.65|52.25|130
1660261500000|2022-08-11 23:45:00|53.79|52.39|53.77|52.37|53.84|52.44|53.75|52.35|80
1660261800000|2022-08-11 23:50:00|53.78|52.38|53.79|52.39|53.84|52.44|53.74|52.34|78
1660262100000|2022-08-11 23:55:00|53.8|52.4|53.74|52.34|53.82|52.42|53.73|52.33|89
1660262400000|2022-08-12 00:00:00|53.75|52.35|53.68|52.28|53.79|52.39|53.67|52.27|173
1660262700000|2022-08-12 00:05:00|53.69|52.29|53.48|52.08|53.69|52.29|53.47|52.07|143
1660263000000|2022-08-12 00:10:00|53.49|52.09|53.06|51.66|53.53|52.13|53.06|51.66|177
1660263300000|2022-08-12 00:15:00|53.07|51.67|53.09|51.69|53.25|51.85|52.97|51.57|335
1660263600000|2022-08-12 00:20:00|53.1|51.7|53.24|51.84|53.3|51.9|53.08|51.68|189
1660263900000|2022-08-12 00:25:00|53.23|51.83|53.41|52.01|53.43|52.03|53.22|51.82|206
1660264200000|2022-08-12 00:30:00|53.42|52.02|53.53|52.13|53.58|52.18|53.39|51.99|254
1660264500000|2022-08-12 00:35:00|53.54|52.14|53.6|52.2|53.67|52.27|53.51|52.11|270
1660264800000|2022-08-12 00:40:00|53.59|52.19|53.59|52.19|53.61|52.21|53.52|52.12|115
1660265100000|2022-08-12 00:45:00|53.58|52.18|53.61|52.21|53.63|52.23|53.56|52.16|228
1660265400000|2022-08-12 00:50:00|53.6|52.2|53.69|52.29|53.71|52.31|53.58|52.18|94
1660265700000|2022-08-12 00:55:00|53.68|52.28|53.66|52.26|53.71|52.31|53.65|52.25|89
1660266000000|2022-08-12 01:00:00|53.67|52.27|53.68|52.28|53.71|52.31|53.64|52.24|212
1660266300000|2022-08-12 01:05:00|53.69|52.29|53.66|52.26|53.75|52.35|53.64|52.24|196
1660266600000|2022-08-12 01:10:00|53.67|52.27|53.6|52.2|53.73|52.33|53.57|52.17|60
1660266900000|2022-08-12 01:15:00|53.61|52.21|53.67|52.27|53.71|52.31|53.6|52.2|132
1660267200000|2022-08-12 01:20:00|53.68|52.28|53.69|52.29|53.69|52.29|53.64|52.24|101
1660267500000|2022-08-12 01:25:00|53.68|52.28|53.67|52.27|53.71|52.31|53.66|52.26|89
1660267800000|2022-08-12 01:30:00|53.66|52.26|53.65|52.25|53.67|52.27|53.6|52.2|86
1660268100000|2022-08-12 01:35:00|53.64|52.24|53.49|52.09|53.64|52.24|53.4|52|176
1660268400000|2022-08-12 01:40:00|53.5|52.1|53.46|52.06|53.52|52.12|53.44|52.04|116
1660268700000|2022-08-12 01:45:00|53.47|52.07|53.46|52.06|53.5|52.1|53.41|52.01|100
1660269000000|2022-08-12 01:50:00|53.47|52.07|53.43|52.03|53.48|52.08|53.42|52.02|79
1660269300000|2022-08-12 01:55:00|53.42|52.02|53.49|52.09|53.53|52.13|53.41|52.01|130
1660269600000|2022-08-12 02:00:00|53.48|52.08|53.47|52.07|53.57|52.17|53.43|52.03|186
1660269900000|2022-08-12 02:05:00|53.48|52.08|53.38|51.98|53.48|52.08|53.34|51.94|171
1660270200000|2022-08-12 02:10:00|53.37|51.97|53.24|51.84|53.38|51.98|53.23|51.83|124
1660270500000|2022-08-12 02:15:00|53.25|51.85|53.3|51.9|53.33|51.93|53.24|51.84|157
1660270800000|2022-08-12 02:20:00|53.31|51.91|53.5|52.1|53.51|52.11|53.31|51.91|66
1660271100000|2022-08-12 02:25:00|53.49|52.09|53.65|52.25|53.65|52.25|53.45|52.05|154
1660271400000|2022-08-12 02:30:00|53.66|52.26|53.76|52.36|53.78|52.38|53.63|52.23|156
1660271700000|2022-08-12 02:35:00|53.77|52.37|53.74|52.34|53.83|52.43|53.73|52.33|136
1660272000000|2022-08-12 02:40:00|53.73|52.33|53.76|52.36|53.77|52.37|53.71|52.31|23
1660272300000|2022-08-12 02:45:00|53.77|52.37|53.84|52.44|53.85|52.45|53.77|52.37|84
1660272600000|2022-08-12 02:50:00|53.85|52.45|54.04|52.64|54.11|52.71|53.85|52.45|222
1660272900000|2022-08-12 02:55:00|54.05|52.65|53.99|52.59|54.13|52.73|53.98|52.58|142
1660273200000|2022-08-12 03:00:00|54|52.6|54.01|52.61|54.06|52.66|53.91|52.51|145
1660273500000|2022-08-12 03:05:00|54.02|52.62|53.96|52.56|54.07|52.67|53.93|52.53|98
1660273800000|2022-08-12 03:10:00|53.97|52.57|53.97|52.57|53.98|52.58|53.94|52.54|65
1660274100000|2022-08-12 03:15:00|53.96|52.56|53.9|52.5|53.97|52.57|53.87|52.47|132
1660274400000|2022-08-12 03:20:00|53.91|52.51|53.81|52.41|53.91|52.51|53.8|52.4|104
1660274700000|2022-08-12 03:25:00|53.82|52.42|53.85|52.45|53.85|52.45|53.81|52.41|64
1660275000000|2022-08-12 03:30:00|53.86|52.46|53.83|52.43|53.86|52.46|53.75|52.35|106
1660275300000|2022-08-12 03:35:00|53.84|52.44|53.86|52.46|53.87|52.47|53.83|52.43|109
1660275600000|2022-08-12 03:40:00|53.85|52.45|53.83|52.43|53.87|52.47|53.82|52.42|107
1660275900000|2022-08-12 03:45:00|53.82|52.42|53.82|52.42|53.84|52.44|53.78|52.38|112
1660276200000|2022-08-12 03:50:00|53.83|52.43|53.92|52.52|54|52.6|53.79|52.39|143
1660276500000|2022-08-12 03:55:00|53.91|52.51|53.9|52.5|53.94|52.54|53.88|52.48|102
1660276800000|2022-08-12 04:00:00|53.89|52.49|53.96|52.56|53.96|52.56|53.88|52.48|100
1660277100000|2022-08-12 04:05:00|53.97|52.57|53.83|52.43|54.02|52.62|53.83|52.43|210
1660277400000|2022-08-12 04:10:00|53.84|52.44|53.8|52.4|53.86|52.46|53.78|52.38|158
1660277700000|2022-08-12 04:15:00|53.79|52.39|53.8|52.4|53.8|52.4|53.72|52.32|90
1660278000000|2022-08-12 04:20:00|53.81|52.41|53.73|52.33|53.82|52.42|53.73|52.33|169
1660278300000|2022-08-12 04:25:00|53.74|52.34|53.73|52.33|53.75|52.35|53.63|52.23|123
1660278600000|2022-08-12 04:30:00|53.74|52.34|53.72|52.32|53.75|52.35|53.66|52.26|115
1660278900000|2022-08-12 04:35:00|53.71|52.31|53.7|52.3|53.73|52.33|53.67|52.27|106
1660279200000|2022-08-12 04:40:00|53.71|52.31|53.73|52.33|53.73|52.33|53.7|52.3|43
1660279500000|2022-08-12 04:45:00|53.72|52.32|53.64|52.24|53.73|52.33|53.59|52.19|193
1660279800000|2022-08-12 04:50:00|53.65|52.25|53.68|52.28|53.71|52.31|53.63|52.23|108
1660280100000|2022-08-12 04:55:00|53.69|52.29|53.58|52.18|53.69|52.29|53.57|52.17|88
1660280400000|2022-08-12 05:00:00|53.57|52.17|53.64|52.24|53.65|52.25|53.57|52.17|82
1660280700000|2022-08-12 05:05:00|53.65|52.25|53.65|52.25|53.69|52.29|53.64|52.24|91
1660281000000|2022-08-12 05:10:00|53.64|52.24|53.66|52.26|53.7|52.3|53.64|52.24|135
1660281300000|2022-08-12 05:15:00|53.67|52.27|53.73|52.33|53.73|52.33|53.66|52.26|170
1660281600000|2022-08-12 05:20:00|53.72|52.32|53.64|52.24|53.82|52.42|53.63|52.23|199
1660281900000|2022-08-12 05:25:00|53.63|52.23|53.72|52.32|53.72|52.32|53.57|52.17|205
1660282200000|2022-08-12 05:30:00|53.73|52.33|53.66|52.26|53.78|52.38|53.65|52.25|118
1660282500000|2022-08-12 05:35:00|53.67|52.27|53.64|52.24|53.68|52.28|53.64|52.24|100
1660282800000|2022-08-12 05:40:00|53.65|52.25|53.62|52.22|53.65|52.25|53.57|52.17|157
1660283100000|2022-08-12 05:45:00|53.63|52.23|53.58|52.18|53.63|52.23|53.56|52.16|64
1660283400000|2022-08-12 05:50:00|53.59|52.19|53.6|52.2|53.62|52.22|53.57|52.17|110
1660283700000|2022-08-12 05:55:00|53.61|52.21|53.25|52.55|53.63|52.55|53.2|52.15|105
1660284000000|2022-08-12 06:00:00|53.24|52.54|53.36|52.66|53.36|52.66|53.24|52.54|46
1660284300000|2022-08-12 06:05:00|53.35|52.65|53.52|52.12|53.72|52.67|53.35|52.12|126
1660284600000|2022-08-12 06:10:00|53.51|52.11|53.54|52.14|53.55|52.15|53.49|52.09|165
1660284900000|2022-08-12 06:15:00|53.53|52.13|53.54|52.14|53.55|52.15|53.51|52.11|106
1660285200000|2022-08-12 06:20:00|53.55|52.15|53.55|52.15|53.55|52.15|53.46|52.06|157
1660285500000|2022-08-12 06:25:00|53.56|52.16|53.67|52.27|53.7|52.3|53.55|52.15|42
1660285800000|2022-08-12 06:30:00|53.68|52.28|53.56|52.16|53.71|52.31|53.54|52.14|73
1660286100000|2022-08-12 06:35:00|53.55|52.15|53.56|52.16|53.58|52.18|53.52|52.12|83
1660286400000|2022-08-12 06:40:00|53.55|52.15|53.51|52.11|53.55|52.15|53.5|52.1|79
1660286700000|2022-08-12 06:45:00|53.52|52.12|53.59|52.19|53.63|52.23|53.41|52.01|129
1660287000000|2022-08-12 06:50:00|53.6|52.2|53.61|52.21|53.61|52.21|53.54|52.14|89
1660287300000|2022-08-12 06:55:00|53.6|52.2|53.68|52.28|53.68|52.28|53.59|52.19|106
1660287600000|2022-08-12 07:00:00|53.7|52.3|53.59|52.19|53.71|52.31|53.56|52.16|124
1660287900000|2022-08-12 07:05:00|53.58|52.18|53.77|52.37|53.79|52.39|53.55|52.15|103
1660288200000|2022-08-12 07:10:00|53.78|52.38|53.71|52.31|53.79|52.39|53.69|52.29|115
1660288500000|2022-08-12 07:15:00|53.7|52.3|53.68|52.28|53.7|52.3|53.65|52.25|105
1660288800000|2022-08-12 07:20:00|53.67|52.27|53.7|52.3|53.72|52.32|53.63|52.23|60
1660289100000|2022-08-12 07:25:00|53.71|52.31|53.75|52.35|53.81|52.41|53.69|52.29|138
1660289400000|2022-08-12 07:30:00|53.74|52.34|53.73|52.33|53.76|52.36|53.71|52.31|70
1660289700000|2022-08-12 07:35:00|53.72|52.32|53.79|52.39|53.8|52.4|53.71|52.31|114
1660290000000|2022-08-12 07:40:00|53.8|52.4|53.77|52.37|53.84|52.44|53.76|52.36|113
1660290300000|2022-08-12 07:45:00|53.76|52.36|53.88|52.48|53.89|52.49|53.75|52.35|107
1660290600000|2022-08-12 07:50:00|53.89|52.49|53.95|52.55|53.97|52.57|53.87|52.47|105
1660290900000|2022-08-12 07:55:00|53.94|52.54|54|52.6|54|52.6|53.93|52.53|141
1660291200000|2022-08-12 08:00:00|53.99|52.59|54.1|52.7|54.1|52.7|53.95|52.55|171
1660291500000|2022-08-12 08:05:00|54.09|52.69|54.12|52.72|54.22|52.82|54.08|52.68|165
1660291800000|2022-08-12 08:10:00|54.11|52.71|54.14|52.74|54.14|52.74|54.03|52.63|107
1660292100000|2022-08-12 08:15:00|54.13|52.73|54.15|52.75|54.17|52.77|54.12|52.72|117
1660292400000|2022-08-12 08:20:00|54.18|52.78|54.16|52.76|54.19|52.79|54.13|52.73|56
1660292700000|2022-08-12 08:25:00|54.15|52.75|54.12|52.72|54.15|52.75|54.1|52.7|40
1660293000000|2022-08-12 08:30:00|54.13|52.73|54.04|52.64|54.15|52.75|54.03|52.63|99
1660293300000|2022-08-12 08:35:00|54.03|52.63|54.13|52.73|54.19|52.79|54.01|52.61|126
1660293600000|2022-08-12 08:40:00|54.14|52.74|54.08|52.68|54.16|52.76|54.08|52.68|146
1660293900000|2022-08-12 08:45:00|54.09|52.69|54.2|52.8|54.21|52.81|54.04|52.64|154
1660294200000|2022-08-12 08:50:00|54.21|52.81|54.11|52.71|54.22|52.82|54.09|52.69|94
1660294500000|2022-08-12 08:55:00|54.12|52.72|54.07|52.67|54.16|52.76|54.05|52.65|94
1660294800000|2022-08-12 09:00:00|54.06|52.66|54.09|52.69|54.1|52.7|54.03|52.63|130
1660295100000|2022-08-12 09:05:00|54.08|52.68|54.08|52.68|54.09|52.69|53.99|52.59|168
1660295400000|2022-08-12 09:10:00|54.09|52.69|54.12|52.72|54.18|52.78|54.08|52.68|220
1660295700000|2022-08-12 09:15:00|54.11|52.71|54.16|52.76|54.16|52.76|54.08|52.68|132
1660296000000|2022-08-12 09:20:00|54.17|52.77|54.24|52.84|54.25|52.85|54.15|52.75|112
1660296300000|2022-08-12 09:25:00|54.29|52.89|54.37|52.97|54.4|53|54.29|52.89|242
1660296600000|2022-08-12 09:30:00|54.36|52.96|54.31|52.91|54.36|52.96|54.27|52.87|112
1660296900000|2022-08-12 09:35:00|54.32|52.92|54.34|52.94|54.35|52.95|54.27|52.87|91
1660297200000|2022-08-12 09:40:00|54.35|52.95|54.27|52.87|54.36|52.96|54.27|52.87|102
1660297500000|2022-08-12 09:45:00|54.26|52.86|54.24|52.84|54.26|52.86|54.15|52.75|141
1660297800000|2022-08-12 09:50:00|54.23|52.83|54.32|52.92|54.37|52.97|54.23|52.83|217
1660298100000|2022-08-12 09:55:00|54.33|52.93|54.06|52.66|54.34|52.94|54.04|52.64|208
1660298400000|2022-08-12 10:00:00|54.07|52.67|54|52.6|54.17|52.77|53.99|52.59|199
1660298700000|2022-08-12 10:05:00|54.01|52.61|54.04|52.64|54.07|52.67|53.99|52.59|125
1660299000000|2022-08-12 10:10:00|54.03|52.63|54.04|52.64|54.05|52.65|53.93|52.53|209
1660299300000|2022-08-12 10:15:00|54.05|52.65|53.92|52.52|54.05|52.65|53.91|52.51|166
1660299600000|2022-08-12 10:20:00|53.91|52.51|53.91|52.51|53.94|52.54|53.85|52.45|208
1660299900000|2022-08-12 10:25:00|53.9|52.5|53.79|52.39|53.92|52.52|53.73|52.33|217
1660300200000|2022-08-12 10:30:00|53.78|52.38|53.85|52.45|53.87|52.47|53.77|52.37|67
1660300500000|2022-08-12 10:35:00|53.84|52.44|53.66|52.26|53.86|52.46|53.65|52.25|114
1660300800000|2022-08-12 10:40:00|53.65|52.25|53.61|52.21|53.67|52.27|53.6|52.2|200
1660301100000|2022-08-12 10:45:00|53.6|52.2|53.54|52.14|53.62|52.22|53.52|52.12|173
1660301400000|2022-08-12 10:50:00|53.55|52.15|53.49|52.09|53.56|52.16|53.37|51.97|225
1660301700000|2022-08-12 10:55:00|53.48|52.08|53.27|51.87|53.49|52.09|53.25|51.85|201
1660302000000|2022-08-12 11:00:00|53.26|51.86|53.32|51.92|53.39|51.99|53.25|51.85|155
1660302300000|2022-08-12 11:05:00|53.31|51.91|53.4|52|53.43|52.03|53.29|51.89|103
1660302600000|2022-08-12 11:10:00|53.39|51.99|53.44|52.04|53.47|52.07|53.34|51.94|115
1660302900000|2022-08-12 11:15:00|53.43|52.03|53.31|51.91|53.44|52.04|53.29|51.89|186
1660303200000|2022-08-12 11:20:00|53.3|51.9|53.21|51.81|53.32|51.92|53.2|51.8|199
1660303500000|2022-08-12 11:25:00|53.2|51.8|53.14|51.74|53.23|51.83|53.11|51.71|42
1660303800000|2022-08-12 11:30:00|53.12|51.72|52.86|51.46|53.13|51.73|52.75|51.35|258
1660304100000|2022-08-12 11:35:00|52.85|51.45|52.95|51.55|52.96|51.56|52.79|51.39|221
1660304400000|2022-08-12 11:40:00|52.94|51.54|53|51.6|53.02|51.62|52.86|51.46|260
1660304700000|2022-08-12 11:45:00|53.01|51.61|53.01|51.61|53.06|51.66|52.96|51.56|94
1660305000000|2022-08-12 11:50:00|53.02|51.62|53.03|51.63|53.04|51.64|52.97|51.57|99
1660305300000|2022-08-12 11:55:00|53.02|51.62|53.02|51.62|53.09|51.69|53.01|51.61|139
1660305600000|2022-08-12 12:00:00|53.03|51.63|53.04|51.64|53.07|51.67|53|51.6|170
1660305900000|2022-08-12 12:05:00|53.03|51.63|53.16|51.76|53.16|51.76|53.02|51.62|159
1660306200000|2022-08-12 12:10:00|53.15|51.75|53.2|51.8|53.21|51.81|53.1|51.7|175
1660306500000|2022-08-12 12:15:00|53.21|51.81|53.25|51.85|53.25|51.85|53.14|51.74|112
1660306800000|2022-08-12 12:20:00|53.24|51.84|53.28|51.88|53.32|51.92|53.22|51.82|48
1660307100000|2022-08-12 12:25:00|53.29|51.89|53.26|51.86|53.32|51.92|53.25|51.85|62
1660307400000|2022-08-12 12:30:00|53.25|51.85|53.32|51.92|53.32|51.92|53.21|51.81|101
1660307700000|2022-08-12 12:35:00|53.33|51.93|53.35|51.95|53.37|51.97|53.31|51.91|101
1660308000000|2022-08-12 12:40:00|53.36|51.96|53.29|51.89|53.36|51.96|53.27|51.87|108
1660308300000|2022-08-12 12:45:00|53.3|51.9|53.37|51.97|53.39|51.99|53.2|51.8|176
1660308600000|2022-08-12 12:50:00|53.36|51.96|53.37|51.97|53.38|51.98|53.31|51.91|96
1660308900000|2022-08-12 12:55:00|53.36|51.96|53.39|51.99|53.39|51.99|53.33|51.93|137
1660309200000|2022-08-12 13:00:00|53.4|52|53.45|52.05|53.47|52.07|53.37|51.97|134
1660309500000|2022-08-12 13:05:00|53.46|52.06|53.47|52.07|53.56|52.16|53.45|52.05|117
1660309800000|2022-08-12 13:10:00|53.46|52.06|53.54|52.14|53.56|52.16|53.41|52.01|128
1660310100000|2022-08-12 13:15:00|53.53|52.13|53.47|52.07|53.56|52.16|53.44|52.04|153
1660310400000|2022-08-12 13:20:00|53.46|52.06|53.43|52.03|53.47|52.07|53.41|52.01|80
1660310700000|2022-08-12 13:25:00|53.44|52.04|53.45|52.05|53.48|52.08|53.44|52.04|161
1660311000000|2022-08-12 13:30:00|53.44|52.04|53.36|51.96|53.52|52.12|53.29|51.89|391
1660311300000|2022-08-12 13:35:00|53.37|51.97|53.45|52.05|53.46|52.06|53.26|51.86|264
1660311600000|2022-08-12 13:40:00|53.46|52.06|53.69|52.29|53.8|52.4|53.45|52.05|315
1660311900000|2022-08-12 13:45:00|53.68|52.28|53.42|52.02|53.69|52.29|53.4|52|288
1660312200000|2022-08-12 13:50:00|53.43|52.03|53.53|52.13|53.64|52.24|53.39|51.99|218
1660312500000|2022-08-12 13:55:00|53.52|52.12|53.58|52.18|53.62|52.22|53.47|52.07|191
1660312800000|2022-08-12 14:00:00|53.57|52.17|53.5|52.1|53.58|52.18|53.25|51.85|350
1660313100000|2022-08-12 14:05:00|53.49|52.09|53.61|52.21|53.61|52.21|53.39|51.99|258
1660313400000|2022-08-12 14:10:00|53.62|52.22|53.57|52.17|53.69|52.29|53.55|52.15|172
1660313700000|2022-08-12 14:15:00|53.58|52.18|53.73|52.33|53.75|52.35|53.57|52.17|184
1660314000000|2022-08-12 14:20:00|53.72|52.32|53.76|52.36|53.8|52.4|53.69|52.29|226
1660314300000|2022-08-12 14:25:00|53.77|52.37|53.68|52.28|53.81|52.41|53.64|52.24|242
1660314600000|2022-08-12 14:30:00|53.67|52.27|53.74|52.34|53.77|52.37|53.62|52.22|134
1660314900000|2022-08-12 14:35:00|53.73|52.33|53.65|52.25|53.75|52.35|53.63|52.23|138
1660315200000|2022-08-12 14:40:00|53.64|52.24|53.6|52.2|53.64|52.24|53.56|52.16|146
1660315500000|2022-08-12 14:45:00|53.59|52.19|53.48|52.08|53.61|52.21|53.48|52.08|142
1660315800000|2022-08-12 14:50:00|53.49|52.09|53.6|52.2|53.6|52.2|53.49|52.09|157
1660316100000|2022-08-12 14:55:00|53.59|52.19|53.64|52.24|53.68|52.28|53.57|52.17|133
1660316400000|2022-08-12 15:00:00|53.63|52.23|53.64|52.24|53.7|52.3|53.59|52.19|148
1660316700000|2022-08-12 15:05:00|53.63|52.23|53.53|52.13|53.64|52.24|53.53|52.13|137
1660317000000|2022-08-12 15:10:00|53.51|52.11|53.68|52.28|53.7|52.3|53.51|52.11|142
1660317300000|2022-08-12 15:15:00|53.69|52.29|53.76|52.36|53.77|52.37|53.66|52.26|83
1660317600000|2022-08-12 15:20:00|53.77|52.37|53.96|52.56|54|52.6|53.76|52.36|207
1660317900000|2022-08-12 15:25:00|53.97|52.57|53.91|52.51|54.02|52.62|53.91|52.51|136
1660318200000|2022-08-12 15:30:00|53.93|52.53|53.84|52.44|53.99|52.59|53.83|52.43|185
1660318500000|2022-08-12 15:35:00|53.85|52.45|53.85|52.45|53.93|52.53|53.83|52.43|180
1660318800000|2022-08-12 15:40:00|53.86|52.46|53.83|52.43|53.88|52.48|53.81|52.41|82
1660319100000|2022-08-12 15:45:00|53.82|52.42|53.84|52.44|53.89|52.49|53.79|52.39|76
1660319400000|2022-08-12 15:50:00|53.86|52.46|53.89|52.49|53.9|52.5|53.85|52.45|72
1660319700000|2022-08-12 15:55:00|53.88|52.48|53.88|52.48|53.91|52.51|53.86|52.46|66
1660320000000|2022-08-12 16:00:00|53.89|52.49|54.03|52.63|54.09|52.69|53.88|52.48|186
1660320300000|2022-08-12 16:05:00|54.04|52.64|53.97|52.57|54.04|52.64|53.95|52.55|221
1660320600000|2022-08-12 16:10:00|53.96|52.56|53.9|52.5|53.98|52.58|53.87|52.47|153
1660320900000|2022-08-12 16:15:00|53.91|52.51|53.93|52.53|53.97|52.57|53.9|52.5|81
1660321200000|2022-08-12 16:20:00|53.92|52.52|53.87|52.47|53.93|52.53|53.87|52.47|92
1660321500000|2022-08-12 16:25:00|53.88|52.48|53.84|52.44|53.9|52.5|53.77|52.37|103
1660321800000|2022-08-12 16:30:00|53.83|52.43|53.73|52.33|53.83|52.43|53.72|52.32|128
1660322100000|2022-08-12 16:35:00|53.74|52.34|53.76|52.36|53.78|52.38|53.7|52.3|81
1660322400000|2022-08-12 16:40:00|53.77|52.37|53.77|52.37|53.78|52.38|53.75|52.35|40
1660322700000|2022-08-12 16:45:00|53.76|52.36|53.76|52.36|53.78|52.38|53.74|52.34|100
1660323000000|2022-08-12 16:50:00|53.77|52.37|53.76|52.36|53.79|52.39|53.75|52.35|112
1660323300000|2022-08-12 16:55:00|53.75|52.35|53.74|52.34|53.76|52.36|53.72|52.32|76
1660323600000|2022-08-12 17:00:00|53.73|52.33|53.73|52.33|53.78|52.38|53.7|52.3|141
1660323900000|2022-08-12 17:05:00|53.72|52.32|53.74|52.34|53.75|52.35|53.67|52.27|118
1660324200000|2022-08-12 17:10:00|53.75|52.35|53.71|52.31|53.76|52.36|53.69|52.29|125
1660324500000|2022-08-12 17:15:00|53.7|52.3|53.81|52.41|53.84|52.44|53.7|52.3|150
1660324800000|2022-08-12 17:20:00|53.82|52.42|53.74|52.34|53.85|52.45|53.74|52.34|126
1660325100000|2022-08-12 17:25:00|53.73|52.33|53.8|52.4|53.81|52.41|53.7|52.3|96
1660325400000|2022-08-12 17:30:00|53.81|52.41|53.77|52.37|53.87|52.47|53.74|52.34|102
1660325700000|2022-08-12 17:35:00|53.78|52.38|53.82|52.42|53.84|52.44|53.78|52.38|59
1660326000000|2022-08-12 17:40:00|53.83|52.43|53.77|52.37|53.85|52.45|53.76|52.36|69
1660326300000|2022-08-12 17:45:00|53.78|52.38|53.77|52.37|53.8|52.4|53.77|52.37|52
1660326600000|2022-08-12 17:50:00|53.76|52.36|53.75|52.35|53.76|52.36|53.71|52.31|46
1660326900000|2022-08-12 17:55:00|53.74|52.34|53.78|52.38|53.85|52.45|53.73|52.33|113
1660327200000|2022-08-12 18:00:00|53.79|52.39|53.81|52.41|53.82|52.42|53.77|52.37|79
1660327500000|2022-08-12 18:05:00|53.8|52.4|53.7|52.3|53.81|52.41|53.67|52.27|119
1660327800000|2022-08-12 18:10:00|53.71|52.31|53.76|52.36|53.76|52.36|53.7|52.3|38
1660328100000|2022-08-12 18:15:00|53.75|52.35|53.73|52.33|53.79|52.39|53.73|52.33|140
1660328400000|2022-08-12 18:20:00|53.74|52.34|53.73|52.33|53.74|52.34|53.69|52.29|118
1660328700000|2022-08-12 18:25:00|53.74|52.34|53.77|52.37|53.78|52.38|53.73|52.33|112
1660329000000|2022-08-12 18:30:00|53.76|52.36|53.89|52.49|53.9|52.5|53.76|52.36|151
1660329300000|2022-08-12 18:35:00|53.9|52.5|53.9|52.5|53.99|52.59|53.88|52.48|186
1660329600000|2022-08-12 18:40:00|53.89|52.49|54.09|52.69|54.25|52.85|53.89|52.49|332
1660329900000|2022-08-12 18:45:00|54.08|52.68|54.01|52.61|54.15|52.75|53.94|52.54|223
1660330200000|2022-08-12 18:50:00|54.02|52.62|54.19|52.79|54.23|52.83|54.02|52.62|163
1660330500000|2022-08-12 18:55:00|54.2|52.8|54.17|52.77|54.23|52.83|54.15|52.75|150
1660330800000|2022-08-12 19:00:00|54.18|52.78|54.29|52.89|54.33|52.93|54.18|52.78|149
1660331100000|2022-08-12 19:05:00|54.28|52.88|54.35|52.95|54.38|52.98|54.28|52.88|146
1660331400000|2022-08-12 19:10:00|54.36|52.96|54.44|53.04|54.46|53.06|54.32|52.92|127
1660331700000|2022-08-12 19:15:00|54.45|53.05|54.58|53.18|54.59|53.19|54.35|52.95|251
1660332000000|2022-08-12 19:20:00|54.56|53.16|54.43|53.03|54.57|53.17|54.4|53|209
1660332300000|2022-08-12 19:25:00|54.44|53.04|54.5|53.1|54.5|53.1|54.43|53.03|70
1660332600000|2022-08-12 19:30:00|54.51|53.11|54.47|53.07|54.54|53.14|54.46|53.06|108
1660332900000|2022-08-12 19:35:00|54.46|53.06|54.43|53.03|54.48|53.08|54.4|53|102
1660333200000|2022-08-12 19:40:00|54.44|53.04|54.49|53.09|54.53|53.13|54.43|53.03|118
1660333500000|2022-08-12 19:45:00|54.48|53.08|54.31|52.91|54.51|53.11|54.3|52.9|229
1660333800000|2022-08-12 19:50:00|54.32|52.92|54.47|53.07|54.51|53.11|54.3|52.9|172
1660334100000|2022-08-12 19:55:00|54.46|53.06|54.5|53.1|54.52|53.12|54.45|53.05|94
1660334400000|2022-08-12 20:00:00|54.49|53.09|54.54|53.14|54.63|53.23|54.46|53.06|191
1660334700000|2022-08-12 20:05:00|54.55|53.15|54.62|53.22|54.62|53.22|54.55|53.15|159
1660335000000|2022-08-12 20:10:00|54.61|53.21|54.51|53.11|54.62|53.22|54.49|53.09|51
1660335300000|2022-08-12 20:15:00|54.52|53.12|54.44|53.04|54.53|53.13|54.4|53|58
1660335600000|2022-08-12 20:20:00|54.45|53.05|54.33|52.93|54.45|53.05|54.3|52.9|74
1660335900000|2022-08-12 20:25:00|54.34|52.94|54.32|52.92|54.34|52.94|54.29|52.89|36
1660336200000|2022-08-12 20:30:00|54.33|52.93|54.24|52.84|54.38|52.98|54.23|52.83|59
1660336500000|2022-08-12 20:35:00|54.25|52.85|54.3|52.9|54.39|52.99|54.25|52.85|57
1660336800000|2022-08-12 20:40:00|54.31|52.91|54.33|52.93|54.34|52.94|54.31|52.91|23
1660337100000|2022-08-12 20:45:00|54.34|52.94|54.32|52.92|54.38|52.98|54.32|52.92|28
1660337400000|2022-08-12 20:50:00|54.33|52.93|54.42|53.02|54.43|53.03|54.33|52.93|26
1660337700000|2022-08-12 20:55:00|54.43|53.03|54.61|53.21|54.67|53.27|54.43|53.03|112
1660374000000|2022-08-13 07:00:00|56.73|55.33|56.85|55.45|56.94|55.54|56.73|55.33|128
1660374300000|2022-08-13 07:05:00|56.84|55.44|57.08|55.68|57.17|55.77|56.83|55.43|133
1660374600000|2022-08-13 07:10:00|57.07|55.67|57.45|56.05|57.47|56.07|57.03|55.63|278
1660374900000|2022-08-13 07:15:00|57.46|56.06|57.05|55.65|57.46|56.06|57.05|55.65|184
1660375200000|2022-08-13 07:20:00|57.04|55.64|57.07|55.67|57.13|55.73|57|55.6|135
1660375500000|2022-08-13 07:25:00|57.08|55.68|57.08|55.68|57.18|55.78|57.07|55.67|102
1660375800000|2022-08-13 07:30:00|57.07|55.67|56.95|55.55|57.12|55.72|56.94|55.54|85
1660376100000|2022-08-13 07:35:00|56.94|55.54|56.94|55.54|56.94|55.54|56.85|55.45|62
1660376400000|2022-08-13 07:40:00|56.93|55.53|56.86|55.46|56.93|55.53|56.85|55.45|59
1660376700000|2022-08-13 07:45:00|56.85|55.45|56.76|55.36|56.92|55.52|56.76|55.36|100
1660377000000|2022-08-13 07:50:00|56.75|55.35|56.58|55.18|56.76|55.36|56.57|55.17|127
1660377300000|2022-08-13 07:55:00|56.57|55.17|56.53|55.13|56.64|55.24|56.53|55.13|91
1660377600000|2022-08-13 08:00:00|56.54|55.14|56.68|55.28|56.79|55.39|56.52|55.12|103
1660377900000|2022-08-13 08:05:00|56.67|55.27|56.82|55.42|56.85|55.45|56.67|55.27|85
1660378200000|2022-08-13 08:10:00|56.83|55.43|56.66|55.26|56.89|55.49|56.62|55.22|96
1660378500000|2022-08-13 08:15:00|56.67|55.27|56.74|55.34|56.87|55.47|56.67|55.27|84
1660378800000|2022-08-13 08:20:00|56.75|55.35|56.74|55.34|56.82|55.42|56.69|55.29|72
1660379100000|2022-08-13 08:25:00|56.75|55.35|56.81|55.41|56.82|55.42|56.73|55.33|64
1660379400000|2022-08-13 08:30:00|56.83|55.43|56.78|55.38|56.85|55.45|56.74|55.34|56
1660379700000|2022-08-13 08:35:00|56.77|55.37|56.58|55.18|56.78|55.38|56.56|55.16|111
1660380000000|2022-08-13 08:40:00|56.57|55.17|56.36|54.96|56.61|55.21|56.34|54.94|131
1660380300000|2022-08-13 08:45:00|56.37|54.97|56.23|54.83|56.42|55.02|56.23|54.83|127
1660380600000|2022-08-13 08:50:00|56.25|54.85|56.21|54.81|56.33|54.93|56.2|54.8|109
1660380900000|2022-08-13 08:55:00|56.22|54.82|56.21|54.81|56.25|54.85|56.14|54.74|112
1660381200000|2022-08-13 09:00:00|56.22|54.82|56.24|54.84|56.31|54.91|56.15|54.75|109
1660381500000|2022-08-13 09:05:00|56.23|54.83|56.31|54.91|56.32|54.92|56.17|54.77|89
1660381800000|2022-08-13 09:10:00|56.3|54.9|56.4|55|56.44|55.04|56.3|54.9|83
1660382100000|2022-08-13 09:15:00|56.39|54.99|56.45|55.05|56.46|55.06|56.31|54.91|91
1660382400000|2022-08-13 09:20:00|56.44|55.04|56.5|55.1|56.53|55.13|56.43|55.03|100
1660382700000|2022-08-13 09:25:00|56.48|55.08|56.46|55.06|56.55|55.15|56.44|55.04|79
1660383000000|2022-08-13 09:30:00|56.47|55.07|56.54|55.14|56.61|55.21|56.47|55.07|81
1660383300000|2022-08-13 09:35:00|56.53|55.13|56.54|55.14|56.56|55.16|56.52|55.12|46
1660383600000|2022-08-13 09:40:00|56.53|55.13|56.51|55.11|56.53|55.13|56.46|55.06|36
1660383900000|2022-08-13 09:45:00|56.52|55.12|56.65|55.25|56.65|55.25|56.5|55.1|37
1660384200000|2022-08-13 09:50:00|56.64|55.24|56.75|55.35|56.75|55.35|56.63|55.23|85
1660384500000|2022-08-13 09:55:00|56.76|55.36|56.67|55.27|56.8|55.4|56.66|55.26|79
1660384800000|2022-08-13 10:00:00|56.66|55.26|56.54|55.14|56.68|55.28|56.54|55.14|58
1660385100000|2022-08-13 10:05:00|56.53|55.13|56.5|55.1|56.59|55.19|56.5|55.1|47
1660385400000|2022-08-13 10:10:00|56.51|55.11|56.42|55.02|56.55|55.15|56.37|54.97|71
1660385700000|2022-08-13 10:15:00|56.41|55.01|56.4|55|56.45|55.05|56.28|54.88|112
1660386000000|2022-08-13 10:20:00|56.39|54.99|56.45|55.05|56.48|55.08|56.36|54.96|44
1660386300000|2022-08-13 10:25:00|56.44|55.04|56.47|55.07|56.5|55.1|56.42|55.02|62
1660386600000|2022-08-13 10:30:00|56.48|55.08|56.62|55.22|56.64|55.24|56.47|55.07|112
1660386900000|2022-08-13 10:35:00|56.61|55.21|56.62|55.22|56.68|55.28|56.61|55.21|63
1660387200000|2022-08-13 10:40:00|56.61|55.21|56.66|55.26|56.75|55.35|56.56|55.16|98
1660387500000|2022-08-13 10:45:00|56.65|55.25|56.58|55.18|56.65|55.25|56.58|55.18|23
1660387800000|2022-08-13 10:50:00|56.57|55.17|56.59|55.19|56.66|55.26|56.57|55.17|63
1660388100000|2022-08-13 10:55:00|56.6|55.2|56.65|55.25|56.69|55.29|56.59|55.19|40
1660388400000|2022-08-13 11:00:00|56.66|55.26|56.59|55.19|56.67|55.27|56.59|55.19|44
1660388700000|2022-08-13 11:05:00|56.58|55.18|56.55|55.15|56.58|55.18|56.46|55.06|66
1660389000000|2022-08-13 11:10:00|56.56|55.16|56.7|55.3|56.71|55.31|56.56|55.16|101
1660389300000|2022-08-13 11:15:00|56.69|55.29|56.86|55.46|56.96|55.56|56.61|55.21|110
1660389600000|2022-08-13 11:20:00|56.85|55.45|57.06|55.66|57.06|55.66|56.77|55.37|101
1660389900000|2022-08-13 11:25:00|57.07|55.67|56.97|55.57|57.08|55.68|56.9|55.5|77
1660390200000|2022-08-13 11:30:00|56.96|55.56|56.65|55.25|56.98|55.58|56.64|55.24|49
1660390500000|2022-08-13 11:35:00|56.63|55.23|56.48|55.08|56.72|55.32|56.34|54.94|134
1660390800000|2022-08-13 11:40:00|56.47|55.07|56.31|54.91|56.47|55.07|56.17|54.77|201
1660391100000|2022-08-13 11:45:00|56.3|54.9|56.37|54.97|56.38|54.98|56.28|54.88|78
1660391400000|2022-08-13 11:50:00|56.38|54.98|56.53|55.13|56.6|55.2|56.38|54.98|61
1660391700000|2022-08-13 11:55:00|56.54|55.14|56.59|55.19|56.6|55.2|56.52|55.12|70
1660392000000|2022-08-13 12:00:00|56.58|55.18|56.59|55.19|56.59|55.19|56.55|55.15|24
1660392300000|2022-08-13 12:05:00|56.58|55.18|56.74|55.34|56.74|55.34|56.56|55.16|50
1660392600000|2022-08-13 12:10:00|56.75|55.35|56.55|55.15|56.83|55.43|56.42|55.02|98
1660392900000|2022-08-13 12:15:00|56.56|55.16|56.55|55.15|56.57|55.17|56.47|55.07|81
1660393200000|2022-08-13 12:20:00|56.56|55.16|56.42|55.02|56.57|55.17|56.39|54.99|48
1660393500000|2022-08-13 12:25:00|56.41|55.01|56.22|54.82|56.41|55.01|56.19|54.79|129
1660393800000|2022-08-13 12:30:00|56.21|54.81|56.17|54.77|56.34|54.94|56.17|54.77|81
1660394100000|2022-08-13 12:35:00|56.18|54.78|56.2|54.8|56.2|54.8|55.91|54.51|215
1660394400000|2022-08-13 12:40:00|56.21|54.81|56.41|55.01|56.42|55.02|56.21|54.81|143
1660394700000|2022-08-13 12:45:00|56.4|55|56.44|55.04|56.47|55.07|56.36|54.96|121
1660395000000|2022-08-13 12:50:00|56.45|55.05|56.49|55.09|56.59|55.19|56.44|55.04|77
1660395300000|2022-08-13 12:55:00|56.5|55.1|56.55|55.15|56.56|55.16|56.45|55.05|56
1660395600000|2022-08-13 13:00:00|56.56|55.16|56.51|55.11|56.58|55.18|56.49|55.09|64
1660395900000|2022-08-13 13:05:00|56.52|55.12|56.64|55.24|56.65|55.25|56.51|55.11|33
1660396200000|2022-08-13 13:10:00|56.62|55.22|56.52|55.12|56.62|55.22|56.46|55.06|70
1660396500000|2022-08-13 13:15:00|56.53|55.13|56.47|55.07|56.57|55.17|56.46|55.06|36
1660396800000|2022-08-13 13:20:00|56.48|55.08|56.51|55.11|56.6|55.2|56.48|55.08|60
1660397100000|2022-08-13 13:25:00|56.52|55.12|56.87|55.47|56.88|55.48|56.52|55.12|92
1660397400000|2022-08-13 13:30:00|56.86|55.46|56.71|55.31|56.86|55.46|56.63|55.23|89
1660397700000|2022-08-13 13:35:00|56.72|55.32|56.98|55.58|57.01|55.61|56.66|55.26|104
1660398000000|2022-08-13 13:40:00|56.97|55.57|56.91|55.51|57.14|55.74|56.89|55.49|177
1660398300000|2022-08-13 13:45:00|56.9|55.5|56.7|55.3|56.94|55.54|56.64|55.24|115
1660398600000|2022-08-13 13:50:00|56.71|55.31|56.73|55.33|56.78|55.38|56.69|55.29|100
1660398900000|2022-08-13 13:55:00|56.74|55.34|56.75|55.35|56.78|55.38|56.57|55.17|108
1660399200000|2022-08-13 14:00:00|56.76|55.36|56.81|55.41|56.84|55.44|56.74|55.34|79
1660399500000|2022-08-13 14:05:00|56.83|55.43|56.87|55.47|57|55.6|56.83|55.43|84
1660399800000|2022-08-13 14:10:00|56.86|55.46|56.83|55.43|56.87|55.47|56.75|55.35|98
1660400100000|2022-08-13 14:15:00|56.82|55.42|56.88|55.48|56.89|55.49|56.76|55.36|74
1660400400000|2022-08-13 14:20:00|56.89|55.49|57.11|55.71|57.24|55.84|56.88|55.48|193
1660400700000|2022-08-13 14:25:00|57.12|55.72|57.34|55.94|57.34|55.94|57.11|55.71|163
1660401000000|2022-08-13 14:30:00|57.35|55.95|57.24|55.84|57.35|55.95|57.14|55.74|144
1660401300000|2022-08-13 14:35:00|57.23|55.83|57.2|55.8|57.29|55.89|57.11|55.71|109
1660401600000|2022-08-13 14:40:00|57.19|55.79|57|55.6|57.19|55.79|56.92|55.52|146
1660401900000|2022-08-13 14:45:00|57.01|55.61|57.14|55.74|57.19|55.79|57|55.6|107
1660402200000|2022-08-13 14:50:00|57.15|55.75|57.04|55.64|57.18|55.78|56.99|55.59|83
1660402500000|2022-08-13 14:55:00|57.03|55.63|56.94|55.54|57.03|55.63|56.89|55.49|90
1660402800000|2022-08-13 15:00:00|56.95|55.55|57.2|55.8|57.21|55.81|56.92|55.52|110
1660403100000|2022-08-13 15:05:00|57.21|55.81|57.2|55.8|57.3|55.9|57.16|55.76|108
1660403400000|2022-08-13 15:10:00|57.18|55.78|57.01|55.61|57.29|55.89|57.01|55.61|110
1660403700000|2022-08-13 15:15:00|57.02|55.62|57.02|55.62|57.21|55.81|57|55.6|116
1660404000000|2022-08-13 15:20:00|57.03|55.63|56.96|55.56|57.04|55.64|56.95|55.55|98
1660404300000|2022-08-13 15:25:00|56.95|55.55|56.79|55.39|56.96|55.56|56.77|55.37|78
1660404600000|2022-08-13 15:30:00|56.81|55.41|56.75|55.35|56.91|55.51|56.7|55.3|103
1660404900000|2022-08-13 15:35:00|56.74|55.34|56.86|55.46|56.86|55.46|56.73|55.33|75
1660405200000|2022-08-13 15:40:00|56.87|55.47|56.78|55.38|56.87|55.47|56.72|55.32|55
1660405500000|2022-08-13 15:45:00|56.77|55.37|56.76|55.36|56.78|55.38|56.71|55.31|74
1660405800000|2022-08-13 15:50:00|56.75|55.35|56.59|55.19|56.75|55.35|56.57|55.17|65
1660406100000|2022-08-13 15:55:00|56.6|55.2|56.7|55.3|56.75|55.35|56.6|55.2|37
1660406400000|2022-08-13 16:00:00|56.69|55.29|56.66|55.26|56.77|55.37|56.65|55.25|59
1660406700000|2022-08-13 16:05:00|56.67|55.27|56.67|55.27|56.67|55.27|56.46|55.06|93
1660407000000|2022-08-13 16:10:00|56.66|55.26|56.63|55.23|56.66|55.26|56.59|55.19|72
1660407300000|2022-08-13 16:15:00|56.64|55.24|56.54|55.14|56.64|55.24|56.5|55.1|69
1660407600000|2022-08-13 16:20:00|56.55|55.15|56.45|55.05|56.58|55.18|56.38|54.98|70
1660407900000|2022-08-13 16:25:00|56.44|55.04|56.45|55.05|56.54|55.14|56.42|55.02|67
1660408200000|2022-08-13 16:30:00|56.47|55.07|56.4|55|56.48|55.08|56.38|54.98|57
1660408500000|2022-08-13 16:35:00|56.39|54.99|56.45|55.05|56.68|55.28|56.33|54.93|132
1660408800000|2022-08-13 16:40:00|56.44|55.04|56.41|55.01|56.5|55.1|56.39|54.99|83
1660409100000|2022-08-13 16:45:00|56.4|55|56.29|54.89|56.41|55.01|56.26|54.86|79
1660409400000|2022-08-13 16:50:00|56.28|54.88|56.3|54.9|56.42|55.02|56.28|54.88|56
1660409700000|2022-08-13 16:55:00|56.29|54.89|56.36|54.96|56.39|54.99|56.25|54.85|70
1660410000000|2022-08-13 17:00:00|56.35|54.95|56.33|54.93|56.36|54.96|56.28|54.88|86
1660410300000|2022-08-13 17:05:00|56.32|54.92|56.36|54.96|56.37|54.97|56.21|54.81|97
1660410600000|2022-08-13 17:10:00|56.35|54.95|56.42|55.02|56.44|55.04|56.33|54.93|55
1660410900000|2022-08-13 17:15:00|56.43|55.03|56.44|55.04|56.49|55.09|56.39|54.99|65
1660411200000|2022-08-13 17:20:00|56.45|55.05|56.41|55.01|56.45|55.05|56.4|55|44
1660411500000|2022-08-13 17:25:00|56.4|55|56.45|55.05|56.48|55.08|56.39|54.99|64
1660411800000|2022-08-13 17:30:00|56.44|55.04|56.48|55.08|56.51|55.11|56.43|55.03|46
1660412100000|2022-08-13 17:35:00|56.47|55.07|56.52|55.12|56.57|55.17|56.44|55.04|59
1660412400000|2022-08-13 17:40:00|56.51|55.11|56.54|55.14|56.62|55.22|56.48|55.08|76
1660412700000|2022-08-13 17:45:00|56.53|55.13|56.46|55.06|56.54|55.14|56.45|55.05|50
1660413000000|2022-08-13 17:50:00|56.45|55.05|56.49|55.09|56.53|55.13|56.44|55.04|37
1660413300000|2022-08-13 17:55:00|56.5|55.1|56.56|55.16|56.59|55.19|56.5|55.1|36
1660413600000|2022-08-13 18:00:00|56.55|55.15|56.5|55.1|56.55|55.15|56.45|55.05|40
1660413900000|2022-08-13 18:05:00|56.51|55.11|56.49|55.09|56.59|55.19|56.46|55.06|54
1660414200000|2022-08-13 18:10:00|56.48|55.08|56.53|55.13|56.53|55.13|56.47|55.07|50
1660414500000|2022-08-13 18:15:00|56.52|55.12|56.34|54.94|56.54|55.14|56.18|54.78|131
1660414800000|2022-08-13 18:20:00|56.35|54.95|56.3|54.9|56.41|55.01|56.29|54.89|124
1660415100000|2022-08-13 18:25:00|56.31|54.91|56.29|54.89|56.31|54.91|56.18|54.78|112
1660415400000|2022-08-13 18:30:00|56.28|54.88|56.15|54.75|56.31|54.91|56.12|54.72|113
1660415700000|2022-08-13 18:35:00|56.16|54.76|56.25|54.85|56.25|54.85|56.16|54.76|47
1660416000000|2022-08-13 18:40:00|56.24|54.84|56.05|54.65|56.24|54.84|56.04|54.64|101
1660416300000|2022-08-13 18:45:00|56.07|54.67|56.2|54.8|56.2|54.8|56.05|54.65|122
1660416600000|2022-08-13 18:50:00|56.19|54.79|56.2|54.8|56.2|54.8|56.15|54.75|49
1660416900000|2022-08-13 18:55:00|56.22|54.82|56.31|54.91|56.37|54.97|56.19|54.79|66
1660417200000|2022-08-13 19:00:00|56.32|54.92|56.34|54.94|56.36|54.96|56.29|54.89|39
1660417500000|2022-08-13 19:05:00|56.35|54.95|56.41|55.01|56.44|55.04|56.34|54.94|37
1660417800000|2022-08-13 19:10:00|56.4|55|56.5|55.1|56.5|55.1|56.37|54.97|38
1660418100000|2022-08-13 19:15:00|56.51|55.11|56.45|55.05|56.51|55.11|56.4|55|52
1660418400000|2022-08-13 19:20:00|56.46|55.06|56.43|55.03|56.46|55.06|56.41|55.01|38
1660418700000|2022-08-13 19:25:00|56.42|55.02|56.24|54.84|56.42|55.02|56.16|54.76|110
1660419000000|2022-08-13 19:30:00|56.23|54.83|56.37|54.97|56.37|54.97|56.21|54.81|67
1660419300000|2022-08-13 19:35:00|56.36|54.96|56.5|55.1|56.5|55.1|56.34|54.94|53
1660419600000|2022-08-13 19:40:00|56.51|55.11|56.55|55.15|56.56|55.16|56.5|55.1|50
1660419900000|2022-08-13 19:45:00|56.56|55.16|56.65|55.25|56.72|55.32|56.53|55.13|93
1660420200000|2022-08-13 19:50:00|56.64|55.24|56.48|55.08|56.7|55.3|56.48|55.08|68
1660420500000|2022-08-13 19:55:00|56.49|55.09|56.41|55.01|56.61|55.21|56.41|55.01|82
1660420800000|2022-08-13 20:00:00|56.42|55.02|56.42|55.02|56.43|55.03|56.35|54.95|60
1660421100000|2022-08-13 20:05:00|56.43|55.03|56.5|55.1|56.5|55.1|56.32|54.92|86
1660421400000|2022-08-13 20:10:00|56.51|55.11|56.55|55.15|56.58|55.18|56.46|55.06|59
1660421700000|2022-08-13 20:15:00|56.56|55.16|56.72|55.32|56.73|55.33|56.51|55.11|72
1660422000000|2022-08-13 20:20:00|56.71|55.31|56.73|55.33|56.73|55.33|56.64|55.24|41
1660422300000|2022-08-13 20:25:00|56.74|55.34|56.74|55.34|56.78|55.38|56.69|55.29|59
1660422600000|2022-08-13 20:30:00|56.73|55.33|56.87|55.47|56.88|55.48|56.67|55.27|68
1660422900000|2022-08-13 20:35:00|56.88|55.48|56.84|55.44|56.9|55.5|56.8|55.4|80
1660423200000|2022-08-13 20:40:00|56.83|55.43|56.85|55.45|56.89|55.49|56.78|55.38|52
1660423500000|2022-08-13 20:45:00|56.84|55.44|56.84|55.44|56.85|55.45|56.77|55.37|41
1660423800000|2022-08-13 20:50:00|56.83|55.43|56.94|55.54|56.94|55.54|56.79|55.39|47
1660424100000|2022-08-13 20:55:00|56.93|55.53|56.9|55.5|56.94|55.54|56.88|55.48|57
1660424400000|2022-08-13 21:00:00|56.89|55.49|57.03|55.63|57.05|55.65|56.85|55.45|64
1660424700000|2022-08-13 21:05:00|57.02|55.62|57.1|55.7|57.1|55.7|56.96|55.56|62
1660425000000|2022-08-13 21:10:00|57.09|55.69|57.15|55.75|57.26|55.86|57.07|55.67|70
1660425300000|2022-08-13 21:15:00|57.17|55.77|57.13|55.73|57.29|55.89|57.11|55.71|85
1660425600000|2022-08-13 21:20:00|57.12|55.72|57.17|55.77|57.17|55.77|57.03|55.63|58
1660425900000|2022-08-13 21:25:00|57.16|55.76|57.06|55.66|57.16|55.76|57.03|55.63|59
1660426200000|2022-08-13 21:30:00|57.05|55.65|57.06|55.66|57.06|55.66|56.95|55.55|47
1660426500000|2022-08-13 21:35:00|57.07|55.67|56.96|55.56|57.12|55.72|56.96|55.56|68
1660426800000|2022-08-13 21:40:00|56.95|55.55|56.99|55.59|56.99|55.59|56.9|55.5|40
1660427100000|2022-08-13 21:45:00|57|55.6|56.91|55.51|57|55.6|56.89|55.49|32
1660427400000|2022-08-13 21:50:00|56.9|55.5|56.87|55.47|56.9|55.5|56.82|55.42|58
1660427700000|2022-08-13 21:55:00|56.86|55.46|56.85|55.45|56.89|55.49|56.81|55.41|32
1660428000000|2022-08-13 22:00:00|56.84|55.44|56.82|55.42|56.85|55.45|56.79|55.39|42
1660428300000|2022-08-13 22:05:00|56.83|55.43|57.12|55.72|57.12|55.72|56.8|55.4|83
1660428600000|2022-08-13 22:10:00|57.11|55.71|56.99|55.59|57.17|55.77|56.99|55.59|85
1660428900000|2022-08-13 22:15:00|56.98|55.58|57.02|55.62|57.02|55.62|56.88|55.48|57
1660429200000|2022-08-13 22:20:00|57.03|55.63|56.93|55.53|57.07|55.67|56.92|55.52|69
1660429500000|2022-08-13 22:25:00|56.92|55.52|56.98|55.58|57.03|55.63|56.91|55.51|69
1660429800000|2022-08-13 22:30:00|56.97|55.57|56.84|55.44|56.97|55.57|56.78|55.38|114
1660430100000|2022-08-13 22:35:00|56.85|55.45|56.83|55.43|56.88|55.48|56.78|55.38|81
1660430400000|2022-08-13 22:40:00|56.84|55.44|56.85|55.45|56.87|55.47|56.81|55.41|38
1660430700000|2022-08-13 22:45:00|56.86|55.46|56.78|55.38|56.87|55.47|56.77|55.37|48
1660431000000|2022-08-13 22:50:00|56.77|55.37|56.65|55.25|56.78|55.38|56.65|55.25|49
1660431300000|2022-08-13 22:55:00|56.66|55.26|56.6|55.2|56.69|55.29|56.59|55.19|42
1660431600000|2022-08-13 23:00:00|56.59|55.19|56.77|55.37|56.81|55.41|56.56|55.16|59
1660431900000|2022-08-13 23:05:00|56.76|55.36|56.9|55.5|56.9|55.5|56.72|55.32|45
1660432200000|2022-08-13 23:10:00|56.89|55.49|57.02|55.62|57.04|55.64|56.87|55.47|72
1660432500000|2022-08-13 23:15:00|57.01|55.61|57.01|55.61|57.04|55.64|56.97|55.57|54
1660432800000|2022-08-13 23:20:00|57.02|55.62|56.89|55.49|57.04|55.64|56.88|55.48|42
1660433100000|2022-08-13 23:25:00|56.88|55.48|56.7|55.3|56.88|55.48|56.52|55.12|118
1660433400000|2022-08-13 23:30:00|56.69|55.29|56.58|55.18|56.7|55.3|56.51|55.11|65
1660433700000|2022-08-13 23:35:00|56.59|55.19|56.59|55.19|56.66|55.26|56.56|55.16|76
1660434000000|2022-08-13 23:40:00|56.6|55.2|56.62|55.22|56.65|55.25|56.48|55.08|97
1660434300000|2022-08-13 23:45:00|56.61|55.21|56.73|55.33|56.82|55.42|56.6|55.2|94
1660434600000|2022-08-13 23:50:00|56.72|55.32|56.7|55.3|56.76|55.36|56.7|55.3|51
1660434900000|2022-08-13 23:55:00|56.69|55.29|56.64|55.24|56.71|55.31|56.57|55.17|76
1660435200000|2022-08-14 00:00:00|56.63|55.23|56.58|55.18|56.67|55.27|56.57|55.17|71
1660435500000|2022-08-14 00:05:00|56.59|55.19|56.49|55.09|56.61|55.21|56.47|55.07|105
1660435800000|2022-08-14 00:10:00|56.48|55.08|56.49|55.09|56.53|55.13|56.38|54.98|80
1660436100000|2022-08-14 00:15:00|56.48|55.08|56.61|55.21|56.63|55.23|56.42|55.02|74
1660436400000|2022-08-14 00:20:00|56.62|55.22|57.36|55.96|57.67|56.27|56.62|55.22|400
1660436700000|2022-08-14 00:25:00|57.34|55.94|57.9|56.5|58.12|56.72|57.32|55.92|492
1660437000000|2022-08-14 00:30:00|57.89|56.49|58.05|56.65|58.24|56.84|57.88|56.48|236
1660437300000|2022-08-14 00:35:00|58.06|56.66|58.47|57.07|58.6|57.2|58.05|56.65|376
1660437600000|2022-08-14 00:40:00|58.46|57.06|58.42|57.02|58.57|57.17|58.25|56.85|346
1660437900000|2022-08-14 00:45:00|58.43|57.03|58.79|57.39|59.3|57.9|58.42|57.02|499
1660438200000|2022-08-14 00:50:00|58.78|57.38|58.71|57.31|58.92|57.52|58.56|57.16|389
1660438500000|2022-08-14 00:55:00|58.7|57.3|58.83|57.43|58.92|57.52|58.67|57.27|253
1660438800000|2022-08-14 01:00:00|58.84|57.44|58.93|57.53|59.02|57.62|58.68|57.28|234
1660439100000|2022-08-14 01:05:00|58.94|57.54|59.02|57.62|59.24|57.84|58.8|57.4|346
1660439400000|2022-08-14 01:10:00|59.03|57.63|58.96|57.56|59.23|57.83|58.92|57.52|298
1660439700000|2022-08-14 01:15:00|58.95|57.55|59.05|57.65|59.12|57.72|58.9|57.5|195
1660440000000|2022-08-14 01:20:00|59.04|57.64|58.88|57.48|59.04|57.64|58.77|57.37|171
1660440300000|2022-08-14 01:25:00|58.86|57.46|58.73|57.33|58.88|57.48|58.7|57.3|150
1660440600000|2022-08-14 01:30:00|58.74|57.34|58.99|57.59|59|57.6|58.41|57.01|275
1660440900000|2022-08-14 01:35:00|59|57.6|59.04|57.64|59.14|57.74|58.89|57.49|252
1660441200000|2022-08-14 01:40:00|59.03|57.63|59.23|57.83|59.29|57.89|59.01|57.61|282
1660441500000|2022-08-14 01:45:00|59.21|57.81|59.32|57.92|59.41|58.01|59.09|57.69|311
1660441800000|2022-08-14 01:50:00|59.31|57.91|59.25|57.85|59.37|57.97|59.23|57.83|190
1660442100000|2022-08-14 01:55:00|59.24|57.84|59.17|57.77|59.31|57.91|59.07|57.67|172
1660442400000|2022-08-14 02:00:00|59.16|57.76|59.15|57.75|59.31|57.91|59.12|57.72|162
1660442700000|2022-08-14 02:05:00|59.14|57.74|59.13|57.73|59.29|57.89|59.13|57.73|93
1660443000000|2022-08-14 02:10:00|59.14|57.74|59.18|57.78|59.24|57.84|59.14|57.74|104
1660443300000|2022-08-14 02:15:00|59.19|57.79|59.21|57.81|59.24|57.84|59.17|57.77|112
1660443600000|2022-08-14 02:20:00|59.22|57.82|59.43|58.03|59.58|58.18|59.13|57.73|257
1660443900000|2022-08-14 02:25:00|59.42|58.02|59.33|57.93|59.42|58.02|59.31|57.91|114
1660444200000|2022-08-14 02:30:00|59.32|57.92|59.55|58.15|59.7|58.3|59.32|57.92|203
1660444500000|2022-08-14 02:35:00|59.56|58.16|59.72|58.32|59.8|58.4|59.55|58.15|248
1660444800000|2022-08-14 02:40:00|59.71|58.31|60.06|58.66|60.07|58.67|59.71|58.31|232
1660445100000|2022-08-14 02:45:00|60.07|58.67|59.74|58.34|60.1|58.7|59.72|58.32|289
1660445400000|2022-08-14 02:50:00|59.75|58.35|59.75|58.35|59.85|58.45|59.65|58.25|186
1660445700000|2022-08-14 02:55:00|59.76|58.36|59.77|58.37|59.93|58.53|59.69|58.29|146
1660446000000|2022-08-14 03:00:00|59.76|58.36|59.84|58.44|59.92|58.52|59.68|58.28|193
1660446300000|2022-08-14 03:05:00|59.85|58.45|59.98|58.58|60|58.6|59.69|58.29|215
1660446600000|2022-08-14 03:10:00|59.99|58.59|60.14|58.74|60.17|58.77|59.99|58.59|279
1660446900000|2022-08-14 03:15:00|60.15|58.75|59.93|58.53|60.16|58.76|59.86|58.46|200
1660447200000|2022-08-14 03:20:00|59.91|58.51|59.8|58.4|60.05|58.65|59.77|58.37|186
1660447500000|2022-08-14 03:25:00|59.81|58.41|59.93|58.53|59.98|58.58|59.8|58.4|115
1660447800000|2022-08-14 03:30:00|59.92|58.52|59.86|58.46|59.97|58.57|59.83|58.43|82
1660448100000|2022-08-14 03:35:00|59.87|58.47|59.92|58.52|59.94|58.54|59.81|58.41|122
1660448400000|2022-08-14 03:40:00|59.93|58.53|60.04|58.64|60.06|58.66|59.89|58.49|148
1660448700000|2022-08-14 03:45:00|60.05|58.65|59.94|58.54|60.1|58.7|59.94|58.54|114
1660449000000|2022-08-14 03:50:00|59.95|58.55|59.87|58.47|59.98|58.58|59.85|58.45|86
1660449300000|2022-08-14 03:55:00|59.88|58.48|59.78|58.38|60.01|58.61|59.77|58.37|147
1660449600000|2022-08-14 04:00:00|59.79|58.39|59.71|58.31|59.84|58.44|59.65|58.25|112
1660449900000|2022-08-14 04:05:00|59.72|58.32|59.62|58.22|59.74|58.34|59.59|58.19|136
1660450200000|2022-08-14 04:10:00|59.61|58.21|59.64|58.24|59.67|58.27|59.46|58.06|120
1660450500000|2022-08-14 04:15:00|59.65|58.25|59.69|58.29|59.69|58.29|59.55|58.15|118
1660450800000|2022-08-14 04:20:00|59.7|58.3|59.6|58.2|59.7|58.3|59.59|58.19|75
1660451100000|2022-08-14 04:25:00|59.61|58.21|59.42|58.02|59.62|58.22|59.39|57.99|123
1660451400000|2022-08-14 04:30:00|59.41|58.01|59.36|57.96|59.49|58.09|59.32|57.92|97
1660451700000|2022-08-14 04:35:00|59.37|57.97|59.48|58.08|59.49|58.09|59.37|57.97|118
1660452000000|2022-08-14 04:40:00|59.46|58.06|59.66|58.26|59.67|58.27|59.45|58.05|413
1660452300000|2022-08-14 04:45:00|59.65|58.25|59.6|58.2|59.67|58.27|59.51|58.11|125
1660452600000|2022-08-14 04:50:00|59.61|58.21|59.54|58.14|59.71|58.31|59.54|58.14|121
1660452900000|2022-08-14 04:55:00|59.55|58.15|59.54|58.14|59.59|58.19|59.51|58.11|60
1660453200000|2022-08-14 05:00:00|59.53|58.13|59.45|58.05|59.59|58.19|59.43|58.03|155
1660453500000|2022-08-14 05:05:00|59.44|58.04|59.48|58.08|59.55|58.15|59.4|58|68
1660453800000|2022-08-14 05:10:00|59.49|58.09|59.28|57.88|59.5|58.1|59.23|57.83|113
1660454100000|2022-08-14 05:15:00|59.27|57.87|59.43|58.03|59.46|58.06|59.27|57.87|65
1660454400000|2022-08-14 05:20:00|59.42|58.02|59.4|58|59.46|58.06|59.37|57.97|62
1660454700000|2022-08-14 05:25:00|59.39|57.99|59.34|57.94|59.39|57.99|59.28|57.88|68
1660455000000|2022-08-14 05:30:00|59.35|57.95|59.28|57.88|59.39|57.99|59.27|57.87|80
1660455300000|2022-08-14 05:35:00|59.29|57.89|59.46|58.06|59.46|58.06|59.29|57.89|87
1660455600000|2022-08-14 05:40:00|59.45|58.05|59.59|58.19|59.6|58.2|59.45|58.05|81
1660455900000|2022-08-14 05:45:00|59.6|58.2|59.58|58.18|59.6|58.2|59.5|58.1|77
1660456200000|2022-08-14 05:50:00|59.59|58.19|59.58|58.18|59.6|58.2|59.54|58.14|56
1660456500000|2022-08-14 05:55:00|59.57|58.17|59.42|58.02|59.57|58.17|59.41|58.01|60
1660456800000|2022-08-14 06:00:00|59.43|58.03|59.39|57.99|59.47|58.07|59.39|57.99|85
1660457100000|2022-08-14 06:05:00|59.4|58|59.35|57.95|59.4|58|59.33|57.93|110
1660457400000|2022-08-14 06:10:00|59.36|57.96|59.29|57.89|59.37|57.97|59.15|57.75|133
1660457700000|2022-08-14 06:15:00|59.28|57.88|59.23|57.83|59.29|57.89|59.23|57.83|109
1660458000000|2022-08-14 06:20:00|59.22|57.82|59.23|57.83|59.24|57.84|59.14|57.74|130
1660458300000|2022-08-14 06:25:00|59.22|57.82|59.29|57.89|59.3|57.9|59.21|57.81|78
1660458600000|2022-08-14 06:30:00|59.3|57.9|59.3|57.9|59.43|58.03|59.29|57.89|73
1660458900000|2022-08-14 06:35:00|59.29|57.89|59.42|58.02|59.44|58.04|59.27|57.87|54
1660459200000|2022-08-14 06:40:00|59.41|58.01|59.26|57.86|59.42|58.02|59.25|57.85|48
1660459500000|2022-08-14 06:45:00|59.25|57.85|59.26|57.86|59.3|57.9|59.18|57.78|83
1660459800000|2022-08-14 06:50:00|59.25|57.85|59.2|57.8|59.25|57.85|59.18|57.78|100
1660460100000|2022-08-14 06:55:00|59.19|57.79|59.26|57.86|59.26|57.86|59.17|57.77|81
1660460400000|2022-08-14 07:00:00|59.27|57.87|59.41|58.01|59.51|58.11|59.25|57.85|115
1660460700000|2022-08-14 07:05:00|59.4|58|59.39|57.99|59.44|58.04|59.36|57.96|112
1660461000000|2022-08-14 07:10:00|59.4|58|59.34|57.94|59.4|58|59.31|57.91|74
1660461300000|2022-08-14 07:15:00|59.35|57.95|59.5|58.1|59.6|58.2|59.35|57.95|146
1660461600000|2022-08-14 07:20:00|59.49|58.09|59.39|57.99|59.49|58.09|59.37|57.97|106
1660461900000|2022-08-14 07:25:00|59.4|58|59.54|58.14|59.54|58.14|59.37|57.97|138
1660462200000|2022-08-14 07:30:00|59.53|58.13|59.67|58.27|59.68|58.28|59.52|58.12|102
1660462500000|2022-08-14 07:35:00|59.66|58.26|59.66|58.26|59.75|58.35|59.56|58.16|148
1660462800000|2022-08-14 07:40:00|59.67|58.27|59.58|58.18|59.67|58.27|59.52|58.12|122
1660463100000|2022-08-14 07:45:00|59.57|58.17|59.58|58.18|59.6|58.2|59.5|58.1|125
1660463400000|2022-08-14 07:50:00|59.59|58.19|59.57|58.17|59.69|58.29|59.53|58.13|176
1660463700000|2022-08-14 07:55:00|59.56|58.16|59.47|58.07|59.57|58.17|59.43|58.03|130
1660464000000|2022-08-14 08:00:00|59.46|58.06|59.31|57.91|59.47|58.07|59.3|57.9|125
1660464300000|2022-08-14 08:05:00|59.3|57.9|59.21|57.81|59.32|57.92|59.1|57.7|158
1660464600000|2022-08-14 08:10:00|59.2|57.8|59.22|57.82|59.29|57.89|59.12|57.72|131
1660464900000|2022-08-14 08:15:00|59.23|57.83|59.3|57.9|59.36|57.96|59.2|57.8|106
1660465200000|2022-08-14 08:20:00|59.31|57.91|59.38|57.98|59.41|58.01|59.31|57.91|66
1660465500000|2022-08-14 08:25:00|59.37|57.97|59.5|58.1|59.52|58.12|59.37|57.97|101
1660465800000|2022-08-14 08:30:00|59.51|58.11|59.49|58.09|59.57|58.17|59.47|58.07|81
1660466100000|2022-08-14 08:35:00|59.5|58.1|59.5|58.1|59.52|58.12|59.48|58.08|39
1660466400000|2022-08-14 08:40:00|59.48|58.08|59.34|57.94|59.5|58.1|59.29|57.89|109
1660466700000|2022-08-14 08:45:00|59.35|57.95|59.48|58.08|59.49|58.09|59.23|57.83|159
1660467000000|2022-08-14 08:50:00|59.47|58.07|59.42|58.02|59.48|58.08|59.3|57.9|163
1660467300000|2022-08-14 08:55:00|59.41|58.01|59.52|58.12|59.55|58.15|59.37|57.97|114
1660467600000|2022-08-14 09:00:00|59.51|58.11|59.67|58.27|59.72|58.32|59.51|58.11|128
1660467900000|2022-08-14 09:05:00|59.66|58.26|59.79|58.39|59.83|58.43|59.62|58.22|106
1660468200000|2022-08-14 09:10:00|59.78|58.38|59.75|58.35|59.85|58.45|59.73|58.33|119
1660468500000|2022-08-14 09:15:00|59.74|58.34|59.73|58.33|59.77|58.37|59.68|58.28|66
1660468800000|2022-08-14 09:20:00|59.72|58.32|59.62|58.22|59.73|58.33|59.61|58.21|70
1660469100000|2022-08-14 09:25:00|59.63|58.23|59.7|58.3|59.71|58.31|59.63|58.23|64
1660469400000|2022-08-14 09:30:00|59.71|58.31|59.83|58.43|59.87|58.47|59.7|58.3|57
1660469700000|2022-08-14 09:35:00|59.81|58.41|59.69|58.29|59.81|58.41|59.64|58.24|103
1660470000000|2022-08-14 09:40:00|59.68|58.28|59.76|58.36|59.77|58.37|59.68|58.28|90
1660470300000|2022-08-14 09:45:00|59.75|58.35|59.69|58.29|59.75|58.35|59.66|58.26|76
1660470600000|2022-08-14 09:50:00|59.7|58.3|59.56|58.16|59.7|58.3|59.5|58.1|115
1660470900000|2022-08-14 09:55:00|59.55|58.15|59.59|58.19|59.59|58.19|59.51|58.11|47
1660471200000|2022-08-14 10:00:00|59.58|58.18|59.4|58|59.59|58.19|59.4|58|76
1660471500000|2022-08-14 10:05:00|59.41|58.01|59.31|57.91|59.41|58.01|59.31|57.91|70
1660471800000|2022-08-14 10:10:00|59.3|57.9|59.31|57.91|59.32|57.92|59.24|57.84|70
1660472100000|2022-08-14 10:15:00|59.3|57.9|59.2|57.8|59.31|57.91|59.17|57.77|93
1660472400000|2022-08-14 10:20:00|59.19|57.79|59.23|57.83|59.25|57.85|59.16|57.76|66
1660472700000|2022-08-14 10:25:00|59.24|57.84|59.29|57.89|59.35|57.95|59.23|57.83|38
1660473000000|2022-08-14 10:30:00|59.28|57.88|59.27|57.87|59.33|57.93|59.26|57.86|23
1660473300000|2022-08-14 10:35:00|59.26|57.86|59.23|57.83|59.28|57.88|59.22|57.82|54
1660473600000|2022-08-14 10:40:00|59.22|57.82|59.15|57.75|59.23|57.83|59.11|57.71|61
1660473900000|2022-08-14 10:45:00|59.16|57.76|59.24|57.84|59.25|57.85|59.14|57.74|42
1660474200000|2022-08-14 10:50:00|59.23|57.83|59.21|57.81|59.29|57.89|59.16|57.76|53
1660474500000|2022-08-14 10:55:00|59.2|57.8|59.08|57.68|59.2|57.8|58.95|57.55|81
1660474800000|2022-08-14 11:00:00|59.07|57.67|59.16|57.76|59.18|57.78|58.91|57.51|122
1660475100000|2022-08-14 11:05:00|59.15|57.75|59.03|57.63|59.15|57.75|59.02|57.62|73
1660475400000|2022-08-14 11:10:00|59.04|57.64|59.11|57.71|59.14|57.74|59.04|57.64|66
1660475700000|2022-08-14 11:15:00|59.12|57.72|59.08|57.68|59.15|57.75|59.08|57.68|72
1660476000000|2022-08-14 11:20:00|59.09|57.69|59.12|57.72|59.13|57.73|59.06|57.66|60
1660476300000|2022-08-14 11:25:00|59.11|57.71|59.12|57.72|59.12|57.72|59.04|57.64|36
1660476600000|2022-08-14 11:30:00|59.11|57.71|59.08|57.68|59.16|57.76|59.05|57.65|30
1660476900000|2022-08-14 11:35:00|59.09|57.69|58.96|57.56|59.09|57.69|58.86|57.46|156
1660477200000|2022-08-14 11:40:00|58.97|57.57|58.7|57.3|58.97|57.57|58.66|57.26|170
1660477500000|2022-08-14 11:45:00|58.71|57.31|58.85|57.45|58.91|57.51|58.71|57.31|125
1660477800000|2022-08-14 11:50:00|58.86|57.46|58.81|57.41|58.89|57.49|58.8|57.4|61
1660478100000|2022-08-14 11:55:00|58.8|57.4|58.81|57.41|58.81|57.41|58.73|57.33|51
1660478400000|2022-08-14 12:00:00|58.8|57.4|58.71|57.31|58.81|57.41|58.63|57.23|135
1660478700000|2022-08-14 12:05:00|58.72|57.32|58.63|57.23|58.76|57.36|58.63|57.23|116
1660479000000|2022-08-14 12:10:00|58.64|57.24|58.56|57.16|58.66|57.26|58.46|57.06|173
1660479300000|2022-08-14 12:15:00|58.57|57.17|58.6|57.2|58.84|57.44|58.57|57.17|120
1660479600000|2022-08-14 12:20:00|58.59|57.19|58.65|57.25|58.68|57.28|58.58|57.18|50
1660479900000|2022-08-14 12:25:00|58.66|57.26|58.69|57.29|58.72|57.32|58.64|57.24|88
1660480200000|2022-08-14 12:30:00|58.68|57.28|58.76|57.36|58.78|57.38|58.67|57.27|116
1660480500000|2022-08-14 12:35:00|58.77|57.37|58.86|57.46|58.96|57.56|58.77|57.37|122
1660480800000|2022-08-14 12:40:00|58.87|57.47|58.84|57.44|58.89|57.49|58.83|57.43|84
1660481100000|2022-08-14 12:45:00|58.85|57.45|58.79|57.39|58.88|57.48|58.78|57.38|74
1660481400000|2022-08-14 12:50:00|58.78|57.38|58.86|57.46|58.88|57.48|58.76|57.36|83
1660481700000|2022-08-14 12:55:00|58.87|57.47|58.87|57.47|58.9|57.5|58.86|57.46|55
1660482000000|2022-08-14 13:00:00|58.86|57.46|58.9|57.5|58.9|57.5|58.8|57.4|79
1660482300000|2022-08-14 13:05:00|58.89|57.49|58.82|57.42|58.9|57.5|58.78|57.38|56
1660482600000|2022-08-14 13:10:00|58.83|57.43|58.8|57.4|58.87|57.47|58.8|57.4|63
1660482900000|2022-08-14 13:15:00|58.79|57.39|58.54|57.14|58.79|57.39|58.37|56.97|223
1660483200000|2022-08-14 13:20:00|58.55|57.15|58.5|57.1|58.61|57.21|58.5|57.1|153
1660483500000|2022-08-14 13:25:00|58.49|57.09|58.38|56.98|58.51|57.11|58.37|56.97|163
1660483800000|2022-08-14 13:30:00|58.37|56.97|57.98|56.58|58.39|56.99|57.86|56.46|248
1660484100000|2022-08-14 13:35:00|57.97|56.57|58.2|56.8|58.2|56.8|57.87|56.47|286
1660484400000|2022-08-14 13:40:00|58.19|56.79|58.16|56.76|58.25|56.85|58.04|56.64|171
1660484700000|2022-08-14 13:45:00|58.15|56.75|58.33|56.93|58.37|56.97|58.12|56.72|165
1660485000000|2022-08-14 13:50:00|58.34|56.94|58.3|56.9|58.41|57.01|58.26|56.86|119
1660485300000|2022-08-14 13:55:00|58.29|56.89|58.24|56.84|58.32|56.92|58.17|56.77|123
1660485600000|2022-08-14 14:00:00|58.23|56.83|58.27|56.87|58.27|56.87|58.16|56.76|67
1660485900000|2022-08-14 14:05:00|58.26|56.86|58.24|56.84|58.3|56.9|58.21|56.81|61
1660486200000|2022-08-14 14:10:00|58.25|56.85|58.28|56.88|58.36|56.96|58.25|56.85|69
1660486500000|2022-08-14 14:15:00|58.29|56.89|58.46|57.06|58.46|57.06|58.29|56.89|61
1660486800000|2022-08-14 14:20:00|58.45|57.05|58.39|56.99|58.46|57.06|58.33|56.93|67
1660487100000|2022-08-14 14:25:00|58.38|56.98|58.29|56.89|58.4|57|58.28|56.88|62
1660487400000|2022-08-14 14:30:00|58.28|56.88|58.22|56.82|58.29|56.89|58.12|56.72|117
1660487700000|2022-08-14 14:35:00|58.24|56.84|58.23|56.83|58.26|56.86|58.16|56.76|71
1660488000000|2022-08-14 14:40:00|58.22|56.82|58.3|56.9|58.3|56.9|58.2|56.8|40
1660488300000|2022-08-14 14:45:00|58.31|56.91|58.36|56.96|58.36|56.96|58.25|56.85|59
1660488600000|2022-08-14 14:50:00|58.37|56.97|58.33|56.93|58.38|56.98|58.27|56.87|49
1660488900000|2022-08-14 14:55:00|58.34|56.94|58.38|56.98|58.4|57|58.33|56.93|28
1660489200000|2022-08-14 15:00:00|58.37|56.97|58.46|57.06|58.46|57.06|58.34|56.94|63
1660489500000|2022-08-14 15:05:00|58.47|57.07|58.31|56.91|58.48|57.08|58.3|56.9|70
1660489800000|2022-08-14 15:10:00|58.32|56.92|58.16|56.76|58.32|56.92|58.15|56.75|97
1660490100000|2022-08-14 15:15:00|58.15|56.75|58.24|56.84|58.24|56.84|58.07|56.67|58
1660490400000|2022-08-14 15:20:00|58.25|56.85|58.34|56.94|58.34|56.94|58.19|56.79|86
1660490700000|2022-08-14 15:25:00|58.33|56.93|58.22|56.82|58.33|56.93|58.19|56.79|65
1660491000000|2022-08-14 15:30:00|58.2|56.8|58.3|56.9|58.32|56.92|58.18|56.78|60
1660491300000|2022-08-14 15:35:00|58.31|56.91|58.41|57.01|58.41|57.01|58.3|56.9|40
1660491600000|2022-08-14 15:40:00|58.42|57.02|58.35|56.95|58.43|57.03|58.35|56.95|22
1660491900000|2022-08-14 15:45:00|58.36|56.96|58.45|57.05|58.47|57.07|58.36|56.96|43
1660492200000|2022-08-14 15:50:00|58.47|57.07|58.52|57.12|58.52|57.12|58.47|57.07|43
1660492500000|2022-08-14 15:55:00|58.53|57.13|58.61|57.21|58.62|57.22|58.52|57.12|63
1660492800000|2022-08-14 16:00:00|58.6|57.2|58.62|57.22|58.73|57.33|58.52|57.12|93
1660493100000|2022-08-14 16:05:00|58.61|57.21|58.49|57.09|58.69|57.29|58.49|57.09|92
1660493400000|2022-08-14 16:10:00|58.5|57.1|58.52|57.12|58.6|57.2|58.48|57.08|91
1660493700000|2022-08-14 16:15:00|58.51|57.11|58.58|57.18|58.58|57.18|58.35|56.95|91
1660494000000|2022-08-14 16:20:00|58.57|57.17|58.57|57.17|58.62|57.22|58.55|57.15|81
1660494300000|2022-08-14 16:25:00|58.56|57.16|58.5|57.1|58.56|57.16|58.45|57.05|93
1660494600000|2022-08-14 16:30:00|58.49|57.09|58.47|57.07|58.52|57.12|58.42|57.02|87
1660494900000|2022-08-14 16:35:00|58.46|57.06|58.31|56.91|58.54|57.14|58.31|56.91|117
1660495200000|2022-08-14 16:40:00|58.3|56.9|58.06|56.66|58.38|56.98|58.01|56.61|176
1660495500000|2022-08-14 16:45:00|58.05|56.65|57.62|56.22|58.17|56.77|57.58|56.18|294
1660495800000|2022-08-14 16:50:00|57.63|56.23|57.65|56.25|57.83|56.43|57.57|56.17|333
1660496100000|2022-08-14 16:55:00|57.64|56.24|57.29|55.89|57.66|56.26|57.28|55.88|360
1660496400000|2022-08-14 17:00:00|57.28|55.88|57.18|55.78|57.38|55.98|56.94|55.54|401
1660496700000|2022-08-14 17:05:00|57.17|55.77|57.05|55.65|57.31|55.91|57.05|55.65|349
1660497000000|2022-08-14 17:10:00|57.04|55.64|57.24|55.84|57.29|55.89|57.04|55.64|228
1660497300000|2022-08-14 17:15:00|57.25|55.85|57.5|56.1|57.59|56.19|57.25|55.85|210
1660497600000|2022-08-14 17:20:00|57.51|56.11|57.37|55.97|57.58|56.18|57.32|55.92|179
1660497900000|2022-08-14 17:25:00|57.36|55.96|57.4|56|57.43|56.03|57.2|55.8|144
1660498200000|2022-08-14 17:30:00|57.41|56.01|57.39|55.99|57.52|56.12|57.33|55.93|169
1660498500000|2022-08-14 17:35:00|57.4|56|57.53|56.13|57.53|56.13|57.37|55.97|95
1660498800000|2022-08-14 17:40:00|57.52|56.12|57.53|56.13|57.54|56.14|57.44|56.04|77
1660499100000|2022-08-14 17:45:00|57.52|56.12|57.49|56.09|57.53|56.13|57.38|55.98|92
1660499400000|2022-08-14 17:50:00|57.48|56.08|57.31|55.91|57.48|56.08|57.31|55.91|119
1660499700000|2022-08-14 17:55:00|57.32|55.92|57.26|55.86|57.32|55.92|57.18|55.78|137
1660500000000|2022-08-14 18:00:00|57.25|55.85|57.11|55.71|57.32|55.92|56.96|55.56|241
1660500300000|2022-08-14 18:05:00|57.12|55.72|57.45|56.05|57.46|56.06|57.08|55.68|197
1660500600000|2022-08-14 18:10:00|57.44|56.04|57.31|55.91|57.45|56.05|57.31|55.91|121
1660500900000|2022-08-14 18:15:00|57.32|55.92|57.3|55.9|57.4|56|57.27|55.87|84
1660501200000|2022-08-14 18:20:00|57.31|55.91|57.27|55.87|57.38|55.98|57.25|55.85|79
1660501500000|2022-08-14 18:25:00|57.28|55.88|57.38|55.98|57.4|56|57.28|55.88|97
1660501800000|2022-08-14 18:30:00|57.37|55.97|57.47|56.07|57.52|56.12|57.36|55.96|113
1660502100000|2022-08-14 18:35:00|57.46|56.06|57.5|56.1|57.58|56.18|57.46|56.06|99
1660502400000|2022-08-14 18:40:00|57.51|56.11|57.52|56.12|57.57|56.17|57.47|56.07|122
1660502700000|2022-08-14 18:45:00|57.53|56.13|57.52|56.12|57.58|56.18|57.47|56.07|55
1660503000000|2022-08-14 18:50:00|57.51|56.11|57.57|56.17|57.57|56.17|57.47|56.07|43
1660503300000|2022-08-14 18:55:00|57.56|56.16|57.56|56.16|57.58|56.18|57.5|56.1|50
1660503600000|2022-08-14 19:00:00|57.57|56.17|57.56|56.16|57.59|56.19|57.48|56.08|85
1660503900000|2022-08-14 19:05:00|57.55|56.15|57.58|56.18|57.58|56.18|57.52|56.12|24
1660504200000|2022-08-14 19:10:00|57.59|56.19|57.65|56.25|57.69|56.29|57.55|56.15|37
1660504500000|2022-08-14 19:15:00|57.66|56.26|57.58|56.18|57.67|56.27|57.56|56.16|41
1660504800000|2022-08-14 19:20:00|57.57|56.17|57.54|56.14|57.57|56.17|57.39|55.99|78
1660505100000|2022-08-14 19:25:00|57.55|56.15|57.38|55.98|57.56|56.16|57.34|55.94|61
1660505400000|2022-08-14 19:30:00|57.37|55.97|57.39|55.99|57.39|55.99|57.32|55.92|48
1660505700000|2022-08-14 19:35:00|57.4|56|57.4|56|57.42|56.02|57.35|55.95|39
1660506000000|2022-08-14 19:40:00|57.41|56.01|57.35|55.95|57.45|56.05|57.32|55.92|45
1660506300000|2022-08-14 19:45:00|57.34|55.94|57.46|56.06|57.47|56.07|57.33|55.93|50
1660506600000|2022-08-14 19:50:00|57.45|56.05|57.5|56.1|57.51|56.11|57.41|56.01|28
1660506900000|2022-08-14 19:55:00|57.51|56.11|57.51|56.11|57.54|56.14|57.49|56.09|32
1660507200000|2022-08-14 20:00:00|57.52|56.12|57.47|56.07|57.52|56.12|57.39|55.99|68
1660507500000|2022-08-14 20:05:00|57.45|56.05|57.4|56|57.49|56.09|57.4|56|42
1660507800000|2022-08-14 20:10:00|57.39|55.99|57.54|56.14|57.56|56.16|57.38|55.98|37
1660508100000|2022-08-14 20:15:00|57.53|56.13|57.61|56.21|57.69|56.29|57.53|56.13|84
1660508400000|2022-08-14 20:20:00|57.62|56.22|57.56|56.16|57.66|56.26|57.47|56.07|68
1660508700000|2022-08-14 20:25:00|57.55|56.15|57.54|56.14|57.57|56.17|57.53|56.13|42
1660509000000|2022-08-14 20:30:00|57.55|56.15|57.45|56.05|57.55|56.15|57.41|56.01|39
1660509300000|2022-08-14 20:35:00|57.44|56.04|57.47|56.07|57.48|56.08|57.4|56|27
1660509600000|2022-08-14 20:40:00|57.48|56.08|57.48|56.08|57.53|56.13|57.46|56.06|19
1660509900000|2022-08-14 20:45:00|57.47|56.07|57.49|56.09|57.52|56.12|57.46|56.06|25
1660510200000|2022-08-14 20:50:00|57.5|56.1|57.55|56.15|57.55|56.15|57.49|56.09|28
1660510500000|2022-08-14 20:55:00|57.56|56.16|57.56|56.16|57.59|56.19|57.54|56.14|60
1660510800000|2022-08-14 21:00:00|57.55|56.15|57.49|56.09|57.58|56.18|57.49|56.09|56
1660511100000|2022-08-14 21:05:00|57.48|56.08|57.55|56.15|57.56|56.16|57.47|56.07|65
1660511400000|2022-08-14 21:10:00|57.56|56.16|57.69|56.29|57.7|56.3|57.55|56.15|79
1660511700000|2022-08-14 21:15:00|57.7|56.3|57.7|56.3|57.77|56.37|57.7|56.3|111
1660512000000|2022-08-14 21:20:00|57.69|56.29|57.83|56.43|57.83|56.43|57.66|56.26|92
1660512300000|2022-08-14 21:25:00|57.82|56.42|57.84|56.44|57.9|56.5|57.78|56.38|113
1660512600000|2022-08-14 21:30:00|57.83|56.43|57.83|56.43|57.9|56.5|57.79|56.39|151
1660512900000|2022-08-14 21:35:00|57.84|56.44|57.72|56.32|57.84|56.44|57.67|56.27|66
1660513200000|2022-08-14 21:40:00|57.73|56.33|57.8|56.4|57.82|56.42|57.72|56.32|35
1660513500000|2022-08-14 21:45:00|57.79|56.39|57.73|56.33|57.8|56.4|57.7|56.3|46
1660513800000|2022-08-14 21:50:00|57.74|56.34|57.65|56.25|57.75|56.35|57.64|56.24|60
1660514100000|2022-08-14 21:55:00|57.64|56.24|57.76|56.36|57.76|56.36|57.63|56.23|80
1660514400000|2022-08-14 22:00:00|57.75|56.35|57.41|56.01|57.75|56.35|57.41|56.01|172
1660514700000|2022-08-14 22:05:00|57.4|56|57.39|55.99|57.44|56.04|57.2|55.8|195
1660515000000|2022-08-14 22:10:00|57.41|56.01|57.23|55.83|57.41|56.01|57.21|55.81|144
1660515300000|2022-08-14 22:15:00|57.22|55.82|57.27|55.87|57.29|55.89|57.08|55.68|249
1660515600000|2022-08-14 22:20:00|57.28|55.88|57.42|56.02|57.44|56.04|57.21|55.81|144
1660515900000|2022-08-14 22:25:00|57.41|56.01|57.58|56.18|57.58|56.18|57.41|56.01|159
1660516200000|2022-08-14 22:30:00|57.57|56.17|57.65|56.25|57.72|56.32|57.54|56.14|187
1660516500000|2022-08-14 22:35:00|57.64|56.24|57.8|56.4|57.83|56.43|57.63|56.23|150
1660516800000|2022-08-14 22:40:00|57.79|56.39|57.81|56.41|57.82|56.42|57.75|56.35|68
1660517100000|2022-08-14 22:45:00|57.8|56.4|57.79|56.39|57.83|56.43|57.76|56.36|97
1660517400000|2022-08-14 22:50:00|57.8|56.4|57.96|56.56|58.02|56.62|57.79|56.39|144
1660517700000|2022-08-14 22:55:00|57.98|56.58|57.71|56.31|57.99|56.59|57.69|56.29|175
1660518000000|2022-08-14 23:00:00|57.7|56.3|57.81|56.41|57.81|56.41|57.59|56.19|262
1660518300000|2022-08-14 23:05:00|57.8|56.4|57.74|56.34|57.91|56.51|57.71|56.31|143
1660518600000|2022-08-14 23:10:00|57.73|56.33|57.75|56.35|57.76|56.36|57.65|56.25|108
1660518900000|2022-08-14 23:15:00|57.76|56.36|57.85|56.45|57.93|56.53|57.76|56.36|146
1660519200000|2022-08-14 23:20:00|57.84|56.44|57.93|56.53|57.96|56.56|57.83|56.43|172
1660519500000|2022-08-14 23:25:00|57.92|56.52|57.76|56.36|57.92|56.52|57.76|56.36|162
1660519800000|2022-08-14 23:30:00|57.74|56.34|57.65|56.25|57.74|56.34|57.56|56.16|193
1660520100000|2022-08-14 23:35:00|57.63|56.23|57.8|56.4|57.87|56.47|57.63|56.23|104
1660520400000|2022-08-14 23:40:00|57.81|56.41|57.81|56.41|57.86|56.46|57.72|56.32|96
1660520700000|2022-08-14 23:45:00|57.82|56.42|57.76|56.36|57.84|56.44|57.75|56.35|139
1660521000000|2022-08-14 23:50:00|57.77|56.37|57.74|56.34|57.77|56.7|57.39|56.27|89
1660521300000|2022-08-14 23:55:00|57.75|56.35|57.67|56.27|57.76|56.36|57.62|56.22|52
1660521600000|2022-08-15 00:00:00|57.68|56.28|57.67|56.27|57.7|56.3|57.58|56.18|148
1660521900000|2022-08-15 00:05:00|57.66|56.26|57.32|55.92|57.68|56.28|57.31|55.91|272
1660522200000|2022-08-15 00:10:00|57.31|55.91|57.24|55.84|57.36|55.96|57.2|55.8|161
1660522500000|2022-08-15 00:15:00|57.23|55.83|57.38|55.98|57.42|56.02|57.1|55.7|245
1660522800000|2022-08-15 00:20:00|57.39|55.99|57.51|56.11|57.61|56.21|57.38|55.98|234
1660523100000|2022-08-15 00:25:00|57.52|56.12|57.38|55.98|57.52|56.12|57.36|55.96|165
1660523400000|2022-08-15 00:30:00|57.37|55.97|57.72|56.32|57.72|56.32|57.36|55.96|156
1660523700000|2022-08-15 00:35:00|57.71|56.31|57.94|56.54|57.95|56.55|57.71|56.31|301
1660524000000|2022-08-15 00:40:00|57.95|56.55|58.07|56.67|58.11|56.71|57.92|56.52|215
1660524300000|2022-08-15 00:45:00|58.06|56.66|58.03|56.63|58.12|56.72|58.01|56.61|158
1660524600000|2022-08-15 00:50:00|58.02|56.62|58.09|56.69|58.14|56.74|57.99|56.59|148
1660524900000|2022-08-15 00:55:00|58.08|56.68|58.21|56.81|58.22|56.82|58.08|56.68|196
1660525200000|2022-08-15 01:00:00|58.2|56.8|58.11|56.71|58.23|56.83|58.1|56.7|173
1660525500000|2022-08-15 01:05:00|58.12|56.72|58.11|56.71|58.15|56.75|57.99|56.59|122
1660525800000|2022-08-15 01:10:00|58.12|56.72|57.82|56.42|58.14|56.74|57.82|56.42|123
1660526100000|2022-08-15 01:15:00|57.83|56.43|58|56.6|58.03|56.63|57.75|56.35|161
1660526400000|2022-08-15 01:20:00|58.01|56.61|57.92|56.52|58.01|56.61|57.83|56.43|246
1660526700000|2022-08-15 01:25:00|57.91|56.51|57.87|56.47|57.92|56.52|57.82|56.42|172
1660527000000|2022-08-15 01:30:00|57.86|56.46|57.99|56.59|58.15|56.75|57.83|56.43|212
1660527300000|2022-08-15 01:35:00|58|56.6|58.05|56.65|58.11|56.71|57.96|56.56|157
1660527600000|2022-08-15 01:40:00|58.06|56.66|58.05|56.65|58.18|56.78|57.98|56.58|231
1660527900000|2022-08-15 01:45:00|58.06|56.66|58.16|56.76|58.2|56.8|58.03|56.63|223
1660528200000|2022-08-15 01:50:00|58.15|56.75|58.14|56.74|58.24|56.84|58.11|56.71|175
1660528500000|2022-08-15 01:55:00|58.15|56.75|58.26|56.86|58.32|56.92|58.14|56.74|253
1660528800000|2022-08-15 02:00:00|58.25|56.85|58.15|56.75|58.27|56.87|58.11|56.71|175
1660529100000|2022-08-15 02:05:00|58.14|56.74|58.29|56.89|58.32|56.92|58.14|56.74|162
1660529400000|2022-08-15 02:10:00|58.28|56.88|58.3|56.9|58.34|56.94|58.26|56.86|178
1660529700000|2022-08-15 02:15:00|58.31|56.91|58.38|56.98|58.38|56.98|58.3|56.9|124
1660530000000|2022-08-15 02:20:00|58.37|56.97|58.4|57|58.43|57.03|58.35|56.95|112
1660530300000|2022-08-15 02:25:00|58.41|57.01|58.44|57.04|58.44|57.04|58.37|56.97|104
1660530600000|2022-08-15 02:30:00|58.45|57.05|58.59|57.19|58.6|57.2|58.39|56.99|213
1660530900000|2022-08-15 02:35:00|58.58|57.18|58.6|57.2|58.65|57.25|58.56|57.16|196
1660531200000|2022-08-15 02:40:00|58.61|57.21|58.62|57.22|58.68|57.28|58.53|57.13|262
1660531500000|2022-08-15 02:45:00|58.63|57.23|58.62|57.22|58.68|57.28|58.48|57.08|272
1660531800000|2022-08-15 02:50:00|58.63|57.23|58.6|57.2|58.66|57.26|58.59|57.19|187
1660532100000|2022-08-15 02:55:00|58.61|57.21|58.59|57.19|58.67|57.27|58.58|57.18|191
1660532400000|2022-08-15 03:00:00|58.6|57.2|58.52|57.12|58.6|57.2|58.47|57.07|275
1660532700000|2022-08-15 03:05:00|58.53|57.13|58.37|56.97|58.56|57.16|58.31|56.91|182
1660533000000|2022-08-15 03:10:00|58.38|56.98|58.87|57.47|58.9|57.5|58.38|56.98|163
1660533300000|2022-08-15 03:15:00|58.86|57.46|58.69|57.29|58.89|57.49|58.65|57.25|292
1660533600000|2022-08-15 03:20:00|58.71|57.31|58.56|57.16|58.78|57.38|58.43|57.03|248
1660533900000|2022-08-15 03:25:00|58.55|57.15|58.53|57.13|58.68|57.28|58.5|57.1|186
1660534200000|2022-08-15 03:30:00|58.52|57.12|58.52|57.12|58.55|57.15|58.45|57.05|206
1660534500000|2022-08-15 03:35:00|58.53|57.13|58.3|56.9|58.53|57.13|58.3|56.9|253
1660534800000|2022-08-15 03:40:00|58.29|56.89|58.07|56.67|58.3|56.9|57.96|56.56|434
1660535100000|2022-08-15 03:45:00|58.06|56.66|58.12|56.72|58.25|56.85|58.05|56.65|369
1660535400000|2022-08-15 03:50:00|58.11|56.71|58.12|56.72|58.21|56.81|58.11|56.71|301
1660535700000|2022-08-15 03:55:00|58.13|56.73|58.23|56.83|58.27|56.87|58.12|56.72|260
1660536000000|2022-08-15 04:00:00|58.21|56.81|58.15|56.75|58.28|56.88|58.13|56.73|280
1660536300000|2022-08-15 04:05:00|58.16|56.76|57.92|56.52|58.18|56.78|57.91|56.51|339
1660536600000|2022-08-15 04:10:00|57.89|56.49|58.03|56.63|58.03|56.63|57.88|56.48|121
1660536900000|2022-08-15 04:15:00|58.02|56.62|58.03|56.63|58.15|56.75|57.99|56.59|95
1660537200000|2022-08-15 04:20:00|58.04|56.64|58.03|56.63|58.07|56.67|57.94|56.54|118
1660537500000|2022-08-15 04:25:00|58.02|56.62|57.9|56.5|58.02|56.62|57.87|56.47|89
1660537800000|2022-08-15 04:30:00|57.89|56.49|57.99|56.59|58.03|56.63|57.85|56.45|141
1660538100000|2022-08-15 04:35:00|58|56.6|58.01|56.61|58.05|56.65|57.96|56.56|123
1660538400000|2022-08-15 04:40:00|58.02|56.62|58.11|56.71|58.15|56.75|58.01|56.61|123
1660538700000|2022-08-15 04:45:00|58.1|56.7|57.94|56.54|58.13|56.73|57.92|56.52|115
1660539000000|2022-08-15 04:50:00|57.95|56.55|58.09|56.69|58.27|56.87|57.93|56.53|138
1660539300000|2022-08-15 04:55:00|58.1|56.7|58.04|56.64|58.17|56.77|58.02|56.62|123
1660539600000|2022-08-15 05:00:00|58.05|56.65|58.26|56.86|58.38|56.98|58.04|56.64|243
1660539900000|2022-08-15 05:05:00|58.25|56.85|58.08|56.68|58.3|56.9|58.06|56.66|221
1660540200000|2022-08-15 05:10:00|58.09|56.69|58.03|56.63|58.09|56.69|57.93|56.53|219
1660540500000|2022-08-15 05:15:00|58.04|56.64|57.99|56.59|58.05|56.65|57.96|56.56|147
1660540800000|2022-08-15 05:20:00|57.98|56.58|57.96|56.56|58.07|56.67|57.96|56.56|170
1660541100000|2022-08-15 05:25:00|57.95|56.55|58.07|56.67|58.09|56.69|57.91|56.51|146
1660541400000|2022-08-15 05:30:00|58.06|56.66|57.91|56.51|58.13|56.73|57.9|56.5|131
1660541700000|2022-08-15 05:35:00|57.9|56.5|57.72|56.32|57.9|56.5|57.65|56.25|256
1660542000000|2022-08-15 05:40:00|57.73|56.33|57.74|56.34|57.78|56.38|57.7|56.3|163
1660542300000|2022-08-15 05:45:00|57.76|56.36|57.61|56.21|57.79|56.39|57.55|56.15|220
1660542600000|2022-08-15 05:50:00|57.62|56.22|57.6|56.2|57.69|56.29|57.59|56.19|93
1660542900000|2022-08-15 05:55:00|57.59|56.19|57.6|56.2|57.63|56.23|57.58|56.18|90
1660543200000|2022-08-15 06:00:00|57.59|56.19|57.39|55.99|57.64|56.24|57.39|55.99|163
1660543500000|2022-08-15 06:05:00|57.38|55.98|57.19|55.79|57.43|56.03|57.11|55.71|270
1660543800000|2022-08-15 06:10:00|57.2|55.8|56.92|55.52|57.25|55.85|56.85|55.45|301
1660544100000|2022-08-15 06:15:00|56.91|55.51|56.75|55.35|57.03|55.63|56.73|55.33|378
1660544400000|2022-08-15 06:20:00|56.74|55.34|56.55|55.15|56.76|55.36|56.52|55.12|350
1660544700000|2022-08-15 06:25:00|56.56|55.16|56.48|55.08|56.58|55.18|56.35|54.95|369
1660545000000|2022-08-15 06:30:00|56.47|55.07|56.36|54.96|56.49|55.09|56.35|54.95|295
1660545300000|2022-08-15 06:35:00|56.37|54.97|56.25|54.85|56.47|55.07|56.12|54.72|419
1660545600000|2022-08-15 06:40:00|56.24|54.84|56.34|54.94|56.39|54.99|56.22|54.82|239
1660545900000|2022-08-15 06:45:00|56.33|54.93|56.15|54.75|56.37|54.97|56.11|54.71|285
1660546200000|2022-08-15 06:50:00|56.14|54.74|55.98|54.58|56.17|54.77|55.8|54.4|379
1660546500000|2022-08-15 06:55:00|55.97|54.57|56.04|54.64|56.1|54.7|55.89|54.49|400
1660546800000|2022-08-15 07:00:00|56.01|54.61|56.1|54.7|56.11|54.71|55.85|54.45|364
1660547100000|2022-08-15 07:05:00|56.09|54.69|55.94|54.54|56.11|54.71|55.93|54.53|258
1660547400000|2022-08-15 07:10:00|55.93|54.53|55.91|54.51|55.99|54.59|55.86|54.46|328
1660547700000|2022-08-15 07:15:00|55.92|54.52|56.08|54.68|56.09|54.69|55.88|54.48|248
1660548000000|2022-08-15 07:20:00|56.07|54.67|56.04|54.64|56.08|54.68|55.97|54.57|224
1660548300000|2022-08-15 07:25:00|56.05|54.65|56.09|54.69|56.1|54.7|55.98|54.58|152
1660548600000|2022-08-15 07:30:00|56.1|54.7|56.18|54.78|56.21|54.81|56.1|54.7|260
1660548900000|2022-08-15 07:35:00|56.17|54.77|55.58|54.18|56.17|54.77|55.57|54.17|338
1660549200000|2022-08-15 07:40:00|55.57|54.17|55.85|54.45|55.94|54.54|55.57|54.17|454
1660549500000|2022-08-15 07:45:00|55.86|54.46|55.82|54.42|55.92|54.52|55.78|54.38|330
1660549800000|2022-08-15 07:50:00|55.81|54.41|55.95|54.55|55.97|54.57|55.76|54.36|261
1660550100000|2022-08-15 07:55:00|55.96|54.56|55.91|54.51|55.96|54.56|55.85|54.45|229
1660550400000|2022-08-15 08:00:00|55.9|54.5|55.75|54.35|55.92|54.52|55.7|54.3|287
1660550700000|2022-08-15 08:05:00|55.76|54.36|55.72|54.32|55.87|54.47|55.7|54.3|260
1660551000000|2022-08-15 08:10:00|55.71|54.31|55.48|54.08|55.72|54.32|55.47|54.07|228
1660551300000|2022-08-15 08:15:00|55.49|54.09|55.65|54.25|55.7|54.3|55.21|53.81|394
1660551600000|2022-08-15 08:20:00|55.64|54.24|55.67|54.27|55.79|54.39|55.61|54.21|257
1660551900000|2022-08-15 08:25:00|55.68|54.28|55.71|54.31|55.76|54.36|55.66|54.26|153
1660552200000|2022-08-15 08:30:00|55.72|54.32|55.73|54.33|55.78|54.38|55.7|54.3|214
1660552500000|2022-08-15 08:35:00|55.74|54.34|55.81|54.41|55.82|54.42|55.73|54.33|206
1660552800000|2022-08-15 08:40:00|55.8|54.4|55.78|54.38|55.86|54.46|55.76|54.36|140
1660553100000|2022-08-15 08:45:00|55.79|54.39|55.82|54.42|55.84|54.44|55.72|54.32|227
1660553400000|2022-08-15 08:50:00|55.81|54.41|55.93|54.53|55.94|54.54|55.75|54.35|164
1660553700000|2022-08-15 08:55:00|55.92|54.52|56.01|54.61|56.02|54.62|55.88|54.48|125
1660554000000|2022-08-15 09:00:00|56.02|54.62|56|54.6|56.12|54.72|55.96|54.56|197
1660554300000|2022-08-15 09:05:00|55.99|54.59|55.85|54.45|56|54.6|55.83|54.43|267
1660554600000|2022-08-15 09:10:00|55.84|54.44|55.84|54.44|55.91|54.51|55.82|54.42|181
1660554900000|2022-08-15 09:15:00|55.83|54.43|55.75|54.35|55.86|54.46|55.7|54.3|206
1660555200000|2022-08-15 09:20:00|55.76|54.36|55.77|54.37|55.78|54.38|55.71|54.31|182
1660555500000|2022-08-15 09:25:00|55.76|54.36|55.69|54.29|55.79|54.39|55.65|54.25|148
1660555800000|2022-08-15 09:30:00|55.7|54.3|55.79|54.39|55.9|54.5|55.69|54.29|201
1660556100000|2022-08-15 09:35:00|55.78|54.38|55.82|54.42|55.92|54.52|55.76|54.36|217
1660556400000|2022-08-15 09:40:00|55.83|54.43|56.02|54.62|56.03|54.63|55.81|54.41|147
1660556700000|2022-08-15 09:45:00|56.03|54.63|56.11|54.71|56.21|54.81|55.97|54.57|142
1660557000000|2022-08-15 09:50:00|56.1|54.7|56.12|54.72|56.17|54.77|56.06|54.66|309
1660557300000|2022-08-15 09:55:00|56.11|54.71|56.14|54.74|56.14|54.74|56|54.6|279
1660557600000|2022-08-15 10:00:00|56.13|54.73|56.21|54.81|56.23|54.83|56.07|54.67|316
1660557900000|2022-08-15 10:05:00|56.2|54.8|56.06|54.66|56.22|54.82|56.06|54.66|206
1660558200000|2022-08-15 10:10:00|56.04|54.64|56.19|54.79|56.2|54.8|56.02|54.62|273
1660558500000|2022-08-15 10:15:00|56.2|54.8|56.19|54.79|56.2|54.8|56.13|54.73|203
1660558800000|2022-08-15 10:20:00|56.17|54.77|56.09|54.69|56.19|54.79|56.03|54.63|236
1660559100000|2022-08-15 10:25:00|56.08|54.68|56.15|54.75|56.17|54.77|56.06|54.66|177
1660559400000|2022-08-15 10:30:00|56.16|54.76|56.07|54.67|56.19|54.79|55.98|54.58|244
1660559700000|2022-08-15 10:35:00|56.08|54.68|56.08|54.68|56.08|54.68|56.01|54.61|207
1660560000000|2022-08-15 10:40:00|56.07|54.67|55.95|54.55|56.11|54.71|55.93|54.53|298
1660560300000|2022-08-15 10:45:00|55.93|54.53|56.1|54.7|56.19|54.79|55.92|54.52|287
1660560600000|2022-08-15 10:50:00|56.12|54.72|56.26|54.86|56.28|54.88|56.06|54.66|305
1660560900000|2022-08-15 10:55:00|56.25|54.85|56.45|55.05|56.9|55.5|56.25|54.85|394
1660561200000|2022-08-15 11:00:00|56.44|55.04|56.61|55.21|56.68|55.28|56.4|55|345
1660561500000|2022-08-15 11:05:00|56.62|55.22|56.51|55.11|56.67|55.27|56.45|55.05|261
1660561800000|2022-08-15 11:10:00|56.5|55.1|56.5|55.1|56.6|55.2|56.49|55.09|199
1660562100000|2022-08-15 11:15:00|56.49|55.09|56.55|55.15|56.63|55.23|56.49|55.09|174
1660562400000|2022-08-15 11:20:00|56.54|55.14|56.57|55.17|56.64|55.24|56.48|55.08|240
1660562700000|2022-08-15 11:25:00|56.58|55.18|56.58|55.18|56.62|55.22|56.53|55.13|157
1660563000000|2022-08-15 11:30:00|56.57|55.17|56.38|54.98|56.61|55.21|56.28|54.88|286
1660563300000|2022-08-15 11:35:00|56.39|54.99|56.29|54.89|56.45|55.05|56.27|54.87|262
1660563600000|2022-08-15 11:40:00|56.3|54.9|56.3|54.9|56.34|54.94|56.27|54.87|198
1660563900000|2022-08-15 11:45:00|56.31|54.91|56.27|54.87|56.33|54.93|56.19|54.79|278
1660564200000|2022-08-15 11:50:00|56.26|54.86|56.15|54.75|56.28|54.88|56.12|54.72|251
1660564500000|2022-08-15 11:55:00|56.16|54.76|56.22|54.82|56.28|54.88|56.16|54.76|239
1660564800000|2022-08-15 12:00:00|56.21|54.81|56.22|54.82|56.24|54.84|56.14|54.74|263
1660565100000|2022-08-15 12:05:00|56.21|54.81|56.44|55.04|56.53|55.13|56.21|54.81|215
1660565400000|2022-08-15 12:10:00|56.45|55.05|56.3|54.9|56.45|55.05|56.17|54.77|189
1660565700000|2022-08-15 12:15:00|56.31|54.91|56.5|55.1|56.55|55.15|56.3|54.9|239
1660566000000|2022-08-15 12:20:00|56.49|55.09|56.38|54.98|56.51|55.11|56.35|54.95|222
1660566300000|2022-08-15 12:25:00|56.39|54.99|56.49|55.09|56.53|55.13|56.37|54.97|173
1660566600000|2022-08-15 12:30:00|56.5|55.1|56.3|54.9|56.54|55.14|56.19|54.79|335
1660566900000|2022-08-15 12:35:00|56.31|54.91|56.29|54.89|56.33|54.93|56.23|54.83|204
1660567200000|2022-08-15 12:40:00|56.3|54.9|56.28|54.88|56.34|54.94|56.19|54.79|246
1660567500000|2022-08-15 12:45:00|56.27|54.87|56.11|54.71|56.27|54.87|56.07|54.67|225
1660567800000|2022-08-15 12:50:00|56.12|54.72|55.83|54.43|56.12|54.72|55.79|54.39|287
1660568100000|2022-08-15 12:55:00|55.84|54.44|55.94|54.54|56.02|54.62|55.71|54.31|345
1660568400000|2022-08-15 13:00:00|55.95|54.55|56.18|54.78|56.19|54.79|55.92|54.52|377
1660568700000|2022-08-15 13:05:00|56.19|54.79|56.33|54.93|56.36|54.96|56.13|54.73|297
1660569000000|2022-08-15 13:10:00|56.32|54.92|56.35|54.95|56.41|55.01|56.31|54.91|253
1660569300000|2022-08-15 13:15:00|56.34|54.94|56.39|54.99|56.43|55.03|56.33|54.93|211
1660569600000|2022-08-15 13:20:00|56.4|55|56.37|54.97|56.45|55.05|56.3|54.9|292
1660569900000|2022-08-15 13:25:00|56.38|54.98|56.42|55.02|56.43|55.03|56.36|54.96|185
1660570200000|2022-08-15 13:30:00|56.41|55.01|56.57|55.17|56.57|55.17|56.37|54.97|414
1660570500000|2022-08-15 13:35:00|56.56|55.16|56.47|55.07|56.59|55.19|56.31|54.91|330
1660570800000|2022-08-15 13:40:00|56.48|55.08|56.34|54.94|56.49|55.09|56.17|54.77|294
1660571100000|2022-08-15 13:45:00|56.35|54.95|56.46|55.06|56.54|55.14|56.29|54.89|315
1660571400000|2022-08-15 13:50:00|56.45|55.05|56.74|55.34|56.75|55.35|56.45|55.05|373
1660571700000|2022-08-15 13:55:00|56.73|55.33|56.84|55.44|56.93|55.53|56.66|55.26|401
1660572000000|2022-08-15 14:00:00|56.85|55.45|56.81|55.41|56.88|55.48|56.68|55.28|416
1660572300000|2022-08-15 14:05:00|56.82|55.42|57.02|55.62|57.03|55.63|56.76|55.36|404
1660572600000|2022-08-15 14:10:00|57.01|55.61|56.77|55.37|57.04|55.64|56.76|55.36|359
1660572900000|2022-08-15 14:15:00|56.76|55.36|56.87|55.47|56.88|55.48|56.75|55.35|281
1660573200000|2022-08-15 14:20:00|56.85|55.45|56.72|55.32|56.87|55.47|56.66|55.26|277
1660573500000|2022-08-15 14:25:00|56.7|55.3|56.86|55.46|56.9|55.5|56.7|55.3|334
1660573800000|2022-08-15 14:30:00|56.85|55.45|56.94|55.54|57.04|55.64|56.82|55.42|284
1660574100000|2022-08-15 14:35:00|56.96|55.56|56.79|55.39|56.96|55.56|56.78|55.38|324
1660574400000|2022-08-15 14:40:00|56.8|55.4|56.84|55.44|56.96|55.56|56.79|55.39|209
1660574700000|2022-08-15 14:45:00|56.83|55.43|56.69|55.29|56.85|55.45|56.67|55.27|274
1660575000000|2022-08-15 14:50:00|56.67|55.27|56.7|55.3|56.76|55.36|56.63|55.23|284
1660575300000|2022-08-15 14:55:00|56.71|55.31|56.64|55.24|56.73|55.33|56.49|55.09|200
1660575600000|2022-08-15 15:00:00|56.65|55.25|56.58|55.18|56.69|55.29|56.56|55.16|189
1660575900000|2022-08-15 15:05:00|56.57|55.17|56.55|55.15|56.7|55.3|56.51|55.11|204
1660576200000|2022-08-15 15:10:00|56.56|55.16|56.65|55.25|56.68|55.28|56.52|55.12|229
1660576500000|2022-08-15 15:15:00|56.64|55.24|56.66|55.26|56.7|55.3|56.6|55.2|158
1660576800000|2022-08-15 15:20:00|56.67|55.27|56.82|55.42|56.82|55.42|56.61|55.21|218
1660577100000|2022-08-15 15:25:00|56.81|55.41|56.82|55.42|56.87|55.47|56.73|55.33|229
1660577400000|2022-08-15 15:30:00|56.83|55.43|56.89|55.49|56.94|55.54|56.78|55.38|214
1660577700000|2022-08-15 15:35:00|56.91|55.51|56.99|55.59|56.99|55.59|56.9|55.5|141
1660578000000|2022-08-15 15:40:00|56.98|55.58|57.02|55.62|57.07|55.67|56.91|55.51|197
1660578300000|2022-08-15 15:45:00|57.01|55.61|57.23|55.83|57.24|55.84|56.97|55.57|210
1660578600000|2022-08-15 15:50:00|57.24|55.84|57.17|55.77|57.27|55.87|57.06|55.66|278
1660578900000|2022-08-15 15:55:00|57.19|55.79|57.17|55.77|57.24|55.84|57.09|55.69|261
1660579200000|2022-08-15 16:00:00|57.18|55.78|57.28|55.88|57.28|55.88|57.12|55.72|272
1660579500000|2022-08-15 16:05:00|57.29|55.89|57.34|55.94|57.34|55.94|57.24|55.84|243
1660579800000|2022-08-15 16:10:00|57.35|55.95|57.17|55.77|57.39|55.99|57.16|55.76|255
1660580100000|2022-08-15 16:15:00|57.18|55.78|57.23|55.83|57.42|56.02|57.11|55.71|311
1660580400000|2022-08-15 16:20:00|57.24|55.84|57.13|55.73|57.29|55.89|57.07|55.67|95
1660580700000|2022-08-15 16:25:00|57.15|55.75|57.26|55.86|57.27|55.87|57.11|55.71|242
1660581000000|2022-08-15 16:30:00|57.27|55.87|57.22|55.82|57.42|56.02|57.2|55.8|175
1660581300000|2022-08-15 16:35:00|57.21|55.81|57.01|55.61|57.21|55.81|57.01|55.61|158
1660581600000|2022-08-15 16:40:00|57.02|55.62|57.02|55.62|57.12|55.72|57|55.6|121
1660581900000|2022-08-15 16:45:00|57.03|55.63|56.94|55.54|57.03|55.63|56.83|55.43|169
1660582200000|2022-08-15 16:50:00|56.93|55.53|57.03|55.63|57.08|55.68|56.93|55.53|163
1660582500000|2022-08-15 16:55:00|57.04|55.64|57.25|55.85|57.27|55.87|57.02|55.62|215
1660582800000|2022-08-15 17:00:00|57.26|55.86|57.16|55.76|57.28|55.88|57.15|55.75|225
1660583100000|2022-08-15 17:05:00|57.17|55.77|57.25|55.85|57.26|55.86|57.16|55.76|170
1660583400000|2022-08-15 17:10:00|57.23|55.83|57.18|55.78|57.24|55.84|57.18|55.78|153
1660583700000|2022-08-15 17:15:00|57.17|55.77|57.04|55.64|57.22|55.82|57.04|55.64|214
1660584000000|2022-08-15 17:20:00|57.03|55.63|57.02|55.62|57.06|55.66|56.88|55.48|223
1660584300000|2022-08-15 17:25:00|57.03|55.63|57.07|55.67|57.19|55.79|57.02|55.62|205
1660584600000|2022-08-15 17:30:00|57.08|55.68|56.79|55.39|57.08|55.68|56.74|55.34|278
1660584900000|2022-08-15 17:35:00|56.8|55.4|56.84|55.44|56.89|55.49|56.8|55.4|159
1660585200000|2022-08-15 17:40:00|56.83|55.43|56.82|55.42|56.9|55.5|56.79|55.39|140
1660585500000|2022-08-15 17:45:00|56.81|55.41|56.78|55.38|56.83|55.43|56.76|55.36|107
1660585800000|2022-08-15 17:50:00|56.77|55.37|56.74|55.34|56.82|55.42|56.74|55.34|167
1660586100000|2022-08-15 17:55:00|56.75|55.35|56.75|55.35|56.79|55.39|56.67|55.27|147
1660586400000|2022-08-15 18:00:00|56.74|55.34|56.7|55.3|56.74|55.34|56.67|55.27|88
1660586700000|2022-08-15 18:05:00|56.69|55.29|56.56|55.16|56.7|55.3|56.53|55.13|201
1660587000000|2022-08-15 18:10:00|56.57|55.17|56.64|55.24|56.66|55.26|56.57|55.17|129
1660587300000|2022-08-15 18:15:00|56.63|55.23|56.71|55.31|56.75|55.35|56.6|55.2|167
1660587600000|2022-08-15 18:20:00|56.72|55.32|56.7|55.3|56.75|55.35|56.68|55.28|152
1660587900000|2022-08-15 18:25:00|56.71|55.31|56.67|55.27|56.71|55.31|56.55|55.15|145
1660588200000|2022-08-15 18:30:00|56.68|55.28|56.71|55.31|56.75|55.35|56.65|55.25|116
1660588500000|2022-08-15 18:35:00|56.7|55.3|56.64|55.24|56.7|55.3|56.62|55.22|109
1660588800000|2022-08-15 18:40:00|56.63|55.23|56.63|55.23|56.64|55.24|56.56|55.16|89
1660589100000|2022-08-15 18:45:00|56.62|55.22|56.59|55.19|56.66|55.26|56.58|55.18|104
1660589400000|2022-08-15 18:50:00|56.58|55.18|56.64|55.24|56.64|55.24|56.55|55.15|72
1660589700000|2022-08-15 18:55:00|56.65|55.25|56.6|55.2|56.66|55.26|56.59|55.19|48
1660590000000|2022-08-15 19:00:00|56.61|55.21|56.7|55.3|56.71|55.31|56.58|55.18|75
1660590300000|2022-08-15 19:05:00|56.69|55.29|56.42|55.02|56.7|55.3|56.42|55.02|84
1660590600000|2022-08-15 19:10:00|56.41|55.01|56.76|55.36|56.76|55.36|56.33|54.93|195
1660590900000|2022-08-15 19:15:00|56.75|55.35|56.75|55.35|56.93|55.53|56.71|55.31|209
1660591200000|2022-08-15 19:20:00|56.76|55.36|56.45|55.05|56.8|55.4|56.45|55.05|125
1660591500000|2022-08-15 19:25:00|56.41|55.01|56.15|54.75|56.48|55.08|56.14|54.74|275
1660591800000|2022-08-15 19:30:00|56.14|54.74|56|54.6|56.22|54.82|55.89|54.49|268
1660592100000|2022-08-15 19:35:00|55.99|54.59|56.11|54.71|56.14|54.74|55.95|54.55|209
1660592400000|2022-08-15 19:40:00|56.1|54.7|56.01|54.61|56.11|54.71|55.92|54.52|177
1660592700000|2022-08-15 19:45:00|56.03|54.63|56.13|54.73|56.13|54.73|56.03|54.63|95
1660593000000|2022-08-15 19:50:00|56.14|54.74|56.07|54.67|56.22|54.82|56.06|54.66|142
1660593300000|2022-08-15 19:55:00|56.06|54.66|56.14|54.74|56.19|54.79|56.05|54.65|147
1660593600000|2022-08-15 20:00:00|56.15|54.75|56.25|54.85|56.25|54.85|56.14|54.74|100
1660593900000|2022-08-15 20:05:00|56.26|54.86|56.27|54.87|56.29|54.89|56.19|54.79|63
1660594200000|2022-08-15 20:10:00|56.26|54.86|56.29|54.89|56.31|54.91|56.18|54.78|110
1660594500000|2022-08-15 20:15:00|56.3|54.9|56.37|54.97|56.41|55.01|56.29|54.89|134
1660594800000|2022-08-15 20:20:00|56.38|54.98|56.45|55.05|56.46|55.06|56.36|54.96|120
1660595100000|2022-08-15 20:25:00|56.44|55.04|56.44|55.04|56.46|55.06|56.38|54.98|97
1660595400000|2022-08-15 20:30:00|56.45|55.05|56.31|54.91|56.46|55.06|56.28|54.88|103
1660595700000|2022-08-15 20:35:00|56.32|54.92|56.25|54.85|56.35|54.95|56.21|54.81|105
1660596000000|2022-08-15 20:40:00|56.24|54.84|56.24|54.84|56.25|54.85|56.16|54.76|98
1660596300000|2022-08-15 20:45:00|56.25|54.85|56.09|54.69|56.25|54.85|56.03|54.63|147
1660596600000|2022-08-15 20:50:00|56.1|54.7|56.27|54.87|56.27|54.87|56.08|54.68|118
1660596900000|2022-08-15 20:55:00|56.26|54.86|56.27|54.87|56.29|54.89|56.15|54.75|95
1660597200000|2022-08-15 21:00:00|56.26|54.86|56.29|54.89|56.33|54.93|56.26|54.86|68
1660597500000|2022-08-15 21:05:00|56.28|54.88|56.19|54.79|56.3|54.9|56.15|54.75|63
1660597800000|2022-08-15 21:10:00|56.18|54.78|56.14|54.74|56.19|54.79|56.14|54.74|37
1660598100000|2022-08-15 21:15:00|56.13|54.73|56.18|54.78|56.18|54.78|56.09|54.69|45
1660598400000|2022-08-15 21:20:00|56.19|54.79|56.33|54.93|56.39|54.99|56.19|54.79|84
1660598700000|2022-08-15 21:25:00|56.34|54.94|56.21|54.81|56.34|54.94|56.2|54.8|52
1660599000000|2022-08-15 21:30:00|56.19|54.79|56.19|54.79|56.21|54.81|56.19|54.79|9
1660599300000|2022-08-15 21:35:00|56.2|54.8|56.21|54.81|56.22|54.82|56.2|54.8|22
1660599600000|2022-08-15 21:40:00|56.2|54.8|56.16|54.76|56.21|54.81|56.15|54.75|52
1660599900000|2022-08-15 21:45:00|56.15|54.75|56.08|54.68|56.15|54.75|56.04|54.64|72
1660600200000|2022-08-15 21:50:00|56.09|54.69|56.04|54.64|56.1|54.7|56.04|54.64|44
1660600500000|2022-08-15 21:55:00|56.05|54.65|55.93|54.53|56.05|54.65|55.75|54.35|199
1660600800000|2022-08-15 22:00:00|55.92|54.52|55.87|54.47|55.97|54.57|55.77|54.37|216
1660601100000|2022-08-15 22:05:00|55.86|54.46|55.93|54.53|55.97|54.57|55.85|54.45|118
1660601400000|2022-08-15 22:10:00|55.92|54.52|56.08|54.68|56.09|54.69|55.9|54.5|152
1660601700000|2022-08-15 22:15:00|56.07|54.67|56.1|54.7|56.11|54.71|56.03|54.63|154
1660602000000|2022-08-15 22:20:00|56.11|54.71|56.05|54.65|56.11|54.71|55.97|54.57|92
1660602300000|2022-08-15 22:25:00|56.06|54.66|55.89|54.49|56.07|54.67|55.8|54.4|130
1660602600000|2022-08-15 22:30:00|55.9|54.5|55.97|54.57|55.99|54.59|55.89|54.49|81
1660602900000|2022-08-15 22:35:00|55.96|54.56|55.95|54.55|55.97|54.57|55.87|54.47|93
1660603200000|2022-08-15 22:40:00|55.96|54.56|55.83|54.43|55.96|54.56|55.83|54.43|113
1660603500000|2022-08-15 22:45:00|55.84|54.44|55.65|54.25|55.84|54.44|55.59|54.19|187
1660603800000|2022-08-15 22:50:00|55.64|54.24|55.62|54.22|55.7|54.3|55.58|54.18|135
1660604100000|2022-08-15 22:55:00|55.63|54.23|55.41|54.01|55.64|54.24|55.38|53.98|190
1660604400000|2022-08-15 23:00:00|55.42|54.02|55.23|53.83|55.43|54.03|54.98|53.58|358
1660604700000|2022-08-15 23:05:00|55.24|53.84|55.31|53.91|55.32|53.92|55.06|53.66|301
1660605000000|2022-08-15 23:10:00|55.3|53.9|55.31|53.91|55.38|53.98|55.17|53.77|255
1660605300000|2022-08-15 23:15:00|55.3|53.9|55.54|54.14|55.54|54.14|55.29|53.89|231
1660605600000|2022-08-15 23:20:00|55.56|54.16|55.66|54.26|55.66|54.26|55.45|54.05|269
1660605900000|2022-08-15 23:25:00|55.67|54.27|55.59|54.19|55.76|54.36|55.59|54.19|287
1660606200000|2022-08-15 23:30:00|55.6|54.2|55.71|54.31|55.75|54.35|55.56|54.16|264
1660606500000|2022-08-15 23:35:00|55.72|54.32|55.85|54.45|55.87|54.47|55.69|54.29|204
1660606800000|2022-08-15 23:40:00|55.84|54.44|55.86|54.46|55.89|54.49|55.8|54.4|150
1660607100000|2022-08-15 23:45:00|55.85|54.45|55.79|54.39|55.91|54.51|55.77|54.37|142
1660607400000|2022-08-15 23:50:00|55.8|54.4|55.83|54.43|55.85|54.45|55.7|54.3|166
1660607700000|2022-08-15 23:55:00|55.82|54.42|55.7|54.3|55.82|54.42|55.6|54.2|132
1660608000000|2022-08-16 00:00:00|55.69|54.29|55.76|54.36|55.77|54.37|55.56|54.16|199
1660608300000|2022-08-16 00:05:00|55.77|54.37|55.94|54.54|55.95|54.55|55.71|54.31|173
1660608600000|2022-08-16 00:10:00|55.95|54.55|55.91|54.51|56.06|54.66|55.85|54.45|222
1660608900000|2022-08-16 00:15:00|55.9|54.5|55.7|54.3|55.91|54.51|55.46|54.06|317
1660609200000|2022-08-16 00:20:00|55.69|54.29|55.61|54.21|55.88|54.48|55.56|54.16|229
1660609500000|2022-08-16 00:25:00|55.62|54.22|55.57|54.17|55.62|54.22|55.51|54.11|182
1660609800000|2022-08-16 00:30:00|55.56|54.16|55.64|54.24|55.75|54.35|55.5|54.1|195
1660610100000|2022-08-16 00:35:00|55.63|54.23|55.69|54.29|55.75|54.35|55.61|54.21|196
1660610400000|2022-08-16 00:40:00|55.68|54.28|56.01|54.61|56.02|54.62|55.67|54.27|220
1660610700000|2022-08-16 00:45:00|56|54.6|55.99|54.59|56.08|54.68|55.96|54.56|171
1660611000000|2022-08-16 00:50:00|56|54.6|56.16|54.76|56.21|54.81|55.99|54.59|189
1660611300000|2022-08-16 00:55:00|56.17|54.77|56.15|54.75|56.24|54.84|56.09|54.69|168
1660611600000|2022-08-16 01:00:00|56.16|54.76|56.38|54.98|56.57|55.17|56.15|54.75|260
1660611900000|2022-08-16 01:05:00|56.37|54.97|56.55|55.15|56.58|55.18|56.37|54.97|199
1660612200000|2022-08-16 01:10:00|56.54|55.14|56.69|55.29|56.73|55.33|56.54|55.14|139
1660612500000|2022-08-16 01:15:00|56.7|55.3|56.75|55.35|56.82|55.42|56.65|55.25|188
1660612800000|2022-08-16 01:20:00|56.76|55.36|56.93|55.53|57|55.6|56.68|55.28|201
1660613100000|2022-08-16 01:25:00|56.94|55.54|56.99|55.59|57.14|55.74|56.88|55.48|263
1660613400000|2022-08-16 01:30:00|57|55.6|57.15|55.75|57.17|55.77|56.96|55.56|230
1660613700000|2022-08-16 01:35:00|57.14|55.74|56.84|55.44|57.15|55.75|56.75|55.35|254
1660614000000|2022-08-16 01:40:00|56.85|55.45|57.01|55.61|57.09|55.69|56.82|55.42|198
1660614300000|2022-08-16 01:45:00|57|55.6|56.76|55.36|57.04|55.64|56.76|55.36|211
1660614600000|2022-08-16 01:50:00|56.75|55.35|56.66|55.26|56.89|55.49|56.64|55.24|250
1660614900000|2022-08-16 01:55:00|56.65|55.25|56.7|55.3|56.83|55.43|56.65|55.25|184
1660615200000|2022-08-16 02:00:00|56.69|55.29|56.65|55.25|56.75|55.35|56.63|55.23|174
1660615500000|2022-08-16 02:05:00|56.66|55.26|56.74|55.34|56.8|55.4|56.63|55.23|189
1660615800000|2022-08-16 02:10:00|56.75|55.35|56.77|55.37|56.83|55.43|56.73|55.33|60
1660616100000|2022-08-16 02:15:00|56.78|55.38|56.72|55.32|56.83|55.43|56.67|55.27|84
1660616400000|2022-08-16 02:20:00|56.73|55.33|56.67|55.27|56.76|55.36|56.66|55.26|97
1660616700000|2022-08-16 02:25:00|56.68|55.28|56.81|55.41|56.82|55.42|56.67|55.27|99
1660617000000|2022-08-16 02:30:00|56.82|55.42|56.73|55.33|56.83|55.43|56.7|55.3|121
1660617300000|2022-08-16 02:35:00|56.74|55.34|56.56|55.16|56.78|55.38|56.52|55.12|124
1660617600000|2022-08-16 02:40:00|56.55|55.15|56.5|55.1|56.66|55.26|56.49|55.09|162
1660617900000|2022-08-16 02:45:00|56.49|55.09|56.49|55.09|56.54|55.14|56.48|55.08|80
1660618200000|2022-08-16 02:50:00|56.5|55.1|56.44|55.04|56.51|55.11|56.37|54.97|133
1660618500000|2022-08-16 02:55:00|56.45|55.05|56.41|55.01|56.45|55.05|56.29|54.89|104
1660618800000|2022-08-16 03:00:00|56.4|55|56.31|54.91|56.46|55.06|56.28|54.88|224
1660619100000|2022-08-16 03:05:00|56.32|54.92|55.97|54.57|56.32|54.92|55.94|54.54|260
1660619400000|2022-08-16 03:10:00|55.96|54.56|55.81|54.41|55.96|54.56|55.75|54.35|296
1660619700000|2022-08-16 03:15:00|55.82|54.42|55.98|54.58|55.99|54.59|55.8|54.4|193
1660620000000|2022-08-16 03:20:00|55.97|54.57|55.94|54.54|55.97|54.57|55.87|54.47|116
1660620300000|2022-08-16 03:25:00|55.95|54.55|56.31|54.91|56.38|54.98|55.94|54.54|264
1660620600000|2022-08-16 03:30:00|56.3|54.9|56.28|54.88|56.35|54.95|56.21|54.81|191
1660620900000|2022-08-16 03:35:00|56.27|54.87|56.36|54.96|56.37|54.97|56.21|54.81|105
1660621200000|2022-08-16 03:40:00|56.37|54.97|56.37|54.97|56.38|54.98|56.31|54.91|75
1660621500000|2022-08-16 03:45:00|56.36|54.96|56.38|54.98|56.42|55.02|56.32|54.92|96
1660621800000|2022-08-16 03:50:00|56.37|54.97|56.29|54.89|56.38|54.98|56.21|54.81|103
1660622100000|2022-08-16 03:55:00|56.3|54.9|56.25|54.85|56.43|55.03|56.23|54.83|138
1660622400000|2022-08-16 04:00:00|56.26|54.86|56.43|55.03|56.44|55.04|56.26|54.86|119
1660622700000|2022-08-16 04:05:00|56.44|55.04|56.41|55.01|56.48|55.08|56.38|54.98|139
1660623000000|2022-08-16 04:10:00|56.4|55|56.39|54.99|56.46|55.06|56.33|54.93|149
1660623300000|2022-08-16 04:15:00|56.4|55|56.27|54.87|56.4|55|56.27|54.87|153
1660623600000|2022-08-16 04:20:00|56.26|54.86|56.17|54.77|56.27|54.87|56.08|54.68|179
1660623900000|2022-08-16 04:25:00|56.16|54.76|56.07|54.67|56.24|54.84|56.05|54.65|99
1660624200000|2022-08-16 04:30:00|56.06|54.66|55.96|54.56|56.13|54.73|55.96|54.56|113
1660624500000|2022-08-16 04:35:00|55.95|54.55|56.12|54.72|56.15|54.75|55.95|54.55|92
1660624800000|2022-08-16 04:40:00|56.11|54.71|55.96|54.56|56.13|54.73|55.93|54.53|79
1660625100000|2022-08-16 04:45:00|55.95|54.55|56.05|54.65|56.09|54.69|55.93|54.53|131
1660625400000|2022-08-16 04:50:00|56.07|54.67|55.99|54.59|56.07|54.67|55.98|54.58|69
1660625700000|2022-08-16 04:55:00|56|54.6|55.96|54.56|56.03|54.63|55.92|54.52|106
1660626000000|2022-08-16 05:00:00|55.95|54.55|55.83|54.43|55.98|54.58|55.8|54.4|81
1660626300000|2022-08-16 05:05:00|55.82|54.42|55.84|54.44|55.88|54.48|55.79|54.39|116
1660626600000|2022-08-16 05:10:00|55.83|54.43|55.74|54.34|55.85|54.45|55.7|54.3|101
1660626900000|2022-08-16 05:15:00|55.75|54.35|55.68|54.28|55.76|54.36|55.46|54.06|229
1660627200000|2022-08-16 05:20:00|55.69|54.29|55.59|54.19|55.7|54.3|55.55|54.15|152
1660627500000|2022-08-16 05:25:00|55.58|54.18|55.76|54.36|55.78|54.38|55.55|54.15|150
1660627800000|2022-08-16 05:30:00|55.75|54.35|55.69|54.29|55.83|54.43|55.65|54.25|212
1660628100000|2022-08-16 05:35:00|55.7|54.3|55.67|54.27|55.73|54.33|55.6|54.2|102
1660628400000|2022-08-16 05:40:00|55.66|54.26|55.74|54.34|55.81|54.41|55.66|54.26|103
1660628700000|2022-08-16 05:45:00|55.73|54.33|55.76|54.36|55.76|54.36|55.56|54.16|166
1660629000000|2022-08-16 05:50:00|55.77|54.37|55.95|54.55|55.95|54.55|55.73|54.33|112
1660629300000|2022-08-16 05:55:00|55.94|54.54|55.83|54.43|55.95|54.55|55.78|54.38|136
1660629600000|2022-08-16 06:00:00|55.82|54.42|55.95|54.55|55.97|54.78|55.44|54.42|148
1660629900000|2022-08-16 06:05:00|55.94|54.54|55.84|54.44|55.94|54.54|55.8|54.4|75
1660630200000|2022-08-16 06:10:00|55.83|54.43|55.9|54.5|55.96|54.56|55.79|54.39|119
1660630500000|2022-08-16 06:15:00|55.89|54.49|55.95|54.55|55.97|54.57|55.88|54.48|100
1660630800000|2022-08-16 06:20:00|55.96|54.56|56.04|54.64|56.07|54.67|55.92|54.52|93
1660631100000|2022-08-16 06:25:00|56.06|54.66|56.05|54.65|56.11|54.71|56.04|54.64|75
1660631400000|2022-08-16 06:30:00|56.04|54.64|56.03|54.63|56.05|54.65|55.93|54.53|86
1660631700000|2022-08-16 06:35:00|56.04|54.64|56.07|54.67|56.1|54.7|56.04|54.64|64
1660632000000|2022-08-16 06:40:00|56.08|54.68|56.14|54.74|56.15|54.75|56.02|54.62|93
1660632300000|2022-08-16 06:45:00|56.13|54.73|56.12|54.72|56.15|54.75|56.07|54.67|70
1660632600000|2022-08-16 06:50:00|56.11|54.71|56.03|54.63|56.13|54.73|56.03|54.63|61
1660632900000|2022-08-16 06:55:00|56.04|54.64|56.03|54.63|56.1|54.7|56.02|54.62|106
1660633200000|2022-08-16 07:00:00|56.02|54.62|56.04|54.64|56.07|54.67|55.98|54.58|114
1660633500000|2022-08-16 07:05:00|56.03|54.63|56.04|54.64|56.05|54.65|55.98|54.58|88
1660633800000|2022-08-16 07:10:00|56.03|54.63|56.03|54.63|56.05|54.65|55.99|54.59|69
1660634100000|2022-08-16 07:15:00|56.04|54.64|56.08|54.68|56.08|54.68|56|54.6|58
1660634400000|2022-08-16 07:20:00|56.09|54.69|56.07|54.67|56.09|54.69|56.05|54.65|60
1660634700000|2022-08-16 07:25:00|56.06|54.66|56.08|54.68|56.09|54.69|56|54.6|47
1660635000000|2022-08-16 07:30:00|56.09|54.69|56.1|54.7|56.11|54.71|56.04|54.64|191
1660635300000|2022-08-16 07:35:00|56.09|54.69|56.23|54.83|56.25|54.85|56.07|54.67|90
1660635600000|2022-08-16 07:40:00|56.22|54.82|56.06|54.66|56.26|54.86|56.06|54.66|170
1660635900000|2022-08-16 07:45:00|56.05|54.65|56.22|54.82|56.24|54.84|56.04|54.64|148
1660636200000|2022-08-16 07:50:00|56.21|54.81|56.19|54.79|56.25|54.85|56.17|54.77|43
1660636500000|2022-08-16 07:55:00|56.2|54.8|56.36|54.96|56.37|54.97|56.2|54.8|85
1660636800000|2022-08-16 08:00:00|56.35|54.95|56.26|54.86|56.36|54.96|56.22|54.82|119
1660637100000|2022-08-16 08:05:00|56.25|54.85|56.26|54.86|56.27|54.87|56.2|54.8|80
1660637400000|2022-08-16 08:10:00|56.27|54.87|56.21|54.81|56.29|54.89|56.2|54.8|37
1660637700000|2022-08-16 08:15:00|56.2|54.8|56.28|54.88|56.32|54.92|56.2|54.8|100
1660638000000|2022-08-16 08:20:00|56.27|54.87|56.24|54.84|56.27|54.87|56.16|54.76|100
1660638300000|2022-08-16 08:25:00|56.23|54.83|56.23|54.83|56.27|54.87|56.21|54.81|75
1660638600000|2022-08-16 08:30:00|56.24|54.84|56.29|54.89|56.3|54.9|56.2|54.8|103
1660638900000|2022-08-16 08:35:00|56.3|54.9|56.52|55.12|56.57|55.17|56.29|54.89|152
1660639200000|2022-08-16 08:40:00|56.51|55.11|56.6|55.2|56.75|55.35|56.51|55.11|234
1660639500000|2022-08-16 08:45:00|56.59|55.19|56.66|55.26|56.68|55.28|56.47|55.07|168
1660639800000|2022-08-16 08:50:00|56.67|55.27|56.68|55.28|56.82|55.42|56.66|55.26|154
1660640100000|2022-08-16 08:55:00|56.69|55.29|56.75|55.35|56.8|55.4|56.68|55.28|181
1660640400000|2022-08-16 09:00:00|56.74|55.34|57.09|55.69|57.11|55.71|56.67|55.27|207
1660640700000|2022-08-16 09:05:00|57.1|55.7|57.35|55.95|57.5|56.1|57.1|55.7|482
1660641000000|2022-08-16 09:10:00|57.36|55.96|57.34|55.94|57.5|56.1|57.28|55.88|252
1660641300000|2022-08-16 09:15:00|57.33|55.93|57.48|56.08|57.55|56.15|57.29|55.89|206
1660641600000|2022-08-16 09:20:00|57.49|56.09|57.57|56.17|57.6|56.2|57.45|56.05|184
1660641900000|2022-08-16 09:25:00|57.58|56.18|57.58|56.18|57.63|56.23|57.5|56.1|162
1660642200000|2022-08-16 09:30:00|57.59|56.19|57.47|56.07|57.61|56.21|57.34|55.94|196
1660642500000|2022-08-16 09:35:00|57.48|56.08|57.38|55.98|57.49|56.09|57.36|55.96|259
1660642800000|2022-08-16 09:40:00|57.39|55.99|57.49|56.09|57.51|56.11|57.39|55.99|172
1660643100000|2022-08-16 09:45:00|57.48|56.08|57.47|56.07|57.51|56.11|57.36|55.96|112
1660643400000|2022-08-16 09:50:00|57.48|56.08|57.4|56|57.48|56.08|57.36|55.96|92
1660643700000|2022-08-16 09:55:00|57.41|56.01|57.35|55.95|57.41|56.01|57.28|55.88|129
1660644000000|2022-08-16 10:00:00|57.36|55.96|57.29|55.89|57.37|55.97|57.17|55.77|149
1660644300000|2022-08-16 10:05:00|57.28|55.88|57.42|56.02|57.49|56.09|57.28|55.88|137
1660644600000|2022-08-16 10:10:00|57.41|56.01|57.23|55.83|57.41|56.01|57.23|55.83|78
1660644900000|2022-08-16 10:15:00|57.24|55.84|57.42|56.02|57.56|56.16|57.24|55.84|127
1660645200000|2022-08-16 10:20:00|57.41|56.01|57.38|55.98|57.42|56.02|57.26|55.86|97
1660645500000|2022-08-16 10:25:00|57.39|55.99|57.32|55.92|57.45|56.05|57.32|55.92|90
1660645800000|2022-08-16 10:30:00|57.33|55.93|57.37|55.97|57.44|56.04|57.33|55.93|101
1660646100000|2022-08-16 10:35:00|57.38|55.98|57.3|55.9|57.38|55.98|57.19|55.79|101
1660646400000|2022-08-16 10:40:00|57.29|55.89|57.19|55.79|57.29|55.89|57.16|55.76|176
1660646700000|2022-08-16 10:45:00|57.2|55.8|57.09|55.69|57.21|55.81|57.06|55.66|161
1660647000000|2022-08-16 10:50:00|57.08|55.68|57.05|55.65|57.16|55.76|56.98|55.58|163
1660647300000|2022-08-16 10:55:00|57.04|55.64|56.98|55.58|57.05|55.65|56.92|55.52|120
1660647600000|2022-08-16 11:00:00|56.99|55.59|57.04|55.64|57.06|55.66|56.95|55.55|88
1660647900000|2022-08-16 11:05:00|57.03|55.63|57.4|56|57.44|56.04|57.01|55.61|259
1660648200000|2022-08-16 11:10:00|57.39|55.99|57.54|56.14|57.69|56.29|57.39|55.99|346
1660648500000|2022-08-16 11:15:00|57.55|56.15|57.62|56.22|57.73|56.33|57.54|56.14|342
1660648800000|2022-08-16 11:20:00|57.61|56.21|57.46|56.06|57.63|56.23|57.39|55.99|284
1660649100000|2022-08-16 11:25:00|57.45|56.05|57.17|55.77|57.45|56.05|57.14|55.74|170
1660649400000|2022-08-16 11:30:00|57.18|55.78|57.15|55.75|57.29|55.89|57.11|55.71|136
1660649700000|2022-08-16 11:35:00|57.14|55.74|57.11|55.71|57.22|55.82|57.07|55.67|91
1660650000000|2022-08-16 11:40:00|57.12|55.72|57.17|55.77|57.24|55.84|57.08|55.68|73
1660650300000|2022-08-16 11:45:00|57.19|55.79|57.41|56.01|57.41|56.01|57.19|55.79|100
1660650600000|2022-08-16 11:50:00|57.4|56|57.25|55.85|57.4|56|57.25|55.85|102
1660650900000|2022-08-16 11:55:00|57.26|55.86|57.34|55.94|57.4|56|57.18|55.78|104
1660651200000|2022-08-16 12:00:00|57.33|55.93|57.5|56.1|57.51|56.11|57.33|55.93|138
1660651500000|2022-08-16 12:05:00|57.49|56.09|57.41|56.01|57.49|56.09|57.34|55.94|111
1660651800000|2022-08-16 12:10:00|57.42|56.02|57.3|55.9|57.5|56.1|57.28|55.88|118
1660652100000|2022-08-16 12:15:00|57.29|55.89|57.28|55.88|57.38|55.98|57.28|55.88|148
1660652400000|2022-08-16 12:20:00|57.27|55.87|57.21|55.81|57.27|55.87|57.15|55.75|130
1660652700000|2022-08-16 12:25:00|57.22|55.82|57.13|55.73|57.22|55.82|57.13|55.73|102
1660653000000|2022-08-16 12:30:00|57.14|55.74|56.94|55.54|57.19|55.79|56.84|55.44|254
1660653300000|2022-08-16 12:35:00|56.93|55.53|56.73|55.33|57|55.6|56.72|55.32|169
1660653600000|2022-08-16 12:40:00|56.7|55.3|56.55|55.15|56.74|55.34|56.36|54.96|279
1660653900000|2022-08-16 12:45:00|56.56|55.16|56.39|54.99|56.62|55.22|56.39|54.99|198
1660654200000|2022-08-16 12:50:00|56.4|55|56.46|55.06|56.49|55.09|56.3|54.9|195
1660654500000|2022-08-16 12:55:00|56.45|55.05|56.39|54.99|56.47|55.07|56.3|54.9|201
1660654800000|2022-08-16 13:00:00|56.38|54.98|56.41|55.01|56.46|55.06|56.37|54.97|162
1660655100000|2022-08-16 13:05:00|56.4|55|56.38|54.98|56.42|55.02|56.22|54.82|194
1660655400000|2022-08-16 13:10:00|56.39|54.99|56.35|54.95|56.44|55.04|56.26|54.86|151
1660655700000|2022-08-16 13:15:00|56.34|54.94|56.32|54.92|56.38|54.98|56.25|54.85|124
1660656000000|2022-08-16 13:20:00|56.33|54.93|56.32|54.92|56.42|55.02|56.31|54.91|133
1660656300000|2022-08-16 13:25:00|56.31|54.91|56.27|54.87|56.34|54.94|56.21|54.81|143
1660656600000|2022-08-16 13:30:00|56.28|54.88|56.41|55.01|56.53|55.13|56.25|54.85|351
1660656900000|2022-08-16 13:35:00|56.4|55|56.27|54.87|56.52|55.12|56.09|54.69|334
1660657200000|2022-08-16 13:40:00|56.26|54.86|56.39|54.99|56.45|55.05|56.11|54.71|305
1660657500000|2022-08-16 13:45:00|56.38|54.98|55.96|54.56|56.4|55|55.95|54.55|227
1660657800000|2022-08-16 13:50:00|55.95|54.55|56.11|54.71|56.16|54.76|55.89|54.49|254
1660658100000|2022-08-16 13:55:00|56.12|54.72|56.03|54.63|56.19|54.79|56.02|54.62|189
1660658400000|2022-08-16 14:00:00|56.02|54.62|56.02|54.62|56.05|54.65|55.89|54.49|242
1660658700000|2022-08-16 14:05:00|56.01|54.61|56.03|54.63|56.18|54.78|55.97|54.57|192
1660659000000|2022-08-16 14:10:00|56.02|54.62|55.93|54.53|56.1|54.7|55.93|54.53|184
1660659300000|2022-08-16 14:15:00|55.92|54.52|56.15|54.75|56.15|54.75|55.82|54.42|253
1660659600000|2022-08-16 14:20:00|56.16|54.76|56.31|54.91|56.38|54.98|56.13|54.73|187
1660659900000|2022-08-16 14:25:00|56.3|54.9|56.19|54.79|56.33|54.93|56.17|54.77|180
1660660200000|2022-08-16 14:30:00|56.18|54.78|55.82|54.42|56.2|54.8|55.82|54.42|231
1660660500000|2022-08-16 14:35:00|55.83|54.43|55.86|54.46|55.87|54.47|55.67|54.27|280
1660660800000|2022-08-16 14:40:00|55.87|54.47|55.96|54.56|56.07|54.67|55.84|54.44|182
1660661100000|2022-08-16 14:45:00|55.95|54.55|56.13|54.73|56.13|54.73|55.91|54.51|185
1660661400000|2022-08-16 14:50:00|56.12|54.72|56.13|54.73|56.19|54.79|56.09|54.69|161
1660661700000|2022-08-16 14:55:00|56.14|54.74|56.16|54.76|56.23|54.83|56.13|54.73|200
1660662000000|2022-08-16 15:00:00|56.15|54.75|56|54.6|56.21|54.81|55.98|54.58|180
1660662300000|2022-08-16 15:05:00|56.01|54.61|56.15|54.75|56.25|54.85|56.01|54.61|210
1660662600000|2022-08-16 15:10:00|56.16|54.76|56.32|54.92|56.36|54.96|56.13|54.73|258
1660662900000|2022-08-16 15:15:00|56.33|54.93|56.48|55.08|56.48|55.08|56.27|54.87|148
1660663200000|2022-08-16 15:20:00|56.47|55.07|56.41|55.01|56.49|55.09|56.38|54.98|155
1660663500000|2022-08-16 15:25:00|56.4|55|56.52|55.12|56.54|55.14|56.37|54.97|180
1660663800000|2022-08-16 15:30:00|56.53|55.13|56.6|55.2|56.68|55.28|56.52|55.12|174
1660664100000|2022-08-16 15:35:00|56.61|55.21|56.65|55.25|56.69|55.29|56.59|55.19|148
1660664400000|2022-08-16 15:40:00|56.64|55.24|56.67|55.27|56.68|55.28|56.6|55.2|98
1660664700000|2022-08-16 15:45:00|56.66|55.26|56.79|55.39|56.81|55.41|56.62|55.22|240
1660665000000|2022-08-16 15:50:00|56.8|55.4|56.7|55.3|56.86|55.46|56.6|55.2|209
1660665300000|2022-08-16 15:55:00|56.69|55.29|56.7|55.3|56.8|55.4|56.66|55.26|183
1660665600000|2022-08-16 16:00:00|56.71|55.31|56.65|55.25|56.76|55.36|56.63|55.23|187
1660665900000|2022-08-16 16:05:00|56.66|55.26|56.69|55.29|56.69|55.29|56.55|55.15|150
1660666200000|2022-08-16 16:10:00|56.68|55.28|56.61|55.21|56.7|55.3|56.42|55.02|174
1660666500000|2022-08-16 16:15:00|56.62|55.22|56.45|55.05|56.68|55.28|56.32|54.92|202
1660666800000|2022-08-16 16:20:00|56.44|55.04|56.49|55.09|56.54|55.14|56.43|55.03|144
1660667100000|2022-08-16 16:25:00|56.5|55.1|56.37|54.97|56.51|55.11|56.37|54.97|135
1660667400000|2022-08-16 16:30:00|56.38|54.98|56.52|55.12|56.55|55.15|56.37|54.97|131
1660667700000|2022-08-16 16:35:00|56.51|55.11|56.23|54.83|56.51|55.11|56.21|54.81|183
1660668000000|2022-08-16 16:40:00|56.22|54.82|56.08|54.68|56.26|54.86|56.08|54.68|154
1660668300000|2022-08-16 16:45:00|56.09|54.69|56.13|54.73|56.2|54.8|56|54.6|224
1660668600000|2022-08-16 16:50:00|56.12|54.72|56.33|54.93|56.37|54.97|56.08|54.68|179
1660668900000|2022-08-16 16:55:00|56.34|54.94|56.52|55.12|56.56|55.16|56.34|54.94|163
1660669200000|2022-08-16 17:00:00|56.51|55.11|56.53|55.13|56.62|55.22|56.47|55.07|211
1660669500000|2022-08-16 17:05:00|56.52|55.12|56.74|55.34|56.76|55.36|56.51|55.11|202
1660669800000|2022-08-16 17:10:00|56.75|55.35|56.59|55.19|56.75|55.35|56.53|55.13|185
1660670100000|2022-08-16 17:15:00|56.58|55.18|56.67|55.27|56.75|55.35|56.49|55.09|159
1660670400000|2022-08-16 17:20:00|56.68|55.28|56.55|55.15|56.7|55.3|56.51|55.11|196
1660670700000|2022-08-16 17:25:00|56.56|55.16|56.56|55.16|56.58|55.18|56.46|55.06|122
1660671000000|2022-08-16 17:30:00|56.55|55.15|56.67|55.27|56.69|55.29|56.5|55.1|191
1660671300000|2022-08-16 17:35:00|56.66|55.26|56.91|55.51|56.96|55.56|56.59|55.19|257
1660671600000|2022-08-16 17:40:00|56.9|55.5|56.73|55.33|56.91|55.51|56.71|55.31|215
1660671900000|2022-08-16 17:45:00|56.72|55.32|56.95|55.55|56.95|55.55|56.72|55.32|218
1660672200000|2022-08-16 17:50:00|56.94|55.54|56.84|55.44|56.95|55.55|56.83|55.43|131
1660672500000|2022-08-16 17:55:00|56.83|55.43|56.98|55.58|57|55.6|56.83|55.43|115
1660672800000|2022-08-16 18:00:00|56.97|55.57|57|55.6|57.13|55.73|56.96|55.56|150
1660673100000|2022-08-16 18:05:00|57.01|55.61|57.28|55.88|57.36|55.96|56.99|55.59|250
1660673400000|2022-08-16 18:10:00|57.27|55.87|57.17|55.77|57.36|55.96|57.17|55.77|205
1660673700000|2022-08-16 18:15:00|57.18|55.78|57.31|55.91|57.38|55.98|57.14|55.74|269
1660674000000|2022-08-16 18:20:00|57.3|55.9|57.16|55.76|57.33|55.93|57.15|55.75|136
1660674300000|2022-08-16 18:25:00|57.17|55.77|57.03|55.63|57.21|55.81|56.99|55.59|187
1660674600000|2022-08-16 18:30:00|57.04|55.64|56.82|55.42|57.06|55.66|56.82|55.42|240
1660674900000|2022-08-16 18:35:00|56.81|55.41|56.47|55.07|56.84|55.44|56.38|54.98|356
1660675200000|2022-08-16 18:40:00|56.48|55.08|56.34|54.94|56.53|55.13|56.28|54.88|349
1660675500000|2022-08-16 18:45:00|56.33|54.93|56.3|54.9|56.34|54.94|56.11|54.71|394
1660675800000|2022-08-16 18:50:00|56.31|54.91|56.44|55.04|56.49|55.09|56.19|54.79|281
1660676100000|2022-08-16 18:55:00|56.45|55.05|56.61|55.21|56.66|55.26|56.42|55.02|220
1660676400000|2022-08-16 19:00:00|56.62|55.22|56.58|55.18|56.7|55.3|56.5|55.1|214
1660676700000|2022-08-16 19:05:00|56.57|55.17|56.71|55.31|56.84|55.44|56.56|55.16|225
1660677000000|2022-08-16 19:10:00|56.7|55.3|56.78|55.38|56.82|55.42|56.63|55.23|208
1660677300000|2022-08-16 19:15:00|56.77|55.37|56.76|55.36|56.84|55.44|56.7|55.3|215
1660677600000|2022-08-16 19:20:00|56.77|55.37|56.73|55.33|56.77|55.37|56.63|55.23|216
1660677900000|2022-08-16 19:25:00|56.74|55.34|56.83|55.43|56.86|55.46|56.72|55.32|186
1660678200000|2022-08-16 19:30:00|56.82|55.42|56.74|55.34|56.86|55.46|56.68|55.28|138
1660678500000|2022-08-16 19:35:00|56.75|55.35|56.73|55.33|56.81|55.41|56.7|55.3|89
1660678800000|2022-08-16 19:40:00|56.75|55.35|56.63|55.23|56.78|55.38|56.6|55.2|113
1660679100000|2022-08-16 19:45:00|56.64|55.24|56.81|55.41|56.87|55.47|56.63|55.23|158
1660679400000|2022-08-16 19:50:00|56.82|55.42|56.75|55.35|56.84|55.44|56.71|55.31|113
1660679700000|2022-08-16 19:55:00|56.76|55.36|56.8|55.4|56.83|55.43|56.73|55.33|61
1660680000000|2022-08-16 20:00:00|56.81|55.41|56.76|55.36|56.82|55.42|56.71|55.31|90
1660680300000|2022-08-16 20:05:00|56.77|55.37|56.94|55.54|56.94|55.54|56.77|55.37|119
1660680600000|2022-08-16 20:10:00|56.93|55.53|56.98|55.58|57.01|55.61|56.9|55.5|83
1660680900000|2022-08-16 20:15:00|56.97|55.57|57|55.6|57.01|55.61|56.92|55.52|73
1660681200000|2022-08-16 20:20:00|56.97|55.57|57.19|55.79|57.19|55.79|56.97|55.57|79
1660681500000|2022-08-16 20:25:00|57.18|55.78|57.16|55.76|57.2|55.8|57.14|55.74|107
1660681800000|2022-08-16 20:30:00|57.17|55.77|57.31|55.91|57.32|55.92|57.17|55.77|88
1660682100000|2022-08-16 20:35:00|57.32|55.92|57.29|55.89|57.41|56.01|57.17|55.77|164
1660682400000|2022-08-16 20:40:00|57.28|55.88|57.24|55.84|57.32|55.92|57.22|55.82|56
1660682700000|2022-08-16 20:45:00|57.23|55.83|57.21|55.81|57.27|55.87|57.14|55.74|140
1660683000000|2022-08-16 20:50:00|57.22|55.82|57.41|56.01|57.42|56.02|57.15|55.75|144
1660683300000|2022-08-16 20:55:00|57.43|56.03|57.39|55.99|57.51|56.11|57.33|55.93|163
1660683600000|2022-08-16 21:00:00|57.4|56|57.44|56.04|57.45|56.05|57.36|55.96|113
1660683900000|2022-08-16 21:05:00|57.43|56.03|57.25|55.85|57.43|56.03|57.23|55.83|102
1660684200000|2022-08-16 21:10:00|57.26|55.86|57.13|55.73|57.26|55.86|57.09|55.69|88
1660684500000|2022-08-16 21:15:00|57.14|55.74|56.98|55.58|57.14|55.74|56.96|55.56|119
1660684800000|2022-08-16 21:20:00|56.97|55.57|56.87|55.47|57.02|55.62|56.86|55.46|152
1660685100000|2022-08-16 21:25:00|56.88|55.48|57.1|55.7|57.1|55.7|56.85|55.45|150
1660685400000|2022-08-16 21:30:00|57.11|55.71|57.18|55.78|57.19|55.79|57.1|55.7|38
1660685700000|2022-08-16 21:35:00|57.17|55.77|57.13|55.73|57.18|55.78|57.13|55.73|34
1660686000000|2022-08-16 21:40:00|57.12|55.72|56.92|55.52|57.13|55.73|56.76|55.36|102
1660686300000|2022-08-16 21:45:00|56.93|55.53|56.92|55.52|56.94|55.54|56.8|55.4|82
1660686600000|2022-08-16 21:50:00|56.93|55.53|56.91|55.51|56.96|55.56|56.87|55.47|79
1660686900000|2022-08-16 21:55:00|56.9|55.5|56.91|55.51|56.96|55.56|56.87|55.47|55
1660687200000|2022-08-16 22:00:00|56.92|55.52|56.76|55.36|56.92|55.52|56.73|55.33|126
1660687500000|2022-08-16 22:05:00|56.75|55.35|56.86|55.46|56.86|55.46|56.63|55.23|114
1660687800000|2022-08-16 22:10:00|56.87|55.47|56.9|55.5|56.95|55.55|56.86|55.46|94
1660688100000|2022-08-16 22:15:00|56.89|55.49|56.66|55.26|56.9|55.5|56.59|55.19|147
1660688400000|2022-08-16 22:20:00|56.67|55.27|56.67|55.27|56.72|55.32|56.6|55.2|113
1660688700000|2022-08-16 22:25:00|56.66|55.26|56.67|55.27|56.68|55.28|56.58|55.18|77
1660689000000|2022-08-16 22:30:00|56.68|55.28|56.44|55.04|56.69|55.29|56.43|55.03|139
1660689300000|2022-08-16 22:35:00|56.43|55.03|56.64|55.24|56.66|55.26|56.41|55.01|121
1660689600000|2022-08-16 22:40:00|56.65|55.25|56.59|55.19|56.66|55.26|56.56|55.16|137
1660689900000|2022-08-16 22:45:00|56.6|55.2|56.59|55.19|56.68|55.28|56.57|55.17|105
1660690200000|2022-08-16 22:50:00|56.57|55.17|56.73|55.33|56.73|55.33|56.57|55.17|82
1660690500000|2022-08-16 22:55:00|56.74|55.34|56.61|55.21|56.75|55.35|56.58|55.18|65
1660690800000|2022-08-16 23:00:00|56.6|55.2|56.69|55.29|56.72|55.32|56.5|55.1|112
1660691100000|2022-08-16 23:05:00|56.68|55.28|56.86|55.46|56.86|55.46|56.61|55.21|134
1660691400000|2022-08-16 23:10:00|56.85|55.45|56.64|55.24|56.87|55.47|56.62|55.22|97
1660691700000|2022-08-16 23:15:00|56.65|55.25|56.66|55.26|56.78|55.38|56.63|55.23|121
1660692000000|2022-08-16 23:20:00|56.67|55.27|56.66|55.26|56.69|55.29|56.61|55.21|102
1660692300000|2022-08-16 23:25:00|56.65|55.25|56.51|55.11|56.65|55.25|56.4|55|172
1660692600000|2022-08-16 23:30:00|56.5|55.1|56.41|55.01|56.6|55.2|56.4|55|147
1660692900000|2022-08-16 23:35:00|56.4|55|56.5|55.1|56.54|55.14|56.26|54.86|203
1660693200000|2022-08-16 23:40:00|56.51|55.11|56.33|54.93|56.54|55.14|56.3|54.9|166
1660693500000|2022-08-16 23:45:00|56.34|54.94|56.5|55.1|56.53|55.13|56.28|54.88|166
1660693800000|2022-08-16 23:50:00|56.51|55.11|56.52|55.12|56.54|55.14|56.42|55.02|130
1660694100000|2022-08-16 23:55:00|56.51|55.11|56.4|55|56.51|55.11|56.39|54.99|87
1660694400000|2022-08-17 00:00:00|56.39|54.99|56.39|54.99|56.5|55.1|56.28|54.88|195
1660694700000|2022-08-17 00:05:00|56.38|54.98|56.7|55.3|56.7|55.3|56.38|54.98|203
1660695000000|2022-08-17 00:10:00|56.71|55.31|56.74|55.34|56.83|55.43|56.66|55.26|184
1660695300000|2022-08-17 00:15:00|56.75|55.35|56.96|55.56|56.97|55.57|56.65|55.25|261
1660695600000|2022-08-17 00:20:00|56.97|55.57|56.57|55.17|56.98|55.58|56.53|55.13|334
1660695900000|2022-08-17 00:25:00|56.58|55.18|56.55|55.15|56.66|55.26|56.53|55.13|189
1660696200000|2022-08-17 00:30:00|56.56|55.16|56.61|55.21|56.61|55.21|56.48|55.08|209
1660696500000|2022-08-17 00:35:00|56.6|55.2|56.8|55.4|56.83|55.43|56.47|55.07|306
1660696800000|2022-08-17 00:40:00|56.79|55.39|56.78|55.38|56.81|55.41|56.69|55.29|175
1660697100000|2022-08-17 00:45:00|56.79|55.39|56.59|55.19|56.81|55.41|56.58|55.18|178
1660697400000|2022-08-17 00:50:00|56.6|55.2|56.63|55.23|56.63|55.23|56.48|55.08|123
1660697700000|2022-08-17 00:55:00|56.64|55.24|56.72|55.32|56.79|55.39|56.64|55.24|191
1660698000000|2022-08-17 01:00:00|56.71|55.31|56.59|55.19|56.77|55.37|56.52|55.12|257
1660698300000|2022-08-17 01:05:00|56.6|55.2|56.59|55.19|56.64|55.24|56.53|55.13|158
1660698600000|2022-08-17 01:10:00|56.57|55.17|56.48|55.08|56.59|55.19|56.45|55.05|152
1660698900000|2022-08-17 01:15:00|56.49|55.09|56.52|55.12|56.55|55.15|56.45|55.05|137
1660699200000|2022-08-17 01:20:00|56.54|55.14|56.72|55.32|56.77|55.37|56.51|55.11|160
1660699500000|2022-08-17 01:25:00|56.73|55.33|56.72|55.32|56.76|55.36|56.69|55.29|120
1660699800000|2022-08-17 01:30:00|56.71|55.31|56.39|55.69|56.75|55.74|56.3|55.28|142
1660700100000|2022-08-17 01:35:00|56.4|55.7|56.22|55.52|56.54|55.84|56.22|55.52|141
1660700400000|2022-08-17 01:40:00|56.21|55.51|56.27|55.57|56.34|55.64|56.19|55.49|128
1660700700000|2022-08-17 01:45:00|56.28|55.58|56.52|55.12|56.54|55.63|56.15|55.1|104
1660701000000|2022-08-17 01:50:00|56.51|55.11|56.47|55.07|56.52|55.12|56.42|55.02|157
1660701300000|2022-08-17 01:55:00|56.48|55.08|55.99|55.29|56.49|55.38|55.98|54.96|107
1660701600000|2022-08-17 02:00:00|55.98|55.28|55.86|55.16|55.99|55.29|55.84|55.14|128
1660701900000|2022-08-17 02:05:00|55.87|55.17|56.34|54.94|56.37|55.27|55.8|54.83|122
1660702200000|2022-08-17 02:10:00|56.33|54.93|56.21|54.81|56.4|55|56.19|54.79|143
1660702500000|2022-08-17 02:15:00|56.22|54.82|56.19|54.79|56.3|54.9|56.17|54.77|120
1660702800000|2022-08-17 02:20:00|56.2|54.8|56.13|54.73|56.27|54.87|56.12|54.72|83
1660703100000|2022-08-17 02:25:00|56.11|54.71|56.36|54.96|56.39|54.99|56.11|54.71|165
1660703400000|2022-08-17 02:30:00|56.34|54.94|56.6|55.2|56.6|55.2|56.34|54.94|145
1660703700000|2022-08-17 02:35:00|56.61|55.21|56.84|55.44|56.89|55.49|56.61|55.21|174
1660704000000|2022-08-17 02:40:00|56.83|55.43|56.74|55.34|56.89|55.49|56.72|55.32|188
1660704300000|2022-08-17 02:45:00|56.75|55.35|56.85|55.45|56.94|55.54|56.58|55.18|212
1660704600000|2022-08-17 02:50:00|56.87|55.47|56.99|55.59|57|55.6|56.85|55.45|89
1660704900000|2022-08-17 02:55:00|57|55.6|57.09|55.69|57.11|55.71|57|55.6|132
1660705200000|2022-08-17 03:00:00|57.1|55.7|57.24|55.84|57.39|55.99|57.1|55.7|233
1660705500000|2022-08-17 03:05:00|57.23|55.83|57.37|55.97|57.42|56.02|57.18|55.78|145
1660705800000|2022-08-17 03:10:00|57.36|55.96|57.57|56.17|57.58|56.18|57.34|55.94|209
1660706100000|2022-08-17 03:15:00|57.58|56.18|57.64|56.24|57.67|56.27|57.47|56.07|229
1660706400000|2022-08-17 03:20:00|57.65|56.25|57.69|56.29|57.69|56.29|57.56|56.16|177
1660706700000|2022-08-17 03:25:00|57.7|56.3|57.92|56.52|58|56.6|57.69|56.29|242
1660707000000|2022-08-17 03:30:00|57.93|56.53|58.16|56.76|58.22|56.82|57.93|56.53|305
1660707300000|2022-08-17 03:35:00|58.17|56.77|58.24|56.84|58.45|57.05|58.17|56.77|383
1660707600000|2022-08-17 03:40:00|58.25|56.85|58.28|56.88|58.5|57.1|58.25|56.85|303
1660707900000|2022-08-17 03:45:00|58.29|56.89|58.42|57.02|58.49|57.09|58.29|56.89|293
1660708200000|2022-08-17 03:50:00|58.41|57.01|58.48|57.08|58.66|57.26|58.41|57.01|251
1660708500000|2022-08-17 03:55:00|58.49|57.09|58.46|57.06|58.55|57.15|58.38|56.98|251
1660708800000|2022-08-17 04:00:00|58.47|57.07|58.72|57.32|58.79|57.39|58.47|57.07|399
1660709100000|2022-08-17 04:05:00|58.73|57.33|58.63|57.23|58.77|57.37|58.63|57.23|231
1660709400000|2022-08-17 04:10:00|58.62|57.22|58.41|57.01|58.64|57.24|58.26|56.86|343
1660709700000|2022-08-17 04:15:00|58.42|57.02|58.61|57.21|58.64|57.24|58.39|56.99|260
1660710000000|2022-08-17 04:20:00|58.6|57.2|58.44|57.04|58.63|57.23|58.42|57.02|204
1660710300000|2022-08-17 04:25:00|58.46|57.06|58.35|56.95|58.52|57.12|58.33|56.93|187
1660710600000|2022-08-17 04:30:00|58.36|56.96|58.14|56.74|58.36|56.96|58.11|56.71|254
1660710900000|2022-08-17 04:35:00|58.13|56.73|58.16|56.76|58.16|56.76|58.04|56.64|191
1660711200000|2022-08-17 04:40:00|58.15|56.75|58.06|56.66|58.23|56.83|58.06|56.66|175
1660711500000|2022-08-17 04:45:00|58.07|56.67|58.29|56.89|58.34|56.94|58.06|56.66|222
1660711800000|2022-08-17 04:50:00|58.28|56.88|58.11|56.71|58.38|56.98|58.09|56.69|76
1660712100000|2022-08-17 04:55:00|58.12|56.72|58.01|56.61|58.17|56.77|58|56.6|150
1660712400000|2022-08-17 05:00:00|58.02|56.62|58.09|56.69|58.13|56.73|58.02|56.62|138
1660712700000|2022-08-17 05:05:00|58.1|56.7|58.24|56.84|58.3|56.9|58.07|56.67|176
1660713000000|2022-08-17 05:10:00|58.25|56.85|58.35|56.95|58.4|57|58.25|56.85|145
1660713300000|2022-08-17 05:15:00|58.36|56.96|58.18|56.78|58.38|56.98|58.09|56.69|109
1660713600000|2022-08-17 05:20:00|58.19|56.79|58.33|56.93|58.4|57|58.16|56.76|153
1660713900000|2022-08-17 05:25:00|58.32|56.92|58.65|57.25|58.69|57.29|58.31|56.91|239
1660714200000|2022-08-17 05:30:00|58.64|57.24|58.23|56.83|58.65|57.25|58.18|56.78|246
1660714500000|2022-08-17 05:35:00|58.24|56.84|58.25|56.85|58.36|56.96|58.17|56.77|166
1660714800000|2022-08-17 05:40:00|58.26|56.86|58.26|56.86|58.32|56.92|58.15|56.75|202
1660715100000|2022-08-17 05:45:00|58.27|56.87|58.47|57.07|58.63|57.23|58.26|56.86|221
1660715400000|2022-08-17 05:50:00|58.48|57.08|58.41|57.01|58.53|57.13|58.41|57.01|152
1660715700000|2022-08-17 05:55:00|58.42|57.02|58.07|57.37|58.45|57.42|57.96|56.91|91
1660716000000|2022-08-17 06:00:00|58.08|57.38|58.16|57.46|58.71|57.88|58.05|57.31|453
1660716300000|2022-08-17 06:05:00|58.17|57.47|58.11|57.41|58.19|57.49|57.97|57.27|180
1660716600000|2022-08-17 06:10:00|58.1|57.4|58.04|57.34|58.26|57.56|58.04|57.34|175
1660716900000|2022-08-17 06:15:00|58.05|57.35|57.83|57.13|58.48|57.47|57.81|56.85|168
1660717200000|2022-08-17 06:20:00|57.84|57.14|57.92|57.22|58.02|57.32|57.84|57.14|127
1660717500000|2022-08-17 06:25:00|57.91|57.21|57.81|57.11|58.13|57.23|57.78|56.73|91
1660717800000|2022-08-17 06:30:00|57.82|57.12|57.75|57.05|58.21|57.21|57.7|56.7|217
1660718100000|2022-08-17 06:35:00|57.76|57.06|57.7|57|57.81|57.11|57.64|56.94|126
1660718400000|2022-08-17 06:40:00|57.71|57.01|57.81|57.11|57.89|57.19|57.7|57|131
1660718700000|2022-08-17 06:45:00|57.82|57.12|57.76|57.06|57.93|57.23|57.74|57.04|118
1660719000000|2022-08-17 06:50:00|57.77|57.07|57.9|57.2|57.92|57.22|57.77|57.07|94
1660719300000|2022-08-17 06:55:00|57.89|57.19|57.85|57.15|57.94|57.24|57.85|57.15|98
1660719600000|2022-08-17 07:00:00|57.86|57.16|57.81|57.11|57.91|57.21|57.76|57.06|95
1660719900000|2022-08-17 07:05:00|57.8|57.1|57.66|56.96|57.8|57.1|57.52|56.82|130
1660720200000|2022-08-17 07:10:00|57.67|56.97|57.5|56.8|57.67|56.97|57.47|56.77|147
1660720500000|2022-08-17 07:15:00|57.49|56.79|57.45|56.75|57.6|56.9|57.44|56.74|106
1660720800000|2022-08-17 07:20:00|57.46|56.76|57.38|56.68|57.5|56.8|57.38|56.68|93
1660721100000|2022-08-17 07:25:00|57.39|56.69|56.99|56.29|57.4|56.7|56.78|56.08|400
1660721400000|2022-08-17 07:30:00|56.98|56.28|56.51|55.81|57.05|56.35|56.51|55.81|350
1660721700000|2022-08-17 07:35:00|56.52|55.82|56.22|55.52|56.67|55.97|56.2|55.5|325
1660722000000|2022-08-17 07:40:00|56.21|55.51|56.19|55.49|56.37|55.67|56.16|55.46|328
1660722300000|2022-08-17 07:45:00|56.17|55.47|56.13|55.43|56.47|55.77|56.09|55.39|296
1660722600000|2022-08-17 07:50:00|56.14|55.44|56.1|55.4|56.21|55.51|56.08|55.38|160
1660722900000|2022-08-17 07:55:00|56.09|55.39|56.02|55.32|56.12|55.42|56|55.3|151
1660723200000|2022-08-17 08:00:00|56.01|55.31|56.02|55.32|56.11|55.41|55.92|55.22|160
1660723500000|2022-08-17 08:05:00|56.01|55.31|55.93|55.23|56.02|55.32|55.82|55.12|188
1660723800000|2022-08-17 08:10:00|55.94|55.24|56.19|55.49|56.27|55.57|55.93|55.23|135
1660724100000|2022-08-17 08:15:00|56.2|55.5|56.24|55.54|56.34|55.64|56.2|55.5|156
1660724400000|2022-08-17 08:20:00|56.25|55.55|56.19|55.49|56.26|55.56|56.15|55.45|143
1660724700000|2022-08-17 08:25:00|56.18|55.48|56.06|55.36|56.18|55.48|56.03|55.33|127
1660725000000|2022-08-17 08:30:00|56.05|55.35|56.22|55.52|56.25|55.55|56.05|55.35|162
1660725300000|2022-08-17 08:35:00|56.23|55.53|56.26|55.56|56.26|55.56|56.16|55.46|78
1660725600000|2022-08-17 08:40:00|56.27|55.57|56.23|55.53|56.27|55.57|56.17|55.47|70
1660725900000|2022-08-17 08:45:00|56.22|55.52|56.12|55.42|56.22|55.52|56.11|55.41|65
1660726200000|2022-08-17 08:50:00|56.13|55.43|56.11|55.41|56.15|55.45|56.07|55.37|88
1660726500000|2022-08-17 08:55:00|56.12|55.42|56.06|55.36|56.12|55.42|55.94|55.24|86
1660726800000|2022-08-17 09:00:00|56.05|55.35|56.08|55.38|56.12|55.42|56.05|55.35|79
1660727100000|2022-08-17 09:05:00|56.09|55.39|56.18|55.48|56.18|55.48|56.08|55.38|60
1660727400000|2022-08-17 09:10:00|56.17|55.47|56.25|55.55|56.25|55.55|56.17|55.47|46
1660727700000|2022-08-17 09:15:00|56.26|55.56|56.23|55.53|56.26|55.56|56.19|55.49|53
1660728000000|2022-08-17 09:20:00|56.22|55.52|56.3|55.6|56.3|55.6|56.08|55.38|76
1660728300000|2022-08-17 09:25:00|56.29|55.59|56.35|55.65|56.36|55.66|56.28|55.58|79
1660728600000|2022-08-17 09:30:00|56.33|55.63|56.44|55.74|56.47|55.77|56.33|55.63|90
1660728900000|2022-08-17 09:35:00|56.43|55.73|56.42|55.72|56.44|55.74|56.32|55.62|70
1660729200000|2022-08-17 09:40:00|56.41|55.71|56.39|55.69|56.43|55.73|56.37|55.67|37
1660729500000|2022-08-17 09:45:00|56.4|55.7|56.35|55.65|56.41|55.71|56.33|55.63|63
1660729800000|2022-08-17 09:50:00|56.34|55.64|56.31|55.61|56.61|55.68|56.24|55.21|125
1660730100000|2022-08-17 09:55:00|56.3|55.6|56.38|55.68|56.39|55.69|56.27|55.57|108
1660730400000|2022-08-17 10:00:00|56.37|55.67|55.98|55.28|56.38|55.68|55.97|55.27|138
1660730700000|2022-08-17 10:05:00|55.99|55.29|55.96|55.26|56.05|55.35|55.96|55.26|97
1660731000000|2022-08-17 10:10:00|55.97|55.27|55.64|54.94|56.01|55.31|55.61|54.91|177
1660731300000|2022-08-17 10:15:00|55.63|54.93|55.66|54.96|55.86|55.16|55.56|54.86|219
1660731600000|2022-08-17 10:20:00|55.7|55|55.69|54.99|55.71|55.01|55.62|54.92|125
1660731900000|2022-08-17 10:25:00|55.68|54.98|55.6|54.9|55.85|54.98|55.45|54.44|189
1660732200000|2022-08-17 10:30:00|55.59|54.89|55.67|54.97|55.95|54.99|55.46|54.55|156
1660732500000|2022-08-17 10:35:00|55.66|54.96|55.58|54.88|55.68|54.98|55.57|54.87|92
1660732800000|2022-08-17 10:40:00|55.57|54.87|55.64|54.94|55.68|54.98|55.5|54.8|105
1660733100000|2022-08-17 10:45:00|55.63|54.93|55.53|54.83|55.63|54.93|55.51|54.81|123
1660733400000|2022-08-17 10:50:00|55.52|54.82|55.49|54.79|55.6|54.9|55.49|54.79|82
1660733700000|2022-08-17 10:55:00|55.48|54.78|55.67|54.97|55.7|55|55.45|54.75|108
1660734000000|2022-08-17 11:00:00|55.66|54.96|55.74|55.04|56.09|55.07|55.64|54.69|105
1660734300000|2022-08-17 11:05:00|55.75|55.05|55.87|55.17|55.87|55.17|55.71|55.01|78
1660734600000|2022-08-17 11:10:00|55.88|55.18|55.92|55.22|56.01|55.31|55.86|55.16|93
1660734900000|2022-08-17 11:15:00|55.91|55.21|55.87|55.17|55.92|55.22|55.75|55.05|91
1660735200000|2022-08-17 11:20:00|55.88|55.18|55.82|55.12|55.91|55.21|55.78|55.08|78
1660735500000|2022-08-17 11:25:00|55.83|55.13|55.82|55.12|55.84|55.14|55.75|55.05|85
1660735800000|2022-08-17 11:30:00|56.18|54.78|55.86|55.16|56.18|55.19|55.77|54.78|71
1660736100000|2022-08-17 11:35:00|55.85|55.15|55.83|55.13|55.9|55.2|55.74|55.04|174
1660736400000|2022-08-17 11:40:00|55.82|55.12|55.68|54.98|55.83|55.13|55.66|54.96|102
1660736700000|2022-08-17 11:45:00|55.67|54.97|55.93|55.23|55.93|55.23|55.65|54.95|97
1660737000000|2022-08-17 11:50:00|55.92|55.22|55.81|55.11|55.92|55.22|55.74|55.04|62
1660737300000|2022-08-17 11:55:00|55.8|55.1|55.87|55.17|55.89|55.19|55.69|54.99|129
1660737600000|2022-08-17 12:00:00|55.86|55.16|55.56|54.86|55.87|55.17|55.55|54.85|171
1660737900000|2022-08-17 12:05:00|55.57|54.87|55.38|54.68|55.77|54.87|55.26|54.37|224
1660738200000|2022-08-17 12:10:00|55.39|54.69|55.22|54.52|55.43|54.73|55.18|54.48|160
1660738500000|2022-08-17 12:15:00|55.21|54.51|55.02|54.32|55.23|54.53|54.96|54.26|323
1660738800000|2022-08-17 12:20:00|55.03|54.33|55|54.3|55.13|54.43|54.93|54.23|241
1660739100000|2022-08-17 12:25:00|54.99|54.29|54.67|53.97|54.99|54.29|54.52|53.82|339
1660739400000|2022-08-17 12:30:00|54.68|53.98|54.43|53.73|54.73|54.03|54.36|53.66|356
1660739700000|2022-08-17 12:35:00|54.42|53.72|54.78|54.08|55.06|54.1|54.4|53.66|295
1660740000000|2022-08-17 12:40:00|54.79|54.09|54.76|54.06|55.28|54.29|54.75|53.88|316
1660740300000|2022-08-17 12:45:00|54.75|54.05|54.77|54.07|54.81|54.11|54.67|53.97|234
1660740600000|2022-08-17 12:50:00|54.76|54.06|54.71|54.01|54.8|54.1|54.7|54|209
1660740900000|2022-08-17 12:55:00|54.7|54|54.65|53.95|55.05|54.05|54.6|53.59|241
1660741200000|2022-08-17 13:00:00|54.64|53.94|54.9|53.5|54.94|53.97|54.51|53.46|290
1660741500000|2022-08-17 13:05:00|54.88|53.48|54.91|53.51|54.92|53.52|54.78|53.38|427
1660741800000|2022-08-17 13:10:00|54.89|53.49|54.77|53.37|54.92|53.52|54.6|53.2|417
1660742100000|2022-08-17 13:15:00|54.78|53.38|54.68|53.28|54.8|53.4|54.53|53.13|441
1660742400000|2022-08-17 13:20:00|54.7|53.3|54.72|53.32|54.77|53.37|54.54|53.14|403
1660742700000|2022-08-17 13:25:00|54.71|53.31|54.57|53.17|54.72|53.32|54.55|53.15|359
1660743000000|2022-08-17 13:30:00|54.58|53.18|54.48|53.08|54.68|53.28|54.32|52.92|509
1660743300000|2022-08-17 13:35:00|54.47|53.07|54.42|53.02|54.71|53.31|54.39|52.99|375
1660743600000|2022-08-17 13:40:00|54.41|53.01|54.2|52.8|54.43|53.03|54.09|52.69|468
1660743900000|2022-08-17 13:45:00|54.19|52.79|53.92|52.52|54.23|52.83|53.91|52.51|449
1660744200000|2022-08-17 13:50:00|53.91|52.51|54.17|52.77|54.23|52.83|53.72|52.32|458
1660744500000|2022-08-17 13:55:00|54.18|52.78|54.16|52.76|54.32|52.92|54.11|52.71|383
1660744800000|2022-08-17 14:00:00|54.15|52.75|54.19|52.79|54.27|52.87|54.03|52.63|356
1660745100000|2022-08-17 14:05:00|54.2|52.8|54.15|52.75|54.31|52.91|54.12|52.72|300
1660745400000|2022-08-17 14:10:00|54.14|52.74|54.05|52.65|54.17|52.77|53.96|52.56|363
1660745700000|2022-08-17 14:15:00|54.04|52.64|54.16|52.76|54.16|52.76|53.95|52.55|299
1660746000000|2022-08-17 14:20:00|54.15|52.75|54.16|52.76|54.23|52.83|54.13|52.73|245
1660746300000|2022-08-17 14:25:00|54.17|52.77|54.24|52.84|54.24|52.84|54.14|52.74|260
1660746600000|2022-08-17 14:30:00|54.23|52.83|54.3|52.9|54.31|52.91|54.14|52.74|208
1660746900000|2022-08-17 14:35:00|54.29|52.89|54.07|52.67|54.3|52.9|53.98|52.58|307
1660747200000|2022-08-17 14:40:00|54.06|52.66|54.02|52.62|54.09|52.69|53.99|52.59|313
1660747500000|2022-08-17 14:45:00|54.03|52.63|54.13|52.73|54.15|52.75|53.99|52.59|208
1660747800000|2022-08-17 14:50:00|54.12|52.72|53.93|52.53|54.16|52.76|53.92|52.52|208
1660748100000|2022-08-17 14:55:00|53.92|52.52|53.93|52.53|53.98|52.58|53.86|52.46|252
1660748400000|2022-08-17 15:00:00|53.92|52.52|54.11|52.71|54.12|52.72|53.86|52.46|191
1660748700000|2022-08-17 15:05:00|54.12|52.72|54.11|52.71|54.19|52.79|54.04|52.64|205
1660749000000|2022-08-17 15:10:00|54.1|52.7|54.22|52.82|54.26|52.86|54.05|52.65|210
1660749300000|2022-08-17 15:15:00|54.21|52.81|54.28|52.88|54.3|52.9|54.15|52.75|208
1660749600000|2022-08-17 15:20:00|54.27|52.87|54.28|52.88|54.32|52.92|54.21|52.81|174
1660749900000|2022-08-17 15:25:00|54.3|52.9|54.37|52.97|54.37|52.97|54.21|52.81|233
1660750200000|2022-08-17 15:30:00|54.36|52.96|54.19|52.79|54.36|52.96|54.16|52.76|178
1660750500000|2022-08-17 15:35:00|54.18|52.78|54.24|52.84|54.27|52.87|54.15|52.75|151
1660750800000|2022-08-17 15:40:00|54.25|52.85|54.15|52.75|54.3|52.9|54.03|52.63|188
1660751100000|2022-08-17 15:45:00|54.14|52.74|54.21|52.81|54.23|52.83|54.1|52.7|218
1660751400000|2022-08-17 15:50:00|54.2|52.8|54.33|52.93|54.35|52.95|54.16|52.76|157
1660751700000|2022-08-17 15:55:00|54.32|52.92|54.29|52.89|54.34|52.94|54.22|52.82|187
1660752000000|2022-08-17 16:00:00|54.28|52.88|54.31|52.91|54.34|52.94|54.15|52.75|221
1660752300000|2022-08-17 16:05:00|54.32|52.92|54.11|52.71|54.35|52.95|54.1|52.7|195
1660752600000|2022-08-17 16:10:00|54.12|52.72|54.39|52.99|54.39|52.99|54.07|52.67|186
1660752900000|2022-08-17 16:15:00|54.38|52.98|54.34|52.94|54.41|53.01|54.18|52.78|165
1660753200000|2022-08-17 16:20:00|54.33|52.93|54.44|53.04|54.5|53.1|54.32|52.92|133
1660753500000|2022-08-17 16:25:00|54.43|53.03|54.42|53.02|54.46|53.06|54.28|52.88|195
1660753800000|2022-08-17 16:30:00|54.41|53.01|54.54|53.14|54.63|53.23|54.37|52.97|197
1660754100000|2022-08-17 16:35:00|54.55|53.15|54.66|53.26|54.72|53.32|54.53|53.13|195
1660754400000|2022-08-17 16:40:00|54.65|53.25|54.61|53.21|54.76|53.36|54.57|53.17|134
1660754700000|2022-08-17 16:45:00|54.62|53.22|54.67|53.27|54.7|53.3|54.58|53.18|132
1660755000000|2022-08-17 16:50:00|54.68|53.28|54.5|53.1|54.68|53.28|54.47|53.07|120
1660755300000|2022-08-17 16:55:00|54.49|53.09|54.61|53.21|54.62|53.22|54.48|53.08|147
1660755600000|2022-08-17 17:00:00|54.6|53.2|54.59|53.19|54.61|53.21|54.38|52.98|216
1660755900000|2022-08-17 17:05:00|54.57|53.17|54.53|53.13|54.67|53.27|54.53|53.13|154
1660756200000|2022-08-17 17:10:00|54.54|53.14|54.47|53.07|54.54|53.14|54.45|53.05|169
1660756500000|2022-08-17 17:15:00|54.46|53.06|54.39|52.99|54.61|53.21|54.38|52.98|157
1660756800000|2022-08-17 17:20:00|54.4|53|54.56|53.16|54.59|53.19|54.4|53|97
1660757100000|2022-08-17 17:25:00|54.55|53.15|54.49|53.09|54.59|53.19|54.48|53.08|83
1660757400000|2022-08-17 17:30:00|54.48|53.08|54.57|53.17|54.59|53.19|54.46|53.06|134
1660757700000|2022-08-17 17:35:00|54.56|53.16|54.5|53.1|54.58|53.18|54.48|53.08|103
1660758000000|2022-08-17 17:40:00|54.49|53.09|54.48|53.08|54.57|53.17|54.47|53.07|138
1660758300000|2022-08-17 17:45:00|54.47|53.07|54.54|53.14|54.56|53.16|54.44|53.04|86
1660758600000|2022-08-17 17:50:00|54.53|53.13|54.65|53.25|54.67|53.27|54.53|53.13|85
1660758900000|2022-08-17 17:55:00|54.64|53.24|54.69|53.29|54.77|53.37|54.55|53.15|167
1660759200000|2022-08-17 18:00:00|54.68|53.28|54.6|53.2|54.86|53.46|54.49|53.09|566
1660759500000|2022-08-17 18:05:00|54.59|53.19|54.4|53|54.69|53.29|54.16|52.76|507
1660759800000|2022-08-17 18:10:00|54.41|53.01|54.69|53.29|54.69|53.29|54.34|52.94|296
1660760100000|2022-08-17 18:15:00|54.7|53.3|54.68|53.28|54.73|53.33|54.54|53.14|255
1660760400000|2022-08-17 18:20:00|54.69|53.29|54.69|53.29|54.73|53.33|54.6|53.2|286
1660760700000|2022-08-17 18:25:00|54.68|53.28|54.83|53.43|54.84|53.44|54.66|53.26|239
1660761000000|2022-08-17 18:30:00|54.84|53.44|54.88|53.48|54.91|53.51|54.8|53.4|166
1660761300000|2022-08-17 18:35:00|54.89|53.49|55.09|53.69|55.09|53.69|54.88|53.48|273
1660761600000|2022-08-17 18:40:00|55.1|53.7|54.97|53.57|55.12|53.72|54.94|53.54|164
1660761900000|2022-08-17 18:45:00|54.96|53.56|54.99|53.59|55.05|53.65|54.94|53.54|117
1660762200000|2022-08-17 18:50:00|55|53.6|54.94|53.54|55.02|53.62|54.92|53.52|153
1660762500000|2022-08-17 18:55:00|54.93|53.53|54.77|53.37|54.98|53.58|54.77|53.37|170
1660762800000|2022-08-17 19:00:00|54.76|53.36|54.88|53.48|54.9|53.5|54.69|53.29|146
1660763100000|2022-08-17 19:05:00|54.89|53.49|54.73|53.33|54.94|53.54|54.7|53.3|155
1660763400000|2022-08-17 19:10:00|54.72|53.32|54.45|53.05|54.73|53.33|54.41|53.01|257
1660763700000|2022-08-17 19:15:00|54.46|53.06|54.4|53|54.51|53.11|54.39|52.99|194
1660764000000|2022-08-17 19:20:00|54.39|52.99|54.38|52.98|54.44|53.04|54.35|52.95|199
1660764300000|2022-08-17 19:25:00|54.37|52.97|54.41|53.01|54.42|53.02|54.28|52.88|187
1660764600000|2022-08-17 19:30:00|54.4|53|54.4|53|54.46|53.06|54.35|52.95|110
1660764900000|2022-08-17 19:35:00|54.39|52.99|54.46|53.06|54.49|53.09|54.39|52.99|148
1660765200000|2022-08-17 19:40:00|54.47|53.07|54.6|53.2|54.64|53.24|54.46|53.06|123
1660765500000|2022-08-17 19:45:00|54.59|53.19|54.47|53.07|54.59|53.19|54.41|53.01|118
1660765800000|2022-08-17 19:50:00|54.48|53.08|54.45|53.05|54.53|53.13|54.43|53.03|96
1660766100000|2022-08-17 19:55:00|54.46|53.06|54.5|53.1|54.55|53.15|54.44|53.04|98
1660766400000|2022-08-17 20:00:00|54.51|53.11|54.3|52.9|54.51|53.11|54.21|52.81|185
1660766700000|2022-08-17 20:05:00|54.29|52.89|54.61|53.21|54.61|53.21|54.27|52.87|165
1660767000000|2022-08-17 20:10:00|54.6|53.2|54.68|53.28|54.79|53.39|54.6|53.2|142
1660767300000|2022-08-17 20:15:00|54.69|53.29|54.72|53.32|54.8|53.4|54.67|53.27|128
1660767600000|2022-08-17 20:20:00|54.73|53.33|54.72|53.32|54.8|53.4|54.69|53.29|119
1660767900000|2022-08-17 20:25:00|54.71|53.31|54.85|53.45|54.9|53.5|54.7|53.3|99
1660768200000|2022-08-17 20:30:00|54.84|53.44|54.74|53.34|54.87|53.47|54.7|53.3|102
1660768500000|2022-08-17 20:35:00|54.73|53.33|54.77|53.37|54.81|53.41|54.68|53.28|70
1660768800000|2022-08-17 20:40:00|54.78|53.38|54.84|53.44|54.89|53.49|54.77|53.37|75
1660769100000|2022-08-17 20:45:00|54.85|53.45|54.84|53.44|54.93|53.53|54.78|53.38|89
1660769400000|2022-08-17 20:50:00|54.85|53.45|54.88|53.48|54.91|53.51|54.85|53.45|61
1660769700000|2022-08-17 20:55:00|54.87|53.47|54.85|53.45|54.9|53.5|54.84|53.44|74
1660770000000|2022-08-17 21:00:00|54.86|53.46|54.56|53.16|54.86|53.46|54.54|53.14|93
1660770300000|2022-08-17 21:05:00|54.57|53.17|54.64|53.24|54.71|53.31|54.55|53.15|93
1660770600000|2022-08-17 21:10:00|54.65|53.25|54.51|53.11|54.66|53.26|54.49|53.09|60
1660770900000|2022-08-17 21:15:00|54.5|53.1|54.43|53.03|54.56|53.16|54.42|53.02|54
1660771200000|2022-08-17 21:20:00|54.42|53.02|54.21|52.81|54.42|53.02|54.21|52.81|99
1660771500000|2022-08-17 21:25:00|54.2|52.8|54.26|52.86|54.35|52.95|54.09|52.69|174
1660771800000|2022-08-17 21:30:00|54.25|52.85|54.25|52.85|54.32|52.92|54.25|52.85|101
1660772100000|2022-08-17 21:35:00|54.26|52.86|54.2|52.8|54.26|52.86|54.19|52.79|73
1660772400000|2022-08-17 21:40:00|54.19|52.79|54.26|52.86|54.31|52.91|54.19|52.79|114
1660772700000|2022-08-17 21:45:00|54.27|52.87|54.27|52.87|54.28|52.88|54.13|52.73|109
1660773000000|2022-08-17 21:50:00|54.28|52.88|54.18|52.78|54.29|52.89|54.15|52.75|61
1660773300000|2022-08-17 21:55:00|54.17|52.77|54.42|53.02|54.49|53.09|54.17|52.77|118
1660773600000|2022-08-17 22:00:00|54.41|53.01|54.33|52.93|54.44|53.04|54.29|52.89|146
1660773900000|2022-08-17 22:05:00|54.34|52.94|54.32|52.92|54.38|52.98|54.21|52.81|170
1660774200000|2022-08-17 22:10:00|54.33|52.93|54.43|53.03|54.53|53.13|54.3|52.9|207
1660774500000|2022-08-17 22:15:00|54.42|53.02|54.26|52.86|54.43|53.03|54.22|52.82|116
1660774800000|2022-08-17 22:20:00|54.27|52.87|54.24|52.84|54.32|52.92|54.19|52.79|107
1660775100000|2022-08-17 22:25:00|54.25|52.85|54.2|52.8|54.26|52.86|54.07|52.67|175
1660775400000|2022-08-17 22:30:00|54.19|52.79|54.21|52.81|54.31|52.91|54.17|52.77|104
1660775700000|2022-08-17 22:35:00|54.2|52.8|54.26|52.86|54.31|52.91|54.14|52.74|166
1660776000000|2022-08-17 22:40:00|54.27|52.87|54.27|52.87|54.4|53|54.26|52.86|176
1660776300000|2022-08-17 22:45:00|54.28|52.88|54.43|53.03|54.45|53.05|54.25|52.85|124
1660776600000|2022-08-17 22:50:00|54.44|53.04|54.29|52.89|54.44|53.04|54.28|52.88|115
1660776900000|2022-08-17 22:55:00|54.28|52.88|54.12|52.72|54.3|52.9|54.09|52.69|176
1660777200000|2022-08-17 23:00:00|54.11|52.71|54.18|52.78|54.24|52.84|54.08|52.68|138
1660777500000|2022-08-17 23:05:00|54.17|52.77|54.01|52.61|54.21|52.81|54|52.6|115
1660777800000|2022-08-17 23:10:00|54|52.6|53.95|52.55|54.04|52.64|53.85|52.45|179
1660778100000|2022-08-17 23:15:00|53.96|52.56|53.93|52.53|54.04|52.64|53.93|52.53|96
1660778400000|2022-08-17 23:20:00|53.92|52.52|54.17|52.77|54.18|52.78|53.91|52.51|94
1660778700000|2022-08-17 23:25:00|54.16|52.76|54.05|52.65|54.16|52.76|53.89|52.49|181
1660779000000|2022-08-17 23:30:00|54.06|52.66|54.3|52.9|54.33|52.93|54.04|52.64|196
1660779300000|2022-08-17 23:35:00|54.29|52.89|54.32|52.92|54.41|53.01|54.29|52.89|113
1660779600000|2022-08-17 23:40:00|54.33|52.93|54.36|52.96|54.43|53.03|54.29|52.89|175
1660779900000|2022-08-17 23:45:00|54.37|52.97|54.42|53.02|54.44|53.04|54.33|52.93|124
1660780200000|2022-08-17 23:50:00|54.41|53.01|54.29|52.89|54.5|53.1|54.23|52.83|181
1660780500000|2022-08-17 23:55:00|54.28|52.88|54.55|53.15|54.55|53.15|54.26|52.86|135
1660780800000|2022-08-18 00:00:00|54.56|53.16|54.56|53.16|54.61|53.21|54.49|53.09|195
1660781100000|2022-08-18 00:05:00|54.57|53.17|54.59|53.19|54.7|53.3|54.56|53.16|175
1660781400000|2022-08-18 00:10:00|54.58|53.18|54.59|53.19|54.61|53.21|54.51|53.11|164
1660781700000|2022-08-18 00:15:00|54.58|53.18|54.6|53.2|54.77|53.37|54.46|53.06|203
1660782000000|2022-08-18 00:20:00|54.59|53.19|54.24|52.84|54.59|53.19|54.21|52.81|250
1660782300000|2022-08-18 00:25:00|54.23|52.83|54.09|52.69|54.23|52.83|53.91|52.51|336
1660782600000|2022-08-18 00:30:00|54.08|52.68|54.44|53.04|54.49|53.09|54.06|52.66|318
1660782900000|2022-08-18 00:35:00|54.43|53.03|54.66|53.26|54.67|53.27|54.41|53.01|225
1660783200000|2022-08-18 00:40:00|54.67|53.27|54.73|53.33|54.75|53.35|54.57|53.17|137
1660783500000|2022-08-18 00:45:00|54.72|53.32|54.75|53.35|54.83|53.43|54.66|53.26|233
1660783800000|2022-08-18 00:50:00|54.74|53.34|54.65|53.25|54.76|53.36|54.59|53.19|153
1660784100000|2022-08-18 00:55:00|54.64|53.24|54.7|53.3|54.76|53.36|54.61|53.21|172
1660784400000|2022-08-18 01:00:00|54.71|53.31|54.66|53.26|54.75|53.35|54.56|53.16|227
1660784700000|2022-08-18 01:05:00|54.68|53.28|54.77|53.37|54.78|53.38|54.64|53.24|130
1660785000000|2022-08-18 01:10:00|54.76|53.36|54.58|53.18|54.77|53.37|54.55|53.15|137
1660785300000|2022-08-18 01:15:00|54.59|53.19|54.83|53.43|54.87|53.47|54.57|53.17|109
1660785600000|2022-08-18 01:20:00|54.82|53.42|54.6|53.2|54.86|53.46|54.6|53.2|177
1660785900000|2022-08-18 01:25:00|54.61|53.21|54.82|53.42|54.83|53.43|54.61|53.21|125
1660786200000|2022-08-18 01:30:00|54.83|53.43|54.31|53.61|54.83|53.76|54.31|53.38|110
1660786500000|2022-08-18 01:35:00|54.3|53.6|54.68|53.28|54.69|53.63|54.24|53.21|105
1660786800000|2022-08-18 01:40:00|54.69|53.29|54.73|53.33|54.75|53.35|54.62|53.22|138
1660787100000|2022-08-18 01:45:00|54.72|53.32|54.67|53.27|54.74|53.34|54.59|53.19|111
1660787400000|2022-08-18 01:50:00|54.68|53.28|54.53|53.13|54.68|53.28|54.5|53.1|151
1660787700000|2022-08-18 01:55:00|54.52|53.12|54.73|53.33|54.91|53.51|54.52|53.12|166
1660788000000|2022-08-18 02:00:00|54.74|53.34|54.72|53.32|54.75|53.35|54.58|53.18|142
1660788300000|2022-08-18 02:05:00|54.73|53.33|54.78|53.38|54.83|53.43|54.7|53.3|164
1660788600000|2022-08-18 02:10:00|54.79|53.39|54.66|53.26|54.79|53.39|54.63|53.23|104
1660788900000|2022-08-18 02:15:00|54.67|53.27|54.73|53.33|54.77|53.37|54.67|53.27|134
1660789200000|2022-08-18 02:20:00|54.72|53.32|54.54|53.14|54.72|53.32|54.52|53.12|155
1660789500000|2022-08-18 02:25:00|54.53|53.13|54.36|52.96|54.55|53.15|54.33|52.93|127
1660789800000|2022-08-18 02:30:00|54.37|52.97|54.48|53.08|54.49|53.09|54.37|52.97|80
1660790100000|2022-08-18 02:35:00|54.49|53.09|54.39|52.99|54.49|53.09|54.3|52.9|89
1660790400000|2022-08-18 02:40:00|54.4|53|54.34|52.94|54.46|53.06|54.34|52.94|62
1660790700000|2022-08-18 02:45:00|54.35|52.95|54.41|53.01|54.46|53.06|54.35|52.95|101
1660791000000|2022-08-18 02:50:00|54.42|53.02|54.4|53|54.44|53.04|54.35|52.95|112
1660791300000|2022-08-18 02:55:00|54.41|53.01|54.41|53.01|54.51|53.11|54.41|53.01|102
1660791600000|2022-08-18 03:00:00|54.4|53|54.47|53.07|54.49|53.09|54.31|52.91|85
1660791900000|2022-08-18 03:05:00|54.5|53.1|54.42|53.02|54.52|53.12|54.41|53.01|93
1660792200000|2022-08-18 03:10:00|54.41|53.01|54.43|53.03|54.47|53.07|54.4|53|68
1660792500000|2022-08-18 03:15:00|54.44|53.04|54.45|53.05|54.58|53.18|54.37|52.97|175
1660792800000|2022-08-18 03:20:00|54.44|53.04|54.55|53.15|54.58|53.18|54.44|53.04|146
1660793100000|2022-08-18 03:25:00|54.54|53.14|54.49|53.09|54.54|53.14|54.43|53.03|78
1660793400000|2022-08-18 03:30:00|54.5|53.1|54.51|53.11|54.55|53.15|54.42|53.02|135
1660793700000|2022-08-18 03:35:00|54.52|53.12|54.46|53.06|54.57|53.17|54.42|53.02|111
1660794000000|2022-08-18 03:40:00|54.47|53.07|54.35|52.95|54.5|53.1|54.34|52.94|104
1660794300000|2022-08-18 03:45:00|54.36|52.96|54.52|53.12|54.52|53.12|54.27|52.87|108
1660794600000|2022-08-18 03:50:00|54.53|53.13|54.37|52.97|54.56|53.16|54.34|52.94|136
1660794900000|2022-08-18 03:55:00|54.36|52.96|54.41|53.01|54.41|53.01|54.29|52.89|96
1660795200000|2022-08-18 04:00:00|54.42|53.02|54.3|52.9|54.46|53.06|54.29|52.89|95
1660795500000|2022-08-18 04:05:00|54.29|52.89|54.37|52.97|54.38|52.98|54.25|52.85|89
1660795800000|2022-08-18 04:10:00|54.38|52.98|54.33|52.93|54.42|53.02|54.3|52.9|139
1660796100000|2022-08-18 04:15:00|54.32|52.92|54.41|53.01|54.43|53.03|54.28|52.88|107
1660796400000|2022-08-18 04:20:00|54.42|53.02|54.34|52.94|54.42|53.02|54.27|52.87|77
1660796700000|2022-08-18 04:25:00|54.36|52.96|54.35|52.95|54.38|52.98|54.27|52.87|69
1660797000000|2022-08-18 04:30:00|54.34|52.94|54.37|52.97|54.39|52.99|54.34|52.94|52
1660797300000|2022-08-18 04:35:00|54.38|52.98|54.31|52.91|54.39|52.99|54.24|52.84|90
1660797600000|2022-08-18 04:40:00|54.32|52.92|54.2|52.8|54.33|52.93|54.13|52.73|111
1660797900000|2022-08-18 04:45:00|54.19|52.79|54.38|52.98|54.42|53.02|54.19|52.79|90
1660798200000|2022-08-18 04:50:00|54.39|52.99|54.15|52.75|54.39|52.99|54.14|52.74|104
1660798500000|2022-08-18 04:55:00|54.14|52.74|54.23|52.83|54.32|52.92|54.08|52.68|152
1660798800000|2022-08-18 05:00:00|54.24|52.84|54.27|52.87|54.3|52.9|54.18|52.78|173
1660799100000|2022-08-18 05:05:00|54.26|52.86|54.45|53.05|54.45|53.05|54.24|52.84|94
1660799400000|2022-08-18 05:10:00|54.44|53.04|54.33|52.93|54.53|53.13|54.32|52.92|91
1660799700000|2022-08-18 05:15:00|54.34|52.94|54.48|53.08|54.53|53.13|54.31|52.91|116
1660800000000|2022-08-18 05:20:00|54.47|53.07|54.48|53.08|54.49|53.09|54.39|52.99|81
1660800300000|2022-08-18 05:25:00|54.5|53.1|54.59|53.19|54.6|53.2|54.44|53.04|78
1660800600000|2022-08-18 05:30:00|54.6|53.2|54.6|53.2|54.67|53.27|54.57|53.17|116
1660800900000|2022-08-18 05:35:00|54.61|53.21|54.68|53.28|54.72|53.32|54.59|53.19|81
1660801200000|2022-08-18 05:40:00|54.69|53.29|54.72|53.32|54.8|53.4|54.68|53.28|106
1660801500000|2022-08-18 05:45:00|54.73|53.33|54.72|53.32|54.78|53.38|54.67|53.27|93
1660801800000|2022-08-18 05:50:00|54.71|53.31|54.61|53.21|54.72|53.32|54.57|53.17|48
1660802100000|2022-08-18 05:55:00|54.62|53.22|54.5|53.1|54.7|53.3|54.49|53.09|124
1660802400000|2022-08-18 06:00:00|54.49|53.09|54.73|53.33|54.73|53.33|54.46|53.06|109
1660802700000|2022-08-18 06:05:00|54.72|53.32|54.69|53.29|54.75|53.35|54.6|53.2|86
1660803000000|2022-08-18 06:10:00|54.7|53.3|54.67|53.27|54.76|53.36|54.65|53.25|97
1660803300000|2022-08-18 06:15:00|54.68|53.28|54.71|53.31|54.72|53.32|54.67|53.27|126
1660803600000|2022-08-18 06:20:00|54.7|53.3|54.53|53.13|54.71|53.31|54.5|53.1|76
1660803900000|2022-08-18 06:25:00|54.54|53.14|54.53|53.13|54.54|53.14|54.42|53.02|53
1660804200000|2022-08-18 06:30:00|54.52|53.12|54.3|52.9|54.55|53.15|54.3|52.9|103
1660804500000|2022-08-18 06:35:00|54.29|52.89|54.27|52.87|54.36|52.96|54.26|52.86|88
1660804800000|2022-08-18 06:40:00|54.28|52.88|54.31|52.91|54.36|52.96|54.26|52.86|82
1660805100000|2022-08-18 06:45:00|54.3|52.9|54.36|52.96|54.39|52.99|54.26|52.86|99
1660805400000|2022-08-18 06:50:00|54.37|52.97|54.23|52.83|54.39|52.99|54.21|52.81|91
1660805700000|2022-08-18 06:55:00|54.24|52.84|54.25|52.85|54.28|52.88|54.21|52.81|54
1660806000000|2022-08-18 07:00:00|54.26|52.86|54.34|52.94|54.39|52.99|54.22|52.82|151
1660806300000|2022-08-18 07:05:00|54.33|52.93|54.5|53.1|54.52|53.12|54.26|52.86|114
1660806600000|2022-08-18 07:10:00|54.52|53.12|54.36|52.96|54.52|53.12|54.3|52.9|89
1660806900000|2022-08-18 07:15:00|54.35|52.95|54.39|52.99|54.53|53.13|54.34|52.94|128
1660807200000|2022-08-18 07:20:00|54.38|52.98|54.56|53.16|54.58|53.18|54.36|52.96|188
1660807500000|2022-08-18 07:25:00|54.57|53.17|54.63|53.23|54.67|53.27|54.53|53.13|135
1660807800000|2022-08-18 07:30:00|54.64|53.24|54.65|53.25|54.65|53.25|54.57|53.17|115
1660808100000|2022-08-18 07:35:00|54.64|53.24|54.7|53.3|54.7|53.3|54.64|53.24|68
1660808400000|2022-08-18 07:40:00|54.71|53.31|54.66|53.26|54.71|53.31|54.66|53.26|48
1660808700000|2022-08-18 07:45:00|54.65|53.25|54.68|53.28|54.71|53.31|54.56|53.16|92
1660809000000|2022-08-18 07:50:00|54.69|53.29|54.65|53.25|54.72|53.32|54.61|53.21|85
1660809300000|2022-08-18 07:55:00|54.66|53.26|54.64|53.24|54.69|53.29|54.61|53.21|83
1660809600000|2022-08-18 08:00:00|54.63|53.23|54.65|53.25|54.71|53.31|54.63|53.23|95
1660809900000|2022-08-18 08:05:00|54.66|53.26|54.69|53.29|54.75|53.35|54.59|53.19|113
1660810200000|2022-08-18 08:10:00|54.68|53.28|54.64|53.24|54.68|53.28|54.56|53.16|96
1660810500000|2022-08-18 08:15:00|54.65|53.25|54.51|53.11|54.68|53.28|54.51|53.11|92
1660810800000|2022-08-18 08:20:00|54.52|53.12|54.56|53.16|54.63|53.23|54.5|53.1|62
1660811100000|2022-08-18 08:25:00|54.57|53.17|54.55|53.15|54.57|53.17|54.43|53.03|79
1660811400000|2022-08-18 08:30:00|54.54|53.14|54.43|53.03|54.57|53.17|54.36|52.96|173
1660811700000|2022-08-18 08:35:00|54.44|53.04|54.35|52.95|54.44|53.04|54.28|52.88|97
1660812000000|2022-08-18 08:40:00|54.36|52.96|54.47|53.07|54.47|53.07|54.28|52.88|122
1660812300000|2022-08-18 08:45:00|54.48|53.08|54.71|53.31|54.77|53.37|54.47|53.07|108
1660812600000|2022-08-18 08:50:00|54.69|53.29|54.66|53.26|54.71|53.31|54.47|53.07|161
1660812900000|2022-08-18 08:55:00|54.67|53.27|54.77|53.37|54.78|53.38|54.62|53.22|130
1660813200000|2022-08-18 09:00:00|54.78|53.38|54.72|53.32|54.79|53.39|54.68|53.28|118
1660813500000|2022-08-18 09:05:00|54.73|53.33|54.57|53.17|54.81|53.41|54.52|53.12|160
1660813800000|2022-08-18 09:10:00|54.56|53.16|54.59|53.19|54.64|53.24|54.56|53.16|44
1660814100000|2022-08-18 09:15:00|54.6|53.2|54.52|53.12|54.6|53.2|54.51|53.11|32
1660814400000|2022-08-18 09:20:00|54.53|53.13|54.55|53.15|54.55|53.15|54.43|53.03|112
1660814700000|2022-08-18 09:25:00|54.56|53.16|54.47|53.07|54.65|53.25|54.45|53.05|112
1660815000000|2022-08-18 09:30:00|54.48|53.08|54.5|53.1|54.52|53.12|54.43|53.03|92
1660815300000|2022-08-18 09:35:00|54.51|53.11|54.49|53.09|54.55|53.15|54.47|53.07|132
1660815600000|2022-08-18 09:40:00|54.51|53.11|54.49|53.09|54.55|53.15|54.46|53.06|87
1660815900000|2022-08-18 09:45:00|54.5|53.1|54.65|53.25|54.67|53.27|54.5|53.1|161
1660816200000|2022-08-18 09:50:00|54.64|53.24|54.64|53.24|54.71|53.31|54.61|53.21|161
1660816500000|2022-08-18 09:55:00|54.65|53.25|54.63|53.23|54.67|53.27|54.54|53.14|96
1660816800000|2022-08-18 10:00:00|54.64|53.24|54.73|53.33|54.73|53.33|54.59|53.19|154
1660817100000|2022-08-18 10:05:00|54.72|53.32|54.76|53.36|54.95|53.55|54.7|53.3|160
1660817400000|2022-08-18 10:10:00|54.77|53.37|54.81|53.41|54.92|53.52|54.66|53.26|165
1660817700000|2022-08-18 10:15:00|54.8|53.4|54.78|53.38|54.81|53.41|54.63|53.23|180
1660818000000|2022-08-18 10:20:00|54.79|53.39|54.88|53.48|54.99|53.59|54.79|53.39|120
1660818300000|2022-08-18 10:25:00|54.87|53.47|54.84|53.44|54.94|53.54|54.83|53.43|116
1660818600000|2022-08-18 10:30:00|54.85|53.45|54.87|53.47|54.96|53.56|54.84|53.44|117
1660818900000|2022-08-18 10:35:00|54.88|53.48|54.8|53.4|54.89|53.49|54.74|53.34|78
1660819200000|2022-08-18 10:40:00|54.81|53.41|54.74|53.34|54.87|53.47|54.74|53.34|91
1660819500000|2022-08-18 10:45:00|54.73|53.33|54.78|53.38|54.89|53.49|54.69|53.29|126
1660819800000|2022-08-18 10:50:00|54.77|53.37|54.76|53.36|54.78|53.38|54.67|53.27|113
1660820100000|2022-08-18 10:55:00|54.75|53.35|54.69|53.29|54.79|53.39|54.69|53.29|27
1660820400000|2022-08-18 11:00:00|54.68|53.28|54.79|53.39|54.81|53.41|54.64|53.24|103
1660820700000|2022-08-18 11:05:00|54.78|53.38|54.7|53.3|54.81|53.41|54.65|53.25|114
1660821000000|2022-08-18 11:10:00|54.69|53.29|54.72|53.32|54.78|53.38|54.68|53.28|68
1660821300000|2022-08-18 11:15:00|54.73|53.33|54.7|53.3|54.81|53.41|54.67|53.27|121
1660821600000|2022-08-18 11:20:00|54.71|53.31|54.84|53.44|54.87|53.47|54.7|53.3|117
1660821900000|2022-08-18 11:25:00|54.83|53.43|54.85|53.45|54.91|53.51|54.71|53.31|127
1660822200000|2022-08-18 11:30:00|54.84|53.44|54.79|53.39|54.91|53.51|54.79|53.39|112
1660822500000|2022-08-18 11:35:00|54.78|53.38|54.85|53.45|54.89|53.49|54.74|53.34|102
1660822800000|2022-08-18 11:40:00|54.86|53.46|54.8|53.4|54.86|53.46|54.73|53.33|119
1660823100000|2022-08-18 11:45:00|54.81|53.41|54.85|53.45|54.88|53.48|54.76|53.36|65
1660823400000|2022-08-18 11:50:00|54.84|53.44|54.76|53.36|54.85|53.45|54.76|53.36|79
1660823700000|2022-08-18 11:55:00|54.75|53.35|54.85|53.45|54.89|53.49|54.74|53.34|128
1660824000000|2022-08-18 12:00:00|54.87|53.47|54.92|53.52|54.95|53.55|54.84|53.44|159
1660824300000|2022-08-18 12:05:00|54.93|53.53|54.83|53.43|55.06|53.66|54.82|53.42|157
1660824600000|2022-08-18 12:10:00|54.82|53.42|54.79|53.39|54.96|53.56|54.75|53.35|120
1660824900000|2022-08-18 12:15:00|54.8|53.4|54.77|53.37|54.81|53.41|54.71|53.31|113
1660825200000|2022-08-18 12:20:00|54.78|53.38|54.95|53.55|55.11|53.71|54.76|53.36|208
1660825500000|2022-08-18 12:25:00|54.94|53.54|54.84|53.44|55.08|53.68|54.84|53.44|230
1660825800000|2022-08-18 12:30:00|54.85|53.45|54.95|53.55|55.07|53.67|54.78|53.38|243
1660826100000|2022-08-18 12:35:00|54.96|53.56|54.82|53.42|54.97|53.57|54.68|53.28|192
1660826400000|2022-08-18 12:40:00|54.81|53.41|54.84|53.44|54.96|53.56|54.79|53.39|206
1660826700000|2022-08-18 12:45:00|54.83|53.43|54.89|53.49|55.05|53.65|54.74|53.34|170
1660827000000|2022-08-18 12:50:00|54.9|53.5|54.91|53.51|54.97|53.57|54.83|53.43|193
1660827300000|2022-08-18 12:55:00|54.92|53.52|54.94|53.54|54.97|53.57|54.85|53.45|196
1660827600000|2022-08-18 13:00:00|54.95|53.55|54.85|53.45|54.96|53.56|54.84|53.44|258
1660827900000|2022-08-18 13:05:00|54.84|53.44|54.82|53.42|54.86|53.46|54.76|53.36|147
1660828200000|2022-08-18 13:10:00|54.83|53.43|54.75|53.35|54.85|53.45|54.75|53.35|61
1660828500000|2022-08-18 13:15:00|54.74|53.34|54.67|53.27|54.74|53.34|54.66|53.26|84
1660828800000|2022-08-18 13:20:00|54.66|53.26|54.57|53.17|54.66|53.26|54.53|53.13|95
1660829100000|2022-08-18 13:25:00|54.56|53.16|54.54|53.14|54.58|53.18|54.44|53.04|152
1660829400000|2022-08-18 13:30:00|54.53|53.13|54.36|52.96|54.53|53.13|54.31|52.91|232
1660829700000|2022-08-18 13:35:00|54.35|52.95|54.43|53.03|54.44|53.04|54.26|52.86|196
1660830000000|2022-08-18 13:40:00|54.44|53.04|54.53|53.13|54.53|53.13|54.37|52.97|173
1660830300000|2022-08-18 13:45:00|54.54|53.14|54.36|52.96|54.55|53.15|54.34|52.94|173
1660830600000|2022-08-18 13:50:00|54.35|52.95|54.35|52.95|54.5|53.1|54.34|52.94|132
1660830900000|2022-08-18 13:55:00|54.36|52.96|54.29|52.89|54.42|53.02|54.2|52.8|170
1660831200000|2022-08-18 14:00:00|54.28|52.88|54.3|52.9|54.3|52.9|54.14|52.74|237
1660831500000|2022-08-18 14:05:00|54.31|52.91|54.36|52.96|54.39|52.99|54.24|52.84|117
1660831800000|2022-08-18 14:10:00|54.37|52.97|54.44|53.04|54.45|53.05|54.3|52.9|114
1660832100000|2022-08-18 14:15:00|54.43|53.03|54.49|53.09|54.55|53.15|54.41|53.01|138
1660832400000|2022-08-18 14:20:00|54.48|53.08|54.48|53.08|54.61|53.21|54.45|53.05|161
1660832700000|2022-08-18 14:25:00|54.49|53.09|54.29|52.89|54.49|53.09|54.26|52.86|200
1660833000000|2022-08-18 14:30:00|54.3|52.9|54.27|52.87|54.35|52.95|54.15|52.75|210
1660833300000|2022-08-18 14:35:00|54.28|52.88|54.41|53.01|54.43|53.03|54.27|52.87|158
1660833600000|2022-08-18 14:40:00|54.42|53.02|54.45|53.05|54.5|53.1|54.4|53|255
1660833900000|2022-08-18 14:45:00|54.44|53.04|54.47|53.07|54.51|53.11|54.35|52.95|170
1660834200000|2022-08-18 14:50:00|54.46|53.06|54.4|53|54.5|53.1|54.37|52.97|128
1660834500000|2022-08-18 14:55:00|54.39|52.99|54.31|52.91|54.42|53.02|54.26|52.86|195
1660834800000|2022-08-18 15:00:00|54.3|52.9|54.25|52.85|54.35|52.95|54.25|52.85|206
1660835100000|2022-08-18 15:05:00|54.24|52.84|54.19|52.79|54.26|52.86|54.13|52.73|179
1660835400000|2022-08-18 15:10:00|54.2|52.8|54.22|52.82|54.25|52.85|54.14|52.74|161
1660835700000|2022-08-18 15:15:00|54.23|52.83|54.17|52.77|54.37|52.97|54.15|52.75|169
1660836000000|2022-08-18 15:20:00|54.16|52.76|54.42|53.02|54.43|53.03|54.16|52.76|124
1660836300000|2022-08-18 15:25:00|54.43|53.03|54.4|53|54.44|53.04|54.33|52.93|159
1660836600000|2022-08-18 15:30:00|54.39|52.99|54.49|53.09|54.52|53.12|54.34|52.94|152
1660836900000|2022-08-18 15:35:00|54.48|53.08|54.52|53.12|54.59|53.19|54.47|53.07|79
1660837200000|2022-08-18 15:40:00|54.53|53.13|54.52|53.12|54.57|53.17|54.47|53.07|82
1660837500000|2022-08-18 15:45:00|54.53|53.13|54.55|53.15|54.57|53.17|54.47|53.07|93
1660837800000|2022-08-18 15:50:00|54.56|53.16|54.47|53.07|54.56|53.16|54.42|53.02|82
1660838100000|2022-08-18 15:55:00|54.48|53.08|54.47|53.07|54.53|53.13|54.46|53.06|122
1660838400000|2022-08-18 16:00:00|54.48|53.08|54.4|53|54.49|53.09|54.35|52.95|77
1660838700000|2022-08-18 16:05:00|54.41|53.01|54.47|53.07|54.5|53.1|54.28|52.88|145
1660839000000|2022-08-18 16:10:00|54.48|53.08|54.27|52.87|54.49|53.09|54.25|52.85|131
1660839300000|2022-08-18 16:15:00|54.28|52.88|54.38|52.98|54.38|52.98|54.26|52.86|141
1660839600000|2022-08-18 16:20:00|54.39|52.99|54.19|52.79|54.4|53|54.17|52.77|144
1660839900000|2022-08-18 16:25:00|54.18|52.78|54.01|52.61|54.18|52.78|53.99|52.59|156
1660840200000|2022-08-18 16:30:00|54.02|52.62|53.72|52.32|54.02|52.62|53.54|52.14|279
1660840500000|2022-08-18 16:35:00|53.73|52.33|53.51|52.11|53.74|52.34|53.32|51.92|260
1660840800000|2022-08-18 16:40:00|53.5|52.1|53.39|51.99|53.51|52.11|53.38|51.98|196
1660841100000|2022-08-18 16:45:00|53.4|52|53.6|52.2|53.65|52.25|53.39|51.99|237
1660841400000|2022-08-18 16:50:00|53.58|52.18|53.82|52.42|53.83|52.43|53.48|52.08|253
1660841700000|2022-08-18 16:55:00|53.81|52.41|53.72|52.32|53.81|52.41|53.61|52.21|255
1660842000000|2022-08-18 17:00:00|53.71|52.31|53.86|52.46|53.93|52.53|53.71|52.31|227
1660842300000|2022-08-18 17:05:00|53.85|52.45|54.04|52.64|54.04|52.64|53.85|52.45|149
1660842600000|2022-08-18 17:10:00|54.03|52.63|53.91|52.51|54.03|52.63|53.89|52.49|208
1660842900000|2022-08-18 17:15:00|53.92|52.52|53.97|52.57|53.97|52.57|53.77|52.37|215
1660843200000|2022-08-18 17:20:00|53.96|52.56|53.78|52.38|53.99|52.59|53.74|52.34|205
1660843500000|2022-08-18 17:25:00|53.77|52.37|53.82|52.42|53.9|52.5|53.74|52.34|171
1660843800000|2022-08-18 17:30:00|53.83|52.43|53.8|52.4|53.83|52.43|53.71|52.31|202
1660844100000|2022-08-18 17:35:00|53.81|52.41|53.8|52.4|53.85|52.45|53.76|52.36|147
1660844400000|2022-08-18 17:40:00|53.81|52.41|53.68|52.28|53.81|52.41|53.67|52.27|203
1660844700000|2022-08-18 17:45:00|53.67|52.27|53.63|52.23|53.74|52.34|53.61|52.21|231
1660845000000|2022-08-18 17:50:00|53.62|52.22|53.49|52.09|53.63|52.23|53.43|52.03|241
1660845300000|2022-08-18 17:55:00|53.48|52.08|53.4|52|53.49|52.09|53.35|51.95|252
1660845600000|2022-08-18 18:00:00|53.39|51.99|53.53|52.13|53.56|52.16|53.35|51.95|288
1660845900000|2022-08-18 18:05:00|53.52|52.12|53.53|52.13|53.58|52.18|53.46|52.06|154
1660846200000|2022-08-18 18:10:00|53.54|52.14|53.61|52.21|53.65|52.25|53.53|52.13|138
1660846500000|2022-08-18 18:15:00|53.6|52.2|53.53|52.13|53.61|52.21|53.48|52.08|169
1660846800000|2022-08-18 18:20:00|53.54|52.14|53.5|52.1|53.54|52.14|53.38|51.98|211
1660847100000|2022-08-18 18:25:00|53.49|52.09|53.63|52.23|53.64|52.24|53.48|52.08|118
1660847400000|2022-08-18 18:30:00|53.64|52.24|53.42|52.02|53.64|52.24|53.41|52.01|211
1660847700000|2022-08-18 18:35:00|53.41|52.01|53.48|52.08|53.51|52.11|53.37|51.97|180
1660848000000|2022-08-18 18:40:00|53.47|52.07|53.41|52.01|53.55|52.15|53.4|52|157
1660848300000|2022-08-18 18:45:00|53.39|51.99|53.3|51.9|53.4|52|53.22|51.82|298
1660848600000|2022-08-18 18:50:00|53.31|51.91|53.45|52.05|53.46|52.06|53.3|51.9|169
1660848900000|2022-08-18 18:55:00|53.46|52.06|53.49|52.09|53.63|52.23|53.45|52.05|173
1660849200000|2022-08-18 19:00:00|53.5|52.1|53.59|52.19|53.6|52.2|53.46|52.06|169
1660849500000|2022-08-18 19:05:00|53.6|52.2|53.6|52.2|53.62|52.22|53.53|52.13|153
1660849800000|2022-08-18 19:10:00|53.59|52.19|53.7|52.3|53.74|52.34|53.55|52.15|124
1660850100000|2022-08-18 19:15:00|53.69|52.29|53.72|52.32|53.73|52.33|53.58|52.18|169
1660850400000|2022-08-18 19:20:00|53.73|52.33|53.73|52.33|53.76|52.36|53.69|52.29|128
1660850700000|2022-08-18 19:25:00|53.72|52.32|53.71|52.31|53.75|52.35|53.69|52.29|88
1660851000000|2022-08-18 19:30:00|53.72|52.32|53.78|52.38|53.81|52.41|53.67|52.27|97
1660851300000|2022-08-18 19:35:00|53.77|52.37|53.74|52.34|53.78|52.38|53.68|52.28|112
1660851600000|2022-08-18 19:40:00|53.72|52.32|53.73|52.33|53.74|52.34|53.67|52.27|87
1660851900000|2022-08-18 19:45:00|53.74|52.34|53.7|52.3|53.74|52.34|53.63|52.23|131
1660852200000|2022-08-18 19:50:00|53.71|52.31|53.74|52.34|53.75|52.35|53.68|52.28|83
1660852500000|2022-08-18 19:55:00|53.73|52.33|53.6|52.2|53.74|52.34|53.55|52.15|92
1660852800000|2022-08-18 20:00:00|53.59|52.19|53.64|52.24|53.67|52.27|53.54|52.14|115
1660853100000|2022-08-18 20:05:00|53.63|52.23|53.42|52.02|53.64|52.24|53.39|51.99|123
1660853400000|2022-08-18 20:10:00|53.43|52.03|53.69|52.29|53.72|52.32|53.4|52|119
1660853700000|2022-08-18 20:15:00|53.7|52.3|53.46|52.06|53.73|52.33|53.46|52.06|160
1660854000000|2022-08-18 20:20:00|53.47|52.07|53.65|52.25|53.73|52.33|53.46|52.06|145
1660854300000|2022-08-18 20:25:00|53.63|52.23|53.67|52.27|53.67|52.27|53.54|52.14|133
1660854600000|2022-08-18 20:30:00|53.68|52.28|53.66|52.26|53.74|52.34|53.59|52.19|109
1660854900000|2022-08-18 20:35:00|53.65|52.25|53.75|52.35|53.78|52.38|53.62|52.22|126
1660855200000|2022-08-18 20:40:00|53.76|52.36|53.68|52.28|53.78|52.38|53.62|52.22|201
1660855500000|2022-08-18 20:45:00|53.67|52.27|53.78|52.38|53.82|52.42|53.64|52.24|126
1660855800000|2022-08-18 20:50:00|53.77|52.37|53.77|52.37|53.84|52.44|53.75|52.35|131
1660856100000|2022-08-18 20:55:00|53.76|52.36|53.82|52.42|53.83|52.43|53.75|52.35|66
1660856400000|2022-08-18 21:00:00|53.81|52.41|53.82|52.42|53.83|52.43|53.75|52.35|69
1660856700000|2022-08-18 21:05:00|53.83|52.43|53.8|52.4|53.83|52.43|53.7|52.3|65
1660857000000|2022-08-18 21:10:00|53.79|52.39|53.73|52.33|53.83|52.43|53.73|52.33|61
1660857300000|2022-08-18 21:15:00|53.74|52.34|53.71|52.31|53.74|52.34|53.7|52.3|60
1660857600000|2022-08-18 21:20:00|53.7|52.3|53.77|52.37|53.78|52.38|53.69|52.29|54
1660857900000|2022-08-18 21:25:00|53.76|52.36|53.78|52.38|53.78|52.38|53.72|52.32|56
1660858200000|2022-08-18 21:30:00|53.77|52.37|53.74|52.34|53.79|52.39|53.74|52.34|127
1660858500000|2022-08-18 21:35:00|53.73|52.33|53.74|52.34|53.75|52.35|53.7|52.3|131
1660858800000|2022-08-18 21:40:00|53.75|52.35|53.63|52.23|53.75|52.35|53.63|52.23|101
1660859100000|2022-08-18 21:45:00|53.62|52.22|53.81|52.41|53.89|52.49|53.61|52.21|117
1660859400000|2022-08-18 21:50:00|53.82|52.42|53.77|52.37|53.86|52.46|53.74|52.34|73
1660859700000|2022-08-18 21:55:00|53.76|52.36|53.77|52.37|53.77|52.37|53.69|52.29|87
1660860000000|2022-08-18 22:00:00|53.76|52.36|53.66|52.26|53.77|52.37|53.65|52.25|106
1660860300000|2022-08-18 22:05:00|53.65|52.25|53.65|52.25|53.73|52.33|53.61|52.21|71
1660860600000|2022-08-18 22:10:00|53.66|52.26|53.52|52.12|53.67|52.27|53.51|52.11|90
1660860900000|2022-08-18 22:15:00|53.51|52.11|53.64|52.24|53.65|52.25|53.44|52.04|172
1660861200000|2022-08-18 22:20:00|53.65|52.25|53.52|52.12|53.7|52.3|53.51|52.11|175
1660861500000|2022-08-18 22:25:00|53.51|52.11|53.64|52.24|53.66|52.26|53.48|52.08|180
1660861800000|2022-08-18 22:30:00|53.65|52.25|53.43|52.03|53.67|52.27|53.42|52.02|143
1660862100000|2022-08-18 22:35:00|53.42|52.02|53.47|52.07|53.62|52.22|53.41|52.01|160
1660862400000|2022-08-18 22:40:00|53.48|52.08|53.56|52.16|53.56|52.16|53.45|52.05|169
1660862700000|2022-08-18 22:45:00|53.55|52.15|53.48|52.08|53.65|52.25|53.48|52.08|129
1660863000000|2022-08-18 22:50:00|53.46|52.06|53.53|52.13|53.61|52.21|53.45|52.05|113
1660863300000|2022-08-18 22:55:00|53.54|52.14|53.37|51.97|53.54|52.14|53.37|51.97|125
1660863600000|2022-08-18 23:00:00|53.35|51.95|53.38|51.98|53.39|51.99|53.29|51.89|121
1660863900000|2022-08-18 23:05:00|53.37|51.97|53.42|52.02|53.51|52.11|53.37|51.97|93
1660864200000|2022-08-18 23:10:00|53.41|52.01|52.89|51.49|53.41|52.01|52.89|51.49|301
1660864500000|2022-08-18 23:15:00|52.88|51.48|51.55|50.15|53.02|51.62|51.55|50.15|434
1660864800000|2022-08-18 23:20:00|51.58|50.18|51.68|50.28|52.11|50.71|51.47|50.07|684
1660865100000|2022-08-18 23:25:00|51.67|50.27|51.76|50.36|51.86|50.46|51.64|50.24|438
1660865400000|2022-08-18 23:30:00|51.75|50.35|51.95|50.55|52.04|50.64|51.71|50.31|391
1660865700000|2022-08-18 23:35:00|51.96|50.56|51.98|50.58|52.08|50.68|51.93|50.53|287
1660866000000|2022-08-18 23:40:00|52|50.6|51.98|50.58|52.08|50.68|51.93|50.53|240
1660866300000|2022-08-18 23:45:00|51.97|50.57|51.98|50.58|52.03|50.63|51.88|50.48|269
1660866600000|2022-08-18 23:50:00|51.97|50.57|51.93|50.53|51.99|50.59|51.86|50.46|221
1660866900000|2022-08-18 23:55:00|51.94|50.54|51.9|50.5|51.97|50.57|51.83|50.43|164
1660867200000|2022-08-19 00:00:00|51.89|50.49|51.83|50.43|51.91|50.51|51.69|50.29|286
1660867500000|2022-08-19 00:05:00|51.84|50.44|51.71|50.31|51.87|50.47|51.61|50.21|319
1660867800000|2022-08-19 00:10:00|51.7|50.3|51.58|50.18|51.72|50.32|51.4|50|393
1660868100000|2022-08-19 00:15:00|51.59|50.19|51.47|50.07|51.7|50.3|51.44|50.04|271
1660868400000|2022-08-19 00:20:00|51.46|50.06|51.24|49.84|51.52|50.12|50.96|49.56|516
1660868700000|2022-08-19 00:25:00|51.25|49.85|51.31|49.91|51.33|49.93|51.15|49.75|356
1660869000000|2022-08-19 00:30:00|51.3|49.9|51.09|49.69|51.3|49.9|51.03|49.63|365
1660869300000|2022-08-19 00:35:00|51.08|49.68|51.14|49.74|51.19|49.79|51.02|49.62|313
1660869600000|2022-08-19 00:40:00|51.15|49.75|51.19|49.79|51.2|49.8|51.01|49.61|272
1660869900000|2022-08-19 00:45:00|51.18|49.78|51.19|49.79|51.32|49.92|51.08|49.68|272
1660870200000|2022-08-19 00:50:00|51.18|49.78|51.07|49.67|51.19|49.79|51|49.6|208
1660870500000|2022-08-19 00:55:00|51.06|49.66|51.01|49.61|51.18|49.78|51.01|49.61|212
1660870800000|2022-08-19 01:00:00|51.02|49.62|51.04|49.64|51.06|49.66|50.92|49.52|277
1660871100000|2022-08-19 01:05:00|51.05|49.65|50.73|49.33|51.06|49.66|50.52|49.12|282
1660871400000|2022-08-19 01:10:00|50.72|49.32|50.65|49.25|50.76|49.36|50.6|49.2|273
1660871700000|2022-08-19 01:15:00|50.66|49.26|50.48|49.08|50.68|49.28|50.44|49.04|381
1660872000000|2022-08-19 01:20:00|50.47|49.07|50.35|48.95|50.52|49.12|50.29|48.89|248
1660872300000|2022-08-19 01:25:00|50.34|48.94|50.05|48.65|50.38|48.98|50.03|48.63|361
1660872600000|2022-08-19 01:30:00|50.06|48.66|50.28|48.88|50.3|48.9|50.03|48.63|415
1660872900000|2022-08-19 01:35:00|50.29|48.89|50.23|48.83|50.38|48.98|50.16|48.76|219
1660873200000|2022-08-19 01:40:00|50.22|48.82|50.23|48.83|50.33|48.93|50.18|48.78|145
1660873500000|2022-08-19 01:45:00|50.22|48.82|50.2|48.8|50.31|48.91|50.19|48.79|160
1660873800000|2022-08-19 01:50:00|50.19|48.79|50.02|48.62|50.21|48.81|49.95|48.55|230
1660874100000|2022-08-19 01:55:00|50.03|48.63|50.15|48.75|50.16|48.76|49.91|48.51|189
1660874400000|2022-08-19 02:00:00|50.14|48.74|50.05|48.65|50.19|48.79|50.01|48.61|198
1660874700000|2022-08-19 02:05:00|50.06|48.66|50.25|48.85|50.29|48.89|50.01|48.61|217
1660875000000|2022-08-19 02:10:00|50.26|48.86|50.29|48.89|50.34|48.94|50.22|48.82|120
1660875300000|2022-08-19 02:15:00|50.28|48.88|50.35|48.95|50.4|49|50.24|48.84|204
1660875600000|2022-08-19 02:20:00|50.36|48.96|50.29|48.89|50.41|49.01|50.25|48.85|154
1660875900000|2022-08-19 02:25:00|50.3|48.9|50.28|48.88|50.34|48.94|50.26|48.86|183
1660876200000|2022-08-19 02:30:00|50.29|48.89|50.18|48.78|50.29|48.89|50.1|48.7|245
1660876500000|2022-08-19 02:35:00|50.2|48.8|50.02|48.62|50.2|48.8|50.01|48.61|261
1660876800000|2022-08-19 02:40:00|50.01|48.61|50|48.6|50.11|48.71|49.97|48.57|223
1660877100000|2022-08-19 02:45:00|49.99|48.59|49.98|48.58|50.09|48.69|49.97|48.57|167
1660877400000|2022-08-19 02:50:00|49.97|48.57|49.94|48.54|49.99|48.59|49.87|48.47|186
1660877700000|2022-08-19 02:55:00|49.93|48.53|50.04|48.64|50.06|48.66|49.91|48.51|132
1660878000000|2022-08-19 03:00:00|50.03|48.63|50.04|48.64|50.1|48.7|50|48.6|162
1660878300000|2022-08-19 03:05:00|50.03|48.63|50.03|48.63|50.05|48.65|49.95|48.55|139
1660878600000|2022-08-19 03:10:00|50.01|48.61|49.91|48.51|50.02|48.62|49.88|48.48|154
1660878900000|2022-08-19 03:15:00|49.9|48.5|49.93|48.53|50|48.6|49.88|48.48|129
1660879200000|2022-08-19 03:20:00|49.94|48.54|49.89|48.49|50.01|48.61|49.85|48.45|122
1660879500000|2022-08-19 03:25:00|49.88|48.48|49.99|48.59|50.06|48.66|49.87|48.47|128
1660879800000|2022-08-19 03:30:00|50|48.6|50.06|48.66|50.07|48.67|49.94|48.54|92
1660880100000|2022-08-19 03:35:00|50.05|48.65|50.08|48.68|50.11|48.71|50.02|48.62|117
1660880400000|2022-08-19 03:40:00|50.07|48.67|50.15|48.75|50.25|48.85|50.06|48.66|172
1660880700000|2022-08-19 03:45:00|50.14|48.74|50.07|48.67|50.16|48.76|50.02|48.62|140
1660881000000|2022-08-19 03:50:00|50.06|48.66|50.16|48.76|50.17|48.77|50.02|48.62|110
1660881300000|2022-08-19 03:55:00|50.15|48.75|49.97|48.57|50.16|48.76|49.97|48.57|169
1660881600000|2022-08-19 04:00:00|49.98|48.58|49.96|48.56|49.98|48.58|49.77|48.37|179
1660881900000|2022-08-19 04:05:00|49.95|48.55|49.79|48.39|49.97|48.57|49.78|48.38|88
1660882200000|2022-08-19 04:10:00|49.78|48.38|49.74|48.34|49.85|48.45|49.72|48.32|201
1660882500000|2022-08-19 04:15:00|49.75|48.35|49.82|48.42|49.85|48.45|49.72|48.32|154
1660882800000|2022-08-19 04:20:00|49.8|48.4|50.01|48.61|50.03|48.63|49.8|48.4|161
1660883100000|2022-08-19 04:25:00|50.02|48.62|50|48.6|50.05|48.65|49.95|48.55|142
1660883400000|2022-08-19 04:30:00|50.01|48.61|50.15|48.75|50.15|48.75|49.98|48.58|191
1660883700000|2022-08-19 04:35:00|50.14|48.74|50.11|48.71|50.22|48.82|50.08|48.68|126
1660884000000|2022-08-19 04:40:00|50.12|48.72|50.09|48.69|50.16|48.76|50.07|48.67|114
1660884300000|2022-08-19 04:45:00|50.08|48.68|50.08|48.68|50.19|48.79|50.07|48.67|144
1660884600000|2022-08-19 04:50:00|50.07|48.67|50.21|48.81|50.24|48.84|50.07|48.67|157
1660884900000|2022-08-19 04:55:00|50.2|48.8|50.1|48.7|50.21|48.81|50.07|48.67|133
1660885200000|2022-08-19 05:00:00|50.11|48.71|50.07|48.67|50.15|48.75|50.06|48.66|174
1660885500000|2022-08-19 05:05:00|50.06|48.66|50.16|48.76|50.2|48.8|50.03|48.63|180
1660885800000|2022-08-19 05:10:00|50.17|48.77|50.12|48.72|50.18|48.78|50.08|48.68|190
1660886100000|2022-08-19 05:15:00|50.13|48.73|50.3|48.9|50.31|48.91|50.11|48.71|153
1660886400000|2022-08-19 05:20:00|50.29|48.89|50.2|48.8|50.37|48.97|50.17|48.77|176
1660886700000|2022-08-19 05:25:00|50.21|48.81|50.24|48.84|50.25|48.85|50.16|48.76|164
1660887000000|2022-08-19 05:30:00|50.25|48.85|50.18|48.78|50.25|48.85|50.15|48.75|136
1660887300000|2022-08-19 05:35:00|50.19|48.79|50.22|48.82|50.25|48.85|50.13|48.73|108
1660887600000|2022-08-19 05:40:00|50.23|48.83|50.09|48.69|50.27|48.87|50.08|48.68|131
1660887900000|2022-08-19 05:45:00|50.08|48.68|50.2|48.8|50.21|48.81|50.07|48.67|163
1660888200000|2022-08-19 05:50:00|50.21|48.81|50.04|48.64|50.23|48.83|50.04|48.64|224
1660888500000|2022-08-19 05:55:00|50.05|48.65|50.2|48.8|50.21|48.81|49.96|48.56|190
1660888800000|2022-08-19 06:00:00|50.19|48.79|50.12|48.72|50.21|48.81|50.08|48.68|173
1660889100000|2022-08-19 06:05:00|50.11|48.71|50.1|48.7|50.19|48.79|50.09|48.69|117
1660889400000|2022-08-19 06:10:00|50.11|48.71|50.14|48.74|50.18|48.78|50.1|48.7|68
1660889700000|2022-08-19 06:15:00|50.15|48.75|50.02|48.62|50.15|48.75|49.99|48.59|139
1660890000000|2022-08-19 06:20:00|50.03|48.63|49.92|48.52|50.07|48.67|49.92|48.52|127
1660890300000|2022-08-19 06:25:00|49.93|48.53|49.91|48.51|49.98|48.58|49.86|48.46|155
1660890600000|2022-08-19 06:30:00|49.9|48.5|49.16|47.76|49.93|48.53|49.06|47.66|433
1660890900000|2022-08-19 06:35:00|49.15|47.75|47.43|46.03|49.16|47.76|46.65|45.25|657
1660891200000|2022-08-19 06:40:00|47.47|46.07|47.65|46.25|47.84|46.44|47.39|45.99|723
1660891500000|2022-08-19 06:45:00|47.64|46.24|47.62|46.22|47.7|46.3|47.21|45.81|598
1660891800000|2022-08-19 06:50:00|47.61|46.21|47.74|46.34|47.78|46.38|47.48|46.08|538
1660892100000|2022-08-19 06:55:00|47.73|46.33|47.72|46.32|47.91|46.51|47.59|46.19|521
1660892400000|2022-08-19 07:00:00|47.71|46.31|48.21|46.81|48.22|46.82|47.66|46.26|544
1660892700000|2022-08-19 07:05:00|48.2|46.8|47.95|46.55|48.27|46.87|47.89|46.49|492
1660893000000|2022-08-19 07:10:00|47.96|46.56|48.05|46.65|48.19|46.79|47.86|46.46|509
1660893300000|2022-08-19 07:15:00|48.04|46.64|47.97|46.57|48.08|46.68|47.83|46.43|463
1660893600000|2022-08-19 07:20:00|47.99|46.59|47.92|46.52|48.04|46.64|47.84|46.44|388
1660893900000|2022-08-19 07:25:00|47.93|46.53|47.94|46.54|47.98|46.58|47.75|46.35|334
1660894200000|2022-08-19 07:30:00|47.93|46.53|48.01|46.61|48.09|46.69|47.88|46.48|191
1660894500000|2022-08-19 07:35:00|47.99|46.59|48.01|46.61|48.06|46.66|47.93|46.53|234
1660894800000|2022-08-19 07:40:00|47.99|46.59|48.12|46.72|48.14|46.74|47.99|46.59|276
1660895100000|2022-08-19 07:45:00|48.13|46.73|48.04|46.64|48.2|46.8|48.02|46.62|261
1660895400000|2022-08-19 07:50:00|48.05|46.65|48.24|46.84|48.25|46.85|47.97|46.57|324
1660895700000|2022-08-19 07:55:00|48.23|46.83|48.21|46.81|48.28|46.88|48.18|46.78|298
1660896000000|2022-08-19 08:00:00|48.19|46.79|48.04|46.64|48.22|46.82|47.89|46.49|316
1660896300000|2022-08-19 08:05:00|48.03|46.63|47.92|46.52|48.07|46.67|47.81|46.41|376
1660896600000|2022-08-19 08:10:00|47.93|46.53|47.9|46.5|47.99|46.59|47.8|46.4|260
1660896900000|2022-08-19 08:15:00|47.89|46.49|47.92|46.52|47.95|46.55|47.82|46.42|161
1660897200000|2022-08-19 08:20:00|47.91|46.51|47.73|46.33|47.94|46.54|47.72|46.32|205
1660897500000|2022-08-19 08:25:00|47.74|46.34|47.69|46.29|47.77|46.37|47.68|46.28|202
1660897800000|2022-08-19 08:30:00|47.68|46.28|47.55|46.15|47.69|46.29|47.45|46.05|273
1660898100000|2022-08-19 08:35:00|47.56|46.16|47.82|46.42|47.87|46.47|47.54|46.14|215
1660898400000|2022-08-19 08:40:00|47.83|46.43|47.9|46.5|47.93|46.53|47.78|46.38|216
1660898700000|2022-08-19 08:45:00|47.89|46.49|47.75|46.35|47.89|46.49|47.7|46.3|140
1660899000000|2022-08-19 08:50:00|47.74|46.34|47.68|46.28|47.81|46.41|47.65|46.25|160
1660899300000|2022-08-19 08:55:00|47.69|46.29|47.52|46.12|47.71|46.31|47.51|46.11|195
1660899600000|2022-08-19 09:00:00|47.53|46.13|47.54|46.14|47.62|46.22|47.5|46.1|248
1660899900000|2022-08-19 09:05:00|47.53|46.13|47.48|46.08|47.57|46.17|47.44|46.04|209
1660900200000|2022-08-19 09:10:00|47.47|46.07|47.46|46.06|47.49|46.09|47.42|46.02|161
1660900500000|2022-08-19 09:15:00|47.45|46.05|47.31|45.91|47.45|46.05|47.17|45.77|214
1660900800000|2022-08-19 09:20:00|47.32|45.92|47.27|45.87|47.33|45.93|47.16|45.76|194
1660901100000|2022-08-19 09:25:00|47.28|45.88|47.46|46.06|47.46|46.06|47.27|45.87|186
1660901400000|2022-08-19 09:30:00|47.45|46.05|47.58|46.18|47.58|46.18|47.44|46.04|135
1660901700000|2022-08-19 09:35:00|47.59|46.19|47.74|46.34|47.74|46.34|47.59|46.19|119
1660902000000|2022-08-19 09:40:00|47.73|46.33|47.63|46.23|47.76|46.36|47.62|46.22|148
1660902300000|2022-08-19 09:45:00|47.64|46.24|47.6|46.2|47.68|46.28|47.57|46.17|209
1660902600000|2022-08-19 09:50:00|47.59|46.19|47.48|46.08|47.81|46.41|47.47|46.07|209
1660902900000|2022-08-19 09:55:00|47.47|46.07|47.61|46.21|47.63|46.23|47.47|46.07|105
1660903200000|2022-08-19 10:00:00|47.62|46.22|47.58|46.18|47.65|46.25|47.52|46.12|144
1660903500000|2022-08-19 10:05:00|47.57|46.17|47.58|46.18|47.63|46.23|47.53|46.13|84
1660903800000|2022-08-19 10:10:00|47.59|46.19|47.61|46.21|47.69|46.29|47.58|46.18|124
1660904100000|2022-08-19 10:15:00|47.6|46.2|47.77|46.37|47.78|46.38|47.59|46.19|187
1660904400000|2022-08-19 10:20:00|47.78|46.38|47.72|46.32|47.81|46.41|47.71|46.31|154
1660904700000|2022-08-19 10:25:00|47.73|46.33|47.73|46.33|47.82|46.42|47.71|46.31|118
1660905000000|2022-08-19 10:30:00|47.72|46.32|47.59|46.19|47.74|46.34|47.55|46.15|102
1660905300000|2022-08-19 10:35:00|47.58|46.18|47.59|46.19|47.62|46.22|47.53|46.13|119
1660905600000|2022-08-19 10:40:00|47.58|46.18|47.57|46.17|47.6|46.2|47.44|46.04|168
1660905900000|2022-08-19 10:45:00|47.58|46.18|47.4|46|47.6|46.2|47.39|45.99|158
1660906200000|2022-08-19 10:50:00|47.41|46.01|47.48|46.08|47.55|46.15|47.41|46.01|197
1660906500000|2022-08-19 10:55:00|47.49|46.09|47.44|46.04|47.51|46.11|47.39|45.99|132
1660906800000|2022-08-19 11:00:00|47.43|46.03|47.33|45.93|47.47|46.07|47.31|45.91|201
1660907100000|2022-08-19 11:05:00|47.34|45.94|47.29|45.89|47.45|46.05|46.92|45.52|421
1660907400000|2022-08-19 11:10:00|47.28|45.88|47.23|45.83|47.4|46|47.14|45.74|291
1660907700000|2022-08-19 11:15:00|47.22|45.82|47.14|45.74|47.23|45.83|46.96|45.56|315
1660908000000|2022-08-19 11:20:00|47.13|45.73|47.18|45.78|47.31|45.91|47.11|45.71|233
1660908300000|2022-08-19 11:25:00|47.17|45.77|46.96|45.56|47.21|45.81|46.96|45.56|273
1660908600000|2022-08-19 11:30:00|46.97|45.57|46.96|45.56|47.13|45.73|46.77|45.37|384
1660908900000|2022-08-19 11:35:00|46.95|45.55|46.57|45.17|47.04|45.64|46.44|45.04|446
1660909200000|2022-08-19 11:40:00|46.58|45.18|46.77|45.37|46.8|45.4|46.43|45.03|418
1660909500000|2022-08-19 11:45:00|46.78|45.38|47.14|45.74|47.17|45.77|46.75|45.35|324
1660909800000|2022-08-19 11:50:00|47.13|45.73|47.03|45.63|47.14|45.74|46.92|45.52|158
1660910100000|2022-08-19 11:55:00|47.02|45.62|47.2|45.8|47.21|45.81|46.98|45.58|227
1660910400000|2022-08-19 12:00:00|47.21|45.81|47.1|45.7|47.21|45.81|47.02|45.62|270
1660910700000|2022-08-19 12:05:00|47.09|45.69|46.97|45.57|47.12|45.72|46.84|45.44|263
1660911000000|2022-08-19 12:10:00|46.96|45.56|46.89|45.49|47|45.6|46.8|45.4|192
1660911300000|2022-08-19 12:15:00|46.91|45.51|47.07|45.67|47.08|45.68|46.8|45.4|226
1660911600000|2022-08-19 12:20:00|47.08|45.68|46.72|45.32|47.1|45.7|46.72|45.32|259
1660911900000|2022-08-19 12:25:00|46.71|45.31|46.7|45.3|46.82|45.42|46.67|45.27|245
1660912200000|2022-08-19 12:30:00|46.71|45.31|46.74|45.34|46.75|45.35|46.45|45.05|380
1660912500000|2022-08-19 12:35:00|46.73|45.33|46.96|45.56|46.97|45.57|46.69|45.29|254
1660912800000|2022-08-19 12:40:00|46.97|45.57|47.25|45.85|47.29|45.89|46.96|45.56|269
1660913100000|2022-08-19 12:45:00|47.26|45.86|47.2|45.8|47.37|45.97|47.2|45.8|235
1660913400000|2022-08-19 12:50:00|47.21|45.81|47.39|45.99|47.39|45.99|47.21|45.81|256
1660913700000|2022-08-19 12:55:00|47.37|45.97|47.32|45.92|47.43|46.03|47.27|45.87|285
1660914000000|2022-08-19 13:00:00|47.31|45.91|47.3|45.9|47.35|45.95|47.28|45.88|161
1660914300000|2022-08-19 13:05:00|47.31|45.91|47.23|45.83|47.34|45.94|47.21|45.81|153
1660914600000|2022-08-19 13:10:00|47.22|45.82|47.27|45.87|47.36|45.96|47.2|45.8|173
1660914900000|2022-08-19 13:15:00|47.25|45.85|47.38|45.98|47.39|45.99|47.23|45.83|193
1660915200000|2022-08-19 13:20:00|47.37|45.97|47.4|46|47.52|46.12|47.35|45.95|254
1660915500000|2022-08-19 13:25:00|47.41|46.01|47.37|45.97|47.42|46.02|47.33|45.93|173
1660915800000|2022-08-19 13:30:00|47.36|45.96|47.26|45.86|47.41|46.01|47.23|45.83|344
1660916100000|2022-08-19 13:35:00|47.25|45.85|47.28|45.88|47.36|45.96|47.14|45.74|228
1660916400000|2022-08-19 13:40:00|47.27|45.87|47.31|45.91|47.36|45.96|47.18|45.78|222
1660916700000|2022-08-19 13:45:00|47.3|45.9|47.2|45.8|47.32|45.92|47.14|45.74|182
1660917000000|2022-08-19 13:50:00|47.19|45.79|47.14|45.74|47.23|45.83|47.1|45.7|159
1660917300000|2022-08-19 13:55:00|47.13|45.73|47.15|45.75|47.21|45.81|47.1|45.7|130
1660917600000|2022-08-19 14:00:00|47.14|45.74|47.29|45.89|47.41|46.01|47.13|45.73|189
1660917900000|2022-08-19 14:05:00|47.3|45.9|47.17|45.77|47.34|45.94|47.16|45.76|137
1660918200000|2022-08-19 14:10:00|47.18|45.78|47.21|45.81|47.27|45.87|47.17|45.77|130
1660918500000|2022-08-19 14:15:00|47.2|45.8|47.32|45.92|47.34|45.94|47.2|45.8|245
1660918800000|2022-08-19 14:20:00|47.34|45.94|47.21|45.81|47.36|45.96|47.19|45.79|232
1660919100000|2022-08-19 14:25:00|47.2|45.8|47.46|46.06|47.47|46.07|47.15|45.75|220
1660919400000|2022-08-19 14:30:00|47.47|46.07|47.52|46.12|47.6|46.2|47.39|45.99|233
1660919700000|2022-08-19 14:35:00|47.54|46.14|47.46|46.06|47.54|46.14|47.43|46.03|160
1660920000000|2022-08-19 14:40:00|47.45|46.05|47.41|46.01|47.47|46.07|47.34|45.94|253
1660920300000|2022-08-19 14:45:00|47.4|46|47.43|46.03|47.46|46.06|47.33|45.93|207
1660920600000|2022-08-19 14:50:00|47.42|46.02|47.3|45.9|47.45|46.05|47.28|45.88|215
1660920900000|2022-08-19 14:55:00|47.29|45.89|47.33|45.93|47.35|45.95|47.27|45.87|273
1660921200000|2022-08-19 15:00:00|47.32|45.92|47.18|45.78|47.34|45.94|47.16|45.76|290
1660921500000|2022-08-19 15:05:00|47.17|45.77|47.19|45.79|47.22|45.82|47.11|45.71|173
1660921800000|2022-08-19 15:10:00|47.18|45.78|47.25|45.85|47.26|45.86|47.13|45.73|221
1660922100000|2022-08-19 15:15:00|47.24|45.84|47.2|45.8|47.27|45.87|47.11|45.71|277
1660922400000|2022-08-19 15:20:00|47.19|45.79|47.2|45.8|47.22|45.82|47.15|45.75|175
1660922700000|2022-08-19 15:25:00|47.21|45.81|47.2|45.8|47.21|45.81|47.08|45.68|167
1660923000000|2022-08-19 15:30:00|47.19|45.79|47.17|45.77|47.25|45.85|47.1|45.7|182
1660923300000|2022-08-19 15:35:00|47.16|45.76|47.04|45.64|47.2|45.8|46.98|45.58|147
1660923600000|2022-08-19 15:40:00|47.05|45.65|47.24|45.84|47.27|45.87|47.03|45.63|167
1660923900000|2022-08-19 15:45:00|47.23|45.83|47.31|45.91|47.38|45.98|47.23|45.83|202
1660924200000|2022-08-19 15:50:00|47.3|45.9|47.37|45.97|47.39|45.99|47.25|45.85|233
1660924500000|2022-08-19 15:55:00|47.38|45.98|47.32|45.92|47.38|45.98|47.31|45.91|136
1660924800000|2022-08-19 16:00:00|47.31|45.91|47.39|45.99|47.46|46.06|47.26|45.86|278
1660925100000|2022-08-19 16:05:00|47.38|45.98|47.31|45.91|47.52|46.12|47.27|45.87|155
1660925400000|2022-08-19 16:10:00|47.3|45.9|47.43|46.03|47.57|46.17|47.28|45.88|166
1660925700000|2022-08-19 16:15:00|47.44|46.04|47.42|46.02|47.45|46.05|47.27|45.87|166
1660926000000|2022-08-19 16:20:00|47.43|46.03|47.64|46.24|47.65|46.25|47.42|46.02|221
1660926300000|2022-08-19 16:25:00|47.65|46.25|47.63|46.23|47.77|46.37|47.59|46.19|221
1660926600000|2022-08-19 16:30:00|47.65|46.25|47.79|46.39|47.99|46.59|47.65|46.25|241
1660926900000|2022-08-19 16:35:00|47.78|46.38|48.09|46.69|48.14|46.74|47.78|46.38|285
1660927200000|2022-08-19 16:40:00|48.08|46.68|48.03|46.63|48.15|46.75|48.02|46.62|182
1660927500000|2022-08-19 16:45:00|48.04|46.64|47.81|46.41|48.07|46.67|47.81|46.41|134
1660927800000|2022-08-19 16:50:00|47.8|46.4|48.01|46.61|48.07|46.67|47.78|46.38|185
1660928100000|2022-08-19 16:55:00|48|46.6|47.9|46.5|48.02|46.62|47.9|46.5|143
1660928400000|2022-08-19 17:00:00|47.91|46.51|47.94|46.54|47.98|46.58|47.85|46.45|116
1660928700000|2022-08-19 17:05:00|47.93|46.53|47.85|46.45|47.94|46.54|47.73|46.33|79
1660929000000|2022-08-19 17:10:00|47.84|46.44|47.89|46.49|47.96|46.56|47.8|46.4|94
1660929300000|2022-08-19 17:15:00|47.88|46.48|47.72|46.32|47.88|46.48|47.69|46.29|112
1660929600000|2022-08-19 17:20:00|47.71|46.31|47.66|46.26|47.74|46.34|47.65|46.25|126
1660929900000|2022-08-19 17:25:00|47.65|46.25|47.68|46.28|47.69|46.29|47.52|46.12|89
1660930200000|2022-08-19 17:30:00|47.67|46.27|47.55|46.15|47.67|46.27|47.46|46.06|178
1660930500000|2022-08-19 17:35:00|47.54|46.14|47.54|46.14|47.63|46.23|47.5|46.1|108
1660930800000|2022-08-19 17:40:00|47.55|46.15|47.51|46.11|47.56|46.16|47.49|46.09|85
1660931100000|2022-08-19 17:45:00|47.5|46.1|47.51|46.11|47.54|46.14|47.42|46.02|114
1660931400000|2022-08-19 17:50:00|47.5|46.1|47.38|45.98|47.55|46.15|47.34|45.94|134
1660931700000|2022-08-19 17:55:00|47.37|45.97|47.53|46.13|47.54|46.14|47.37|45.97|82
1660932000000|2022-08-19 18:00:00|47.52|46.12|47.44|46.04|47.53|46.13|47.36|45.96|146
1660932300000|2022-08-19 18:05:00|47.43|46.03|47.32|45.92|47.45|46.05|47.31|45.91|147
1660932600000|2022-08-19 18:10:00|47.33|45.93|47.17|45.77|47.36|45.96|47.15|45.75|209
1660932900000|2022-08-19 18:15:00|47.18|45.78|47.19|45.79|47.29|45.89|47.17|45.77|161
1660933200000|2022-08-19 18:20:00|47.18|45.78|47.18|45.78|47.25|45.85|47.13|45.73|137
1660933500000|2022-08-19 18:25:00|47.19|45.79|47.2|45.8|47.21|45.81|47.12|45.72|146
1660933800000|2022-08-19 18:30:00|47.22|45.82|47.34|45.94|47.38|45.98|47.19|45.79|195
1660934100000|2022-08-19 18:35:00|47.35|45.95|47.3|45.9|47.37|45.97|47.28|45.88|183
1660934400000|2022-08-19 18:40:00|47.31|45.91|47.33|45.93|47.33|45.93|47.25|45.85|255
1660934700000|2022-08-19 18:45:00|47.32|45.92|47.29|45.89|47.43|46.03|47.27|45.87|203
1660935000000|2022-08-19 18:50:00|47.28|45.88|47.36|45.96|47.36|45.96|47.18|45.78|179
1660935300000|2022-08-19 18:55:00|47.35|45.95|47.31|45.91|47.38|45.98|47.2|45.8|233
1660935600000|2022-08-19 19:00:00|47.32|45.92|47.14|45.74|47.36|45.96|47.14|45.74|159
1660935900000|2022-08-19 19:05:00|47.15|45.75|46.98|45.58|47.18|45.78|46.81|45.41|371
1660936200000|2022-08-19 19:10:00|47|45.6|47.23|45.83|47.29|45.89|46.98|45.58|234
1660936500000|2022-08-19 19:15:00|47.22|45.82|47.4|46|47.48|46.08|47.21|45.81|298
1660936800000|2022-08-19 19:20:00|47.41|46.01|47.67|46.27|47.69|46.29|47.4|46|216
1660937100000|2022-08-19 19:25:00|47.68|46.28|47.68|46.28|47.74|46.34|47.64|46.24|242
1660937400000|2022-08-19 19:30:00|47.67|46.27|47.57|46.17|47.7|46.3|47.56|46.16|177
1660937700000|2022-08-19 19:35:00|47.58|46.18|47.53|46.13|47.6|46.2|47.51|46.11|181
1660938000000|2022-08-19 19:40:00|47.52|46.12|47.46|46.06|47.59|46.19|47.41|46.01|159
1660938300000|2022-08-19 19:45:00|47.45|46.05|47.43|46.03|47.48|46.08|47.35|45.95|168
1660938600000|2022-08-19 19:50:00|47.44|46.04|47.45|46.05|47.54|46.14|47.31|45.91|189
1660938900000|2022-08-19 19:55:00|47.44|46.04|47.18|45.78|47.46|46.06|47.17|45.77|186
1660939200000|2022-08-19 20:00:00|47.17|45.77|47.27|45.87|47.31|45.91|47.17|45.77|169
1660939500000|2022-08-19 20:05:00|47.28|45.88|47.16|45.76|47.28|45.88|47.11|45.71|225
1660939800000|2022-08-19 20:10:00|47.15|45.75|47.11|45.71|47.16|45.76|47.03|45.63|305
1660940100000|2022-08-19 20:15:00|47.12|45.72|46.91|45.51|47.19|45.79|46.91|45.51|347
1660940400000|2022-08-19 20:20:00|46.9|45.5|46.91|45.51|47.02|45.62|46.87|45.47|367
1660940700000|2022-08-19 20:25:00|46.9|45.5|46.84|45.44|46.97|45.57|46.8|45.4|375
1660941000000|2022-08-19 20:30:00|46.86|45.46|46.72|45.32|46.88|45.48|46.58|45.18|448
1660941300000|2022-08-19 20:35:00|46.71|45.31|46.69|45.29|46.82|45.42|46.59|45.19|248
1660941600000|2022-08-19 20:40:00|46.7|45.3|46.62|45.22|46.75|45.35|46.59|45.19|193
1660941900000|2022-08-19 20:45:00|46.63|45.23|46.76|45.36|46.8|45.4|46.6|45.2|197
1660942200000|2022-08-19 20:50:00|46.77|45.37|46.72|45.32|46.77|45.37|46.58|45.18|188
1660942500000|2022-08-19 20:55:00|46.71|45.31|46.65|45.25|46.82|45.42|46.63|45.23|158
1660984800000|2022-08-20 08:40:00|46.69|45.29|46.69|45.29|46.69|45.29|46.69|45.29|1
1660986000000|2022-08-20 09:00:00|46.51|45.11|46.48|45.08|46.55|45.15|46.47|45.07|76
1660986300000|2022-08-20 09:05:00|46.49|45.09|46.52|45.12|46.58|45.18|46.47|45.07|65
1660986600000|2022-08-20 09:10:00|46.53|45.13|46.49|45.09|46.54|45.14|46.42|45.02|99
1660986900000|2022-08-20 09:15:00|46.5|45.1|46.52|45.12|46.58|45.18|46.48|45.08|136
1660987200000|2022-08-20 09:20:00|46.51|45.11|46.56|45.16|46.56|45.16|46.48|45.08|54
1660987500000|2022-08-20 09:25:00|46.55|45.15|46.5|45.1|46.56|45.16|46.47|45.07|41
1660987800000|2022-08-20 09:30:00|46.51|45.11|46.57|45.17|46.61|45.21|46.51|45.11|56
1660988100000|2022-08-20 09:35:00|46.56|45.16|46.59|45.19|46.6|45.2|46.56|45.16|51
1660988400000|2022-08-20 09:40:00|46.6|45.2|46.63|45.23|46.65|45.25|46.58|45.18|51
1660988700000|2022-08-20 09:45:00|46.62|45.22|46.59|45.19|46.62|45.22|46.58|45.18|20
1660989000000|2022-08-20 09:50:00|46.6|45.2|46.67|45.27|46.71|45.31|46.6|45.2|54
1660989300000|2022-08-20 09:55:00|46.68|45.28|46.64|45.24|46.68|45.28|46.64|45.24|37
1660989600000|2022-08-20 10:00:00|46.65|45.25|46.56|45.16|46.65|45.25|46.54|45.14|51
1660989900000|2022-08-20 10:05:00|46.55|45.15|46.47|45.07|46.59|45.19|46.44|45.04|94
1660990200000|2022-08-20 10:10:00|46.46|45.06|46.59|45.19|46.61|45.21|46.45|45.05|82
1660990500000|2022-08-20 10:15:00|46.57|45.17|46.46|45.06|46.57|45.17|46.45|45.05|65
1660990800000|2022-08-20 10:20:00|46.45|45.05|46.43|45.03|46.5|45.1|46.43|45.03|34
1660991100000|2022-08-20 10:25:00|46.44|45.04|46.55|45.15|46.57|45.17|46.44|45.04|38
1660991400000|2022-08-20 10:30:00|46.54|45.14|46.59|45.19|46.59|45.19|46.47|45.07|52
1660991700000|2022-08-20 10:35:00|46.6|45.2|46.4|45|46.61|45.21|46.37|44.97|108
1660992000000|2022-08-20 10:40:00|46.41|45.01|46.46|45.06|46.5|45.1|46.41|45.01|60
1660992300000|2022-08-20 10:45:00|46.47|45.07|46.59|45.19|46.6|45.2|46.47|45.07|47
1660992600000|2022-08-20 10:50:00|46.6|45.2|46.71|45.31|46.73|45.33|46.54|45.14|51
1660992900000|2022-08-20 10:55:00|46.72|45.32|46.71|45.31|46.76|45.36|46.66|45.26|43
1660993200000|2022-08-20 11:00:00|46.7|45.3|46.73|45.33|46.75|45.35|46.64|45.24|37
1660993500000|2022-08-20 11:05:00|46.72|45.32|46.68|45.28|46.72|45.32|46.67|45.27|13
1660993800000|2022-08-20 11:10:00|46.69|45.29|46.67|45.27|46.69|45.29|46.6|45.2|34
1660994100000|2022-08-20 11:15:00|46.68|45.28|46.73|45.33|46.76|45.36|46.68|45.28|26
1660994400000|2022-08-20 11:20:00|46.74|45.34|46.66|45.26|46.74|45.34|46.65|45.25|27
1660994700000|2022-08-20 11:25:00|46.65|45.25|46.7|45.3|46.71|45.31|46.61|45.21|44
1660995000000|2022-08-20 11:30:00|46.69|45.29|46.67|45.27|46.76|45.36|46.65|45.25|55
1660995300000|2022-08-20 11:35:00|46.65|45.25|46.68|45.28|46.7|45.3|46.63|45.23|16
1660995600000|2022-08-20 11:40:00|46.67|45.27|46.77|45.37|46.78|45.38|46.64|45.24|31
1660995900000|2022-08-20 11:45:00|46.76|45.36|46.73|45.33|46.8|45.4|46.72|45.32|40
1660996200000|2022-08-20 11:50:00|46.72|45.32|46.67|45.27|46.72|45.32|46.63|45.23|31
1660996500000|2022-08-20 11:55:00|46.68|45.28|46.65|45.25|46.69|45.29|46.62|45.22|29
1660996800000|2022-08-20 12:00:00|46.64|45.24|46.55|45.15|46.64|45.24|46.5|45.1|62
1660997100000|2022-08-20 12:05:00|46.56|45.16|46.35|44.95|46.56|45.16|46.29|44.89|102
1660997400000|2022-08-20 12:10:00|46.36|44.96|46.44|45.04|46.49|45.09|46.36|44.96|50
1660997700000|2022-08-20 12:15:00|46.43|45.03|46.27|44.87|46.47|45.07|46.21|44.81|77
1660998000000|2022-08-20 12:20:00|46.28|44.88|46.24|44.84|46.31|44.91|46.19|44.79|59
1660998300000|2022-08-20 12:25:00|46.23|44.83|46.43|45.03|46.44|45.04|46.22|44.82|47
1660998600000|2022-08-20 12:30:00|46.44|45.04|46.53|45.13|46.53|45.13|46.35|44.95|64
1660998900000|2022-08-20 12:35:00|46.52|45.12|46.53|45.13|46.61|45.21|46.5|45.1|81
1660999200000|2022-08-20 12:40:00|46.54|45.14|46.44|45.04|46.57|45.17|46.42|45.02|60
1660999500000|2022-08-20 12:45:00|46.45|45.05|46.39|44.99|46.47|45.07|46.38|44.98|35
1660999800000|2022-08-20 12:50:00|46.4|45|46.39|44.99|46.52|45.12|46.38|44.98|43
1661000100000|2022-08-20 12:55:00|46.4|45|46.38|44.98|46.47|45.07|46.36|44.96|67
1661000400000|2022-08-20 13:00:00|46.37|44.97|46.35|44.95|46.44|45.04|46.3|44.9|90
1661000700000|2022-08-20 13:05:00|46.34|44.94|46.41|45.01|46.46|45.06|46.34|44.94|51
1661001000000|2022-08-20 13:10:00|46.42|45.02|46.37|44.97|46.42|45.02|46.37|44.97|60
1661001300000|2022-08-20 13:15:00|46.36|44.96|46.32|44.92|46.45|45.05|46.26|44.86|69
1661001600000|2022-08-20 13:20:00|46.33|44.93|46.36|44.96|46.39|44.99|46.33|44.93|65
1661001900000|2022-08-20 13:25:00|46.35|44.95|46.45|45.05|46.47|45.07|46.35|44.95|29
1661002200000|2022-08-20 13:30:00|46.44|45.04|46.45|45.05|46.55|45.15|46.38|44.98|48
1661002500000|2022-08-20 13:35:00|46.46|45.06|46.36|44.96|46.46|45.06|46.33|44.93|54
1661002800000|2022-08-20 13:40:00|46.35|44.95|46.31|44.91|46.37|44.97|46.29|44.89|42
1661003100000|2022-08-20 13:45:00|46.3|44.9|46.46|45.06|46.51|45.11|46.3|44.9|56
1661003400000|2022-08-20 13:50:00|46.45|45.05|46.49|45.09|46.51|45.11|46.33|44.93|67
1661003700000|2022-08-20 13:55:00|46.48|45.08|46.5|45.1|46.56|45.16|46.44|45.04|80
1661004000000|2022-08-20 14:00:00|46.51|45.11|46.51|45.11|46.61|45.21|46.47|45.07|110
1661004300000|2022-08-20 14:05:00|46.5|45.1|46.5|45.1|46.51|45.11|46.43|45.03|84
1661004600000|2022-08-20 14:10:00|46.51|45.11|46.53|45.13|46.54|45.14|46.48|45.08|59
1661004900000|2022-08-20 14:15:00|46.52|45.12|46.47|45.07|46.56|45.16|46.46|45.06|36
1661005200000|2022-08-20 14:20:00|46.46|45.06|46.33|44.93|46.47|45.07|46.32|44.92|77
1661005500000|2022-08-20 14:25:00|46.34|44.94|46.38|44.98|46.39|44.99|46.29|44.89|40
1661005800000|2022-08-20 14:30:00|46.37|44.97|46.26|44.86|46.37|44.97|46.25|44.85|46
1661006100000|2022-08-20 14:35:00|46.25|44.85|46.27|44.87|46.27|44.87|46.12|44.72|112
1661006400000|2022-08-20 14:40:00|46.28|44.88|46.29|44.89|46.33|44.93|46.26|44.86|69
1661006700000|2022-08-20 14:45:00|46.28|44.88|46.19|44.79|46.28|44.88|46.19|44.79|55
1661007000000|2022-08-20 14:50:00|46.2|44.8|46.14|44.74|46.2|44.8|46.08|44.68|69
1661007300000|2022-08-20 14:55:00|46.13|44.73|46.21|44.81|46.23|44.83|46.11|44.71|34
1661007600000|2022-08-20 15:00:00|46.2|44.8|46.06|44.66|46.22|44.82|46.04|44.64|123
1661007900000|2022-08-20 15:05:00|46.05|44.65|45.89|44.49|46.08|44.68|45.79|44.39|152
1661008200000|2022-08-20 15:10:00|45.9|44.5|45.94|44.54|45.95|44.55|45.87|44.47|70
1661008500000|2022-08-20 15:15:00|45.95|44.55|45.9|44.5|46.02|44.62|45.9|44.5|86
1661008800000|2022-08-20 15:20:00|45.89|44.49|45.95|44.55|45.95|44.55|45.83|44.43|71
1661009100000|2022-08-20 15:25:00|45.96|44.56|45.99|44.59|46.01|44.61|45.93|44.53|86
1661009400000|2022-08-20 15:30:00|45.98|44.58|45.98|44.58|45.98|44.58|45.89|44.49|42
1661009700000|2022-08-20 15:35:00|45.97|44.57|45.94|44.54|45.97|44.57|45.89|44.49|60
1661010000000|2022-08-20 15:40:00|45.95|44.55|45.97|44.57|46.02|44.62|45.95|44.55|53
1661010300000|2022-08-20 15:45:00|45.98|44.58|46.09|44.69|46.11|44.71|45.97|44.57|44
1661010600000|2022-08-20 15:50:00|46.08|44.68|46.13|44.73|46.14|44.74|46.04|44.64|53
1661010900000|2022-08-20 15:55:00|46.14|44.74|46.23|44.83|46.27|44.87|46.14|44.74|74
1661011200000|2022-08-20 16:00:00|46.24|44.84|46.12|44.72|46.25|44.85|46.12|44.72|55
1661011500000|2022-08-20 16:05:00|46.13|44.73|46.24|44.84|46.29|44.89|46.13|44.73|33
1661011800000|2022-08-20 16:10:00|46.23|44.83|46.22|44.82|46.27|44.87|46.2|44.8|44
1661012100000|2022-08-20 16:15:00|46.23|44.83|46.18|44.78|46.31|44.91|46.18|44.78|44
1661012400000|2022-08-20 16:20:00|46.17|44.77|46.07|44.67|46.17|44.77|46.07|44.67|55
1661012700000|2022-08-20 16:25:00|46.06|44.66|46.25|44.85|46.28|44.88|46.06|44.66|47
1661013000000|2022-08-20 16:30:00|46.26|44.86|46.06|44.66|46.26|44.86|46.02|44.62|72
1661013300000|2022-08-20 16:35:00|46.05|44.65|45.88|44.48|46.06|44.66|45.85|44.45|78
1661013600000|2022-08-20 16:40:00|45.87|44.47|46.07|44.67|46.07|44.67|45.85|44.45|72
1661013900000|2022-08-20 16:45:00|46.06|44.66|45.95|44.55|46.1|44.7|45.9|44.5|60
1661014200000|2022-08-20 16:50:00|45.94|44.54|45.83|44.43|45.96|44.56|45.82|44.42|79
1661014500000|2022-08-20 16:55:00|45.84|44.44|45.84|44.44|45.9|44.5|45.77|44.37|106
1661014800000|2022-08-20 17:00:00|45.83|44.43|45.94|44.54|45.99|44.59|45.81|44.41|98
1661015100000|2022-08-20 17:05:00|45.93|44.53|45.66|44.26|45.94|44.54|45.57|44.17|164
1661015400000|2022-08-20 17:10:00|45.67|44.27|45.69|44.29|45.77|44.37|45.61|44.21|160
1661015700000|2022-08-20 17:15:00|45.7|44.3|45.59|44.19|45.72|44.32|45.56|44.16|153
1661016000000|2022-08-20 17:20:00|45.6|44.2|45.72|44.32|45.72|44.32|45.6|44.2|101
1661016300000|2022-08-20 17:25:00|45.73|44.33|45.89|44.49|45.89|44.49|45.66|44.26|65
1661016600000|2022-08-20 17:30:00|45.9|44.5|45.93|44.53|46.03|44.63|45.85|44.45|129
1661016900000|2022-08-20 17:35:00|45.92|44.52|45.87|44.47|45.95|44.55|45.8|44.4|84
1661017200000|2022-08-20 17:40:00|45.86|44.46|45.72|44.32|45.88|44.48|45.71|44.31|79
1661017500000|2022-08-20 17:45:00|45.73|44.33|45.78|44.38|45.85|44.45|45.72|44.32|76
1661017800000|2022-08-20 17:50:00|45.79|44.39|45.81|44.41|45.87|44.47|45.73|44.33|74
1661018100000|2022-08-20 17:55:00|45.8|44.4|45.72|44.32|45.8|44.4|45.72|44.32|45
1661018400000|2022-08-20 18:00:00|45.71|44.31|45.86|44.46|45.86|44.46|45.68|44.28|70
1661018700000|2022-08-20 18:05:00|45.87|44.47|45.76|44.36|45.9|44.5|45.75|44.35|50
1661019000000|2022-08-20 18:10:00|45.77|44.37|45.81|44.41|45.82|44.42|45.76|44.36|52
1661019300000|2022-08-20 18:15:00|45.8|44.4|45.92|44.52|45.92|44.52|45.75|44.35|65
1661019600000|2022-08-20 18:20:00|45.91|44.51|45.73|44.33|45.96|44.56|45.72|44.32|79
1661019900000|2022-08-20 18:25:00|45.74|44.34|45.64|44.24|45.77|44.37|45.62|44.22|88
1661020200000|2022-08-20 18:30:00|45.63|44.23|45.66|44.26|45.71|44.31|45.5|44.1|173
1661020500000|2022-08-20 18:35:00|45.65|44.25|45.65|44.25|45.66|44.26|45.56|44.16|57
1661020800000|2022-08-20 18:40:00|45.67|44.27|45.64|44.24|45.75|44.35|45.62|44.22|66
1661021100000|2022-08-20 18:45:00|45.63|44.23|45.17|43.77|45.69|44.29|45.08|43.68|344
1661021400000|2022-08-20 18:50:00|45.18|43.78|45.06|43.66|45.21|43.81|44.99|43.59|266
1661021700000|2022-08-20 18:55:00|45.05|43.65|44.87|43.47|45.06|43.66|44.81|43.41|291
1661022000000|2022-08-20 19:00:00|44.88|43.48|44.71|43.31|44.89|43.49|44.71|43.31|285
1661022300000|2022-08-20 19:05:00|44.72|43.32|44.42|43.02|44.72|43.32|44.42|43.02|346
1661022600000|2022-08-20 19:10:00|44.41|43.01|44.39|42.99|44.5|43.1|44.2|42.8|299
1661022900000|2022-08-20 19:15:00|44.4|43|44.76|43.36|44.82|43.42|44.34|42.94|264
1661023200000|2022-08-20 19:20:00|44.75|43.35|44.54|43.14|44.78|43.38|44.49|43.09|202
1661023500000|2022-08-20 19:25:00|44.53|43.13|44.55|43.15|44.61|43.21|44.5|43.1|110
1661023800000|2022-08-20 19:30:00|44.54|43.14|44.65|43.25|44.69|43.29|44.54|43.14|200
1661024100000|2022-08-20 19:35:00|44.64|43.24|44.79|43.39|44.84|43.44|44.56|43.16|240
1661024400000|2022-08-20 19:40:00|44.78|43.38|44.97|43.57|45.03|43.63|44.73|43.33|236
1661024700000|2022-08-20 19:45:00|44.96|43.56|44.97|43.57|44.98|43.58|44.86|43.46|191
1661025000000|2022-08-20 19:50:00|44.96|43.56|44.93|43.53|44.96|43.56|44.87|43.47|107
1661025300000|2022-08-20 19:55:00|44.94|43.54|44.84|43.44|45.06|43.66|44.82|43.42|98
1661025600000|2022-08-20 20:00:00|44.85|43.45|44.95|43.55|45.03|43.63|44.83|43.43|98
1661025900000|2022-08-20 20:05:00|44.96|43.56|44.99|43.59|45|43.6|44.83|43.43|101
1661026200000|2022-08-20 20:10:00|44.98|43.58|45.26|43.86|45.27|43.87|44.98|43.58|99
1661026500000|2022-08-20 20:15:00|45.25|43.85|45.33|43.93|45.47|44.07|45.25|43.85|188
1661026800000|2022-08-20 20:20:00|45.34|43.94|45.38|43.98|45.43|44.03|45.32|43.92|143
1661027100000|2022-08-20 20:25:00|45.37|43.97|45.38|43.98|45.38|43.98|45.25|43.85|82
1661027400000|2022-08-20 20:30:00|45.37|43.97|45.31|43.91|45.39|43.99|45.26|43.86|100
1661027700000|2022-08-20 20:35:00|45.32|43.92|45.41|44.01|45.42|44.02|45.32|43.92|94
1661028000000|2022-08-20 20:40:00|45.4|44|45.35|43.95|45.4|44|45.31|43.91|66
1661028300000|2022-08-20 20:45:00|45.36|43.96|45.29|43.89|45.36|43.96|45.24|43.84|107
1661028600000|2022-08-20 20:50:00|45.3|43.9|44.67|43.27|45.33|43.93|44.64|43.24|323
1661028900000|2022-08-20 20:55:00|44.66|43.26|44.75|43.35|44.91|43.51|44.65|43.25|315
1661029200000|2022-08-20 21:00:00|44.76|43.36|44.74|43.34|44.83|43.43|44.56|43.16|287
1661029500000|2022-08-20 21:05:00|44.73|43.33|45.02|43.62|45.06|43.66|44.73|43.33|207
1661029800000|2022-08-20 21:10:00|45.01|43.61|45.22|43.82|45.25|43.85|45.01|43.61|201
1661030100000|2022-08-20 21:15:00|45.21|43.81|44.94|43.54|45.24|43.84|44.94|43.54|118
1661030400000|2022-08-20 21:20:00|44.95|43.55|45.07|43.67|45.07|43.67|44.95|43.55|79
1661030700000|2022-08-20 21:25:00|45.06|43.66|44.9|43.5|45.06|43.66|44.89|43.49|62
1661031000000|2022-08-20 21:30:00|44.89|43.49|45|43.6|45.01|43.61|44.85|43.45|39
1661031300000|2022-08-20 21:35:00|45.01|43.61|45.21|43.81|45.28|43.88|45.01|43.61|54
1661031600000|2022-08-20 21:40:00|45.2|43.8|45.34|43.94|45.34|43.94|45.18|43.78|51
1661031900000|2022-08-20 21:45:00|45.33|43.93|45.55|44.15|45.58|44.18|45.33|43.93|98
1661032200000|2022-08-20 21:50:00|45.54|44.14|45.56|44.16|45.65|44.25|45.54|44.14|91
1661032500000|2022-08-20 21:55:00|45.55|44.15|45.8|44.4|45.88|44.48|45.5|44.1|115
1661032800000|2022-08-20 22:00:00|45.79|44.39|45.64|44.24|45.79|44.39|45.55|44.15|182
1661033100000|2022-08-20 22:05:00|45.63|44.23|45.83|44.43|45.87|44.47|45.6|44.2|156
1661033400000|2022-08-20 22:10:00|45.84|44.44|45.65|44.25|45.84|44.44|45.6|44.2|117
1661033700000|2022-08-20 22:15:00|45.64|44.24|45.6|44.2|45.73|44.33|45.53|44.13|132
1661034000000|2022-08-20 22:20:00|45.59|44.19|45.55|44.15|45.61|44.21|45.38|43.98|134
1661034300000|2022-08-20 22:25:00|45.54|44.14|45.53|44.13|45.57|44.17|45.47|44.07|98
1661034600000|2022-08-20 22:30:00|45.52|44.12|45.48|44.08|45.52|44.12|45.39|43.99|121
1661034900000|2022-08-20 22:35:00|45.49|44.09|45.36|43.96|45.49|44.09|45.36|43.96|77
1661035200000|2022-08-20 22:40:00|45.35|43.95|45.44|44.04|45.47|44.07|45.35|43.95|92
1661035500000|2022-08-20 22:45:00|45.45|44.05|45.51|44.11|45.64|44.24|45.41|44.01|118
1661035800000|2022-08-20 22:50:00|45.52|44.12|45.61|44.21|45.66|44.26|45.5|44.1|104
1661036100000|2022-08-20 22:55:00|45.6|44.2|45.58|44.18|45.62|44.22|45.55|44.15|64
1661036400000|2022-08-20 23:00:00|45.57|44.17|45.52|44.12|45.57|44.17|45.48|44.08|81
1661036700000|2022-08-20 23:05:00|45.53|44.13|45.45|44.05|45.53|44.13|45.4|44|83
1661037000000|2022-08-20 23:10:00|45.46|44.06|45.51|44.11|45.51|44.11|45.4|44|46
1661037300000|2022-08-20 23:15:00|45.5|44.1|45.72|44.32|45.72|44.32|45.45|44.05|84
1661037600000|2022-08-20 23:20:00|45.73|44.33|45.88|44.48|45.89|44.49|45.69|44.29|95
1661037900000|2022-08-20 23:25:00|45.87|44.47|46.01|44.61|46.05|44.65|45.87|44.47|118
1661038200000|2022-08-20 23:30:00|46|44.6|45.84|44.44|46|44.6|45.81|44.41|95
1661038500000|2022-08-20 23:35:00|45.83|44.43|45.75|44.35|45.84|44.44|45.64|44.24|110
1661038800000|2022-08-20 23:40:00|45.76|44.36|45.69|44.29|45.76|44.36|45.67|44.27|41
1661039100000|2022-08-20 23:45:00|45.68|44.28|45.75|44.35|45.78|44.38|45.67|44.27|45
1661039400000|2022-08-20 23:50:00|45.74|44.34|45.82|44.42|45.82|44.42|45.72|44.32|46
1661039700000|2022-08-20 23:55:00|45.81|44.41|45.79|44.39|45.81|44.41|45.74|44.34|30
1661040000000|2022-08-21 00:00:00|45.8|44.4|45.77|44.37|45.9|44.5|45.77|44.37|68
1661040300000|2022-08-21 00:05:00|45.76|44.36|45.91|44.51|45.93|44.53|45.75|44.35|63
1661040600000|2022-08-21 00:10:00|45.92|44.52|45.83|44.43|45.95|44.55|45.82|44.42|70
1661040900000|2022-08-21 00:15:00|45.81|44.41|45.99|44.59|46.03|44.63|45.77|44.37|93
1661041200000|2022-08-21 00:20:00|46|44.6|46.09|44.69|46.2|44.8|45.98|44.58|154
1661041500000|2022-08-21 00:25:00|46.1|44.7|46.07|44.67|46.11|44.71|46.01|44.61|101
1661041800000|2022-08-21 00:30:00|46.08|44.68|46.05|44.65|46.08|44.68|46.01|44.61|74
1661042100000|2022-08-21 00:35:00|46.04|44.64|46|44.6|46.05|44.65|45.98|44.58|41
1661042400000|2022-08-21 00:40:00|45.99|44.59|45.92|44.52|46.07|44.67|45.89|44.49|63
1661042700000|2022-08-21 00:45:00|45.91|44.51|45.81|44.41|45.91|44.51|45.78|44.38|76
1661043000000|2022-08-21 00:50:00|45.8|44.4|45.71|44.31|45.81|44.41|45.69|44.29|40
1661043300000|2022-08-21 00:55:00|45.72|44.32|45.59|44.19|45.73|44.33|45.59|44.19|53
1661043600000|2022-08-21 01:00:00|45.58|44.18|45.65|44.25|45.75|44.35|45.58|44.18|50
1661043900000|2022-08-21 01:05:00|45.66|44.26|45.76|44.36|45.76|44.36|45.64|44.24|37
1661044200000|2022-08-21 01:10:00|45.75|44.35|45.67|44.27|45.79|44.39|45.64|44.24|48
1661044500000|2022-08-21 01:15:00|45.66|44.26|45.7|44.3|45.7|44.3|45.65|44.25|32
1661044800000|2022-08-21 01:20:00|45.71|44.31|45.62|44.22|45.71|44.31|45.62|44.22|40
1661045100000|2022-08-21 01:25:00|45.64|44.24|45.65|44.25|45.65|44.25|45.62|44.22|18
1661045400000|2022-08-21 01:30:00|45.64|44.24|45.79|44.39|45.8|44.4|45.62|44.22|46
1661045700000|2022-08-21 01:35:00|45.78|44.38|45.97|44.57|45.98|44.58|45.78|44.38|54
1661046000000|2022-08-21 01:40:00|45.98|44.58|45.85|44.45|45.98|44.58|45.85|44.45|67
1661046300000|2022-08-21 01:45:00|45.86|44.46|46|44.6|46.03|44.63|45.86|44.46|50
1661046600000|2022-08-21 01:50:00|45.99|44.59|46.2|44.8|46.22|44.82|45.97|44.57|105
1661046900000|2022-08-21 01:55:00|46.21|44.81|46.18|44.78|46.21|44.81|46.12|44.72|82
1661047200000|2022-08-21 02:00:00|46.19|44.79|46.11|44.71|46.19|44.79|46.07|44.67|64
1661047500000|2022-08-21 02:05:00|46.1|44.7|46.01|44.61|46.11|44.71|45.98|44.58|58
1661047800000|2022-08-21 02:10:00|46|44.6|46.03|44.63|46.04|44.64|45.96|44.56|44
1661048100000|2022-08-21 02:15:00|46.05|44.65|45.9|44.5|46.05|44.65|45.89|44.49|36
1661048400000|2022-08-21 02:20:00|45.89|44.49|45.88|44.48|45.96|44.56|45.88|44.48|23
1661048700000|2022-08-21 02:25:00|45.89|44.49|45.96|44.56|45.97|44.57|45.88|44.48|38
1661049000000|2022-08-21 02:30:00|45.97|44.57|45.84|44.44|45.97|44.57|45.84|44.44|38
1661049300000|2022-08-21 02:35:00|45.85|44.45|45.96|44.56|45.96|44.56|45.84|44.44|41
1661049600000|2022-08-21 02:40:00|45.95|44.55|45.94|44.54|46|44.6|45.88|44.48|44
1661049900000|2022-08-21 02:45:00|45.95|44.55|46.19|44.79|46.2|44.8|45.94|44.54|106
1661050200000|2022-08-21 02:50:00|46.18|44.78|46.02|44.62|46.19|44.79|45.99|44.59|65
1661050500000|2022-08-21 02:55:00|46.03|44.63|46.08|44.68|46.27|44.87|46.03|44.63|102
1661050800000|2022-08-21 03:00:00|46.09|44.69|45.98|44.58|46.09|44.69|45.96|44.56|77
1661051100000|2022-08-21 03:05:00|45.97|44.57|45.92|44.52|46.02|44.62|45.91|44.51|68
1661051400000|2022-08-21 03:10:00|45.91|44.51|45.89|44.49|45.93|44.53|45.87|44.47|46
1661051700000|2022-08-21 03:15:00|45.9|44.5|45.9|44.5|45.97|44.57|45.87|44.47|45
1661052000000|2022-08-21 03:20:00|45.89|44.49|45.88|44.48|45.91|44.51|45.85|44.45|30
1661052300000|2022-08-21 03:25:00|45.87|44.47|45.89|44.49|45.94|44.54|45.87|44.47|33
1661052600000|2022-08-21 03:30:00|45.88|44.48|45.78|44.38|45.9|44.5|45.69|44.29|122
1661052900000|2022-08-21 03:35:00|45.79|44.39|45.83|44.43|45.83|44.43|45.76|44.36|58
1661053200000|2022-08-21 03:40:00|45.82|44.42|45.72|44.32|45.84|44.44|45.68|44.28|50
1661053500000|2022-08-21 03:45:00|45.71|44.31|45.66|44.26|45.71|44.31|45.53|44.13|88
1661053800000|2022-08-21 03:50:00|45.67|44.27|45.58|44.18|45.69|44.29|45.56|44.16|42
1661054100000|2022-08-21 03:55:00|45.59|44.19|45.68|44.28|45.68|44.28|45.58|44.18|31
1661054400000|2022-08-21 04:00:00|45.69|44.29|45.64|44.24|45.71|44.31|45.63|44.23|28
1661054700000|2022-08-21 04:05:00|45.63|44.23|45.62|44.22|45.68|44.28|45.61|44.21|32
1661055000000|2022-08-21 04:10:00|45.64|44.24|45.61|44.21|45.68|44.28|45.61|44.21|14
1661055300000|2022-08-21 04:15:00|45.6|44.2|45.7|44.3|45.72|44.32|45.59|44.19|38
1661055600000|2022-08-21 04:20:00|45.69|44.29|45.71|44.31|45.71|44.31|45.59|44.19|29
1661055900000|2022-08-21 04:25:00|45.72|44.32|45.84|44.44|45.87|44.47|45.7|44.3|51
1661056200000|2022-08-21 04:30:00|45.83|44.43|45.91|44.51|46.03|44.63|45.83|44.43|65
1661056500000|2022-08-21 04:35:00|45.9|44.5|45.74|44.34|45.9|44.5|45.73|44.33|38
1661056800000|2022-08-21 04:40:00|45.75|44.35|45.85|44.45|45.87|44.47|45.74|44.34|43
1661057100000|2022-08-21 04:45:00|45.83|44.43|45.69|44.29|45.83|44.43|45.65|44.25|55
1661057400000|2022-08-21 04:50:00|45.68|44.28|45.69|44.29|45.72|44.32|45.62|44.22|36
1661057700000|2022-08-21 04:55:00|45.68|44.28|45.64|44.24|45.69|44.29|45.62|44.22|43
1661058000000|2022-08-21 05:00:00|45.65|44.25|45.62|44.22|45.8|44.4|45.57|44.17|84
1661058300000|2022-08-21 05:05:00|45.63|44.23|45.55|44.15|45.75|44.35|45.54|44.14|65
1661058600000|2022-08-21 05:10:00|45.56|44.16|45.67|44.27|45.71|44.31|45.56|44.16|52
1661058900000|2022-08-21 05:15:00|45.68|44.28|45.74|44.34|45.76|44.36|45.67|44.27|52
1661059200000|2022-08-21 05:20:00|45.73|44.33|45.73|44.33|45.73|44.33|45.63|44.23|51
1661059500000|2022-08-21 05:25:00|45.74|44.34|45.63|44.23|45.77|44.37|45.62|44.22|45
1661059800000|2022-08-21 05:30:00|45.64|44.24|45.8|44.4|45.99|44.59|45.64|44.24|140
1661060100000|2022-08-21 05:35:00|45.81|44.41|45.82|44.42|45.87|44.47|45.68|44.28|89
1661060400000|2022-08-21 05:40:00|45.83|44.43|45.65|44.25|45.86|44.46|45.65|44.25|56
1661060700000|2022-08-21 05:45:00|45.66|44.26|45.73|44.33|45.79|44.39|45.66|44.26|83
1661061000000|2022-08-21 05:50:00|45.74|44.34|45.8|44.4|45.83|44.43|45.73|44.33|63
1661061300000|2022-08-21 05:55:00|45.79|44.39|45.89|44.49|45.9|44.5|45.79|44.39|43
1661061600000|2022-08-21 06:00:00|45.9|44.5|45.81|44.41|45.97|44.57|45.77|44.37|77
1661061900000|2022-08-21 06:05:00|45.82|44.42|45.81|44.41|45.98|44.58|45.8|44.4|75
1661062200000|2022-08-21 06:10:00|45.82|44.42|45.74|44.34|45.82|44.42|45.73|44.33|94
1661062500000|2022-08-21 06:15:00|45.72|44.32|45.79|44.39|45.79|44.39|45.68|44.28|63
1661062800000|2022-08-21 06:20:00|45.8|44.4|45.7|44.3|45.87|44.47|45.69|44.29|74
1661063100000|2022-08-21 06:25:00|45.71|44.31|45.73|44.33|45.79|44.39|45.67|44.27|61
1661063400000|2022-08-21 06:30:00|45.74|44.34|45.69|44.29|45.75|44.35|45.6|44.2|58
1661063700000|2022-08-21 06:35:00|45.68|44.28|45.72|44.32|45.84|44.44|45.68|44.28|56
1661064000000|2022-08-21 06:40:00|45.71|44.31|45.47|44.07|45.72|44.32|45.41|44.01|185
1661064300000|2022-08-21 06:45:00|45.48|44.08|45.48|44.08|45.54|44.14|45.45|44.05|114
1661064600000|2022-08-21 06:50:00|45.47|44.07|45.43|44.03|45.52|44.12|45.38|43.98|119
1661064900000|2022-08-21 06:55:00|45.44|44.04|45.54|44.14|45.54|44.14|45.43|44.03|82
1661065200000|2022-08-21 07:00:00|45.55|44.15|45.57|44.17|45.63|44.23|45.51|44.11|91
1661065500000|2022-08-21 07:05:00|45.56|44.16|45.65|44.25|45.67|44.27|45.46|44.06|88
1661065800000|2022-08-21 07:10:00|45.64|44.24|45.66|44.26|45.66|44.26|45.55|44.15|58
1661066100000|2022-08-21 07:15:00|45.67|44.27|45.5|44.1|45.68|44.28|45.46|44.06|102
1661066400000|2022-08-21 07:20:00|45.49|44.09|45.74|44.34|45.77|44.37|45.49|44.09|107
1661066700000|2022-08-21 07:25:00|45.73|44.33|45.81|44.41|45.81|44.41|45.69|44.29|56
1661067000000|2022-08-21 07:30:00|45.8|44.4|45.85|44.45|45.86|44.46|45.78|44.38|46
1661067300000|2022-08-21 07:35:00|45.86|44.46|45.89|44.49|45.93|44.53|45.86|44.46|43
1661067600000|2022-08-21 07:40:00|45.9|44.5|45.89|44.49|46|44.6|45.87|44.47|49
1661067900000|2022-08-21 07:45:00|45.9|44.5|46.14|44.74|46.19|44.79|45.9|44.5|134
1661068200000|2022-08-21 07:50:00|46.13|44.73|46.37|44.97|46.52|45.12|46.13|44.73|182
1661068500000|2022-08-21 07:55:00|46.38|44.98|46.5|45.1|46.73|45.33|46.38|44.98|230
1661068800000|2022-08-21 08:00:00|46.49|45.09|46.74|45.34|46.86|45.46|46.47|45.07|258
1661069100000|2022-08-21 08:05:00|46.75|45.35|46.85|45.45|46.9|45.5|46.69|45.29|213
1661069400000|2022-08-21 08:10:00|46.86|45.46|46.94|45.54|47.35|45.95|46.85|45.45|467
1661069700000|2022-08-21 08:15:00|46.93|45.53|47.02|45.62|47.14|45.74|46.93|45.53|267
1661070000000|2022-08-21 08:20:00|47.03|45.63|46.82|45.42|47.03|45.63|46.73|45.33|231
1661070300000|2022-08-21 08:25:00|46.83|45.43|46.76|45.36|46.88|45.48|46.67|45.27|167
1661070600000|2022-08-21 08:30:00|46.75|45.35|46.61|45.21|46.85|45.45|46.51|45.11|196
1661070900000|2022-08-21 08:35:00|46.6|45.2|46.69|45.29|46.72|45.32|46.6|45.2|140
1661071200000|2022-08-21 08:40:00|46.68|45.28|46.72|45.32|46.74|45.34|46.66|45.26|83
1661071500000|2022-08-21 08:45:00|46.71|45.31|46.55|45.15|46.71|45.31|46.54|45.14|102
1661071800000|2022-08-21 08:50:00|46.54|45.14|46.66|45.26|46.7|45.3|46.54|45.14|103
1661072100000|2022-08-21 08:55:00|46.65|45.25|46.74|45.34|46.74|45.34|46.62|45.22|91
1661072400000|2022-08-21 09:00:00|46.73|45.33|46.76|45.36|46.82|45.42|46.64|45.24|164
1661072700000|2022-08-21 09:05:00|46.77|45.37|46.91|45.51|46.91|45.51|46.75|45.35|120
1661073000000|2022-08-21 09:10:00|46.92|45.52|46.96|45.56|46.98|45.58|46.85|45.45|126
1661073300000|2022-08-21 09:15:00|46.95|45.55|47.07|45.67|47.08|45.68|46.94|45.54|143
1661073600000|2022-08-21 09:20:00|47.08|45.68|46.91|45.51|47.08|45.68|46.85|45.45|131
1661073900000|2022-08-21 09:25:00|46.9|45.5|46.87|45.47|46.91|45.51|46.84|45.44|84
1661074200000|2022-08-21 09:30:00|46.86|45.46|46.84|45.44|46.88|45.48|46.82|45.42|59
1661074500000|2022-08-21 09:35:00|46.85|45.45|46.97|45.57|47.07|45.67|46.84|45.44|136
1661074800000|2022-08-21 09:40:00|46.98|45.58|47.11|45.71|47.12|45.72|46.98|45.58|121
1661075100000|2022-08-21 09:45:00|47.1|45.7|47.12|45.72|47.26|45.86|47.06|45.66|178
1661075400000|2022-08-21 09:50:00|47.13|45.73|47.1|45.7|47.19|45.79|47.05|45.65|100
1661075700000|2022-08-21 09:55:00|47.09|45.69|47.11|45.71|47.12|45.72|47.04|45.64|69
1661076000000|2022-08-21 10:00:00|47.12|45.72|47.09|45.69|47.15|45.75|47.04|45.64|73
1661076300000|2022-08-21 10:05:00|47.08|45.68|47.07|45.67|47.1|45.7|47.02|45.62|65
1661076600000|2022-08-21 10:10:00|47.08|45.68|47.05|45.65|47.1|45.7|47.02|45.62|62
1661076900000|2022-08-21 10:15:00|47.06|45.66|47.06|45.66|47.12|45.72|46.96|45.56|81
1661077200000|2022-08-21 10:20:00|47.05|45.65|47.22|45.82|47.26|45.86|47.04|45.64|141
1661077500000|2022-08-21 10:25:00|47.21|45.81|47.12|45.72|47.21|45.81|47.07|45.67|96
1661077800000|2022-08-21 10:30:00|47.11|45.71|47.09|45.69|47.12|45.72|47.04|45.64|89
1661078100000|2022-08-21 10:35:00|47.08|45.68|47.05|45.65|47.19|45.79|47.05|45.65|84
1661078400000|2022-08-21 10:40:00|47.06|45.66|47.01|45.61|47.06|45.66|46.98|45.58|86
1661078700000|2022-08-21 10:45:00|47.02|45.62|47.02|45.62|47.03|45.63|46.94|45.54|55
1661079000000|2022-08-21 10:50:00|47.01|45.61|46.96|45.56|47.1|45.7|46.96|45.56|55
1661079300000|2022-08-21 10:55:00|46.94|45.54|46.9|45.5|46.97|45.57|46.89|45.49|77
1661079600000|2022-08-21 11:00:00|46.91|45.51|46.9|45.5|46.97|45.57|46.86|45.46|73
1661079900000|2022-08-21 11:05:00|46.91|45.51|46.87|45.47|47.02|45.62|46.85|45.45|64
1661080200000|2022-08-21 11:10:00|46.88|45.48|46.91|45.51|46.91|45.51|46.84|45.44|37
1661080500000|2022-08-21 11:15:00|46.92|45.52|46.88|45.48|47.03|45.63|46.87|45.47|69
1661080800000|2022-08-21 11:20:00|46.89|45.49|46.83|45.43|46.95|45.55|46.82|45.42|33
1661081100000|2022-08-21 11:25:00|46.84|45.44|46.82|45.42|46.85|45.45|46.74|45.34|63
1661081400000|2022-08-21 11:30:00|46.84|45.44|46.88|45.48|46.92|45.52|46.82|45.42|44
1661081700000|2022-08-21 11:35:00|46.89|45.49|46.87|45.47|46.96|45.56|46.85|45.45|55
1661082000000|2022-08-21 11:40:00|46.86|45.46|47.01|45.61|47.04|45.64|46.85|45.45|68
1661082300000|2022-08-21 11:45:00|47.02|45.62|46.86|45.46|47.03|45.63|46.86|45.46|54
1661082600000|2022-08-21 11:50:00|46.87|45.47|47.07|45.67|47.18|45.78|46.87|45.47|162
1661082900000|2022-08-21 11:55:00|47.06|45.66|46.98|45.58|47.12|45.72|46.98|45.58|124
1661083200000|2022-08-21 12:00:00|46.99|45.59|47.01|45.61|47.04|45.64|46.86|45.46|141
1661083500000|2022-08-21 12:05:00|47|45.6|47.08|45.68|47.09|45.69|46.96|45.56|95
1661083800000|2022-08-21 12:10:00|47.09|45.69|47.16|45.76|47.18|45.78|47.05|45.65|95
1661084100000|2022-08-21 12:15:00|47.15|45.75|47.04|45.64|47.15|45.75|46.97|45.57|106
1661084400000|2022-08-21 12:20:00|47.05|45.65|46.96|45.56|47.07|45.67|46.96|45.56|83
1661084700000|2022-08-21 12:25:00|46.97|45.57|46.86|45.46|47.01|45.61|46.85|45.45|41
1661085000000|2022-08-21 12:30:00|46.85|45.45|46.72|45.32|46.85|45.45|46.72|45.32|62
1661085300000|2022-08-21 12:35:00|46.71|45.31|46.63|45.23|46.73|45.33|46.63|45.23|103
1661085600000|2022-08-21 12:40:00|46.64|45.24|46.64|45.24|46.68|45.28|46.6|45.2|59
1661085900000|2022-08-21 12:45:00|46.65|45.25|46.63|45.23|46.65|45.25|46.57|45.17|37
1661086200000|2022-08-21 12:50:00|46.62|45.22|46.66|45.26|46.72|45.32|46.62|45.22|43
1661086500000|2022-08-21 12:55:00|46.67|45.27|46.6|45.2|46.67|45.27|46.6|45.2|50
1661086800000|2022-08-21 13:00:00|46.61|45.21|46.63|45.23|46.7|45.3|46.61|45.21|68
1661087100000|2022-08-21 13:05:00|46.64|45.24|46.6|45.2|46.64|45.24|46.58|45.18|49
1661087400000|2022-08-21 13:10:00|46.61|45.21|46.59|45.19|46.61|45.21|46.56|45.16|33
1661087700000|2022-08-21 13:15:00|46.58|45.18|46.51|45.11|46.58|45.18|46.43|45.03|146
1661088000000|2022-08-21 13:20:00|46.52|45.12|46.5|45.1|46.53|45.13|46.42|45.02|89
1661088300000|2022-08-21 13:25:00|46.51|45.11|46.42|45.02|46.52|45.12|46.41|45.01|83
1661088600000|2022-08-21 13:30:00|46.41|45.01|46.47|45.07|46.52|45.12|46.41|45.01|115
1661088900000|2022-08-21 13:35:00|46.48|45.08|46.48|45.08|46.57|45.17|46.45|45.05|64
1661089200000|2022-08-21 13:40:00|46.49|45.09|46.49|45.09|46.53|45.13|46.45|45.05|76
1661089500000|2022-08-21 13:45:00|46.48|45.08|46.51|45.11|46.54|45.14|46.48|45.08|26
1661089800000|2022-08-21 13:50:00|46.5|45.1|46.49|45.09|46.51|45.11|46.42|45.02|71
1661090100000|2022-08-21 13:55:00|46.47|45.07|46.43|45.03|46.47|45.07|46.42|45.02|25
1661090400000|2022-08-21 14:00:00|46.45|45.05|46.36|44.96|46.47|45.07|46.34|44.94|80
1661090700000|2022-08-21 14:05:00|46.37|44.97|46.27|44.87|46.37|44.97|46.2|44.8|140
1661091000000|2022-08-21 14:10:00|46.28|44.88|46.35|44.95|46.4|45|46.28|44.88|48
1661091300000|2022-08-21 14:15:00|46.34|44.94|46.44|45.04|46.54|45.14|46.31|44.91|109
1661091600000|2022-08-21 14:20:00|46.43|45.03|46.47|45.07|46.47|45.07|46.38|44.98|55
1661091900000|2022-08-21 14:25:00|46.46|45.06|46.41|45.01|46.55|45.15|46.39|44.99|64
1661092200000|2022-08-21 14:30:00|46.4|45|46.39|44.99|46.49|45.09|46.36|44.96|68
1661092500000|2022-08-21 14:35:00|46.41|45.01|46.51|45.11|46.54|45.14|46.41|45.01|70
1661092800000|2022-08-21 14:40:00|46.52|45.12|46.46|45.06|46.53|45.13|46.44|45.04|69
1661093100000|2022-08-21 14:45:00|46.45|45.05|46.45|45.05|46.46|45.06|46.43|45.03|39
1661093400000|2022-08-21 14:50:00|46.46|45.06|46.41|45.01|46.47|45.07|46.37|44.97|44
1661093700000|2022-08-21 14:55:00|46.42|45.02|46.49|45.09|46.5|45.1|46.41|45.01|31
1661094000000|2022-08-21 15:00:00|46.48|45.08|46.61|45.21|46.61|45.21|46.48|45.08|94
1661094300000|2022-08-21 15:05:00|46.6|45.2|46.65|45.25|46.67|45.27|46.57|45.17|123
1661094600000|2022-08-21 15:10:00|46.67|45.27|46.61|45.21|46.68|45.28|46.61|45.21|30
1661094900000|2022-08-21 15:15:00|46.6|45.2|46.63|45.23|46.7|45.3|46.59|45.19|60
1661095200000|2022-08-21 15:20:00|46.64|45.24|46.6|45.2|46.66|45.26|46.59|45.19|35
1661095500000|2022-08-21 15:25:00|46.59|45.19|46.55|45.15|46.6|45.2|46.46|45.06|77
1661095800000|2022-08-21 15:30:00|46.54|45.14|46.65|45.25|46.67|45.27|46.53|45.13|64
1661096100000|2022-08-21 15:35:00|46.66|45.26|46.7|45.3|46.71|45.31|46.63|45.23|25
1661096400000|2022-08-21 15:40:00|46.69|45.29|46.85|45.45|46.88|45.48|46.68|45.28|62
1661096700000|2022-08-21 15:45:00|46.84|45.44|46.72|45.32|46.84|45.44|46.67|45.27|71
1661097000000|2022-08-21 15:50:00|46.73|45.33|46.78|45.38|46.81|45.41|46.73|45.33|40
1661097300000|2022-08-21 15:55:00|46.79|45.39|46.82|45.42|46.85|45.45|46.79|45.39|46
1661097600000|2022-08-21 16:00:00|46.83|45.43|46.84|45.44|46.9|45.5|46.81|45.41|57
1661097900000|2022-08-21 16:05:00|46.82|45.42|46.89|45.49|46.93|45.53|46.81|45.41|54
1661098200000|2022-08-21 16:10:00|46.9|45.5|46.64|45.24|46.91|45.51|46.62|45.22|110
1661098500000|2022-08-21 16:15:00|46.65|45.25|46.73|45.33|46.82|45.42|46.61|45.21|110
1661098800000|2022-08-21 16:20:00|46.72|45.32|46.69|45.29|46.79|45.39|46.65|45.25|71
1661099100000|2022-08-21 16:25:00|46.7|45.3|46.86|45.46|46.89|45.49|46.7|45.3|60
1661099400000|2022-08-21 16:30:00|46.85|45.45|46.89|45.49|46.99|45.59|46.85|45.45|87
1661099700000|2022-08-21 16:35:00|46.9|45.5|47.01|45.61|47.01|45.61|46.89|45.49|37
1661100000000|2022-08-21 16:40:00|47.02|45.62|47.37|45.97|47.38|45.98|47.02|45.62|90
1661100300000|2022-08-21 16:45:00|47.36|45.96|47.35|45.95|47.49|46.09|47.28|45.88|169
1661100600000|2022-08-21 16:50:00|47.34|45.94|47.46|46.06|47.57|46.17|47.34|45.94|181
1661100900000|2022-08-21 16:55:00|47.48|46.08|47.31|45.91|47.51|46.11|47.21|45.81|170
1661101200000|2022-08-21 17:00:00|47.32|45.92|47.32|45.92|47.37|45.97|47.23|45.83|116
1661101500000|2022-08-21 17:05:00|47.31|45.91|47.4|46|47.41|46.01|47.29|45.89|98
1661101800000|2022-08-21 17:10:00|47.41|46.01|47.37|45.97|47.42|46.02|47.36|45.96|98
1661102100000|2022-08-21 17:15:00|47.36|45.96|47.3|45.9|47.36|45.96|47.24|45.84|90
1661102400000|2022-08-21 17:20:00|47.31|45.91|47.34|45.94|47.42|46.02|47.29|45.89|98
1661102700000|2022-08-21 17:25:00|47.33|45.93|47.26|45.86|47.35|45.95|47.24|45.84|61
1661103000000|2022-08-21 17:30:00|47.25|45.85|47.3|45.9|47.36|45.96|47.23|45.83|58
1661103300000|2022-08-21 17:35:00|47.31|45.91|47.3|45.9|47.34|45.94|47.29|45.89|29
1661103600000|2022-08-21 17:40:00|47.29|45.89|47.25|45.85|47.34|45.94|47.22|45.82|44
1661103900000|2022-08-21 17:45:00|47.26|45.86|47.31|45.91|47.31|45.91|47.26|45.86|21
1661104200000|2022-08-21 17:50:00|47.32|45.92|47.15|45.75|47.33|45.93|47.13|45.73|94
1661104500000|2022-08-21 17:55:00|47.16|45.76|47.24|45.84|47.27|45.87|47.15|45.75|73
1661104800000|2022-08-21 18:00:00|47.23|45.83|47.1|45.7|47.28|45.88|47.08|45.68|73
1661105100000|2022-08-21 18:05:00|47.11|45.71|47.11|45.71|47.15|45.75|47.08|45.68|48
1661105400000|2022-08-21 18:10:00|47.12|45.72|47.13|45.73|47.17|45.77|47.11|45.71|39
1661105700000|2022-08-21 18:15:00|47.12|45.72|47.11|45.71|47.19|45.79|47.09|45.69|50
1661106000000|2022-08-21 18:20:00|47.12|45.72|47.13|45.73|47.16|45.76|47.09|45.69|56
1661106300000|2022-08-21 18:25:00|47.14|45.74|47.07|45.67|47.19|45.79|47.07|45.67|50
1661106600000|2022-08-21 18:30:00|47.08|45.68|47.06|45.66|47.1|45.7|47.05|45.65|43
1661106900000|2022-08-21 18:35:00|47.07|45.67|47.16|45.76|47.17|45.77|47.06|45.66|63
1661107200000|2022-08-21 18:40:00|47.17|45.77|47.25|45.85|47.28|45.88|47.15|45.75|56
1661107500000|2022-08-21 18:45:00|47.24|45.84|47.35|45.95|47.35|45.95|47.21|45.81|41
1661107800000|2022-08-21 18:50:00|47.34|45.94|47.36|45.96|47.36|45.96|47.32|45.92|50
1661108100000|2022-08-21 18:55:00|47.37|45.97|47.34|45.94|47.38|45.98|47.31|45.91|39
1661108400000|2022-08-21 19:00:00|47.33|45.93|47.35|45.95|47.38|45.98|47.28|45.88|41
1661108700000|2022-08-21 19:05:00|47.36|45.96|47.29|45.89|47.37|45.97|47.26|45.86|54
1661109000000|2022-08-21 19:10:00|47.3|45.9|47.32|45.92|47.35|45.95|47.28|45.88|41
1661109300000|2022-08-21 19:15:00|47.33|45.93|47.28|45.88|47.35|45.95|47.24|45.84|59
1661109600000|2022-08-21 19:20:00|47.27|45.87|47.45|46.05|47.48|46.08|47.27|45.87|78
1661109900000|2022-08-21 19:25:00|47.44|46.04|47.45|46.05|47.45|46.05|47.35|45.95|64
1661110200000|2022-08-21 19:30:00|47.44|46.04|47.4|46|47.44|46.04|47.39|45.99|41
1661110500000|2022-08-21 19:35:00|47.41|46.01|47.48|46.08|47.52|46.12|47.41|46.01|43
1661110800000|2022-08-21 19:40:00|47.49|46.09|47.48|46.08|47.52|46.12|47.46|46.06|43
1661111100000|2022-08-21 19:45:00|47.47|46.07|47.57|46.17|47.58|46.18|47.39|45.99|79
1661111400000|2022-08-21 19:50:00|47.59|46.19|47.35|45.95|47.6|46.2|47.32|45.92|48
1661111700000|2022-08-21 19:55:00|47.34|45.94|47.34|45.94|47.37|45.97|47.26|45.86|58
1661112000000|2022-08-21 20:00:00|47.35|45.95|47.35|45.95|47.4|46|47.3|45.9|78
1661112300000|2022-08-21 20:05:00|47.36|45.96|47.33|45.93|47.39|45.99|47.3|45.9|72
1661112600000|2022-08-21 20:10:00|47.32|45.92|47.14|45.74|47.33|45.93|47.12|45.72|99
1661112900000|2022-08-21 20:15:00|47.15|45.75|47.13|45.73|47.24|45.84|47.11|45.71|54
1661113200000|2022-08-21 20:20:00|47.12|45.72|47.13|45.73|47.2|45.8|47.12|45.72|34
1661113500000|2022-08-21 20:25:00|47.14|45.74|47.15|45.75|47.17|45.77|47.12|45.72|36
1661113800000|2022-08-21 20:30:00|47.14|45.74|47.14|45.74|47.17|45.77|47.08|45.68|61
1661114100000|2022-08-21 20:35:00|47.13|45.73|47.11|45.71|47.14|45.74|47.07|45.67|32
1661114400000|2022-08-21 20:40:00|47.12|45.72|47.2|45.8|47.23|45.83|47.1|45.7|38
1661114700000|2022-08-21 20:45:00|47.21|45.81|47.36|45.96|47.36|45.96|47.2|45.8|45
1661115000000|2022-08-21 20:50:00|47.35|45.95|47.81|46.41|47.88|46.48|47.35|45.95|287
1661115300000|2022-08-21 20:55:00|47.82|46.42|47.32|45.92|47.84|46.44|47.32|45.92|251
1661115600000|2022-08-21 21:00:00|47.34|45.94|47.51|46.11|47.51|46.11|47.32|45.92|168
1661115900000|2022-08-21 21:05:00|47.5|46.1|47.31|45.91|47.5|46.1|47.29|45.89|113
1661116200000|2022-08-21 21:10:00|47.29|45.89|47.6|46.2|47.6|46.2|47.27|45.87|149
1661116500000|2022-08-21 21:15:00|47.58|46.18|47.68|46.28|47.75|46.35|47.57|46.17|120
1661116800000|2022-08-21 21:20:00|47.67|46.27|47.89|46.49|47.89|46.49|47.67|46.27|160
1661117100000|2022-08-21 21:25:00|47.9|46.5|47.79|46.39|47.96|46.56|47.78|46.38|123
1661117400000|2022-08-21 21:30:00|47.78|46.38|47.61|46.21|47.79|46.39|47.6|46.2|125
1661117700000|2022-08-21 21:35:00|47.62|46.22|47.48|46.08|47.62|46.22|47.47|46.07|142
1661118000000|2022-08-21 21:40:00|47.47|46.07|47.37|45.97|47.48|46.08|47.32|45.92|175
1661118300000|2022-08-21 21:45:00|47.36|45.96|47.58|46.18|47.58|46.18|47.34|45.94|206
1661118600000|2022-08-21 21:50:00|47.57|46.17|47.48|46.08|47.59|46.19|47.46|46.06|125
1661118900000|2022-08-21 21:55:00|47.47|46.07|47.5|46.1|47.59|46.19|47.46|46.06|140
1661119200000|2022-08-21 22:00:00|47.49|46.09|47.17|45.77|47.5|46.1|47.12|45.72|333
1661119500000|2022-08-21 22:05:00|47.16|45.76|46.81|45.41|47.18|45.78|46.74|45.34|401
1661119800000|2022-08-21 22:10:00|46.8|45.4|46.67|45.27|46.83|45.43|46.51|45.11|334
1661120100000|2022-08-21 22:15:00|46.66|45.26|46.65|45.25|46.72|45.32|46.51|45.11|277
1661120400000|2022-08-21 22:20:00|46.66|45.26|46.6|45.2|46.69|45.29|46.54|45.14|240
1661120700000|2022-08-21 22:25:00|46.61|45.21|46.91|45.51|47.01|45.61|46.58|45.18|363
1661121000000|2022-08-21 22:30:00|46.92|45.52|47.08|45.68|47.21|45.81|46.91|45.51|334
1661121300000|2022-08-21 22:35:00|47.09|45.69|47.15|45.75|47.18|45.78|47.06|45.66|215
1661121600000|2022-08-21 22:40:00|47.16|45.76|47.2|45.8|47.23|45.83|47.12|45.72|167
1661121900000|2022-08-21 22:45:00|47.21|45.81|47.29|45.89|47.34|45.94|47.2|45.8|212
1661122200000|2022-08-21 22:50:00|47.3|45.9|47.2|45.8|47.35|45.95|47.18|45.78|189
1661122500000|2022-08-21 22:55:00|47.21|45.81|47.09|45.69|47.23|45.83|47.08|45.68|154
1661122800000|2022-08-21 23:00:00|47.1|45.7|47.17|45.77|47.17|45.77|47.02|45.62|209
1661123100000|2022-08-21 23:05:00|47.16|45.76|47.32|45.92|47.38|45.98|47.16|45.76|222
1661123400000|2022-08-21 23:10:00|47.31|45.91|47.18|45.78|47.36|45.96|47.17|45.77|124
1661123700000|2022-08-21 23:15:00|47.17|45.77|47.15|45.75|47.2|45.8|47.11|45.71|116
1661124000000|2022-08-21 23:20:00|47.16|45.76|47.06|45.66|47.2|45.8|47.01|45.61|91
1661124300000|2022-08-21 23:25:00|47.05|45.65|47|45.6|47.11|45.71|46.99|45.59|76
1661124600000|2022-08-21 23:30:00|46.99|45.59|47.17|45.77|47.17|45.77|46.96|45.56|134
1661124900000|2022-08-21 23:35:00|47.15|45.75|47.09|45.69|47.21|45.81|47.08|45.68|140
1661125200000|2022-08-21 23:40:00|47.08|45.68|47.03|45.63|47.13|45.73|47.03|45.63|175
1661125500000|2022-08-21 23:45:00|47.04|45.64|47|45.6|47.1|45.7|46.99|45.59|123
1661125800000|2022-08-21 23:50:00|46.99|45.59|46.91|45.51|47.02|45.62|46.91|45.51|144
1661126100000|2022-08-21 23:55:00|46.92|45.52|46.96|45.56|47|45.6|46.91|45.51|132
1661126400000|2022-08-22 00:00:00|46.97|45.57|46.92|45.52|47.01|45.61|46.83|45.43|266
1661126700000|2022-08-22 00:05:00|46.93|45.53|46.82|45.42|46.95|45.55|46.73|45.33|188
1661127000000|2022-08-22 00:10:00|46.81|45.41|46.7|45.3|46.86|45.46|46.69|45.29|206
1661127300000|2022-08-22 00:15:00|46.71|45.31|46.79|45.39|46.85|45.45|46.55|45.15|274
1661127600000|2022-08-22 00:20:00|46.78|45.38|46.84|45.44|46.99|45.59|46.78|45.38|266
1661127900000|2022-08-22 00:25:00|46.83|45.43|46.79|45.39|46.87|45.47|46.76|45.36|189
1661128200000|2022-08-22 00:30:00|46.8|45.4|46.81|45.41|46.82|45.42|46.73|45.33|228
1661128500000|2022-08-22 00:35:00|46.82|45.42|46.83|45.43|46.88|45.48|46.76|45.36|170
1661128800000|2022-08-22 00:40:00|46.81|45.41|46.82|45.42|46.87|45.47|46.81|45.41|78
1661129100000|2022-08-22 00:45:00|46.83|45.43|46.74|45.34|46.87|45.47|46.71|45.31|132
1661129400000|2022-08-22 00:50:00|46.75|45.35|46.77|45.37|46.78|45.38|46.7|45.3|75
1661129700000|2022-08-22 00:55:00|46.76|45.36|46.75|45.35|46.8|45.4|46.73|45.33|57
1661130000000|2022-08-22 01:00:00|46.76|45.36|46.79|45.39|46.8|45.4|46.68|45.28|105
1661130300000|2022-08-22 01:05:00|46.8|45.4|46.64|45.24|46.8|45.4|46.59|45.19|88
1661130600000|2022-08-22 01:10:00|46.63|45.23|46.62|45.22|46.65|45.25|46.49|45.09|136
1661130900000|2022-08-22 01:15:00|46.61|45.21|46.53|45.13|46.65|45.25|46.5|45.1|126
1661131200000|2022-08-22 01:20:00|46.52|45.12|46.59|45.19|46.64|45.24|46.48|45.08|98
1661131500000|2022-08-22 01:25:00|46.6|45.2|46.62|45.22|46.64|45.24|46.56|45.16|119
1661131800000|2022-08-22 01:30:00|46.61|45.21|46.52|45.12|46.72|45.32|46.48|45.08|260
1661132100000|2022-08-22 01:35:00|46.51|45.11|46.54|45.14|46.58|45.18|46.49|45.09|161
1661132400000|2022-08-22 01:40:00|46.55|45.15|46.59|45.19|46.67|45.27|46.55|45.15|145
1661132700000|2022-08-22 01:45:00|46.6|45.2|46.66|45.26|46.66|45.26|46.6|45.2|74
1661133000000|2022-08-22 01:50:00|46.65|45.25|46.68|45.28|46.76|45.36|46.65|45.25|136
1661133300000|2022-08-22 01:55:00|46.69|45.29|46.73|45.33|46.77|45.37|46.69|45.29|57
1661133600000|2022-08-22 02:00:00|46.72|45.32|46.74|45.34|46.81|45.41|46.71|45.31|89
1661133900000|2022-08-22 02:05:00|46.73|45.33|46.74|45.34|46.75|45.35|46.69|45.29|32
1661134200000|2022-08-22 02:10:00|46.73|45.33|46.7|45.3|46.77|45.37|46.7|45.3|87
1661134500000|2022-08-22 02:15:00|46.71|45.31|46.67|45.27|46.72|45.32|46.64|45.24|157
1661134800000|2022-08-22 02:20:00|46.68|45.28|46.66|45.26|46.69|45.29|46.62|45.22|123
1661135100000|2022-08-22 02:25:00|46.65|45.25|46.63|45.23|46.69|45.29|46.62|45.22|66
1661135400000|2022-08-22 02:30:00|46.62|45.22|46.68|45.28|46.68|45.28|46.59|45.19|89
1661135700000|2022-08-22 02:35:00|46.69|45.29|46.79|45.39|46.79|45.39|46.68|45.28|67
1661136000000|2022-08-22 02:40:00|46.78|45.38|46.75|45.35|46.82|45.42|46.72|45.32|86
1661136300000|2022-08-22 02:45:00|46.76|45.36|46.78|45.38|46.84|45.44|46.72|45.32|87
1661136600000|2022-08-22 02:50:00|46.77|45.37|46.88|45.48|46.9|45.5|46.75|45.35|88
1661136900000|2022-08-22 02:55:00|46.89|45.49|46.88|45.48|46.91|45.51|46.85|45.45|106
1661137200000|2022-08-22 03:00:00|46.87|45.47|46.86|45.46|46.91|45.51|46.85|45.45|75
1661137500000|2022-08-22 03:05:00|46.87|45.47|46.91|45.51|46.93|45.53|46.86|45.46|46
1661137800000|2022-08-22 03:10:00|46.92|45.52|46.94|45.54|46.97|45.57|46.81|45.41|84
1661138100000|2022-08-22 03:15:00|46.93|45.53|46.91|45.51|46.95|45.55|46.87|45.47|85
1661138400000|2022-08-22 03:20:00|46.93|45.53|46.91|45.51|46.96|45.56|46.79|45.39|159
1661138700000|2022-08-22 03:25:00|46.92|45.52|46.91|45.51|46.95|45.55|46.89|45.49|97
1661139000000|2022-08-22 03:30:00|46.9|45.5|46.8|45.4|46.92|45.52|46.8|45.4|125
1661139300000|2022-08-22 03:35:00|46.81|45.41|46.68|45.28|46.86|45.46|46.67|45.27|129
1661139600000|2022-08-22 03:40:00|46.69|45.29|46.69|45.29|46.73|45.33|46.64|45.24|154
1661139900000|2022-08-22 03:45:00|46.68|45.28|46.7|45.3|46.7|45.3|46.64|45.24|45
1661140200000|2022-08-22 03:50:00|46.69|45.29|46.62|45.22|46.69|45.29|46.58|45.18|90
1661140500000|2022-08-22 03:55:00|46.63|45.23|46.54|45.14|46.64|45.24|46.54|45.14|171
1661140800000|2022-08-22 04:00:00|46.53|45.13|46.34|44.94|46.54|45.14|46.32|44.92|190
1661141100000|2022-08-22 04:05:00|46.35|44.95|46.37|44.97|46.42|45.02|46.29|44.89|109
1661141400000|2022-08-22 04:10:00|46.36|44.96|46.2|44.8|46.4|45|46.11|44.71|138
1661141700000|2022-08-22 04:15:00|46.19|44.79|46.33|44.93|46.35|44.95|46.14|44.74|137
1661142000000|2022-08-22 04:20:00|46.34|44.94|46.31|44.91|46.37|44.97|46.22|44.82|101
1661142300000|2022-08-22 04:25:00|46.32|44.92|46.23|44.83|46.32|44.92|46.18|44.78|115
1661142600000|2022-08-22 04:30:00|46.22|44.82|46.1|44.7|46.22|44.82|46.06|44.66|104
1661142900000|2022-08-22 04:35:00|46.11|44.71|46.21|44.81|46.21|44.81|46.11|44.71|82
1661143200000|2022-08-22 04:40:00|46.22|44.82|46.17|44.77|46.22|44.82|46.15|44.75|44
1661143500000|2022-08-22 04:45:00|46.16|44.76|46.32|44.92|46.33|44.93|46.15|44.75|97
1661143800000|2022-08-22 04:50:00|46.33|44.93|46.35|44.95|46.37|44.97|46.11|44.71|174
1661144100000|2022-08-22 04:55:00|46.34|44.94|46.33|44.93|46.35|44.95|46.3|44.9|103
1661144400000|2022-08-22 05:00:00|46.32|44.92|46.34|44.94|46.43|45.03|46.32|44.92|75
1661144700000|2022-08-22 05:05:00|46.35|44.95|46.49|45.09|46.53|45.13|46.33|44.93|144
1661145000000|2022-08-22 05:10:00|46.48|45.08|46.42|45.02|46.48|45.08|46.39|44.99|71
1661145300000|2022-08-22 05:15:00|46.43|45.03|46.42|45.02|46.46|45.06|46.4|45|86
1661145600000|2022-08-22 05:20:00|46.41|45.01|46.36|44.96|46.45|45.05|46.36|44.96|94
1661145900000|2022-08-22 05:25:00|46.37|44.97|46.39|44.99|46.42|45.02|46.34|44.94|117
1661146200000|2022-08-22 05:30:00|46.4|45|46.3|44.9|46.44|45.04|46.3|44.9|135
1661146500000|2022-08-22 05:35:00|46.29|44.89|46.34|44.94|46.38|44.98|46.27|44.87|40
1661146800000|2022-08-22 05:40:00|46.33|44.93|46.35|44.95|46.35|44.95|46.29|44.89|53
1661147100000|2022-08-22 05:45:00|46.34|44.94|46.44|45.04|46.51|45.11|46.34|44.94|83
1661147400000|2022-08-22 05:50:00|46.45|45.05|46.48|45.08|46.49|45.09|46.4|45|65
1661147700000|2022-08-22 05:55:00|46.47|45.07|46.44|45.04|46.55|45.15|46.43|45.03|118
1661148000000|2022-08-22 06:00:00|46.43|45.03|46.35|44.95|46.46|45.06|46.3|44.9|134
1661148300000|2022-08-22 06:05:00|46.36|44.96|46.3|44.9|46.43|45.03|46.26|44.86|133
1661148600000|2022-08-22 06:10:00|46.31|44.91|46.24|44.84|46.31|44.91|46.22|44.82|122
1661148900000|2022-08-22 06:15:00|46.23|44.83|46.32|44.92|46.34|44.94|46.21|44.81|186
1661149200000|2022-08-22 06:20:00|46.31|44.91|46.33|44.93|46.38|44.98|46.28|44.88|165
1661149500000|2022-08-22 06:25:00|46.34|44.94|46.32|44.92|46.35|44.95|46.28|44.88|152
1661149800000|2022-08-22 06:30:00|46.31|44.91|46.14|44.74|46.33|44.93|46.13|44.73|203
1661150100000|2022-08-22 06:35:00|46.15|44.75|45.95|44.55|46.22|44.82|45.93|44.53|320
1661150400000|2022-08-22 06:40:00|45.94|44.54|45.84|44.44|45.99|44.59|45.8|44.4|259
1661150700000|2022-08-22 06:45:00|45.85|44.45|45.84|44.44|45.9|44.5|45.79|44.39|237
1661151000000|2022-08-22 06:50:00|45.85|44.45|45.81|44.41|45.89|44.49|45.8|44.4|141
1661151300000|2022-08-22 06:55:00|45.82|44.42|45.8|44.4|45.84|44.44|45.69|44.29|157
1661151600000|2022-08-22 07:00:00|45.79|44.39|45.84|44.44|45.9|44.5|45.75|44.35|163
1661151900000|2022-08-22 07:05:00|45.83|44.43|45.78|44.38|45.93|44.53|45.74|44.34|108
1661152200000|2022-08-22 07:10:00|45.79|44.39|45.9|44.5|45.96|44.56|45.69|44.29|104
1661152500000|2022-08-22 07:15:00|45.91|44.51|45.84|44.44|45.95|44.55|45.84|44.44|94
1661152800000|2022-08-22 07:20:00|45.83|44.43|45.92|44.52|45.92|44.52|45.8|44.4|75
1661153100000|2022-08-22 07:25:00|45.91|44.51|45.64|44.24|45.92|44.52|45.61|44.21|230
1661153400000|2022-08-22 07:30:00|45.65|44.25|45.69|44.29|45.75|44.35|45.53|44.13|239
1661153700000|2022-08-22 07:35:00|45.7|44.3|45.74|44.34|45.75|44.35|45.62|44.22|141
1661154000000|2022-08-22 07:40:00|45.73|44.33|45.72|44.32|45.77|44.37|45.67|44.27|107
1661154300000|2022-08-22 07:45:00|45.73|44.33|45.65|44.25|45.77|44.37|45.6|44.2|114
1661154600000|2022-08-22 07:50:00|45.64|44.24|45.6|44.2|45.67|44.27|45.48|44.08|172
1661154900000|2022-08-22 07:55:00|45.59|44.19|45.29|43.89|45.62|44.22|45.22|43.82|305
1661155200000|2022-08-22 08:00:00|45.3|43.9|45|43.6|45.36|43.96|45|43.6|413
1661155500000|2022-08-22 08:05:00|44.99|43.59|45.1|43.7|45.2|43.8|44.94|43.54|341
1661155800000|2022-08-22 08:10:00|45.09|43.69|44.89|43.49|45.1|43.7|44.87|43.47|365
1661156100000|2022-08-22 08:15:00|44.9|43.5|44.62|43.22|45.02|43.62|44.62|43.22|315
1661156400000|2022-08-22 08:20:00|44.63|43.23|44.62|43.22|44.79|43.39|44.61|43.21|363
1661156700000|2022-08-22 08:25:00|44.63|43.23|44.61|43.21|44.71|43.31|44.53|43.13|296
1661157000000|2022-08-22 08:30:00|44.62|43.22|44.54|43.14|44.68|43.28|44.44|43.04|342
1661157300000|2022-08-22 08:35:00|44.53|43.13|44.75|43.35|44.77|43.37|44.48|43.08|213
1661157600000|2022-08-22 08:40:00|44.74|43.34|44.67|43.27|44.91|43.51|44.66|43.26|267
1661157900000|2022-08-22 08:45:00|44.68|43.28|44.85|43.45|44.91|43.51|44.65|43.25|223
1661158200000|2022-08-22 08:50:00|44.84|43.44|44.84|43.44|44.87|43.47|44.81|43.41|136
1661158500000|2022-08-22 08:55:00|44.85|43.45|45|43.6|45.01|43.61|44.83|43.43|214
1661158800000|2022-08-22 09:00:00|44.99|43.59|44.87|43.47|45.01|43.61|44.82|43.42|169
1661159100000|2022-08-22 09:05:00|44.86|43.46|44.96|43.56|44.97|43.57|44.83|43.43|127
1661159400000|2022-08-22 09:10:00|44.95|43.55|45.05|43.65|45.13|43.73|44.94|43.54|181
1661159700000|2022-08-22 09:15:00|45.04|43.64|45|43.6|45.05|43.65|44.92|43.52|128
1661160000000|2022-08-22 09:20:00|44.99|43.59|44.96|43.56|45|43.6|44.85|43.45|144
1661160300000|2022-08-22 09:25:00|44.95|43.55|44.95|43.55|45|43.6|44.92|43.52|129
1661160600000|2022-08-22 09:30:00|44.96|43.56|44.91|43.51|44.96|43.56|44.84|43.44|116
1661160900000|2022-08-22 09:35:00|44.9|43.5|44.91|43.51|44.96|43.56|44.9|43.5|39
1661161200000|2022-08-22 09:40:00|44.92|43.52|44.93|43.53|44.99|43.59|44.9|43.5|64
1661161500000|2022-08-22 09:45:00|44.94|43.54|45.13|43.73|45.13|43.73|44.94|43.54|112
1661161800000|2022-08-22 09:50:00|45.14|43.74|45.12|43.72|45.16|43.76|45.07|43.67|82
1661162100000|2022-08-22 09:55:00|45.13|43.73|45.15|43.75|45.18|43.78|45.12|43.72|67
1661162400000|2022-08-22 10:00:00|45.14|43.74|45.12|43.72|45.27|43.87|45.1|43.7|97
1661162700000|2022-08-22 10:05:00|45.13|43.73|45.15|43.75|45.23|43.83|45.11|43.71|86
1661163000000|2022-08-22 10:10:00|45.16|43.76|45.35|43.95|45.36|43.96|45.16|43.76|90
1661163300000|2022-08-22 10:15:00|45.34|43.94|45.44|44.04|45.46|44.06|45.3|43.9|141
1661163600000|2022-08-22 10:20:00|45.45|44.05|45.54|44.14|45.54|44.14|45.45|44.05|96
1661163900000|2022-08-22 10:25:00|45.55|44.15|45.74|44.34|45.75|44.35|45.48|44.08|196
1661164200000|2022-08-22 10:30:00|45.75|44.35|45.87|44.47|46.08|44.68|45.71|44.31|313
1661164500000|2022-08-22 10:35:00|45.86|44.46|46|44.6|46.06|44.66|45.84|44.44|120
1661164800000|2022-08-22 10:40:00|45.98|44.58|45.87|44.47|46.02|44.62|45.83|44.43|141
1661165100000|2022-08-22 10:45:00|45.86|44.46|45.93|44.53|45.95|44.55|45.79|44.39|184
1661165400000|2022-08-22 10:50:00|45.92|44.52|45.91|44.51|45.94|44.54|45.84|44.44|122
1661165700000|2022-08-22 10:55:00|45.92|44.52|45.9|44.5|45.95|44.55|45.88|44.48|106
1661166000000|2022-08-22 11:00:00|45.91|44.51|45.85|44.45|45.97|44.57|45.85|44.45|118
1661166300000|2022-08-22 11:05:00|45.83|44.43|45.84|44.44|45.84|44.44|45.71|44.31|74
1661166600000|2022-08-22 11:10:00|45.83|44.43|45.89|44.49|45.94|44.54|45.82|44.42|57
1661166900000|2022-08-22 11:15:00|45.9|44.5|45.76|44.36|45.92|44.52|45.75|44.35|96
1661167200000|2022-08-22 11:20:00|45.75|44.35|45.96|44.56|46|44.6|45.75|44.35|130
1661167500000|2022-08-22 11:25:00|45.95|44.55|45.79|44.39|45.96|44.56|45.73|44.33|180
1661167800000|2022-08-22 11:30:00|45.78|44.38|45.69|44.29|45.81|44.41|45.67|44.27|153
1661168100000|2022-08-22 11:35:00|45.68|44.28|45.68|44.28|45.73|44.33|45.65|44.25|101
1661168400000|2022-08-22 11:40:00|45.67|44.27|45.61|44.21|45.67|44.27|45.59|44.19|108
1661168700000|2022-08-22 11:45:00|45.62|44.22|45.57|44.17|45.66|44.26|45.55|44.15|121
1661169000000|2022-08-22 11:50:00|45.56|44.16|45.65|44.25|45.72|44.32|45.56|44.16|223
1661169300000|2022-08-22 11:55:00|45.66|44.26|45.49|44.09|45.66|44.26|45.48|44.08|253
1661169600000|2022-08-22 12:00:00|45.5|44.1|45.58|44.18|45.68|44.28|45.47|44.07|186
1661169900000|2022-08-22 12:05:00|45.59|44.19|45.72|44.32|45.73|44.33|45.58|44.18|100
1661170200000|2022-08-22 12:10:00|45.71|44.31|45.57|44.17|45.75|44.35|45.52|44.12|143
1661170500000|2022-08-22 12:15:00|45.58|44.18|45.59|44.19|45.68|44.28|45.53|44.13|113
1661170800000|2022-08-22 12:20:00|45.58|44.18|45.57|44.17|45.63|44.23|45.53|44.13|147
1661171100000|2022-08-22 12:25:00|45.55|44.15|45.68|44.28|45.69|44.29|45.46|44.06|164
1661171400000|2022-08-22 12:30:00|45.69|44.29|45.63|44.23|45.9|44.5|45.63|44.23|214
1661171700000|2022-08-22 12:35:00|45.62|44.22|45.64|44.24|45.76|44.36|45.48|44.08|245
1661172000000|2022-08-22 12:40:00|45.63|44.23|45.5|44.1|45.66|44.26|45.45|44.05|182
1661172300000|2022-08-22 12:45:00|45.51|44.11|45.32|43.92|45.52|44.12|45.31|43.91|191
1661172600000|2022-08-22 12:50:00|45.31|43.91|45.24|43.84|45.36|43.96|45.19|43.79|243
1661172900000|2022-08-22 12:55:00|45.23|43.83|45.31|43.91|45.41|44.01|45.23|43.83|219
1661173200000|2022-08-22 13:00:00|45.32|43.92|45.36|43.96|45.48|44.08|45.28|43.88|148
1661173500000|2022-08-22 13:05:00|45.35|43.95|45.45|44.05|45.5|44.1|45.31|43.91|99
1661173800000|2022-08-22 13:10:00|45.46|44.06|45.34|43.94|45.48|44.08|45.31|43.91|105
1661174100000|2022-08-22 13:15:00|45.35|43.95|45.41|44.01|45.54|44.14|45.33|43.93|124
1661174400000|2022-08-22 13:20:00|45.4|44|45.36|43.96|45.45|44.05|45.27|43.87|141
1661174700000|2022-08-22 13:25:00|45.35|43.95|45.24|43.84|45.39|43.99|45.22|43.82|205
1661175000000|2022-08-22 13:30:00|45.25|43.85|45.07|43.67|45.4|44|45.06|43.66|331
1661175300000|2022-08-22 13:35:00|45.08|43.68|45.25|43.85|45.32|43.92|44.97|43.57|351
1661175600000|2022-08-22 13:40:00|45.26|43.86|45.85|44.45|45.85|44.45|45.24|43.84|370
1661175900000|2022-08-22 13:45:00|45.86|44.46|45.6|44.2|45.95|44.55|45.6|44.2|363
1661176200000|2022-08-22 13:50:00|45.59|44.19|45.7|44.3|45.72|44.32|45.33|43.93|267
1661176500000|2022-08-22 13:55:00|45.69|44.29|45.56|44.16|45.81|44.41|45.56|44.16|279
1661176800000|2022-08-22 14:00:00|45.55|44.15|45.72|44.32|45.72|44.32|45.52|44.12|252
1661177100000|2022-08-22 14:05:00|45.73|44.33|45.58|44.18|45.8|44.4|45.48|44.08|281
1661177400000|2022-08-22 14:10:00|45.57|44.17|45.35|43.95|45.61|44.21|45.34|43.94|243
1661177700000|2022-08-22 14:15:00|45.36|43.96|45.3|43.9|45.44|44.04|45.26|43.86|171
1661178000000|2022-08-22 14:20:00|45.29|43.89|45.16|43.76|45.29|43.89|45.15|43.75|190
1661178300000|2022-08-22 14:25:00|45.15|43.75|45.38|43.98|45.38|43.98|45.14|43.74|154
1661178600000|2022-08-22 14:30:00|45.37|43.97|45.55|44.15|45.67|44.27|45.36|43.96|266
1661178900000|2022-08-22 14:35:00|45.54|44.14|45.73|44.33|45.88|44.48|45.53|44.13|259
1661179200000|2022-08-22 14:40:00|45.72|44.32|45.76|44.36|45.89|44.49|45.7|44.3|239
1661179500000|2022-08-22 14:45:00|45.77|44.37|45.87|44.47|46.06|44.66|45.75|44.35|281
1661179800000|2022-08-22 14:50:00|45.88|44.48|45.75|44.35|45.9|44.5|45.66|44.26|272
1661180100000|2022-08-22 14:55:00|45.76|44.36|45.58|44.18|45.78|44.38|45.56|44.16|195
1661180400000|2022-08-22 15:00:00|45.59|44.19|45.84|44.44|45.85|44.45|45.55|44.15|164
1661180700000|2022-08-22 15:05:00|45.83|44.43|45.86|44.46|45.91|44.51|45.73|44.33|144
1661181000000|2022-08-22 15:10:00|45.85|44.45|45.94|44.54|45.94|44.54|45.75|44.35|143
1661181300000|2022-08-22 15:15:00|45.93|44.53|46.13|44.73|46.15|44.75|45.91|44.51|199
1661181600000|2022-08-22 15:20:00|46.12|44.72|46.07|44.67|46.19|44.79|46|44.6|175
1661181900000|2022-08-22 15:25:00|46.06|44.66|45.8|44.4|46.06|44.66|45.77|44.37|221
1661182200000|2022-08-22 15:30:00|45.79|44.39|45.92|44.52|45.95|44.55|45.73|44.33|179
1661182500000|2022-08-22 15:35:00|45.91|44.51|45.75|44.35|45.93|44.53|45.72|44.32|180
1661182800000|2022-08-22 15:40:00|45.74|44.34|45.95|44.55|46.08|44.68|45.74|44.34|300
1661183100000|2022-08-22 15:45:00|45.94|44.54|45.85|44.45|46.03|44.63|45.79|44.39|254
1661183400000|2022-08-22 15:50:00|45.86|44.46|46.1|44.7|46.14|44.74|45.85|44.45|300
1661183700000|2022-08-22 15:55:00|46.11|44.71|46.06|44.66|46.15|44.75|46.03|44.63|222
1661184000000|2022-08-22 16:00:00|46.07|44.67|46.21|44.81|46.28|44.88|46.07|44.67|270
1661184300000|2022-08-22 16:05:00|46.22|44.82|46|44.6|46.23|44.83|45.96|44.56|217
1661184600000|2022-08-22 16:10:00|46.01|44.61|45.87|44.47|46.1|44.7|45.84|44.44|226
1661184900000|2022-08-22 16:15:00|45.88|44.48|45.86|44.46|46|44.6|45.85|44.45|139
1661185200000|2022-08-22 16:20:00|45.85|44.45|45.91|44.51|46|44.6|45.85|44.45|160
1661185500000|2022-08-22 16:25:00|45.92|44.52|45.86|44.46|45.92|44.52|45.75|44.35|148
1661185800000|2022-08-22 16:30:00|45.85|44.45|45.76|44.36|45.89|44.49|45.75|44.35|139
1661186100000|2022-08-22 16:35:00|45.77|44.37|45.82|44.42|45.86|44.46|45.75|44.35|115
1661186400000|2022-08-22 16:40:00|45.81|44.41|45.78|44.38|45.84|44.44|45.75|44.35|150
1661186700000|2022-08-22 16:45:00|45.79|44.39|45.84|44.44|45.86|44.46|45.73|44.33|149
1661187000000|2022-08-22 16:50:00|45.83|44.43|45.79|44.39|45.9|44.5|45.72|44.32|150
1661187300000|2022-08-22 16:55:00|45.78|44.38|45.81|44.41|45.83|44.43|45.76|44.36|44
1661187600000|2022-08-22 17:00:00|45.82|44.42|45.75|44.35|45.85|44.45|45.74|44.34|85
1661187900000|2022-08-22 17:05:00|45.74|44.34|45.9|44.5|45.91|44.51|45.71|44.31|91
1661188200000|2022-08-22 17:10:00|45.89|44.49|45.87|44.47|45.9|44.5|45.74|44.34|78
1661188500000|2022-08-22 17:15:00|45.86|44.46|45.83|44.43|45.87|44.47|45.76|44.36|97
1661188800000|2022-08-22 17:20:00|45.82|44.42|45.78|44.38|45.84|44.44|45.73|44.33|102
1661189100000|2022-08-22 17:25:00|45.79|44.39|45.77|44.37|45.8|44.4|45.72|44.32|84
1661189400000|2022-08-22 17:30:00|45.76|44.36|45.66|44.26|45.82|44.42|45.62|44.22|140
1661189700000|2022-08-22 17:35:00|45.68|44.28|45.7|44.3|45.79|44.39|45.66|44.26|94
1661190000000|2022-08-22 17:40:00|45.69|44.29|45.6|44.2|45.69|44.29|45.6|44.2|79
1661190300000|2022-08-22 17:45:00|45.61|44.21|45.64|44.24|45.69|44.29|45.61|44.21|134
1661190600000|2022-08-22 17:50:00|45.63|44.23|45.63|44.23|45.68|44.28|45.57|44.17|133
1661190900000|2022-08-22 17:55:00|45.62|44.22|45.7|44.3|45.71|44.31|45.56|44.16|116
1661191200000|2022-08-22 18:00:00|45.71|44.31|45.55|44.15|45.72|44.32|45.54|44.14|213
1661191500000|2022-08-22 18:05:00|45.54|44.14|45.59|44.19|45.6|44.2|45.49|44.09|161
1661191800000|2022-08-22 18:10:00|45.58|44.18|45.53|44.13|45.6|44.2|45.49|44.09|153
1661192100000|2022-08-22 18:15:00|45.54|44.14|45.6|44.2|45.63|44.23|45.49|44.09|140
1661192400000|2022-08-22 18:20:00|45.59|44.19|45.5|44.1|45.61|44.21|45.5|44.1|141
1661192700000|2022-08-22 18:25:00|45.51|44.11|45.54|44.14|45.59|44.19|45.5|44.1|107
1661193000000|2022-08-22 18:30:00|45.53|44.13|45.48|44.08|45.58|44.18|45.34|43.94|177
1661193300000|2022-08-22 18:35:00|45.47|44.07|45.39|43.99|45.48|44.08|45.39|43.99|106
1661193600000|2022-08-22 18:40:00|45.4|44|45.3|43.9|45.45|44.05|45.29|43.89|167
1661193900000|2022-08-22 18:45:00|45.31|43.91|45.31|43.91|45.35|43.95|45.25|43.85|160
1661194200000|2022-08-22 18:50:00|45.3|43.9|45.43|44.03|45.44|44.04|45.3|43.9|128
1661194500000|2022-08-22 18:55:00|45.44|44.04|45.46|44.06|45.47|44.07|45.38|43.98|94
1661194800000|2022-08-22 19:00:00|45.47|44.07|45.68|44.28|45.7|44.3|45.46|44.06|137
1661195100000|2022-08-22 19:05:00|45.67|44.27|45.61|44.21|45.67|44.27|45.56|44.16|138
1661195400000|2022-08-22 19:10:00|45.62|44.22|45.64|44.24|45.66|44.26|45.61|44.21|98
1661195700000|2022-08-22 19:15:00|45.65|44.25|45.62|44.22|45.71|44.31|45.61|44.21|86
1661196000000|2022-08-22 19:20:00|45.63|44.23|45.89|44.49|45.89|44.49|45.63|44.23|94
1661196300000|2022-08-22 19:25:00|45.9|44.5|45.65|44.25|45.91|44.51|45.61|44.21|185
1661196600000|2022-08-22 19:30:00|45.64|44.24|45.68|44.28|45.7|44.3|45.6|44.2|153
1661196900000|2022-08-22 19:35:00|45.69|44.29|45.74|44.34|45.76|44.36|45.68|44.28|84
1661197200000|2022-08-22 19:40:00|45.73|44.33|45.6|44.2|45.73|44.33|45.59|44.19|106
1661197500000|2022-08-22 19:45:00|45.61|44.21|45.59|44.19|45.65|44.25|45.59|44.19|147
1661197800000|2022-08-22 19:50:00|45.58|44.18|45.53|44.13|45.73|44.33|45.52|44.12|211
1661198100000|2022-08-22 19:55:00|45.52|44.12|45.64|44.24|45.64|44.24|45.52|44.12|202
1661198400000|2022-08-22 20:00:00|45.63|44.23|46.04|44.64|46.08|44.68|45.63|44.23|369
1661198700000|2022-08-22 20:05:00|46.05|44.65|46.09|44.69|46.23|44.83|45.95|44.55|335
1661199000000|2022-08-22 20:10:00|46.08|44.68|45.97|44.57|46.09|44.69|45.91|44.51|221
1661199300000|2022-08-22 20:15:00|45.96|44.56|46.17|44.77|46.18|44.78|45.96|44.56|202
1661199600000|2022-08-22 20:20:00|46.18|44.78|46.27|44.87|46.48|45.08|46.17|44.77|319
1661199900000|2022-08-22 20:25:00|46.26|44.86|46.35|44.95|46.38|44.98|46.25|44.85|250
1661200200000|2022-08-22 20:30:00|46.36|44.96|46.31|44.91|46.44|45.04|46.3|44.9|218
1661200500000|2022-08-22 20:35:00|46.32|44.92|46.31|44.91|46.4|45|46.23|44.83|177
1661200800000|2022-08-22 20:40:00|46.32|44.92|46.14|44.74|46.32|44.92|46.11|44.71|198
1661201100000|2022-08-22 20:45:00|46.15|44.75|46.07|44.67|46.23|44.83|46.05|44.65|168
1661201400000|2022-08-22 20:50:00|46.06|44.66|46.09|44.69|46.19|44.79|46.06|44.66|205
1661201700000|2022-08-22 20:55:00|46.08|44.68|46.15|44.75|46.16|44.76|46.02|44.62|170
1661202000000|2022-08-22 21:00:00|46.14|44.74|46.05|44.65|46.19|44.79|46.04|44.64|92
1661202300000|2022-08-22 21:05:00|46.06|44.66|46.1|44.7|46.1|44.7|46.03|44.63|62
1661202600000|2022-08-22 21:10:00|46.09|44.69|46.09|44.69|46.11|44.71|46|44.6|121
1661202900000|2022-08-22 21:15:00|46.08|44.68|46.18|44.78|46.18|44.78|46.08|44.68|67
1661203200000|2022-08-22 21:20:00|46.19|44.79|46.06|44.66|46.22|44.82|46.06|44.66|77
1661203500000|2022-08-22 21:25:00|46.05|44.65|46.07|44.67|46.09|44.69|46.04|44.64|43
1661203800000|2022-08-22 21:30:00|46.08|44.68|45.99|44.59|46.1|44.7|45.99|44.59|36
1661204100000|2022-08-22 21:35:00|46|44.6|46.12|44.72|46.12|44.72|45.9|44.5|110
1661204400000|2022-08-22 21:40:00|46.13|44.73|45.99|44.59|46.2|44.8|45.99|44.59|88
1661204700000|2022-08-22 21:45:00|46|44.6|46.03|44.63|46.12|44.72|45.99|44.59|132
1661205000000|2022-08-22 21:50:00|46.02|44.62|46.06|44.66|46.08|44.68|45.98|44.58|85
1661205300000|2022-08-22 21:55:00|46.07|44.67|46.02|44.62|46.11|44.71|45.94|44.54|89
1661205600000|2022-08-22 22:00:00|46.03|44.63|46.17|44.77|46.21|44.81|45.99|44.59|197
1661205900000|2022-08-22 22:05:00|46.16|44.76|46.29|44.89|46.3|44.9|46.15|44.75|150
1661206200000|2022-08-22 22:10:00|46.3|44.9|46.19|44.79|46.31|44.91|46.19|44.79|102
1661206500000|2022-08-22 22:15:00|46.2|44.8|46.38|44.98|46.39|44.99|46.16|44.76|223
1661206800000|2022-08-22 22:20:00|46.39|44.99|46.32|44.92|46.39|44.99|46.3|44.9|162
1661207100000|2022-08-22 22:25:00|46.33|44.93|46.25|44.85|46.33|44.93|46.2|44.8|100
1661207400000|2022-08-22 22:30:00|46.24|44.84|46.37|44.97|46.39|44.99|46.24|44.84|89
1661207700000|2022-08-22 22:35:00|46.38|44.98|46.33|44.93|46.47|45.07|46.3|44.9|150
1661208000000|2022-08-22 22:40:00|46.34|44.94|46.37|44.97|46.37|44.97|46.26|44.86|111
1661208300000|2022-08-22 22:45:00|46.36|44.96|46.33|44.93|46.47|45.07|46.3|44.9|142
1661208600000|2022-08-22 22:50:00|46.34|44.94|46.24|44.84|46.34|44.94|46.18|44.78|126
1661208900000|2022-08-22 22:55:00|46.23|44.83|46.19|44.79|46.23|44.83|46.16|44.76|53
1661209200000|2022-08-22 23:00:00|46.2|44.8|46.23|44.83|46.29|44.89|46.17|44.77|123
1661209500000|2022-08-22 23:05:00|46.24|44.84|46.19|44.79|46.37|44.97|46.19|44.79|111
1661209800000|2022-08-22 23:10:00|46.2|44.8|46.25|44.85|46.29|44.89|46.2|44.8|92
1661210100000|2022-08-22 23:15:00|46.26|44.86|46.18|44.78|46.31|44.91|46.17|44.77|103
1661210400000|2022-08-22 23:20:00|46.17|44.77|46.19|44.79|46.23|44.83|46.17|44.77|59
1661210700000|2022-08-22 23:25:00|46.21|44.81|46.13|44.73|46.23|44.83|46.11|44.71|71
1661211000000|2022-08-22 23:30:00|46.14|44.74|46.23|44.83|46.25|44.85|46.07|44.67|122
1661211300000|2022-08-22 23:35:00|46.22|44.82|46.32|44.92|46.33|44.93|46.22|44.82|77
1661211600000|2022-08-22 23:40:00|46.33|44.93|46.5|45.1|46.5|45.1|46.31|44.91|212
1661211900000|2022-08-22 23:45:00|46.49|45.09|46.79|45.39|46.81|45.41|46.48|45.08|273
1661212200000|2022-08-22 23:50:00|46.78|45.38|46.75|45.35|46.82|45.42|46.69|45.29|286
1661212500000|2022-08-22 23:55:00|46.76|45.36|46.85|45.45|46.95|45.55|46.73|45.33|230
1661212800000|2022-08-23 00:00:00|46.86|45.46|46.84|45.44|46.93|45.53|46.82|45.42|228
1661213100000|2022-08-23 00:05:00|46.83|45.43|46.84|45.44|46.93|45.79|46.44|45.41|130
1661213400000|2022-08-23 00:10:00|46.85|45.45|46.67|45.27|46.85|45.45|46.65|45.25|143
1661213700000|2022-08-23 00:15:00|46.68|45.28|46.71|45.31|46.79|45.39|46.6|45.2|187
1661214000000|2022-08-23 00:20:00|46.72|45.32|46.66|45.26|46.73|45.33|46.59|45.19|203
1661214300000|2022-08-23 00:25:00|46.67|45.27|46.86|45.46|46.9|45.5|46.67|45.27|167
1661214600000|2022-08-23 00:30:00|46.85|45.45|46.92|45.52|46.94|45.54|46.84|45.44|187
1661214900000|2022-08-23 00:35:00|46.91|45.51|46.48|45.78|46.98|45.85|46.46|45.46|140
1661215200000|2022-08-23 00:40:00|46.47|45.77|46.45|45.75|46.56|45.86|46.43|45.73|122
1661215500000|2022-08-23 00:45:00|46.44|45.74|46.55|45.85|46.56|45.86|46.42|45.72|142
1661215800000|2022-08-23 00:50:00|46.54|45.84|46.69|45.29|46.74|45.84|46.34|45.29|89
1661216100000|2022-08-23 00:55:00|46.7|45.3|46.72|45.32|46.78|45.38|46.7|45.3|84
1661216400000|2022-08-23 01:00:00|46.73|45.33|46.78|45.38|46.82|45.42|46.73|45.33|109
1661216700000|2022-08-23 01:05:00|46.77|45.37|46.85|45.45|46.86|45.46|46.77|45.37|87
1661217000000|2022-08-23 01:10:00|46.87|45.47|47.01|45.61|47.01|45.61|46.86|45.46|97
1661217300000|2022-08-23 01:15:00|47|45.6|46.93|45.53|47.01|45.61|46.89|45.49|105
1661217600000|2022-08-23 01:20:00|46.94|45.54|46.75|45.35|46.94|45.54|46.72|45.32|70
1661217900000|2022-08-23 01:25:00|46.74|45.34|46.82|45.42|46.83|45.43|46.74|45.34|62
1661218200000|2022-08-23 01:30:00|46.83|45.43|46.89|45.49|46.89|45.49|46.78|45.38|61
1661218500000|2022-08-23 01:35:00|46.88|45.48|46.81|45.41|46.93|45.53|46.76|45.36|76
1661218800000|2022-08-23 01:40:00|46.8|45.4|46.68|45.28|46.82|45.42|46.66|45.26|103
1661219100000|2022-08-23 01:45:00|46.69|45.29|46.69|45.29|46.78|45.38|46.67|45.27|102
1661219400000|2022-08-23 01:50:00|46.68|45.28|46.69|45.29|46.74|45.34|46.62|45.22|124
1661219700000|2022-08-23 01:55:00|46.7|45.3|46.64|45.24|46.7|45.3|46.62|45.22|51
1661220000000|2022-08-23 02:00:00|46.62|45.22|46.68|45.28|46.7|45.3|46.62|45.22|67
1661220300000|2022-08-23 02:05:00|46.67|45.27|46.57|45.17|46.68|45.28|46.55|45.15|58
1661220600000|2022-08-23 02:10:00|46.56|45.16|46.59|45.19|46.65|45.25|46.56|45.16|118
1661220900000|2022-08-23 02:15:00|46.58|45.18|46.57|45.17|46.61|45.21|46.55|45.15|68
1661221200000|2022-08-23 02:20:00|46.56|45.16|46.6|45.2|46.62|45.22|46.53|45.13|51
1661221500000|2022-08-23 02:25:00|46.61|45.21|46.57|45.17|46.64|45.24|46.54|45.14|63
1661221800000|2022-08-23 02:30:00|46.58|45.18|46.64|45.24|46.64|45.24|46.58|45.18|115
1661222100000|2022-08-23 02:35:00|46.63|45.23|46.57|45.17|46.69|45.29|46.56|45.16|87
1661222400000|2022-08-23 02:40:00|46.58|45.18|46.55|45.15|46.61|45.21|46.54|45.14|75
1661222700000|2022-08-23 02:45:00|46.54|45.14|46.69|45.29|46.76|45.36|46.54|45.14|126
1661223000000|2022-08-23 02:50:00|46.7|45.3|46.69|45.29|46.73|45.33|46.68|45.28|69
1661223300000|2022-08-23 02:55:00|46.7|45.3|46.75|45.35|46.76|45.36|46.7|45.3|90
1661223600000|2022-08-23 03:00:00|46.76|45.36|46.69|45.29|46.76|45.36|46.64|45.24|69
1661223900000|2022-08-23 03:05:00|46.7|45.3|46.68|45.28|46.77|45.37|46.68|45.28|69
1661224200000|2022-08-23 03:10:00|46.67|45.27|46.77|45.37|46.78|45.38|46.66|45.26|45
1661224500000|2022-08-23 03:15:00|46.76|45.36|46.7|45.3|46.78|45.38|46.69|45.29|37
1661224800000|2022-08-23 03:20:00|46.71|45.31|46.61|45.21|46.75|45.35|46.6|45.2|58
1661225100000|2022-08-23 03:25:00|46.62|45.22|46.6|45.2|46.69|45.29|46.6|45.2|69
1661225400000|2022-08-23 03:30:00|46.61|45.21|46.63|45.23|46.66|45.26|46.6|45.2|55
1661225700000|2022-08-23 03:35:00|46.64|45.24|46.61|45.21|46.64|45.24|46.56|45.16|86
1661226000000|2022-08-23 03:40:00|46.6|45.2|46.57|45.17|46.61|45.21|46.55|45.15|43
1661226300000|2022-08-23 03:45:00|46.56|45.16|46.55|45.15|46.59|45.19|46.53|45.13|44
1661226600000|2022-08-23 03:50:00|46.56|45.16|46.51|45.11|46.57|45.17|46.49|45.09|32
1661226900000|2022-08-23 03:55:00|46.5|45.1|46.36|44.96|46.53|45.13|46.34|44.94|116
1661227200000|2022-08-23 04:00:00|46.37|44.97|46.48|45.08|46.49|45.09|46.37|44.97|52
1661227500000|2022-08-23 04:05:00|46.49|45.09|46.43|45.03|46.5|45.1|46.41|45.01|29
1661227800000|2022-08-23 04:10:00|46.42|45.02|46.37|44.97|46.43|45.03|46.35|44.95|69
1661228100000|2022-08-23 04:15:00|46.38|44.98|46.31|44.91|46.4|45|46.23|44.83|59
1661228400000|2022-08-23 04:20:00|46.32|44.92|46.34|44.94|46.34|44.94|46.28|44.88|45
1661228700000|2022-08-23 04:25:00|46.35|44.95|46.32|44.92|46.38|44.98|46.3|44.9|78
1661229000000|2022-08-23 04:30:00|46.33|44.93|46.35|44.95|46.4|45|46.32|44.92|62
1661229300000|2022-08-23 04:35:00|46.36|44.96|46.42|45.02|46.42|45.02|46.29|44.89|61
1661229600000|2022-08-23 04:40:00|46.41|45.01|46.38|44.98|46.46|45.06|46.35|44.95|74
1661229900000|2022-08-23 04:45:00|46.39|44.99|46.35|44.95|46.42|45.02|46.34|44.94|31
1661230200000|2022-08-23 04:50:00|46.36|44.96|46.39|44.99|46.41|45.01|46.36|44.96|36
1661230500000|2022-08-23 04:55:00|46.4|45|46.36|44.96|46.42|45.02|46.35|44.95|24
1661230800000|2022-08-23 05:00:00|46.35|44.95|46.32|44.92|46.41|45.01|46.32|44.92|40
1661231100000|2022-08-23 05:05:00|46.31|44.91|46.22|44.82|46.32|44.92|46.19|44.79|112
1661231400000|2022-08-23 05:10:00|46.21|44.81|46.26|44.86|46.28|44.88|46.18|44.78|131
1661231700000|2022-08-23 05:15:00|46.25|44.85|46.06|44.66|46.26|44.86|46.06|44.66|94
1661232000000|2022-08-23 05:20:00|46.07|44.67|46.06|44.66|46.12|44.72|46.02|44.62|86
1661232300000|2022-08-23 05:25:00|46.05|44.65|45.94|44.54|46.06|44.66|45.93|44.53|108
1661232600000|2022-08-23 05:30:00|45.95|44.55|45.61|44.21|45.97|44.57|45.61|44.21|285
1661232900000|2022-08-23 05:35:00|45.6|44.2|45.45|44.05|45.72|44.32|45.42|44.02|211
1661233200000|2022-08-23 05:40:00|45.44|44.04|45.47|44.07|45.52|44.12|45.42|44.02|166
1661233500000|2022-08-23 05:45:00|45.46|44.06|45.37|43.97|45.48|44.08|45.32|43.92|229
1661233800000|2022-08-23 05:50:00|45.36|43.96|45.32|43.92|45.39|43.99|45.29|43.89|219
1661234100000|2022-08-23 05:55:00|45.33|43.93|45.29|43.89|45.34|43.94|45.27|43.87|134
1661234400000|2022-08-23 06:00:00|45.3|43.9|45.5|44.1|45.5|44.1|45.27|43.87|174
1661234700000|2022-08-23 06:05:00|45.51|44.11|45.38|43.98|45.54|44.14|45.29|43.89|219
1661235000000|2022-08-23 06:10:00|45.39|43.99|45.4|44|45.51|44.11|45.35|43.95|201
1661235300000|2022-08-23 06:15:00|45.39|43.99|45.45|44.05|45.49|44.09|45.38|43.98|133
1661235600000|2022-08-23 06:20:00|45.44|44.04|45.59|44.19|45.62|44.22|45.43|44.03|106
1661235900000|2022-08-23 06:25:00|45.6|44.2|45.53|44.13|45.61|44.21|45.47|44.07|123
1661236200000|2022-08-23 06:30:00|45.52|44.12|45.63|44.23|45.63|44.23|45.51|44.11|155
1661236500000|2022-08-23 06:35:00|45.62|44.22|45.73|44.33|45.73|44.33|45.61|44.21|114
1661236800000|2022-08-23 06:40:00|45.74|44.34|45.76|44.36|45.8|44.4|45.7|44.3|121
1661237100000|2022-08-23 06:45:00|45.75|44.35|45.81|44.41|45.82|44.42|45.71|44.31|127
1661237400000|2022-08-23 06:50:00|45.8|44.4|45.78|44.38|45.84|44.44|45.78|44.38|84
1661237700000|2022-08-23 06:55:00|45.79|44.39|45.82|44.42|45.87|44.47|45.78|44.38|111
1661238000000|2022-08-23 07:00:00|45.83|44.43|45.89|44.49|45.9|44.5|45.76|44.36|114
1661238300000|2022-08-23 07:05:00|45.9|44.5|46.06|44.66|46.06|44.66|45.9|44.5|149
1661238600000|2022-08-23 07:10:00|46.07|44.67|46.01|44.61|46.08|44.68|45.97|44.57|61
1661238900000|2022-08-23 07:15:00|46|44.6|46.07|44.67|46.14|44.74|45.98|44.58|140
1661239200000|2022-08-23 07:20:00|46.08|44.68|46.14|44.74|46.15|44.75|46.03|44.63|92
1661239500000|2022-08-23 07:25:00|46.13|44.73|46.09|44.69|46.15|44.75|46.05|44.65|99
1661239800000|2022-08-23 07:30:00|46.1|44.7|45.98|44.58|46.11|44.71|45.98|44.58|82
1661240100000|2022-08-23 07:35:00|45.99|44.59|45.97|44.57|46|44.6|45.91|44.51|104
1661240400000|2022-08-23 07:40:00|45.98|44.58|45.98|44.58|45.99|44.59|45.95|44.55|78
1661240700000|2022-08-23 07:45:00|45.99|44.59|46|44.6|46|44.6|45.91|44.51|128
1661241000000|2022-08-23 07:50:00|46.01|44.61|45.99|44.59|46.01|44.61|45.94|44.54|90
1661241300000|2022-08-23 07:55:00|46|44.6|45.99|44.59|46.01|44.61|45.99|44.59|52
1661241600000|2022-08-23 08:00:00|46|44.6|46.08|44.68|46.1|44.7|45.97|44.57|144
1661241900000|2022-08-23 08:05:00|46.09|44.69|46.3|44.9|46.34|44.94|46.08|44.68|120
1661242200000|2022-08-23 08:10:00|46.29|44.89|46.42|45.02|46.48|45.08|46.29|44.89|154
1661242500000|2022-08-23 08:15:00|46.43|45.03|46.46|45.06|46.53|45.13|46.33|44.93|245
1661242800000|2022-08-23 08:20:00|46.45|45.05|46.31|44.91|46.48|45.08|46.26|44.86|230
1661243100000|2022-08-23 08:25:00|46.32|44.92|46.26|44.86|46.35|44.95|46.23|44.83|153
1661243400000|2022-08-23 08:30:00|46.27|44.87|46.38|44.98|46.39|44.99|46.21|44.81|129
1661243700000|2022-08-23 08:35:00|46.39|44.99|46.36|44.96|46.46|45.06|46.31|44.91|130
1661244000000|2022-08-23 08:40:00|46.37|44.97|46.45|45.05|46.45|45.05|46.35|44.95|155
1661244300000|2022-08-23 08:45:00|46.44|45.04|46.37|44.97|46.45|45.05|46.37|44.97|98
1661244600000|2022-08-23 08:50:00|46.38|44.98|46.39|44.99|46.43|45.03|46.37|44.97|68
1661244900000|2022-08-23 08:55:00|46.38|44.98|46.32|44.92|46.39|44.99|46.31|44.91|55
1661245200000|2022-08-23 09:00:00|46.34|44.94|46.36|44.96|46.37|44.97|46.32|44.92|60
1661245500000|2022-08-23 09:05:00|46.37|44.97|46.33|44.93|46.42|45.02|46.33|44.93|61
1661245800000|2022-08-23 09:10:00|46.34|44.94|46.33|44.93|46.38|44.98|46.32|44.92|64
1661246100000|2022-08-23 09:15:00|46.32|44.92|46.08|44.68|46.33|44.93|46.05|44.65|131
1661246400000|2022-08-23 09:20:00|46.07|44.67|46.12|44.72|46.13|44.73|45.96|44.56|176
1661246700000|2022-08-23 09:25:00|46.11|44.71|46.01|44.61|46.12|44.72|46.01|44.61|65
1661247000000|2022-08-23 09:30:00|46.02|44.62|46.05|44.65|46.13|44.73|45.99|44.59|76
1661247300000|2022-08-23 09:35:00|46.06|44.66|46.23|44.83|46.23|44.83|46.06|44.66|88
1661247600000|2022-08-23 09:40:00|46.24|44.84|46.24|44.84|46.32|44.92|46.21|44.81|98
1661247900000|2022-08-23 09:45:00|46.25|44.85|46.8|45.4|46.83|45.43|46.2|44.8|256
1661248200000|2022-08-23 09:50:00|46.79|45.39|46.68|45.28|46.86|45.46|46.62|45.22|270
1661248500000|2022-08-23 09:55:00|46.67|45.27|46.57|45.17|46.69|45.29|46.57|45.17|152
1661248800000|2022-08-23 10:00:00|46.56|45.16|46.53|45.13|46.61|45.21|46.52|45.12|123
1661249100000|2022-08-23 10:05:00|46.52|45.12|46.51|45.11|46.57|45.17|46.4|45|200
1661249400000|2022-08-23 10:10:00|46.52|45.12|46.44|45.04|46.53|45.13|46.39|44.99|93
1661249700000|2022-08-23 10:15:00|46.45|45.05|46.37|44.97|46.5|45.1|46.36|44.96|91
1661250000000|2022-08-23 10:20:00|46.36|44.96|46.36|44.96|46.39|44.99|46.34|44.94|72
1661250300000|2022-08-23 10:25:00|46.35|44.95|46.38|44.98|46.43|45.03|46.35|44.95|92
1661250600000|2022-08-23 10:30:00|46.37|44.97|46.34|44.94|46.43|45.03|46.3|44.9|92
1661250900000|2022-08-23 10:35:00|46.35|44.95|46.43|45.03|46.43|45.03|46.32|44.92|92
1661251200000|2022-08-23 10:40:00|46.44|45.04|46.51|45.11|46.56|45.16|46.44|45.04|129
1661251500000|2022-08-23 10:45:00|46.52|45.12|46.46|45.06|46.6|45.2|46.45|45.05|123
1661251800000|2022-08-23 10:50:00|46.45|45.05|46.54|45.14|46.62|45.22|46.42|45.02|92
1661252100000|2022-08-23 10:55:00|46.53|45.13|46.51|45.11|46.54|45.14|46.39|44.99|141
1661252400000|2022-08-23 11:00:00|46.52|45.12|46.45|45.05|46.53|45.13|46.45|45.05|96
1661252700000|2022-08-23 11:05:00|46.46|45.06|46.63|45.23|46.65|45.25|46.43|45.03|83
1661253000000|2022-08-23 11:10:00|46.62|45.22|46.48|45.08|46.62|45.22|46.48|45.08|97
1661253300000|2022-08-23 11:15:00|46.49|45.09|46.5|45.1|46.61|45.21|46.46|45.06|86
1661253600000|2022-08-23 11:20:00|46.49|45.09|46.54|45.14|46.64|45.24|46.48|45.08|113
1661253900000|2022-08-23 11:25:00|46.55|45.15|46.7|45.3|46.73|45.33|46.55|45.15|165
1661254200000|2022-08-23 11:30:00|46.71|45.31|46.57|45.17|46.73|45.33|46.55|45.15|120
1661254500000|2022-08-23 11:35:00|46.56|45.16|46.63|45.23|46.72|45.32|46.56|45.16|110
1661254800000|2022-08-23 11:40:00|46.62|45.22|46.69|45.29|46.71|45.31|46.62|45.22|58
1661255100000|2022-08-23 11:45:00|46.7|45.3|46.84|45.44|46.84|45.44|46.57|45.17|131
1661255400000|2022-08-23 11:50:00|46.83|45.43|46.82|45.42|46.87|45.47|46.76|45.36|133
1661255700000|2022-08-23 11:55:00|46.81|45.41|46.81|45.41|46.83|45.43|46.78|45.38|94
1661256000000|2022-08-23 12:00:00|46.82|45.42|46.86|45.46|46.91|45.51|46.81|45.41|144
1661256300000|2022-08-23 12:05:00|46.87|45.47|46.78|45.38|46.94|45.54|46.78|45.38|49
1661256600000|2022-08-23 12:10:00|46.77|45.37|46.69|45.29|46.78|45.38|46.67|45.27|114
1661256900000|2022-08-23 12:15:00|46.7|45.3|46.6|45.2|46.71|45.31|46.51|45.11|148
1661257200000|2022-08-23 12:20:00|46.61|45.21|46.58|45.18|46.62|45.22|46.55|45.15|74
1661257500000|2022-08-23 12:25:00|46.59|45.19|46.5|45.1|46.59|45.19|46.5|45.1|89
1661257800000|2022-08-23 12:30:00|46.51|45.11|46.5|45.1|46.52|45.12|46.43|45.03|100
1661258100000|2022-08-23 12:35:00|46.51|45.11|46.47|45.07|46.54|45.14|46.47|45.07|86
1661258400000|2022-08-23 12:40:00|46.46|45.06|46.51|45.11|46.59|45.19|46.46|45.06|151
1661258700000|2022-08-23 12:45:00|46.52|45.12|46.4|45|46.61|45.21|46.4|45|127
1661259000000|2022-08-23 12:50:00|46.39|44.99|46.49|45.09|46.52|45.12|46.38|44.98|101
1661259300000|2022-08-23 12:55:00|46.48|45.08|46.38|44.98|46.49|45.09|46.38|44.98|102
1661259600000|2022-08-23 13:00:00|46.37|44.97|46.38|44.98|46.46|45.06|46.34|44.94|171
1661259900000|2022-08-23 13:05:00|46.37|44.97|46.43|45.03|46.44|45.04|46.35|44.95|97
1661260200000|2022-08-23 13:10:00|46.42|45.02|46.43|45.03|46.44|45.04|46.35|44.95|70
1661260500000|2022-08-23 13:15:00|46.42|45.02|46.51|45.11|46.51|45.11|46.38|44.98|83
1661260800000|2022-08-23 13:20:00|46.5|45.1|46.63|45.23|46.66|45.26|46.44|45.04|108
1661261100000|2022-08-23 13:25:00|46.62|45.22|46.66|45.26|46.75|45.35|46.59|45.19|128
1661261400000|2022-08-23 13:30:00|46.67|45.27|46.79|45.39|46.81|45.41|46.65|45.25|240
1661261700000|2022-08-23 13:35:00|46.8|45.4|46.82|45.42|47.13|45.73|46.77|45.37|309
1661262000000|2022-08-23 13:40:00|46.83|45.43|46.57|45.17|46.91|45.51|46.52|45.12|293
1661262300000|2022-08-23 13:45:00|46.58|45.18|46.85|45.45|46.92|45.52|46.56|45.16|280
1661262600000|2022-08-23 13:50:00|46.86|45.46|47|45.6|47.07|45.67|46.86|45.46|369
1661262900000|2022-08-23 13:55:00|47.01|45.61|47.08|45.68|47.08|45.68|46.95|45.55|241
1661263200000|2022-08-23 14:00:00|47.09|45.69|47.18|45.78|47.27|45.87|47.03|45.63|457
1661263500000|2022-08-23 14:05:00|47.19|45.79|47.34|45.94|47.43|46.03|47.18|45.78|348
1661263800000|2022-08-23 14:10:00|47.33|45.93|47.32|45.92|47.37|45.97|47.26|45.86|297
1661264100000|2022-08-23 14:15:00|47.31|45.91|47.29|45.89|47.39|45.99|47.12|45.72|360
1661264400000|2022-08-23 14:20:00|47.31|45.91|47.21|45.81|47.34|45.94|47.18|45.78|232
1661264700000|2022-08-23 14:25:00|47.2|45.8|47.13|45.73|47.21|45.81|47.11|45.71|255
1661265000000|2022-08-23 14:30:00|47.12|45.72|47.18|45.78|47.26|45.86|47.06|45.66|267
1661265300000|2022-08-23 14:35:00|47.17|45.77|47.05|45.65|47.21|45.81|47.01|45.61|208
1661265600000|2022-08-23 14:40:00|47.04|45.64|47.1|45.7|47.14|45.74|46.99|45.59|154
1661265900000|2022-08-23 14:45:00|47.11|45.71|47.06|45.66|47.13|45.73|47.01|45.61|254
1661266200000|2022-08-23 14:50:00|47.05|45.65|46.94|45.54|47.11|45.71|46.92|45.52|217
1661266500000|2022-08-23 14:55:00|46.93|45.53|46.85|45.45|46.93|45.53|46.82|45.42|213
1661266800000|2022-08-23 15:00:00|46.84|45.44|46.77|45.37|46.85|45.45|46.67|45.27|187
1661267100000|2022-08-23 15:05:00|46.76|45.36|46.74|45.34|46.81|45.41|46.67|45.27|263
1661267400000|2022-08-23 15:10:00|46.73|45.33|46.92|45.52|46.93|45.53|46.73|45.33|187
1661267700000|2022-08-23 15:15:00|46.91|45.51|47.01|45.61|47.09|45.69|46.86|45.46|218
1661268000000|2022-08-23 15:20:00|47|45.6|46.96|45.56|47.1|45.7|46.96|45.56|162
1661268300000|2022-08-23 15:25:00|46.97|45.57|46.85|45.45|46.97|45.57|46.8|45.4|135
1661268600000|2022-08-23 15:30:00|46.84|45.44|46.77|45.37|46.92|45.52|46.76|45.36|150
1661268900000|2022-08-23 15:35:00|46.78|45.38|46.77|45.37|46.88|45.48|46.76|45.36|112
1661269200000|2022-08-23 15:40:00|46.78|45.38|46.6|45.2|46.8|45.4|46.55|45.15|117
1661269500000|2022-08-23 15:45:00|46.61|45.21|46.69|45.29|46.71|45.31|46.61|45.21|143
1661269800000|2022-08-23 15:50:00|46.7|45.3|46.76|45.36|46.88|45.48|46.7|45.3|202
1661270100000|2022-08-23 15:55:00|46.75|45.35|46.79|45.39|46.82|45.42|46.73|45.33|105
1661270400000|2022-08-23 16:00:00|46.78|45.38|46.68|45.28|46.79|45.39|46.6|45.2|130
1661270700000|2022-08-23 16:05:00|46.69|45.29|46.68|45.28|46.69|45.29|46.62|45.22|95
1661271000000|2022-08-23 16:10:00|46.67|45.27|46.6|45.2|46.67|45.27|46.55|45.15|141
1661271300000|2022-08-23 16:15:00|46.59|45.19|46.59|45.19|46.62|45.22|46.54|45.14|165
1661271600000|2022-08-23 16:20:00|46.6|45.2|46.45|45.05|46.61|45.21|46.44|45.04|228
1661271900000|2022-08-23 16:25:00|46.44|45.04|46.43|45.03|46.5|45.1|46.4|45|126
1661272200000|2022-08-23 16:30:00|46.42|45.02|46.39|44.99|46.48|45.08|46.33|44.93|162
1661272500000|2022-08-23 16:35:00|46.4|45|46.5|45.1|46.54|45.14|46.39|44.99|118
1661272800000|2022-08-23 16:40:00|46.51|45.11|46.52|45.12|46.54|45.14|46.48|45.08|68
1661273100000|2022-08-23 16:45:00|46.53|45.13|46.45|45.05|46.53|45.13|46.45|45.05|71
1661273400000|2022-08-23 16:50:00|46.44|45.04|46.49|45.09|46.5|45.1|46.43|45.03|86
1661273700000|2022-08-23 16:55:00|46.48|45.08|46.52|45.12|46.54|45.14|46.46|45.06|49
1661274000000|2022-08-23 17:00:00|46.51|45.11|46.47|45.07|46.56|45.16|46.47|45.07|48
1661274300000|2022-08-23 17:05:00|46.46|45.06|46.49|45.09|46.5|45.1|46.45|45.05|62
1661274600000|2022-08-23 17:10:00|46.48|45.08|46.53|45.13|46.53|45.13|46.44|45.04|86
1661274900000|2022-08-23 17:15:00|46.52|45.12|46.51|45.11|46.57|45.17|46.46|45.06|40
1661275200000|2022-08-23 17:20:00|46.5|45.1|46.48|45.08|46.55|45.15|46.48|45.08|25
1661275500000|2022-08-23 17:25:00|46.47|45.07|46.57|45.17|46.58|45.18|46.47|45.07|47
1661275800000|2022-08-23 17:30:00|46.59|45.19|46.69|45.29|46.74|45.34|46.59|45.19|101
1661276100000|2022-08-23 17:35:00|46.7|45.3|46.66|45.26|46.7|45.3|46.64|45.24|105
1661276400000|2022-08-23 17:40:00|46.67|45.27|46.61|45.21|46.69|45.29|46.58|45.18|135
1661276700000|2022-08-23 17:45:00|46.62|45.22|46.52|45.12|46.67|45.27|46.46|45.06|74
1661277000000|2022-08-23 17:50:00|46.53|45.13|46.45|45.05|46.53|45.13|46.41|45.01|72
1661277300000|2022-08-23 17:55:00|46.44|45.04|46.41|45.01|46.47|45.07|46.41|45.01|62
1661277600000|2022-08-23 18:00:00|46.4|45|46.49|45.09|46.5|45.1|46.4|45|68
1661277900000|2022-08-23 18:05:00|46.48|45.08|46.54|45.14|46.61|45.21|46.48|45.08|62
1661278200000|2022-08-23 18:10:00|46.53|45.13|46.61|45.21|46.61|45.21|46.49|45.09|48
1661278500000|2022-08-23 18:15:00|46.62|45.22|46.75|45.35|46.75|45.35|46.6|45.2|85
1661278800000|2022-08-23 18:20:00|46.76|45.36|47.07|45.67|47.13|45.73|46.76|45.36|247
1661279100000|2022-08-23 18:25:00|47.06|45.66|47|45.6|47.07|45.67|46.95|45.55|209
1661279400000|2022-08-23 18:30:00|47.01|45.61|46.89|45.49|47.01|45.61|46.84|45.44|166
1661279700000|2022-08-23 18:35:00|46.88|45.48|46.91|45.51|46.95|45.55|46.84|45.44|112
1661280000000|2022-08-23 18:40:00|46.9|45.5|46.84|45.44|46.96|45.56|46.83|45.43|120
1661280300000|2022-08-23 18:45:00|46.83|45.43|46.8|45.4|46.83|45.43|46.74|45.34|94
1661280600000|2022-08-23 18:50:00|46.79|45.39|46.76|45.36|46.81|45.41|46.71|45.31|104
1661280900000|2022-08-23 18:55:00|46.75|45.35|46.8|45.4|46.82|45.42|46.71|45.31|104
1661281200000|2022-08-23 19:00:00|46.81|45.41|46.83|45.43|46.86|45.46|46.78|45.38|102
1661281500000|2022-08-23 19:05:00|46.84|45.44|46.78|45.38|46.86|45.46|46.75|45.35|87
1661281800000|2022-08-23 19:10:00|46.77|45.37|46.77|45.37|46.85|45.45|46.77|45.37|74
1661282100000|2022-08-23 19:15:00|46.78|45.38|46.9|45.5|46.9|45.5|46.76|45.36|109
1661282400000|2022-08-23 19:20:00|46.89|45.49|46.73|45.33|46.91|45.51|46.72|45.32|99
1661282700000|2022-08-23 19:25:00|46.72|45.32|46.75|45.35|46.8|45.4|46.7|45.3|60
1661283000000|2022-08-23 19:30:00|46.76|45.36|46.76|45.36|46.77|45.37|46.71|45.31|71
1661283300000|2022-08-23 19:35:00|46.77|45.37|46.79|45.39|46.79|45.39|46.71|45.31|83
1661283600000|2022-08-23 19:40:00|46.78|45.38|46.79|45.39|46.91|45.51|46.78|45.38|100
1661283900000|2022-08-23 19:45:00|46.78|45.38|46.82|45.42|46.85|45.45|46.76|45.36|93
1661284200000|2022-08-23 19:50:00|46.81|45.41|46.78|45.38|46.83|45.43|46.73|45.33|98
1661284500000|2022-08-23 19:55:00|46.79|45.39|46.79|45.39|46.89|45.49|46.78|45.38|104
1661284800000|2022-08-23 20:00:00|46.8|45.4|46.9|45.5|46.95|45.55|46.78|45.38|129
1661285100000|2022-08-23 20:05:00|46.91|45.51|46.91|45.51|46.96|45.56|46.9|45.5|144
1661285400000|2022-08-23 20:10:00|46.92|45.52|47.05|45.65|47.07|45.67|46.88|45.48|83
1661285700000|2022-08-23 20:15:00|47.06|45.66|47.01|45.61|47.1|45.7|46.96|45.56|65
1661286000000|2022-08-23 20:20:00|47.02|45.62|47.04|45.64|47.11|45.71|47.02|45.62|59
1661286300000|2022-08-23 20:25:00|47.03|45.63|47.07|45.67|47.19|45.79|47.02|45.62|124
1661286600000|2022-08-23 20:30:00|47.08|45.68|46.83|45.43|47.08|45.68|46.75|45.35|160
1661286900000|2022-08-23 20:35:00|46.84|45.44|46.78|45.38|46.89|45.49|46.77|45.37|110
1661287200000|2022-08-23 20:40:00|46.77|45.37|46.83|45.43|46.84|45.44|46.75|45.35|105
1661287500000|2022-08-23 20:45:00|46.84|45.44|46.78|45.38|46.84|45.44|46.72|45.32|90
1661287800000|2022-08-23 20:50:00|46.79|45.39|46.79|45.39|46.8|45.4|46.74|45.34|62
1661288100000|2022-08-23 20:55:00|46.78|45.38|46.79|45.39|46.85|45.45|46.75|45.35|112
1661288400000|2022-08-23 21:00:00|46.8|45.4|46.88|45.48|46.88|45.48|46.8|45.4|38
1661288700000|2022-08-23 21:05:00|46.87|45.47|46.88|45.48|46.9|45.5|46.82|45.42|36
1661289000000|2022-08-23 21:10:00|46.9|45.5|46.85|45.45|46.91|45.51|46.84|45.44|64
1661289300000|2022-08-23 21:15:00|46.84|45.44|46.77|45.37|46.85|45.45|46.76|45.36|86
1661289600000|2022-08-23 21:20:00|46.76|45.36|46.76|45.36|46.76|45.36|46.7|45.3|22
1661289900000|2022-08-23 21:25:00|46.75|45.35|46.73|45.33|46.8|45.4|46.71|45.31|35
1661290200000|2022-08-23 21:30:00|46.72|45.32|46.77|45.37|46.77|45.37|46.72|45.32|36
1661290500000|2022-08-23 21:35:00|46.76|45.36|46.76|45.36|46.77|45.37|46.73|45.33|31
1661290800000|2022-08-23 21:40:00|46.75|45.35|46.72|45.32|46.76|45.36|46.72|45.32|18
1661291100000|2022-08-23 21:45:00|46.73|45.33|46.7|45.3|46.73|45.33|46.69|45.29|40
1661291400000|2022-08-23 21:50:00|46.69|45.29|46.8|45.4|46.81|45.41|46.68|45.28|38
1661291700000|2022-08-23 21:55:00|46.79|45.39|46.82|45.42|46.84|45.44|46.78|45.38|56
1661292000000|2022-08-23 22:00:00|46.83|45.43|46.95|45.55|46.97|45.57|46.8|45.4|83
1661292300000|2022-08-23 22:05:00|46.96|45.56|46.87|45.47|47.05|45.65|46.87|45.47|132
1661292600000|2022-08-23 22:10:00|46.86|45.46|47.07|45.67|47.07|45.67|46.86|45.46|114
1661292900000|2022-08-23 22:15:00|47.06|45.66|47.09|45.69|47.17|45.77|47.04|45.64|106
1661293200000|2022-08-23 22:20:00|47.1|45.7|47.09|45.69|47.11|45.71|47.04|45.64|63
1661293500000|2022-08-23 22:25:00|47.08|45.68|47.01|45.61|47.09|45.69|47.01|45.61|119
1661293800000|2022-08-23 22:30:00|47.02|45.62|46.91|45.51|47.05|45.65|46.91|45.51|87
1661294100000|2022-08-23 22:35:00|46.92|45.52|46.88|45.48|46.92|45.52|46.84|45.44|104
1661294400000|2022-08-23 22:40:00|46.89|45.49|46.97|45.57|47|45.6|46.86|45.46|77
1661294700000|2022-08-23 22:45:00|46.98|45.58|47.01|45.61|47.05|45.65|46.83|45.43|106
1661295000000|2022-08-23 22:50:00|47.02|45.62|46.86|45.46|47.05|45.65|46.86|45.46|76
1661295300000|2022-08-23 22:55:00|46.87|45.47|46.95|45.55|47.01|45.61|46.87|45.47|100
1661295600000|2022-08-23 23:00:00|46.96|45.56|46.93|45.53|46.99|45.59|46.86|45.46|95
1661295900000|2022-08-23 23:05:00|46.92|45.52|47.06|45.66|47.09|45.69|46.91|45.51|89
1661296200000|2022-08-23 23:10:00|47.07|45.67|47.12|45.72|47.16|45.76|47.04|45.64|146
1661296500000|2022-08-23 23:15:00|47.13|45.73|47.16|45.76|47.16|45.76|47.09|45.69|78
1661296800000|2022-08-23 23:20:00|47.17|45.77|47.46|46.06|47.5|46.1|47.15|45.75|227
1661297100000|2022-08-23 23:25:00|47.48|46.08|47.45|46.05|47.7|46.3|47.43|46.03|259
1661297400000|2022-08-23 23:30:00|47.44|46.04|47.27|45.87|47.45|46.05|47.23|45.83|201
1661297700000|2022-08-23 23:35:00|47.26|45.86|47.19|45.79|47.29|45.89|47.16|45.76|159
1661298000000|2022-08-23 23:40:00|47.18|45.78|47.18|45.78|47.28|45.88|47.12|45.72|177
1661298300000|2022-08-23 23:45:00|47.17|45.77|47.23|45.83|47.23|45.83|47.11|45.71|145
1661298600000|2022-08-23 23:50:00|47.24|45.84|47.18|45.78|47.35|45.95|47.15|45.75|141
1661298900000|2022-08-23 23:55:00|47.17|45.77|47.27|45.87|47.27|45.87|47.16|45.76|99
1661299200000|2022-08-24 00:00:00|47.28|45.88|47.23|45.83|47.39|45.99|47.15|45.75|220
1661299500000|2022-08-24 00:05:00|47.24|45.84|47.24|45.84|47.28|45.88|47.16|45.76|145
1661299800000|2022-08-24 00:10:00|47.25|45.85|47.27|45.87|47.31|45.91|47.15|45.75|148
1661300100000|2022-08-24 00:15:00|47.26|45.86|47.08|45.68|47.27|45.87|47.02|45.62|151
1661300400000|2022-08-24 00:20:00|47.07|45.67|47.07|45.67|47.2|45.8|47.04|45.64|123
1661300700000|2022-08-24 00:25:00|47.08|45.68|46.9|45.5|47.1|45.7|46.9|45.5|165
1661301000000|2022-08-24 00:30:00|46.89|45.49|46.87|45.47|47.01|45.61|46.86|45.46|220
1661301300000|2022-08-24 00:35:00|46.88|45.48|46.54|45.14|46.88|45.48|46.54|45.14|293
1661301600000|2022-08-24 00:40:00|46.53|45.13|46.55|45.15|46.63|45.23|46.48|45.08|209
1661301900000|2022-08-24 00:45:00|46.54|45.14|46.69|45.29|46.69|45.29|46.51|45.11|126
1661302200000|2022-08-24 00:50:00|46.68|45.28|46.62|45.22|46.73|45.33|46.61|45.21|122
1661302500000|2022-08-24 00:55:00|46.63|45.23|46.64|45.24|46.67|45.27|46.55|45.15|153
1661302800000|2022-08-24 01:00:00|46.63|45.23|46.6|45.2|46.67|45.27|46.58|45.18|126
1661303100000|2022-08-24 01:05:00|46.59|45.19|46.68|45.28|46.7|45.3|46.59|45.19|114
1661303400000|2022-08-24 01:10:00|46.67|45.27|46.61|45.21|46.71|45.31|46.59|45.19|58
1661303700000|2022-08-24 01:15:00|46.62|45.22|46.59|45.19|46.7|45.3|46.59|45.19|146
1661304000000|2022-08-24 01:20:00|46.58|45.18|46.48|45.08|46.61|45.21|46.42|45.02|207
1661304300000|2022-08-24 01:25:00|46.47|45.07|46.54|45.14|46.56|45.16|46.46|45.06|151
1661304600000|2022-08-24 01:30:00|46.55|45.15|46.54|45.14|46.61|45.21|46.5|45.1|86
1661304900000|2022-08-24 01:35:00|46.53|45.13|46.64|45.24|46.65|45.25|46.48|45.08|85
1661305200000|2022-08-24 01:40:00|46.65|45.25|46.32|44.92|46.67|45.27|46.28|44.88|133
1661305500000|2022-08-24 01:45:00|46.33|44.93|46.29|44.89|46.35|44.95|46.2|44.8|239
1661305800000|2022-08-24 01:50:00|46.28|44.88|46.25|44.85|46.28|44.88|46.14|44.74|225
1661306100000|2022-08-24 01:55:00|46.24|44.84|46.29|44.89|46.3|44.9|46.18|44.78|167
1661306400000|2022-08-24 02:00:00|46.28|44.88|46.5|45.1|46.5|45.1|46.24|44.84|171
1661306700000|2022-08-24 02:05:00|46.51|45.11|46.46|45.06|46.51|45.11|46.37|44.97|183
1661307000000|2022-08-24 02:10:00|46.47|45.07|46.36|44.96|46.49|45.09|46.35|44.95|105
1661307300000|2022-08-24 02:15:00|46.35|44.95|46.35|44.95|46.4|45|46.33|44.93|69
1661307600000|2022-08-24 02:20:00|46.34|44.94|46.47|45.07|46.48|45.08|46.33|44.93|103
1661307900000|2022-08-24 02:25:00|46.46|45.06|46.42|45.02|46.46|45.06|46.39|44.99|51
1661308200000|2022-08-24 02:30:00|46.43|45.03|46.45|45.05|46.5|45.1|46.37|44.97|71
1661308500000|2022-08-24 02:35:00|46.44|45.04|46.28|44.88|46.44|45.04|46.23|44.83|139
1661308800000|2022-08-24 02:40:00|46.27|44.87|46.25|44.85|46.3|44.9|46.2|44.8|145
1661309100000|2022-08-24 02:45:00|46.26|44.86|46.21|44.81|46.29|44.89|46.14|44.74|89
1661309400000|2022-08-24 02:50:00|46.2|44.8|46.13|44.73|46.25|44.85|46.1|44.7|58
1661309700000|2022-08-24 02:55:00|46.14|44.74|46.2|44.8|46.25|44.85|46.14|44.74|99
1661310000000|2022-08-24 03:00:00|46.19|44.79|46.15|44.75|46.23|44.83|46.09|44.69|127
1661310300000|2022-08-24 03:05:00|46.16|44.76|46.12|44.72|46.23|44.83|46.12|44.72|69
1661310600000|2022-08-24 03:10:00|46.11|44.71|46.07|44.67|46.18|44.78|46.05|44.65|56
1661310900000|2022-08-24 03:15:00|46.08|44.68|46.14|44.74|46.18|44.78|46.07|44.67|72
1661311200000|2022-08-24 03:20:00|46.13|44.73|46.12|44.72|46.15|44.75|46.08|44.68|70
1661311500000|2022-08-24 03:25:00|46.11|44.71|46.18|44.78|46.21|44.81|46.11|44.71|69
1661311800000|2022-08-24 03:30:00|46.19|44.79|46.25|44.85|46.26|44.86|46.19|44.79|100
1661312100000|2022-08-24 03:35:00|46.26|44.86|46.23|44.83|46.26|44.86|46.19|44.79|51
1661312400000|2022-08-24 03:40:00|46.24|44.84|46.2|44.8|46.25|44.85|46.2|44.8|50
1661312700000|2022-08-24 03:45:00|46.21|44.81|46.15|44.75|46.23|44.83|46.11|44.71|73
1661313000000|2022-08-24 03:50:00|46.16|44.76|46.23|44.83|46.28|44.88|46.13|44.73|72
1661313300000|2022-08-24 03:55:00|46.24|44.84|46.21|44.81|46.24|44.84|46.19|44.79|44
1661313600000|2022-08-24 04:00:00|46.2|44.8|46.17|44.77|46.24|44.84|46.13|44.73|76
1661313900000|2022-08-24 04:05:00|46.18|44.78|46.19|44.79|46.22|44.82|46.14|44.74|52
1661314200000|2022-08-24 04:10:00|46.18|44.78|46.18|44.78|46.18|44.78|46.13|44.73|33
1661314500000|2022-08-24 04:15:00|46.17|44.77|46.23|44.83|46.27|44.87|46.15|44.75|81
1661314800000|2022-08-24 04:20:00|46.24|44.84|46.24|44.84|46.25|44.85|46.22|44.82|43
1661315100000|2022-08-24 04:25:00|46.25|44.85|46.25|44.85|46.3|44.9|46.24|44.84|77
1661315400000|2022-08-24 04:30:00|46.26|44.86|46.23|44.83|46.28|44.88|46.2|44.8|32
1661315700000|2022-08-24 04:35:00|46.22|44.82|46.27|44.87|46.27|45.22|45.91|44.81|70
1661316000000|2022-08-24 04:40:00|46.26|44.86|46.31|44.91|46.31|44.91|46.21|44.81|70
1661316300000|2022-08-24 04:45:00|46.3|44.9|46.26|44.86|46.31|44.91|46.23|44.83|101
1661316600000|2022-08-24 04:50:00|46.27|44.87|46.34|44.94|46.34|44.94|46.27|44.87|83
1661316900000|2022-08-24 04:55:00|46.35|44.95|46.35|44.95|46.37|44.97|46.33|44.93|78
1661317200000|2022-08-24 05:00:00|46.37|44.97|46.16|44.76|46.39|44.99|46.14|44.74|103
1661317500000|2022-08-24 05:05:00|46.17|44.77|46.25|44.85|46.26|44.86|46.16|44.76|74
1661317800000|2022-08-24 05:10:00|46.26|44.86|46.29|44.89|46.31|44.91|46.24|44.84|36
1661318100000|2022-08-24 05:15:00|46.3|44.9|46.34|44.94|46.36|44.96|46.26|44.86|136
1661318400000|2022-08-24 05:20:00|46.35|44.95|46.5|45.1|46.51|45.11|46.34|44.94|83
1661318700000|2022-08-24 05:25:00|46.51|45.11|46.56|45.16|46.56|45.16|46.46|45.06|106
1661319000000|2022-08-24 05:30:00|46.57|45.17|46.66|45.26|46.66|45.26|46.51|45.11|138
1661319300000|2022-08-24 05:35:00|46.65|45.25|46.54|45.14|46.68|45.28|46.54|45.14|114
1661319600000|2022-08-24 05:40:00|46.55|45.15|46.53|45.13|46.59|45.19|46.5|45.1|95
1661319900000|2022-08-24 05:45:00|46.52|45.12|46.52|45.12|46.62|45.22|46.52|45.12|138
1661320200000|2022-08-24 05:50:00|46.53|45.13|46.52|45.12|46.57|45.17|46.49|45.09|95
1661320500000|2022-08-24 05:55:00|46.51|45.11|46.51|45.11|46.54|45.14|46.5|45.1|57
1661320800000|2022-08-24 06:00:00|46.52|45.12|46.53|45.13|46.54|45.14|46.48|45.08|98
1661321100000|2022-08-24 06:05:00|46.54|45.14|46.6|45.2|46.6|45.2|46.53|45.13|87
1661321400000|2022-08-24 06:10:00|46.59|45.19|46.56|45.16|46.59|45.19|46.55|45.15|27
1661321700000|2022-08-24 06:15:00|46.57|45.17|46.46|45.06|46.57|45.17|46.45|45.05|98
1661322000000|2022-08-24 06:20:00|46.47|45.07|46.48|45.08|46.48|45.08|46.36|44.96|94
1661322300000|2022-08-24 06:25:00|46.47|45.07|46.51|45.11|46.51|45.11|46.46|45.06|51
1661322600000|2022-08-24 06:30:00|46.52|45.12|46.49|45.09|46.56|45.16|46.48|45.08|63
1661322900000|2022-08-24 06:35:00|46.5|45.1|46.59|45.19|46.62|45.22|46.46|45.06|60
1661323200000|2022-08-24 06:40:00|46.58|45.18|46.57|45.17|46.6|45.2|46.53|45.13|74
1661323500000|2022-08-24 06:45:00|46.58|45.18|46.61|45.21|46.69|45.29|46.56|45.16|110
1661323800000|2022-08-24 06:50:00|46.6|45.2|46.75|45.35|46.75|45.35|46.57|45.17|89
1661324100000|2022-08-24 06:55:00|46.76|45.36|46.78|45.38|46.8|45.4|46.73|45.33|53
1661324400000|2022-08-24 07:00:00|46.79|45.39|46.81|45.41|46.85|45.45|46.74|45.34|101
1661324700000|2022-08-24 07:05:00|46.82|45.42|46.75|45.35|46.83|45.43|46.73|45.33|126
1661325000000|2022-08-24 07:10:00|46.76|45.36|46.74|45.34|46.84|45.44|46.69|45.29|141
1661325300000|2022-08-24 07:15:00|46.75|45.35|46.68|45.28|46.75|45.35|46.67|45.27|157
1661325600000|2022-08-24 07:20:00|46.66|45.26|46.61|45.21|46.67|45.27|46.59|45.19|96
1661325900000|2022-08-24 07:25:00|46.6|45.2|46.48|45.08|46.61|45.21|46.46|45.06|99
1661326200000|2022-08-24 07:30:00|46.49|45.09|46.13|44.73|46.49|45.09|46.13|44.73|195
1661326500000|2022-08-24 07:35:00|46.12|44.72|46.21|44.81|46.23|44.83|46.09|44.69|117
1661326800000|2022-08-24 07:40:00|46.22|44.82|46.18|44.78|46.26|44.86|46.14|44.74|149
1661327100000|2022-08-24 07:45:00|46.17|44.77|46.26|44.86|46.27|44.87|46.14|44.74|96
1661327400000|2022-08-24 07:50:00|46.27|44.87|46.32|44.92|46.32|44.92|46.22|44.82|62
1661327700000|2022-08-24 07:55:00|46.33|44.93|46.32|44.92|46.35|44.95|46.28|44.88|67
1661328000000|2022-08-24 08:00:00|46.33|44.93|46.37|44.97|46.39|44.99|46.31|44.91|57
1661328300000|2022-08-24 08:05:00|46.36|44.96|46.45|45.05|46.47|45.07|46.35|44.95|85
1661328600000|2022-08-24 08:10:00|46.44|45.04|46.49|45.09|46.5|45.1|46.43|45.03|49
1661328900000|2022-08-24 08:15:00|46.48|45.08|46.44|45.04|46.49|45.09|46.3|44.9|85
1661329200000|2022-08-24 08:20:00|46.43|45.03|46.55|45.15|46.55|45.15|46.41|45.01|134
1661329500000|2022-08-24 08:25:00|46.56|45.16|46.45|45.05|46.56|45.16|46.44|45.04|69
1661329800000|2022-08-24 08:30:00|46.44|45.04|46.59|45.19|46.6|45.2|46.44|45.04|82
1661330100000|2022-08-24 08:35:00|46.58|45.18|46.54|45.14|46.61|45.21|46.52|45.12|81
1661330400000|2022-08-24 08:40:00|46.55|45.15|46.55|45.15|46.6|45.2|46.49|45.09|100
1661330700000|2022-08-24 08:45:00|46.54|45.14|46.54|45.14|46.59|45.19|46.52|45.12|94
1661331000000|2022-08-24 08:50:00|46.53|45.13|46.56|45.16|46.56|45.16|46.46|45.06|56
1661331300000|2022-08-24 08:55:00|46.55|45.15|46.49|45.09|46.55|45.15|46.45|45.05|80
1661331600000|2022-08-24 09:00:00|46.48|45.08|46.53|45.13|46.6|45.2|46.48|45.08|84
1661331900000|2022-08-24 09:05:00|46.54|45.14|46.6|45.2|46.6|45.2|46.5|45.1|63
1661332200000|2022-08-24 09:10:00|46.59|45.19|46.63|45.23|46.66|45.26|46.54|45.14|61
1661332500000|2022-08-24 09:15:00|46.64|45.24|46.64|45.24|46.66|45.26|46.58|45.18|69
1661332800000|2022-08-24 09:20:00|46.63|45.23|46.58|45.18|46.66|45.26|46.57|45.17|86
1661333100000|2022-08-24 09:25:00|46.57|45.17|46.62|45.22|46.63|45.23|46.52|45.12|65
1661333400000|2022-08-24 09:30:00|46.61|45.21|46.55|45.15|46.62|45.22|46.53|45.13|96
1661333700000|2022-08-24 09:35:00|46.56|45.16|46.62|45.22|46.63|45.23|46.5|45.1|108
1661334000000|2022-08-24 09:40:00|46.63|45.23|46.61|45.21|46.68|45.28|46.6|45.2|53
1661334300000|2022-08-24 09:45:00|46.6|45.2|46.63|45.23|46.66|45.26|46.58|45.18|40
1661334600000|2022-08-24 09:50:00|46.62|45.22|46.64|45.24|46.66|45.26|46.59|45.19|60
1661334900000|2022-08-24 09:55:00|46.63|45.23|46.61|45.21|46.63|45.23|46.57|45.17|45
1661335200000|2022-08-24 10:00:00|46.62|45.22|46.66|45.26|46.66|45.26|46.6|45.2|65
1661335500000|2022-08-24 10:05:00|46.65|45.25|46.58|45.18|46.66|45.26|46.55|45.15|76
1661335800000|2022-08-24 10:10:00|46.59|45.19|46.54|45.14|46.61|45.21|46.53|45.13|50
1661336100000|2022-08-24 10:15:00|46.55|45.15|46.61|45.21|46.62|45.22|46.51|45.11|43
1661336400000|2022-08-24 10:20:00|46.62|45.22|46.69|45.29|46.74|45.34|46.57|45.17|107
1661336700000|2022-08-24 10:25:00|46.68|45.28|46.69|45.29|46.7|45.3|46.54|45.14|81
1661337000000|2022-08-24 10:30:00|46.7|45.3|46.7|45.3|46.73|45.33|46.61|45.21|105
1661337300000|2022-08-24 10:35:00|46.69|45.29|46.66|45.26|46.74|45.34|46.64|45.24|114
1661337600000|2022-08-24 10:40:00|46.65|45.25|46.62|45.22|46.7|45.3|46.61|45.21|137
1661337900000|2022-08-24 10:45:00|46.63|45.23|46.52|45.12|46.63|45.23|46.49|45.09|128
1661338200000|2022-08-24 10:50:00|46.51|45.11|46.47|45.07|46.51|45.11|46.4|45|153
1661338500000|2022-08-24 10:55:00|46.46|45.06|46.37|44.97|46.47|45.07|46.34|44.94|120
1661338800000|2022-08-24 11:00:00|46.36|44.96|46.38|44.98|46.38|44.98|46.31|44.91|90
1661339100000|2022-08-24 11:05:00|46.39|44.99|46.47|45.07|46.47|45.07|46.33|44.93|86
1661339400000|2022-08-24 11:10:00|46.48|45.08|46.53|45.13|46.53|45.13|46.46|45.06|50
1661339700000|2022-08-24 11:15:00|46.52|45.12|46.63|45.23|46.65|45.25|46.5|45.1|110
1661340000000|2022-08-24 11:20:00|46.62|45.22|46.59|45.19|46.62|45.22|46.54|45.14|60
1661340300000|2022-08-24 11:25:00|46.6|45.2|46.64|45.24|46.67|45.27|46.52|45.12|116
1661340600000|2022-08-24 11:30:00|46.65|45.25|46.69|45.29|46.7|45.3|46.61|45.21|110
1661340900000|2022-08-24 11:35:00|46.7|45.3|46.66|45.26|46.74|45.34|46.65|45.25|95
1661341200000|2022-08-24 11:40:00|46.67|45.27|46.73|45.33|46.74|45.34|46.61|45.21|97
1661341500000|2022-08-24 11:45:00|46.72|45.32|46.77|45.37|46.84|45.44|46.68|45.28|129
1661341800000|2022-08-24 11:50:00|46.78|45.38|46.78|45.38|46.8|45.4|46.75|45.35|95
1661342100000|2022-08-24 11:55:00|46.8|45.4|46.83|45.43|46.86|45.46|46.77|45.37|132
1661342400000|2022-08-24 12:00:00|46.84|45.44|46.87|45.47|46.96|45.56|46.83|45.43|153
1661342700000|2022-08-24 12:05:00|46.88|45.48|46.85|45.45|46.89|45.49|46.77|45.37|120
1661343000000|2022-08-24 12:10:00|46.86|45.46|46.85|45.45|46.87|45.47|46.8|45.4|92
1661343300000|2022-08-24 12:15:00|46.84|45.44|46.9|45.5|47|45.6|46.79|45.39|120
1661343600000|2022-08-24 12:20:00|46.89|45.49|46.89|45.49|46.94|45.54|46.84|45.44|59
1661343900000|2022-08-24 12:25:00|46.9|45.5|46.9|45.5|46.94|45.54|46.87|45.47|69
1661344200000|2022-08-24 12:30:00|46.89|45.49|46.86|45.46|46.93|45.53|46.83|45.43|120
1661344500000|2022-08-24 12:35:00|46.85|45.45|46.87|45.47|47.02|45.62|46.79|45.39|92
1661344800000|2022-08-24 12:40:00|46.86|45.46|46.73|45.33|46.86|45.46|46.71|45.31|102
1661345100000|2022-08-24 12:45:00|46.74|45.34|46.73|45.33|46.77|45.37|46.69|45.29|155
1661345400000|2022-08-24 12:50:00|46.72|45.32|46.84|45.44|46.97|45.57|46.66|45.26|166
1661345700000|2022-08-24 12:55:00|46.85|45.45|46.9|45.5|46.91|45.51|46.84|45.44|83
1661346000000|2022-08-24 13:00:00|46.91|45.51|46.86|45.46|46.95|45.55|46.86|45.46|112
1661346300000|2022-08-24 13:05:00|46.87|45.47|46.84|45.44|46.92|45.52|46.83|45.43|112
1661346600000|2022-08-24 13:10:00|46.83|45.43|46.76|45.36|46.84|45.44|46.76|45.36|119
1661346900000|2022-08-24 13:15:00|46.77|45.37|46.65|45.25|46.78|45.38|46.62|45.22|111
1661347200000|2022-08-24 13:20:00|46.66|45.26|46.56|45.16|46.66|45.26|46.55|45.15|101
1661347500000|2022-08-24 13:25:00|46.55|45.15|46.55|45.15|46.63|45.23|46.54|45.14|113
1661347800000|2022-08-24 13:30:00|46.56|45.16|46.48|45.08|46.65|45.25|46.47|45.07|235
1661348100000|2022-08-24 13:35:00|46.47|45.07|46.69|45.29|46.7|45.3|46.46|45.06|196
1661348400000|2022-08-24 13:40:00|46.68|45.28|46.67|45.27|46.68|45.28|46.6|45.2|104
1661348700000|2022-08-24 13:45:00|46.66|45.26|46.66|45.26|46.73|45.33|46.58|45.18|153
1661349000000|2022-08-24 13:50:00|46.65|45.25|46.61|45.21|46.72|45.32|46.58|45.18|137
1661349300000|2022-08-24 13:55:00|46.6|45.2|46.58|45.18|46.63|45.23|46.56|45.16|103
1661349600000|2022-08-24 14:00:00|46.59|45.19|46.48|45.08|46.7|45.3|46.47|45.07|128
1661349900000|2022-08-24 14:05:00|46.49|45.09|46.5|45.1|46.56|45.16|46.45|45.05|88
1661350200000|2022-08-24 14:10:00|46.51|45.11|46.58|45.18|46.66|45.26|46.5|45.1|93
1661350500000|2022-08-24 14:15:00|46.57|45.17|46.72|45.32|46.72|45.32|46.56|45.16|119
1661350800000|2022-08-24 14:20:00|46.73|45.33|46.79|45.39|46.82|45.42|46.7|45.3|99
1661351100000|2022-08-24 14:25:00|46.8|45.4|46.88|45.48|46.94|45.54|46.78|45.38|119
1661351400000|2022-08-24 14:30:00|46.89|45.49|46.78|45.38|46.9|45.5|46.74|45.34|66
1661351700000|2022-08-24 14:35:00|46.77|45.37|46.69|45.29|46.82|45.42|46.67|45.27|109
1661352000000|2022-08-24 14:40:00|46.68|45.28|46.61|45.21|46.7|45.3|46.56|45.16|132
1661352300000|2022-08-24 14:45:00|46.62|45.22|46.7|45.3|46.71|45.31|46.58|45.18|129
1661352600000|2022-08-24 14:50:00|46.69|45.29|46.64|45.24|46.7|45.3|46.63|45.23|92
1661352900000|2022-08-24 14:55:00|46.63|45.23|46.68|45.28|46.75|45.35|46.62|45.22|213
1661353200000|2022-08-24 15:00:00|46.67|45.27|46.73|45.33|46.76|45.36|46.67|45.27|143
1661353500000|2022-08-24 15:05:00|46.72|45.32|46.83|45.43|46.84|45.44|46.72|45.32|107
1661353800000|2022-08-24 15:10:00|46.84|45.44|46.9|45.5|46.91|45.51|46.77|45.37|178
1661354100000|2022-08-24 15:15:00|46.91|45.51|46.92|45.52|46.98|45.58|46.88|45.48|172
1661354400000|2022-08-24 15:20:00|46.91|45.51|46.98|45.58|46.98|45.58|46.89|45.49|104
1661354700000|2022-08-24 15:25:00|46.97|45.57|47.03|45.63|47.05|45.65|46.9|45.5|214
1661355000000|2022-08-24 15:30:00|47.04|45.64|47.06|45.66|47.06|45.66|46.98|45.58|195
1661355300000|2022-08-24 15:35:00|47.07|45.67|47.08|45.68|47.14|45.74|47.06|45.66|220
1661355600000|2022-08-24 15:40:00|47.07|45.67|47.15|45.75|47.15|45.75|47.07|45.67|125
1661355900000|2022-08-24 15:45:00|47.16|45.76|47.08|45.68|47.18|45.78|47.08|45.68|136
1661356200000|2022-08-24 15:50:00|47.09|45.69|47.31|45.91|47.35|45.95|47.09|45.69|166
1661356500000|2022-08-24 15:55:00|47.32|45.92|47.22|45.82|47.32|45.92|47.13|45.73|162
1661356800000|2022-08-24 16:00:00|47.23|45.83|47.25|45.85|47.31|45.91|47.16|45.76|175
1661357100000|2022-08-24 16:05:00|47.24|45.84|47.56|46.16|47.56|46.16|47.24|45.84|226
1661357400000|2022-08-24 16:10:00|47.55|46.15|47.17|45.77|47.59|46.19|47.16|45.76|267
1661357700000|2022-08-24 16:15:00|47.18|45.78|47.28|45.88|47.28|45.88|47.03|45.63|173
1661358000000|2022-08-24 16:20:00|47.29|45.89|47.07|45.67|47.31|45.91|47.03|45.63|205
1661358300000|2022-08-24 16:25:00|47.06|45.66|47.16|45.76|47.24|45.84|47.06|45.66|126
1661358600000|2022-08-24 16:30:00|47.14|45.74|47.22|45.82|47.23|45.83|47.14|45.74|80
1661358900000|2022-08-24 16:35:00|47.23|45.83|47.14|45.74|47.23|45.83|47.09|45.69|130
1661359200000|2022-08-24 16:40:00|47.13|45.73|47.07|45.67|47.17|45.77|47.05|45.65|95
1661359500000|2022-08-24 16:45:00|47.06|45.66|47.18|45.78|47.21|45.81|47.06|45.66|137
1661359800000|2022-08-24 16:50:00|47.17|45.77|47.15|45.75|47.18|45.78|47.06|45.66|89
1661360100000|2022-08-24 16:55:00|47.14|45.74|47.11|45.71|47.17|45.77|47.11|45.71|80
1661360400000|2022-08-24 17:00:00|47.12|45.72|47.07|45.67|47.15|45.75|47.04|45.64|116
1661360700000|2022-08-24 17:05:00|47.06|45.66|47.11|45.71|47.14|45.74|47.04|45.64|105
1661361000000|2022-08-24 17:10:00|47.12|45.72|47.04|45.64|47.12|45.72|47.03|45.63|110
1661361300000|2022-08-24 17:15:00|47.05|45.65|47.01|45.61|47.07|45.67|47|45.6|95
1661361600000|2022-08-24 17:20:00|47|45.6|46.91|45.51|47.02|45.62|46.86|45.46|132
1661361900000|2022-08-24 17:25:00|46.9|45.5|46.93|45.53|46.99|45.59|46.88|45.48|128
1661362200000|2022-08-24 17:30:00|46.94|45.54|46.94|45.54|46.99|45.59|46.91|45.51|130
1661362500000|2022-08-24 17:35:00|46.93|45.53|46.98|45.58|47|45.6|46.91|45.51|88
1661362800000|2022-08-24 17:40:00|46.97|45.57|46.97|45.57|46.98|45.58|46.92|45.52|76
1661363100000|2022-08-24 17:45:00|46.98|45.58|46.95|45.55|46.98|45.58|46.92|45.52|70
1661363400000|2022-08-24 17:50:00|46.94|45.54|46.89|45.49|46.98|45.58|46.89|45.49|70
1661363700000|2022-08-24 17:55:00|46.9|45.5|46.98|45.58|46.98|45.58|46.9|45.5|55
1661364000000|2022-08-24 18:00:00|46.97|45.57|47.01|45.61|47.04|45.64|46.96|45.56|67
1661364300000|2022-08-24 18:05:00|47|45.6|47|45.6|47.04|45.64|46.95|45.55|107
1661364600000|2022-08-24 18:10:00|47.01|45.61|47.01|45.61|47.05|45.65|46.98|45.58|70
1661364900000|2022-08-24 18:15:00|47|45.6|47.01|45.61|47.04|45.64|46.99|45.59|52
1661365200000|2022-08-24 18:20:00|47.02|45.62|47.09|45.69|47.09|45.69|47.01|45.61|59
1661365500000|2022-08-24 18:25:00|47.08|45.68|47.13|45.73|47.21|45.81|47.08|45.68|109
1661365800000|2022-08-24 18:30:00|47.14|45.74|47.03|45.63|47.16|45.76|47.02|45.62|155
1661366100000|2022-08-24 18:35:00|47.04|45.64|47.03|45.63|47.07|45.67|47.01|45.61|51
1661366400000|2022-08-24 18:40:00|47.04|45.64|47.17|45.77|47.17|45.77|47.04|45.64|75
1661366700000|2022-08-24 18:45:00|47.15|45.75|47.04|45.64|47.18|45.78|47.03|45.63|193
1661367000000|2022-08-24 18:50:00|47.05|45.65|47.12|45.72|47.12|45.72|47.04|45.64|143
1661367300000|2022-08-24 18:55:00|47.11|45.71|47.07|45.67|47.12|45.72|47.02|45.62|139
1661367600000|2022-08-24 19:00:00|47.06|45.66|47.11|45.71|47.12|45.72|47.05|45.65|110
1661367900000|2022-08-24 19:05:00|47.12|45.72|47.2|45.8|47.25|45.85|47.12|45.72|85
1661368200000|2022-08-24 19:10:00|47.21|45.81|47.3|45.9|47.32|45.92|47.18|45.78|77
1661368500000|2022-08-24 19:15:00|47.29|45.89|47.29|45.89|47.32|45.92|47.24|45.84|111
1661368800000|2022-08-24 19:20:00|47.3|45.9|47.3|45.9|47.32|45.92|47.26|45.86|73
1661369100000|2022-08-24 19:25:00|47.31|45.91|47.25|45.85|47.32|45.92|47.23|45.83|111
1661369400000|2022-08-24 19:30:00|47.26|45.86|47.32|45.92|47.36|45.96|47.24|45.84|85
1661369700000|2022-08-24 19:35:00|47.33|45.93|47.34|45.94|47.35|45.95|47.29|45.89|78
1661370000000|2022-08-24 19:40:00|47.35|45.95|47.34|45.94|47.39|45.99|47.31|45.91|107
1661370300000|2022-08-24 19:45:00|47.33|45.93|47.28|45.88|47.34|45.94|47.26|45.86|135
1661370600000|2022-08-24 19:50:00|47.27|45.87|47.21|45.81|47.27|45.87|47.17|45.77|89
1661370900000|2022-08-24 19:55:00|47.22|45.82|47.16|45.76|47.24|45.84|47.14|45.74|85
1661371200000|2022-08-24 20:00:00|47.17|45.77|47.16|45.76|47.24|45.84|47.14|45.74|72
1661371500000|2022-08-24 20:05:00|47.15|45.75|47.07|45.67|47.16|45.76|47.06|45.66|119
1661371800000|2022-08-24 20:10:00|47.06|45.66|47.18|45.78|47.19|45.79|47.05|45.65|71
1661372100000|2022-08-24 20:15:00|47.19|45.79|47.28|45.88|47.32|45.92|47.17|45.77|76
1661372400000|2022-08-24 20:20:00|47.29|45.89|47.21|45.81|47.3|45.9|47.16|45.76|82
1661372700000|2022-08-24 20:25:00|47.2|45.8|47.19|45.79|47.22|45.82|47.18|45.78|122
1661373000000|2022-08-24 20:30:00|47.2|45.8|47.19|45.79|47.26|45.86|47.19|45.79|83
1661373300000|2022-08-24 20:35:00|47.18|45.78|47.21|45.81|47.25|45.85|47.18|45.78|22
1661373600000|2022-08-24 20:40:00|47.2|45.8|47.25|45.85|47.28|45.88|47.2|45.8|60
1661373900000|2022-08-24 20:45:00|47.26|45.86|47.26|45.86|47.26|45.86|47.21|45.81|27
1661374200000|2022-08-24 20:50:00|47.27|45.87|47.26|45.86|47.33|45.93|47.24|45.84|61
1661374500000|2022-08-24 20:55:00|47.25|45.85|47.29|45.89|47.33|45.93|47.22|45.82|42
1661374800000|2022-08-24 21:00:00|47.3|45.9|47.24|45.84|47.31|45.91|47.22|45.82|39
1661375100000|2022-08-24 21:05:00|47.23|45.83|47.2|45.8|47.24|45.84|47.2|45.8|38
1661375400000|2022-08-24 21:10:00|47.21|45.81|47.24|45.84|47.26|45.86|47.2|45.8|30
1661375700000|2022-08-24 21:15:00|47.23|45.83|47.28|45.88|47.28|45.88|47.18|45.78|38
1661376000000|2022-08-24 21:20:00|47.27|45.87|47.33|45.93|47.36|45.96|47.27|45.87|33
1661376300000|2022-08-24 21:25:00|47.34|45.94|47.31|45.91|47.34|45.94|47.3|45.9|18
1661376600000|2022-08-24 21:30:00|47.3|45.9|47.25|45.85|47.31|45.91|47.25|45.85|26
1661376900000|2022-08-24 21:35:00|47.24|45.84|47.27|45.87|47.27|45.87|47.24|45.84|36
1661377200000|2022-08-24 21:40:00|47.26|45.86|47.25|45.85|47.27|45.87|47.24|45.84|27
1661377500000|2022-08-24 21:45:00|47.26|45.86|47.17|45.77|47.26|45.86|47.17|45.77|20
1661377800000|2022-08-24 21:50:00|47.16|45.76|47.16|45.76|47.2|45.8|47.06|45.66|65
1661378100000|2022-08-24 21:55:00|47.15|45.75|47.05|45.65|47.18|45.78|46.95|45.55|120
1661378400000|2022-08-24 22:00:00|47.06|45.66|47|45.6|47.08|45.68|46.98|45.58|111
1661378700000|2022-08-24 22:05:00|46.99|45.59|46.94|45.54|46.99|45.59|46.92|45.52|83
1661379000000|2022-08-24 22:10:00|46.95|45.55|46.94|45.54|46.99|45.59|46.92|45.52|75
1661379300000|2022-08-24 22:15:00|46.95|45.55|46.94|45.54|46.98|45.58|46.89|45.49|121
1661379600000|2022-08-24 22:20:00|46.95|45.55|46.89|45.49|46.97|45.57|46.88|45.48|79
1661379900000|2022-08-24 22:25:00|46.88|45.48|46.86|45.46|46.91|45.51|46.84|45.44|70
1661380200000|2022-08-24 22:30:00|46.85|45.45|46.79|45.39|46.89|45.49|46.75|45.35|126
1661380500000|2022-08-24 22:35:00|46.8|45.4|46.59|45.19|46.81|45.41|46.59|45.19|103
1661380800000|2022-08-24 22:40:00|46.6|45.2|46.65|45.25|46.65|45.25|46.51|45.11|117
1661381100000|2022-08-24 22:45:00|46.64|45.24|46.54|45.14|46.65|45.25|46.51|45.11|115
1661381400000|2022-08-24 22:50:00|46.55|45.15|46.47|45.07|46.55|45.15|46.37|44.97|90
1661381700000|2022-08-24 22:55:00|46.46|45.06|46.51|45.11|46.52|45.12|46.44|45.04|66
1661382000000|2022-08-24 23:00:00|46.5|45.1|46.54|45.14|46.61|45.21|46.49|45.09|114
1661382300000|2022-08-24 23:05:00|46.55|45.15|46.53|45.13|46.58|45.18|46.52|45.12|49
1661382600000|2022-08-24 23:10:00|46.54|45.14|46.59|45.19|46.61|45.21|46.53|45.13|35
1661382900000|2022-08-24 23:15:00|46.6|45.2|46.65|45.25|46.67|45.27|46.6|45.2|50
1661383200000|2022-08-24 23:20:00|46.66|45.26|46.61|45.21|46.67|45.27|46.61|45.21|69
1661383500000|2022-08-24 23:25:00|46.6|45.2|46.59|45.19|46.6|45.2|46.5|45.1|84
1661383800000|2022-08-24 23:30:00|46.58|45.18|46.39|44.99|46.61|45.21|46.37|44.97|125
1661384100000|2022-08-24 23:35:00|46.4|45|46.51|45.11|46.53|45.13|46.37|44.97|104
1661384400000|2022-08-24 23:40:00|46.52|45.12|46.43|45.03|46.55|45.15|46.43|45.03|109
1661384700000|2022-08-24 23:45:00|46.42|45.02|46.46|45.06|46.48|45.08|46.4|45|100
1661385000000|2022-08-24 23:50:00|46.45|45.05|46.48|45.08|46.49|45.09|46.44|45.04|72
1661385300000|2022-08-24 23:55:00|46.47|45.07|46.47|45.07|46.52|45.12|46.44|45.04|65
1661385600000|2022-08-25 00:00:00|46.48|45.08|46.53|45.13|46.53|45.13|46.44|45.04|150
1661385900000|2022-08-25 00:05:00|46.52|45.12|46.66|45.26|46.67|45.27|46.5|45.1|144
1661386200000|2022-08-25 00:10:00|46.65|45.25|46.5|45.1|46.66|45.26|46.49|45.09|130
1661386500000|2022-08-25 00:15:00|46.49|45.09|46.63|45.23|46.63|45.23|46.48|45.08|105
1661386800000|2022-08-25 00:20:00|46.64|45.24|46.61|45.21|46.67|45.27|46.59|45.19|72
1661387100000|2022-08-25 00:25:00|46.62|45.22|46.67|45.27|46.7|45.3|46.6|45.2|56
1661387400000|2022-08-25 00:30:00|46.66|45.26|46.78|45.38|46.81|45.41|46.62|45.22|133
1661387700000|2022-08-25 00:35:00|46.79|45.39|46.8|45.4|46.8|45.4|46.72|45.32|124
1661388000000|2022-08-25 00:40:00|46.81|45.41|46.83|45.43|46.86|45.46|46.8|45.4|47
1661388300000|2022-08-25 00:45:00|46.82|45.42|46.82|45.42|46.86|45.46|46.8|45.4|69
1661388600000|2022-08-25 00:50:00|46.83|45.43|46.81|45.41|46.86|45.46|46.78|45.38|70
1661388900000|2022-08-25 00:55:00|46.8|45.4|46.77|45.37|46.8|45.4|46.75|45.35|68
1661389200000|2022-08-25 01:00:00|46.78|45.38|46.81|45.41|46.83|45.43|46.71|45.31|94
1661389500000|2022-08-25 01:05:00|46.8|45.4|46.73|45.33|46.81|45.41|46.73|45.33|92
1661389800000|2022-08-25 01:10:00|46.72|45.32|46.77|45.37|46.77|45.37|46.72|45.32|28
1661390100000|2022-08-25 01:15:00|46.76|45.36|46.89|45.49|46.91|45.51|46.76|45.36|59
1661390400000|2022-08-25 01:20:00|46.88|45.48|46.84|45.44|46.9|45.5|46.83|45.43|83
1661390700000|2022-08-25 01:25:00|46.85|45.45|46.87|45.47|46.87|45.47|46.83|45.43|22
1661391000000|2022-08-25 01:30:00|46.89|45.49|46.96|45.56|46.96|45.56|46.84|45.44|95
1661391300000|2022-08-25 01:35:00|46.97|45.57|46.98|45.58|47.07|45.67|46.97|45.57|142
1661391600000|2022-08-25 01:40:00|46.99|45.59|47.02|45.62|47.04|45.64|46.97|45.57|130
1661391900000|2022-08-25 01:45:00|47.03|45.63|46.98|45.58|47.03|45.63|46.94|45.54|74
1661392200000|2022-08-25 01:50:00|46.99|45.59|46.92|45.52|46.99|45.59|46.88|45.48|73
1661392500000|2022-08-25 01:55:00|46.93|45.53|46.89|45.49|46.93|45.53|46.85|45.45|67
1661392800000|2022-08-25 02:00:00|46.87|45.47|46.88|45.48|46.88|45.48|46.83|45.43|56
1661393100000|2022-08-25 02:05:00|46.87|45.47|46.78|45.38|46.88|45.48|46.77|45.37|73
1661393400000|2022-08-25 02:10:00|46.79|45.39|46.72|45.32|46.8|45.4|46.72|45.32|48
1661393700000|2022-08-25 02:15:00|46.71|45.31|46.79|45.39|46.82|45.42|46.71|45.31|56
1661394000000|2022-08-25 02:20:00|46.78|45.38|46.74|45.34|46.79|45.39|46.68|45.28|92
1661394300000|2022-08-25 02:25:00|46.75|45.35|46.74|45.34|46.85|45.45|46.73|45.33|66
1661394600000|2022-08-25 02:30:00|46.73|45.33|46.75|45.35|46.8|45.4|46.67|45.27|60
1661394900000|2022-08-25 02:35:00|46.74|45.34|46.65|45.25|46.74|45.34|46.65|45.25|62
1661395200000|2022-08-25 02:40:00|46.66|45.26|46.7|45.3|46.73|45.33|46.66|45.26|78
1661395500000|2022-08-25 02:45:00|46.69|45.29|46.72|45.32|46.72|45.32|46.65|45.25|58
1661395800000|2022-08-25 02:50:00|46.71|45.31|46.76|45.36|46.78|45.38|46.68|45.28|49
1661396100000|2022-08-25 02:55:00|46.77|45.37|46.7|45.3|46.78|45.38|46.67|45.27|44
1661396400000|2022-08-25 03:00:00|46.71|45.31|46.69|45.29|46.79|45.39|46.67|45.27|70
1661396700000|2022-08-25 03:05:00|46.7|45.3|46.82|45.42|46.83|45.43|46.68|45.28|81
1661397000000|2022-08-25 03:10:00|46.83|45.43|46.88|45.48|46.89|45.49|46.83|45.43|56
1661397300000|2022-08-25 03:15:00|46.89|45.49|46.87|45.47|46.9|45.5|46.85|45.45|73
1661397600000|2022-08-25 03:20:00|46.86|45.46|46.81|45.41|46.88|45.48|46.81|45.41|33
1661397900000|2022-08-25 03:25:00|46.8|45.4|46.81|45.41|46.83|45.43|46.74|45.34|71
1661398200000|2022-08-25 03:30:00|46.8|45.4|46.57|45.17|46.81|45.41|46.57|45.17|90
1661398500000|2022-08-25 03:35:00|46.56|45.16|46.55|45.15|46.57|45.17|46.49|45.09|108
1661398800000|2022-08-25 03:40:00|46.54|45.14|46.56|45.16|46.6|45.2|46.53|45.13|59
1661399100000|2022-08-25 03:45:00|46.57|45.17|46.59|45.19|46.62|45.22|46.55|45.15|53
1661399400000|2022-08-25 03:50:00|46.6|45.2|46.62|45.22|46.65|45.25|46.59|45.19|33
1661399700000|2022-08-25 03:55:00|46.61|45.21|46.63|45.23|46.69|45.29|46.57|45.17|62
1661400000000|2022-08-25 04:00:00|46.62|45.22|46.7|45.3|46.7|45.3|46.59|45.19|96
1661400300000|2022-08-25 04:05:00|46.71|45.31|46.77|45.37|46.78|45.38|46.7|45.3|74
1661400600000|2022-08-25 04:10:00|46.78|45.38|46.78|45.38|46.8|45.4|46.76|45.36|45
1661400900000|2022-08-25 04:15:00|46.77|45.37|46.75|45.35|46.78|45.38|46.69|45.29|39
1661401200000|2022-08-25 04:20:00|46.76|45.36|46.75|45.35|46.8|45.4|46.75|45.35|50
1661401500000|2022-08-25 04:25:00|46.76|45.36|46.73|45.33|46.8|45.4|46.72|45.32|37
1661401800000|2022-08-25 04:30:00|46.72|45.32|46.77|45.37|46.78|45.38|46.67|45.27|85
1661402100000|2022-08-25 04:35:00|46.78|45.38|46.83|45.43|46.85|45.45|46.77|45.37|82
1661402400000|2022-08-25 04:40:00|46.84|45.44|46.81|45.41|46.84|45.44|46.8|45.4|58
1661402700000|2022-08-25 04:45:00|46.82|45.42|46.86|45.46|46.87|45.47|46.76|45.36|97
1661403000000|2022-08-25 04:50:00|46.87|45.47|46.83|45.43|46.87|45.47|46.77|45.37|74
1661403300000|2022-08-25 04:55:00|46.84|45.44|46.86|45.46|46.86|45.46|46.83|45.43|39
1661403600000|2022-08-25 05:00:00|46.87|45.47|46.88|45.48|46.91|45.51|46.81|45.41|112
1661403900000|2022-08-25 05:05:00|46.87|45.47|46.75|45.35|46.91|45.51|46.75|45.35|94
1661404200000|2022-08-25 05:10:00|46.76|45.36|46.79|45.39|46.81|45.41|46.7|45.3|118
1661404500000|2022-08-25 05:15:00|46.8|45.4|46.8|45.4|46.81|45.41|46.75|45.35|44
1661404800000|2022-08-25 05:20:00|46.81|45.41|46.79|45.39|46.84|45.44|46.77|45.37|47
1661405100000|2022-08-25 05:25:00|46.8|45.4|46.82|45.42|46.86|45.46|46.76|45.36|87
1661405400000|2022-08-25 05:30:00|46.83|45.43|46.73|45.33|46.83|45.43|46.73|45.33|53
1661405700000|2022-08-25 05:35:00|46.74|45.34|46.77|45.37|46.81|45.41|46.7|45.3|63
1661406000000|2022-08-25 05:40:00|46.78|45.38|46.78|45.38|46.8|45.4|46.71|45.31|70
1661406300000|2022-08-25 05:45:00|46.79|45.39|46.84|45.44|46.86|45.46|46.76|45.36|65
1661406600000|2022-08-25 05:50:00|46.83|45.43|46.85|45.45|46.9|45.5|46.82|45.42|120
1661406900000|2022-08-25 05:55:00|46.84|45.44|46.85|45.45|46.86|45.46|46.83|45.43|46
1661407200000|2022-08-25 06:00:00|46.86|45.46|46.87|45.47|46.9|45.5|46.82|45.42|77
1661407500000|2022-08-25 06:05:00|46.88|45.48|46.83|45.43|46.89|45.49|46.82|45.42|44
1661407800000|2022-08-25 06:10:00|46.84|45.44|46.89|45.49|46.9|45.5|46.84|45.44|98
1661408100000|2022-08-25 06:15:00|46.9|45.5|47.21|45.81|47.26|45.86|46.88|45.48|287
1661408400000|2022-08-25 06:20:00|47.22|45.82|47.14|45.74|47.26|45.86|47.11|45.71|198
1661408700000|2022-08-25 06:25:00|47.13|45.73|47.12|45.72|47.18|45.78|47.09|45.69|174
1661409000000|2022-08-25 06:30:00|47.13|45.73|47.29|45.89|47.29|45.89|47.12|45.72|217
1661409300000|2022-08-25 06:35:00|47.28|45.88|47.23|45.83|47.29|45.89|47.17|45.77|162
1661409600000|2022-08-25 06:40:00|47.24|45.84|47.25|45.85|47.29|45.89|47.21|45.81|132
1661409900000|2022-08-25 06:45:00|47.26|45.86|47.21|45.81|47.29|45.89|47.2|45.8|134
1661410200000|2022-08-25 06:50:00|47.22|45.82|47.23|45.83|47.24|45.84|47.18|45.78|76
1661410500000|2022-08-25 06:55:00|47.24|45.84|47.24|45.84|47.24|45.84|47.19|45.79|77
1661410800000|2022-08-25 07:00:00|47.23|45.83|47.23|45.83|47.26|45.86|47.17|45.77|130
1661411100000|2022-08-25 07:05:00|47.24|45.84|47.26|45.86|47.29|45.89|47.16|45.76|157
1661411400000|2022-08-25 07:10:00|47.25|45.85|47.29|45.89|47.31|45.91|47.22|45.82|116
1661411700000|2022-08-25 07:15:00|47.28|45.88|47.3|45.9|47.32|45.92|47.23|45.83|155
1661412000000|2022-08-25 07:20:00|47.29|45.89|47.27|45.87|47.3|45.9|47.23|45.83|112
1661412300000|2022-08-25 07:25:00|47.26|45.86|47.24|45.84|47.28|45.88|47.23|45.83|78
1661412600000|2022-08-25 07:30:00|47.23|45.83|47.22|45.82|47.26|45.86|47.17|45.77|135
1661412900000|2022-08-25 07:35:00|47.23|45.83|47.31|45.91|47.32|45.92|47.21|45.81|156
1661413200000|2022-08-25 07:40:00|47.32|45.92|47.39|45.99|47.39|45.99|47.3|45.9|153
1661413500000|2022-08-25 07:45:00|47.4|46|47.34|45.94|47.4|46|47.32|45.92|81
1661413800000|2022-08-25 07:50:00|47.35|45.95|47.34|45.94|47.43|46.03|47.34|45.94|115
1661414100000|2022-08-25 07:55:00|47.33|45.93|47.57|46.17|47.58|46.18|47.33|45.93|194
1661414400000|2022-08-25 08:00:00|47.58|46.18|47.53|46.13|47.58|46.18|47.42|46.02|152
1661414700000|2022-08-25 08:05:00|47.51|46.11|47.5|46.1|47.66|46.26|47.5|46.1|217
1661415000000|2022-08-25 08:10:00|47.49|46.09|47.54|46.14|47.56|46.16|47.47|46.07|141
1661415300000|2022-08-25 08:15:00|47.53|46.13|47.43|46.03|47.53|46.13|47.4|46|133
1661415600000|2022-08-25 08:20:00|47.42|46.02|47.39|45.99|47.47|46.07|47.39|45.99|96
1661415900000|2022-08-25 08:25:00|47.4|46|47.39|45.99|47.41|46.01|47.36|45.96|105
1661416200000|2022-08-25 08:30:00|47.38|45.98|47.35|45.95|47.39|45.99|47.34|45.94|94
1661416500000|2022-08-25 08:35:00|47.34|45.94|47.39|45.99|47.39|45.99|47.33|45.93|26
1661416800000|2022-08-25 08:40:00|47.4|46|47.33|45.93|47.41|46.01|47.29|45.89|102
1661417100000|2022-08-25 08:45:00|47.32|45.92|47.33|45.93|47.35|45.95|47.3|45.9|98
1661417400000|2022-08-25 08:50:00|47.32|45.92|47.21|45.81|47.33|45.93|47.21|45.81|112
1661417700000|2022-08-25 08:55:00|47.2|45.8|47.23|45.83|47.27|45.87|47.2|45.8|60
1661418000000|2022-08-25 09:00:00|47.22|45.82|47.19|45.79|47.28|45.88|47.19|45.79|80
1661418300000|2022-08-25 09:05:00|47.18|45.78|47.21|45.81|47.26|45.86|47.18|45.78|142
1661418600000|2022-08-25 09:10:00|47.2|45.8|47.19|45.79|47.22|45.82|47.18|45.78|78
1661418900000|2022-08-25 09:15:00|47.18|45.78|47.16|45.76|47.2|45.8|47.15|45.75|54
1661419200000|2022-08-25 09:20:00|47.17|45.77|47.17|45.77|47.22|45.82|47.16|45.76|72
1661419500000|2022-08-25 09:25:00|47.16|45.76|47.11|45.71|47.17|45.77|47.11|45.71|25
1661419800000|2022-08-25 09:30:00|47.12|45.72|47.12|45.72|47.13|45.73|47.1|45.7|29
1661420100000|2022-08-25 09:35:00|47.13|45.73|47.11|45.71|47.13|45.73|47.1|45.7|41
1661420400000|2022-08-25 09:40:00|47.1|45.7|47.19|45.79|47.19|45.79|47.1|45.7|45
1661420700000|2022-08-25 09:45:00|47.2|45.8|47.14|45.74|47.23|45.83|47.13|45.73|51
1661421000000|2022-08-25 09:50:00|47.13|45.73|47.22|45.82|47.24|45.84|47.09|45.69|86
1661421300000|2022-08-25 09:55:00|47.21|45.81|47.26|45.86|47.31|45.91|47.21|45.81|76
1661421600000|2022-08-25 10:00:00|47.25|45.85|47.2|45.8|47.27|45.87|47.2|45.8|57
1661421900000|2022-08-25 10:05:00|47.19|45.79|47.15|45.75|47.21|45.81|47.1|45.7|78
1661422200000|2022-08-25 10:10:00|47.14|45.74|47.19|45.79|47.21|45.81|47.14|45.74|70
1661422500000|2022-08-25 10:15:00|47.18|45.78|47.19|45.79|47.19|45.79|47.15|45.75|42
1661422800000|2022-08-25 10:20:00|47.18|45.78|47.32|45.92|47.33|45.93|47.17|45.77|68
1661423100000|2022-08-25 10:25:00|47.33|45.93|47.31|45.91|47.38|45.98|47.29|45.89|92
1661423400000|2022-08-25 10:30:00|47.32|45.92|47.34|45.94|47.35|45.95|47.24|45.84|45
1661423700000|2022-08-25 10:35:00|47.33|45.93|47.27|45.87|47.34|45.94|47.22|45.82|87
1661424000000|2022-08-25 10:40:00|47.26|45.86|47.25|45.85|47.27|45.87|47.2|45.8|118
1661424300000|2022-08-25 10:45:00|47.24|45.84|47.17|45.77|47.24|45.84|47.16|45.76|104
1661424600000|2022-08-25 10:50:00|47.18|45.78|47.02|45.62|47.18|45.78|46.94|45.54|153
1661424900000|2022-08-25 10:55:00|47.03|45.63|46.95|45.55|47.04|45.64|46.95|45.55|67
1661425200000|2022-08-25 11:00:00|46.94|45.54|47.01|45.61|47.02|45.62|46.88|45.48|140
1661425500000|2022-08-25 11:05:00|47.02|45.62|47.06|45.66|47.09|45.69|47|45.6|58
1661425800000|2022-08-25 11:10:00|47.05|45.65|47.18|45.78|47.18|45.78|47.05|45.65|104
1661426100000|2022-08-25 11:15:00|47.17|45.77|47.2|45.8|47.22|45.82|47.1|45.7|130
1661426400000|2022-08-25 11:20:00|47.21|45.81|47.25|45.85|47.25|45.85|47.15|45.75|99
1661426700000|2022-08-25 11:25:00|47.24|45.84|47.19|45.79|47.26|45.86|47.19|45.79|60
1661427000000|2022-08-25 11:30:00|47.18|45.78|47.14|45.74|47.21|45.81|47.12|45.72|49
1661427300000|2022-08-25 11:35:00|47.15|45.75|47.18|45.78|47.22|45.82|47.15|45.75|21
1661427600000|2022-08-25 11:40:00|47.2|45.8|47.13|45.73|47.2|45.8|47.11|45.71|41
1661427900000|2022-08-25 11:45:00|47.14|45.74|47.19|45.79|47.19|45.79|47.08|45.68|128
1661428200000|2022-08-25 11:50:00|47.18|45.78|47.13|45.73|47.18|45.78|47.13|45.73|72
1661428500000|2022-08-25 11:55:00|47.14|45.74|47.2|45.8|47.23|45.83|47.13|45.73|106
1661428800000|2022-08-25 12:00:00|47.19|45.79|47.24|45.84|47.32|45.92|47.19|45.79|134
1661429100000|2022-08-25 12:05:00|47.23|45.83|47.15|45.75|47.24|45.84|47.14|45.74|43
1661429400000|2022-08-25 12:10:00|47.16|45.76|47.05|45.65|47.17|45.77|47.05|45.65|68
1661429700000|2022-08-25 12:15:00|47.04|45.64|47.02|45.62|47.04|45.64|46.96|45.56|59
1661430000000|2022-08-25 12:20:00|47.01|45.61|47.04|45.64|47.07|45.67|46.97|45.57|58
1661430300000|2022-08-25 12:25:00|47.05|45.65|47.19|45.79|47.19|45.79|46.98|45.58|85
1661430600000|2022-08-25 12:30:00|47.2|45.8|47.1|45.7|47.21|45.81|47.04|45.64|165
1661430900000|2022-08-25 12:35:00|47.09|45.69|47.25|45.85|47.28|45.88|47.09|45.69|79
1661431200000|2022-08-25 12:40:00|47.26|45.86|47.12|45.72|47.31|45.91|47.1|45.7|139
1661431500000|2022-08-25 12:45:00|47.11|45.71|47.02|45.62|47.19|45.79|47|45.6|154
1661431800000|2022-08-25 12:50:00|47.01|45.61|47.15|45.75|47.15|45.75|46.99|45.59|153
1661432100000|2022-08-25 12:55:00|47.14|45.74|47.1|45.7|47.15|45.75|47.02|45.62|100
1661432400000|2022-08-25 13:00:00|47.09|45.69|47.06|45.66|47.09|45.69|47|45.6|61
1661432700000|2022-08-25 13:05:00|47.05|45.65|47.02|45.62|47.09|45.69|46.95|45.55|72
1661433000000|2022-08-25 13:10:00|47.01|45.61|47.07|45.67|47.08|45.68|46.98|45.58|73
1661433300000|2022-08-25 13:15:00|47.06|45.66|46.95|45.55|47.07|45.67|46.95|45.55|74
1661433600000|2022-08-25 13:20:00|46.94|45.54|46.97|45.57|47.03|45.63|46.92|45.52|99
1661433900000|2022-08-25 13:25:00|46.98|45.58|47.11|45.71|47.15|45.75|46.97|45.57|63
1661434200000|2022-08-25 13:30:00|47.12|45.72|47.08|45.68|47.12|45.72|47.03|45.63|228
1661434500000|2022-08-25 13:35:00|47.07|45.67|47.12|45.72|47.14|45.74|47.02|45.62|135
1661434800000|2022-08-25 13:40:00|47.13|45.73|47.03|45.63|47.13|45.73|47.01|45.61|133
1661435100000|2022-08-25 13:45:00|47.02|45.62|47.04|45.64|47.11|45.71|47.01|45.61|78
1661435400000|2022-08-25 13:50:00|47.03|45.63|47.11|45.71|47.15|45.75|46.99|45.59|107
1661435700000|2022-08-25 13:55:00|47.12|45.72|47.24|45.84|47.26|45.86|47.12|45.72|104
1661436000000|2022-08-25 14:00:00|47.25|45.85|47.26|45.86|47.31|45.91|47.23|45.83|130
1661436300000|2022-08-25 14:05:00|47.25|45.85|47.16|45.76|47.26|45.86|47.11|45.71|143
1661436600000|2022-08-25 14:10:00|47.15|45.75|47.18|45.78|47.23|45.83|47.15|45.75|127
1661436900000|2022-08-25 14:15:00|47.19|45.79|47.11|45.71|47.24|45.84|47.1|45.7|109
1661437200000|2022-08-25 14:20:00|47.1|45.7|47.33|45.93|47.34|45.94|47.1|45.7|72
1661437500000|2022-08-25 14:25:00|47.34|45.94|47.25|45.85|47.36|45.96|47.21|45.81|103
1661437800000|2022-08-25 14:30:00|47.26|45.86|47.35|45.95|47.44|46.04|47.26|45.86|143
1661438100000|2022-08-25 14:35:00|47.36|45.96|47.41|46.01|47.45|46.05|47.34|45.94|106
1661438400000|2022-08-25 14:40:00|47.42|46.02|47.36|45.96|47.44|46.04|47.36|45.96|85
1661438700000|2022-08-25 14:45:00|47.35|45.95|47.35|45.95|47.41|46.01|47.29|45.89|95
1661439000000|2022-08-25 14:50:00|47.36|45.96|47.25|45.85|47.37|45.97|47.24|45.84|92
1661439300000|2022-08-25 14:55:00|47.24|45.84|47.26|45.86|47.32|45.92|47.13|45.73|124
1661439600000|2022-08-25 15:00:00|47.27|45.87|47.25|45.85|47.31|45.91|47.23|45.83|144
1661439900000|2022-08-25 15:05:00|47.24|45.84|47.36|45.96|47.36|45.96|47.23|45.83|84
1661440200000|2022-08-25 15:10:00|47.37|45.97|47.26|45.86|47.44|46.04|47.26|45.86|172
1661440500000|2022-08-25 15:15:00|47.28|45.88|47.19|45.79|47.3|45.9|47.18|45.78|234
1661440800000|2022-08-25 15:20:00|47.18|45.78|46.87|45.47|47.19|45.79|46.84|45.44|245
1661441100000|2022-08-25 15:25:00|46.88|45.48|46.81|45.41|46.89|45.49|46.75|45.35|238
1661441400000|2022-08-25 15:30:00|46.8|45.4|46.85|45.45|46.93|45.53|46.79|45.39|122
1661441700000|2022-08-25 15:35:00|46.84|45.44|46.86|45.46|46.9|45.5|46.83|45.43|84
1661442000000|2022-08-25 15:40:00|46.85|45.45|46.89|45.49|46.91|45.51|46.82|45.42|141
1661442300000|2022-08-25 15:45:00|46.9|45.5|46.88|45.48|46.91|45.51|46.83|45.43|73
1661442600000|2022-08-25 15:50:00|46.87|45.47|46.84|45.44|46.9|45.5|46.79|45.39|103
1661442900000|2022-08-25 15:55:00|46.83|45.43|46.92|45.52|46.92|45.52|46.81|45.41|50
1661443200000|2022-08-25 16:00:00|46.93|45.53|46.86|45.46|46.93|45.53|46.8|45.4|94
1661443500000|2022-08-25 16:05:00|46.85|45.45|46.87|45.47|46.94|45.54|46.82|45.42|119
1661443800000|2022-08-25 16:10:00|46.86|45.46|46.74|45.34|46.9|45.5|46.74|45.34|96
1661444100000|2022-08-25 16:15:00|46.75|45.35|46.86|45.46|46.86|45.46|46.71|45.31|148
1661444400000|2022-08-25 16:20:00|46.87|45.47|46.74|45.34|46.87|45.47|46.71|45.31|111
1661444700000|2022-08-25 16:25:00|46.73|45.33|46.86|45.46|46.86|45.46|46.73|45.33|104
1661445000000|2022-08-25 16:30:00|46.88|45.48|46.88|45.48|46.9|45.5|46.78|45.38|112
1661445300000|2022-08-25 16:35:00|46.89|45.49|46.85|45.45|46.9|45.5|46.81|45.41|82
1661445600000|2022-08-25 16:40:00|46.84|45.44|46.79|45.39|46.85|45.45|46.72|45.32|88
1661445900000|2022-08-25 16:45:00|46.8|45.4|46.57|45.17|46.8|45.4|46.57|45.17|152
1661446200000|2022-08-25 16:50:00|46.58|45.18|46.61|45.21|46.61|45.21|46.57|45.17|60
1661446500000|2022-08-25 16:55:00|46.6|45.2|46.64|45.24|46.66|45.26|46.59|45.19|67
1661446800000|2022-08-25 17:00:00|46.63|45.23|46.67|45.27|46.69|45.29|46.6|45.2|94
1661447100000|2022-08-25 17:05:00|46.68|45.28|46.84|45.44|46.88|45.48|46.67|45.27|70
1661447400000|2022-08-25 17:10:00|46.83|45.43|46.91|45.51|46.91|45.51|46.82|45.42|43
1661447700000|2022-08-25 17:15:00|46.9|45.5|47|45.6|47.06|45.66|46.9|45.5|79
1661448000000|2022-08-25 17:20:00|46.99|45.59|47.06|45.66|47.06|45.66|46.95|45.55|60
1661448300000|2022-08-25 17:25:00|47.07|45.67|47.1|45.7|47.13|45.73|47.02|45.62|35
1661448600000|2022-08-25 17:30:00|47.09|45.69|47.17|45.77|47.18|45.78|47.08|45.68|113
1661448900000|2022-08-25 17:35:00|47.18|45.78|47.27|45.87|47.27|45.87|47.17|45.77|96
1661449200000|2022-08-25 17:40:00|47.26|45.86|47.2|45.8|47.28|45.88|47.17|45.77|102
1661449500000|2022-08-25 17:45:00|47.19|45.79|47.2|45.8|47.28|45.88|47.19|45.79|74
1661449800000|2022-08-25 17:50:00|47.19|45.79|47.24|45.84|47.24|45.84|47.12|45.72|58
1661450100000|2022-08-25 17:55:00|47.25|45.85|47.22|45.82|47.25|45.85|47.19|45.79|35
1661450400000|2022-08-25 18:00:00|47.21|45.81|47.12|45.72|47.23|45.83|47.12|45.72|54
1661450700000|2022-08-25 18:05:00|47.11|45.71|47.23|45.83|47.24|45.84|47.11|45.71|41
1661451000000|2022-08-25 18:10:00|47.24|45.84|47.34|45.94|47.34|45.94|47.24|45.84|61
1661451300000|2022-08-25 18:15:00|47.33|45.93|47.28|45.88|47.36|45.96|47.22|45.82|64
1661451600000|2022-08-25 18:20:00|47.27|45.87|47.25|45.85|47.28|45.88|47.16|45.76|58
1661451900000|2022-08-25 18:25:00|47.24|45.84|47.24|45.84|47.27|45.87|47.2|45.8|75
1661452200000|2022-08-25 18:30:00|47.23|45.83|47.2|45.8|47.26|45.86|47.18|45.78|98
1661452500000|2022-08-25 18:35:00|47.21|45.81|47.17|45.77|47.24|45.84|47.16|45.76|123
1661452800000|2022-08-25 18:40:00|47.16|45.76|47.25|45.85|47.3|45.9|47.16|45.76|60
1661453100000|2022-08-25 18:45:00|47.24|45.84|47.16|45.76|47.25|45.85|47.12|45.72|139
1661453400000|2022-08-25 18:50:00|47.15|45.75|47.14|45.74|47.18|45.78|47.14|45.74|90
1661453700000|2022-08-25 18:55:00|47.13|45.73|47.18|45.78|47.18|45.78|47.11|45.71|50
1661454000000|2022-08-25 19:00:00|47.17|45.77|47.24|45.84|47.24|45.84|47.13|45.73|46
1661454300000|2022-08-25 19:05:00|47.23|45.83|47.13|45.73|47.24|45.84|47.12|45.72|52
1661454600000|2022-08-25 19:10:00|47.12|45.72|47.2|45.8|47.22|45.82|47.11|45.71|82
1661454900000|2022-08-25 19:15:00|47.19|45.79|47.21|45.81|47.23|45.83|47.11|45.71|49
1661455200000|2022-08-25 19:20:00|47.22|45.82|47.28|45.88|47.34|45.94|47.22|45.82|119
1661455500000|2022-08-25 19:25:00|47.27|45.87|47.31|45.91|47.33|45.93|47.25|45.85|62
1661455800000|2022-08-25 19:30:00|47.3|45.9|47.32|45.92|47.33|45.93|47.26|45.86|92
1661456100000|2022-08-25 19:35:00|47.33|45.93|47.32|45.92|47.36|45.96|47.28|45.88|74
1661456400000|2022-08-25 19:40:00|47.33|45.93|47.37|45.97|47.39|45.99|47.31|45.91|59
1661456700000|2022-08-25 19:45:00|47.36|45.96|47.43|46.03|47.45|46.05|47.34|45.94|60
1661457000000|2022-08-25 19:50:00|47.42|46.02|47.41|46.01|47.43|46.03|47.3|45.9|79
1661457300000|2022-08-25 19:55:00|47.4|46|47.48|46.08|47.51|46.11|47.4|46|63
1661457600000|2022-08-25 20:00:00|47.49|46.09|47.45|46.05|47.53|46.13|47.42|46.02|112
1661457900000|2022-08-25 20:05:00|47.46|46.06|47.49|46.09|47.59|46.19|47.46|46.06|105
1661458200000|2022-08-25 20:10:00|47.48|46.08|47.48|46.08|47.55|46.15|47.43|46.03|118
1661458500000|2022-08-25 20:15:00|47.49|46.09|47.5|46.1|47.54|46.14|47.42|46.02|84
1661458800000|2022-08-25 20:20:00|47.51|46.11|47.37|45.97|47.51|46.11|47.35|45.95|95
1661459100000|2022-08-25 20:25:00|47.38|45.98|47.37|45.97|47.4|46|47.29|45.89|70
1661459400000|2022-08-25 20:30:00|47.36|45.96|47.39|45.99|47.4|46|47.31|45.91|100
1661459700000|2022-08-25 20:35:00|47.4|46|47.46|46.06|47.46|46.06|47.39|45.99|47
1661460000000|2022-08-25 20:40:00|47.47|46.07|47.94|46.54|47.96|46.56|47.47|46.07|222
1661460300000|2022-08-25 20:45:00|47.95|46.55|48.01|46.61|48.1|46.7|47.94|46.54|164
1661460600000|2022-08-25 20:50:00|48.02|46.62|48.02|46.62|48.08|46.68|48|46.6|85
1661460900000|2022-08-25 20:55:00|48.03|46.63|47.99|46.59|48.05|46.65|47.99|46.59|91
1661461200000|2022-08-25 21:00:00|48|46.6|47.94|46.54|48.05|46.65|47.89|46.49|70
1661461500000|2022-08-25 21:05:00|47.93|46.53|47.78|46.38|47.95|46.55|47.77|46.37|52
1661461800000|2022-08-25 21:10:00|47.77|46.37|47.88|46.48|47.9|46.5|47.76|46.36|96
1661462100000|2022-08-25 21:15:00|47.87|46.47|47.76|46.36|47.88|46.48|47.72|46.32|58
1661462400000|2022-08-25 21:20:00|47.75|46.35|47.9|46.5|47.91|46.51|47.72|46.32|74
1661462700000|2022-08-25 21:25:00|47.91|46.51|47.85|46.45|47.91|46.51|47.85|46.45|64
1661463000000|2022-08-25 21:30:00|47.84|46.44|47.84|46.44|47.85|46.45|47.83|46.43|21
1661463300000|2022-08-25 21:35:00|47.85|46.45|47.84|46.44|47.85|46.45|47.84|46.44|14
1661463600000|2022-08-25 21:40:00|47.83|46.43|47.77|46.37|47.84|46.44|47.76|46.36|19
1661463900000|2022-08-25 21:45:00|47.78|46.38|47.8|46.4|47.81|46.41|47.78|46.38|25
1661464200000|2022-08-25 21:50:00|47.79|46.39|47.64|46.24|47.8|46.4|47.64|46.24|84
1661464500000|2022-08-25 21:55:00|47.65|46.25|47.69|46.29|47.7|46.3|47.65|46.25|67
1661464800000|2022-08-25 22:00:00|47.7|46.3|47.59|46.19|47.75|46.35|47.58|46.18|134
1661465100000|2022-08-25 22:05:00|47.6|46.2|47.61|46.21|47.61|46.21|47.55|46.15|72
1661465400000|2022-08-25 22:10:00|47.59|46.19|47.51|46.11|47.6|46.2|47.48|46.08|68
1661465700000|2022-08-25 22:15:00|47.52|46.12|47.46|46.06|47.53|46.13|47.46|46.06|36
1661466000000|2022-08-25 22:20:00|47.45|46.05|47.4|46|47.46|46.06|47.4|46|124
1661466300000|2022-08-25 22:25:00|47.41|46.01|47.36|45.96|47.41|46.01|47.34|45.94|79
1661466600000|2022-08-25 22:30:00|47.37|45.97|47.38|45.98|47.41|46.01|47.36|45.96|117
1661466900000|2022-08-25 22:35:00|47.39|45.99|47.4|46|47.46|46.06|47.37|45.97|166
1661467200000|2022-08-25 22:40:00|47.41|46.01|47.39|45.99|47.43|46.03|47.39|45.99|111
1661467500000|2022-08-25 22:45:00|47.4|46|47.35|45.95|47.43|46.03|47.35|45.95|115
1661467800000|2022-08-25 22:50:00|47.36|45.96|47.07|45.67|47.36|45.96|46.93|45.53|277
1661468100000|2022-08-25 22:55:00|47.08|45.68|47.13|45.73|47.2|45.8|47.06|45.66|208
1661468400000|2022-08-25 23:00:00|47.12|45.72|47.13|45.73|47.16|45.76|46.99|45.59|237
1661468700000|2022-08-25 23:05:00|47.14|45.74|47.09|45.69|47.17|45.77|47.07|45.67|104
1661469000000|2022-08-25 23:10:00|47.1|45.7|47.1|45.7|47.17|45.77|47.07|45.67|96
1661469300000|2022-08-25 23:15:00|47.09|45.69|47.14|45.74|47.18|45.78|47.03|45.63|81
1661469600000|2022-08-25 23:20:00|47.13|45.73|47.16|45.76|47.17|45.77|47.11|45.71|128
1661469900000|2022-08-25 23:25:00|47.17|45.77|47.25|45.85|47.28|45.88|47.16|45.76|90
1661470200000|2022-08-25 23:30:00|47.26|45.86|47.2|45.8|47.28|45.88|47.19|45.79|74
1661470500000|2022-08-25 23:35:00|47.21|45.81|47.19|45.79|47.23|45.83|47.17|45.77|49
1661470800000|2022-08-25 23:40:00|47.18|45.78|47.17|45.77|47.27|45.87|47.16|45.76|81
1661471100000|2022-08-25 23:45:00|47.18|45.78|47.18|45.78|47.26|45.86|47.16|45.76|89
1661471400000|2022-08-25 23:50:00|47.17|45.77|47.13|45.73|47.2|45.8|47.1|45.7|41
1661471700000|2022-08-25 23:55:00|47.14|45.74|47.14|45.74|47.2|45.8|47.13|45.73|109
1661472000000|2022-08-26 00:00:00|47.15|45.75|47.05|45.65|47.15|45.75|47.04|45.64|182
1661472300000|2022-08-26 00:05:00|47.04|45.64|46.81|45.41|47.1|45.7|46.81|45.41|183
1661472600000|2022-08-26 00:10:00|46.82|45.42|46.89|45.49|46.91|45.51|46.78|45.38|284
1661472900000|2022-08-26 00:15:00|46.9|45.5|46.9|45.5|46.93|45.53|46.81|45.41|207
1661473200000|2022-08-26 00:20:00|46.91|45.51|47.05|45.65|47.08|45.68|46.88|45.48|208
1661473500000|2022-08-26 00:25:00|47.06|45.66|47.04|45.64|47.12|45.72|47.04|45.64|94
1661473800000|2022-08-26 00:30:00|47.05|45.65|47.14|45.74|47.16|45.76|47.02|45.62|162
1661474100000|2022-08-26 00:35:00|47.13|45.73|47.04|45.64|47.14|45.74|47.04|45.64|104
1661474400000|2022-08-26 00:40:00|47.05|45.65|46.99|45.59|47.07|45.67|46.97|45.57|193
1661474700000|2022-08-26 00:45:00|47|45.6|46.88|45.48|47.02|45.62|46.87|45.47|140
1661475000000|2022-08-26 00:50:00|46.87|45.47|46.85|45.45|46.89|45.49|46.78|45.38|168
1661475300000|2022-08-26 00:55:00|46.86|45.46|46.96|45.56|46.98|45.58|46.84|45.44|158
1661475600000|2022-08-26 01:00:00|46.95|45.55|46.93|45.53|46.98|45.58|46.91|45.51|132
1661475900000|2022-08-26 01:05:00|46.92|45.52|47|45.6|47.01|45.61|46.9|45.5|113
1661476200000|2022-08-26 01:10:00|47.01|45.61|47.02|45.62|47.03|45.63|46.95|45.55|63
1661476500000|2022-08-26 01:15:00|47.03|45.63|47.08|45.68|47.08|45.68|46.99|45.59|97
1661476800000|2022-08-26 01:20:00|47.09|45.69|47.06|45.66|47.12|45.72|47.05|45.65|153
1661477100000|2022-08-26 01:25:00|47.05|45.65|47.12|45.72|47.14|45.74|46.99|45.59|143
1661477400000|2022-08-26 01:30:00|47.11|45.71|47.06|45.66|47.14|45.74|47.05|45.65|131
1661477700000|2022-08-26 01:35:00|47.05|45.65|47.1|45.7|47.15|45.75|47.05|45.65|144
1661478000000|2022-08-26 01:40:00|47.11|45.71|47.11|45.71|47.14|45.74|47.09|45.69|59
1661478300000|2022-08-26 01:45:00|47.1|45.7|47.1|45.7|47.17|45.77|47.1|45.7|65
1661478600000|2022-08-26 01:50:00|47.11|45.71|47.16|45.76|47.17|45.77|47.1|45.7|34
1661478900000|2022-08-26 01:55:00|47.17|45.77|47.16|45.76|47.18|45.78|47.14|45.74|80
1661479200000|2022-08-26 02:00:00|47.17|45.77|47.18|45.78|47.2|45.8|47.14|45.74|73
1661479500000|2022-08-26 02:05:00|47.19|45.79|47.19|45.79|47.22|45.82|47.19|45.79|65
1661479800000|2022-08-26 02:10:00|47.2|45.8|47.21|45.81|47.21|45.81|47.15|45.75|110
1661480100000|2022-08-26 02:15:00|47.2|45.8|47.26|45.86|47.27|45.87|47.19|45.79|75
1661480400000|2022-08-26 02:20:00|47.25|45.85|47.32|45.92|47.32|45.92|47.25|45.85|80
1661480700000|2022-08-26 02:25:00|47.31|45.91|47.34|45.94|47.34|45.94|47.28|45.88|100
1661481000000|2022-08-26 02:30:00|47.35|45.95|47.28|45.88|47.35|45.95|47.26|45.86|76
1661481300000|2022-08-26 02:35:00|47.29|45.89|47.28|45.88|47.35|45.95|47.27|45.87|57
1661481600000|2022-08-26 02:40:00|47.29|45.89|47.24|45.84|47.33|45.93|47.24|45.84|62
1661481900000|2022-08-26 02:45:00|47.23|45.83|47.26|45.86|47.27|45.87|47.2|45.8|74
1661482200000|2022-08-26 02:50:00|47.27|45.87|47.25|45.85|47.31|45.91|47.23|45.83|68
1661482500000|2022-08-26 02:55:00|47.26|45.86|47.37|45.97|47.37|45.97|47.24|45.84|62
1661482800000|2022-08-26 03:00:00|47.36|45.96|47.33|45.93|47.36|45.96|47.27|45.87|40
1661483100000|2022-08-26 03:05:00|47.34|45.94|47.33|45.93|47.41|46.01|47.33|45.93|50
1661483400000|2022-08-26 03:10:00|47.32|45.92|47.43|46.03|47.45|46.05|47.28|45.88|48
1661483700000|2022-08-26 03:15:00|47.42|46.02|47.36|45.96|47.42|46.02|47.32|45.92|45
1661484000000|2022-08-26 03:20:00|47.37|45.97|47.34|45.94|47.43|46.03|47.34|45.94|70
1661484300000|2022-08-26 03:25:00|47.36|45.96|47.4|46|47.43|46.03|47.35|45.95|21
1661484600000|2022-08-26 03:30:00|47.41|46.01|47.41|46.01|47.44|46.04|47.38|45.98|63
1661484900000|2022-08-26 03:35:00|47.42|46.02|47.47|46.07|47.47|46.07|47.41|46.01|20
1661485200000|2022-08-26 03:40:00|47.46|46.06|47.45|46.05|47.48|46.08|47.44|46.04|34
1661485500000|2022-08-26 03:45:00|47.44|46.04|47.45|46.05|47.48|46.08|47.43|46.03|36
1661485800000|2022-08-26 03:50:00|47.46|46.06|47.48|46.08|47.48|46.08|47.44|46.04|39
1661486100000|2022-08-26 03:55:00|47.47|46.07|47.46|46.06|47.56|46.16|47.46|46.06|74
1661486400000|2022-08-26 04:00:00|47.45|46.05|47.49|46.09|47.5|46.1|47.43|46.03|99
1661486700000|2022-08-26 04:05:00|47.48|46.08|47.62|46.22|47.62|46.22|47.48|46.08|42
1661487000000|2022-08-26 04:10:00|47.61|46.21|47.58|46.18|47.62|46.22|47.53|46.13|64
1661487300000|2022-08-26 04:15:00|47.59|46.19|47.54|46.14|47.62|46.22|47.54|46.14|63
1661487600000|2022-08-26 04:20:00|47.55|46.15|47.64|46.24|47.64|46.24|47.54|46.14|47
1661487900000|2022-08-26 04:25:00|47.63|46.23|47.58|46.18|47.64|46.24|47.56|46.16|62
1661488200000|2022-08-26 04:30:00|47.57|46.17|47.51|46.11|47.61|46.21|47.48|46.08|66
1661488500000|2022-08-26 04:35:00|47.5|46.1|47.47|46.07|47.52|46.12|47.47|46.07|58
1661488800000|2022-08-26 04:40:00|47.48|46.08|47.51|46.11|47.57|46.17|47.48|46.08|34
1661489100000|2022-08-26 04:45:00|47.5|46.1|47.73|46.33|47.76|46.36|47.49|46.09|121
1661489400000|2022-08-26 04:50:00|47.74|46.34|47.94|46.54|48.07|46.67|47.73|46.33|194
1661489700000|2022-08-26 04:55:00|47.92|46.52|47.86|46.46|47.92|46.52|47.83|46.43|81
1661490000000|2022-08-26 05:00:00|47.87|46.47|47.77|46.37|47.98|46.58|47.77|46.37|120
1661490300000|2022-08-26 05:05:00|47.79|46.39|47.85|46.45|47.99|46.59|47.79|46.39|99
1661490600000|2022-08-26 05:10:00|47.84|46.44|47.65|46.25|47.88|46.48|47.61|46.21|183
1661490900000|2022-08-26 05:15:00|47.64|46.24|47.73|46.33|47.81|46.41|47.64|46.24|165
1661491200000|2022-08-26 05:20:00|47.74|46.34|47.32|45.92|47.76|46.36|47.32|45.92|191
1661491500000|2022-08-26 05:25:00|47.33|45.93|47.18|45.78|47.36|45.96|47.13|45.73|315
1661491800000|2022-08-26 05:30:00|47.17|45.77|47.25|45.85|47.3|45.9|47.14|45.74|184
1661492100000|2022-08-26 05:35:00|47.24|45.84|47.31|45.91|47.35|45.95|47.22|45.82|116
1661492400000|2022-08-26 05:40:00|47.3|45.9|47.34|45.94|47.35|45.95|47.29|45.89|84
1661492700000|2022-08-26 05:45:00|47.33|45.93|47.36|45.96|47.36|45.96|47.31|45.91|70
1661493000000|2022-08-26 05:50:00|47.35|45.95|47.5|46.1|47.52|46.12|47.34|45.94|105
1661493300000|2022-08-26 05:55:00|47.49|46.09|47.43|46.03|47.53|46.13|47.38|45.98|99
1661493600000|2022-08-26 06:00:00|47.42|46.02|47.4|46|47.47|46.07|47.37|45.97|86
1661493900000|2022-08-26 06:05:00|47.41|46.01|47.33|45.93|47.41|46.01|47.31|45.91|111
1661494200000|2022-08-26 06:10:00|47.32|45.92|47.5|46.1|47.51|46.11|47.32|45.92|104
1661494500000|2022-08-26 06:15:00|47.51|46.11|47.59|46.19|47.6|46.2|47.48|46.08|86
1661494800000|2022-08-26 06:20:00|47.6|46.2|47.67|46.27|47.76|46.36|47.6|46.2|111
1661495100000|2022-08-26 06:25:00|47.68|46.28|48.38|46.98|48.72|47.32|47.68|46.28|422
1661495400000|2022-08-26 06:30:00|48.37|46.97|48.74|47.34|48.75|47.35|48.31|46.91|481
1661495700000|2022-08-26 06:35:00|48.75|47.35|48.73|47.33|48.8|47.4|48.67|47.27|338
1661496000000|2022-08-26 06:40:00|48.74|47.34|48.73|47.33|48.77|47.37|48.54|47.14|291
1661496300000|2022-08-26 06:45:00|48.72|47.32|48.65|47.25|48.87|47.47|48.6|47.2|269
1661496600000|2022-08-26 06:50:00|48.64|47.24|48.43|47.03|48.65|47.25|48.36|46.96|295
1661496900000|2022-08-26 06:55:00|48.42|47.02|48.58|47.18|48.76|47.36|48.42|47.02|213
1661497200000|2022-08-26 07:00:00|48.59|47.19|48.46|47.06|48.74|47.34|48.45|47.05|234
1661497500000|2022-08-26 07:05:00|48.45|47.05|48.49|47.09|48.51|47.11|48.23|46.83|226
1661497800000|2022-08-26 07:10:00|48.5|47.1|48.8|47.4|48.85|47.45|48.44|47.04|250
1661498100000|2022-08-26 07:15:00|48.79|47.39|48.68|47.28|48.85|47.45|48.52|47.12|222
1661498400000|2022-08-26 07:20:00|48.69|47.29|48.74|47.34|48.75|47.35|48.58|47.18|175
1661498700000|2022-08-26 07:25:00|48.75|47.35|48.84|47.44|48.85|47.45|48.65|47.25|144
1661499000000|2022-08-26 07:30:00|48.83|47.43|48.72|47.32|48.83|47.43|48.69|47.29|102
1661499300000|2022-08-26 07:35:00|48.71|47.31|48.7|47.3|48.78|47.38|48.68|47.28|98
1661499600000|2022-08-26 07:40:00|48.69|47.29|48.66|47.26|48.75|47.35|48.58|47.18|131
1661499900000|2022-08-26 07:45:00|48.67|47.27|48.77|47.37|48.79|47.39|48.66|47.26|99
1661500200000|2022-08-26 07:50:00|48.76|47.36|48.79|47.39|48.88|47.48|48.76|47.36|108
1661500500000|2022-08-26 07:55:00|48.8|47.4|48.89|47.49|48.9|47.5|48.69|47.29|117
1661500800000|2022-08-26 08:00:00|48.9|47.5|48.82|47.42|48.9|47.5|48.69|47.29|199
1661501100000|2022-08-26 08:05:00|48.81|47.41|48.88|47.48|48.9|47.5|48.81|47.41|179
1661501400000|2022-08-26 08:10:00|48.89|47.49|48.84|47.44|48.9|47.5|48.78|47.38|147
1661501700000|2022-08-26 08:15:00|48.85|47.45|48.9|47.5|48.9|47.5|48.76|47.36|124
1661502000000|2022-08-26 08:20:00|48.89|47.49|48.85|47.45|48.92|47.52|48.82|47.42|104
1661502300000|2022-08-26 08:25:00|48.84|47.44|48.55|47.15|48.85|47.45|48.47|47.07|243
1661502600000|2022-08-26 08:30:00|48.56|47.16|48.56|47.16|48.65|47.25|48.4|47|201
1661502900000|2022-08-26 08:35:00|48.55|47.15|48.44|47.04|48.55|47.15|48.44|47.04|95
1661503200000|2022-08-26 08:40:00|48.43|47.03|48.47|47.07|48.48|47.08|48.34|46.94|115
1661503500000|2022-08-26 08:45:00|48.48|47.08|48.58|47.18|48.62|47.22|48.42|47.02|136
1661503800000|2022-08-26 08:50:00|48.59|47.19|48.72|47.32|48.77|47.37|48.54|47.14|136
1661504100000|2022-08-26 08:55:00|48.71|47.31|48.56|47.16|48.75|47.35|48.51|47.11|86
1661504400000|2022-08-26 09:00:00|48.57|47.17|48.46|47.06|48.59|47.19|48.42|47.02|109
1661504700000|2022-08-26 09:05:00|48.47|47.07|48.42|47.02|48.47|47.07|48.22|46.82|185
1661505000000|2022-08-26 09:10:00|48.43|47.03|48.38|46.98|48.44|47.04|48.34|46.94|90
1661505300000|2022-08-26 09:15:00|48.39|46.99|48.36|46.96|48.4|47|48.3|46.9|54
1661505600000|2022-08-26 09:20:00|48.37|46.97|48.51|47.11|48.53|47.13|48.32|46.92|153
1661505900000|2022-08-26 09:25:00|48.52|47.12|48.49|47.09|48.54|47.14|48.45|47.05|107
1661506200000|2022-08-26 09:30:00|48.5|47.1|48.39|46.99|48.52|47.12|48.38|46.98|99
1661506500000|2022-08-26 09:35:00|48.4|47|48.34|46.94|48.41|47.01|48.31|46.91|61
1661506800000|2022-08-26 09:40:00|48.35|46.95|48.33|46.93|48.35|46.95|48.31|46.91|41
1661507100000|2022-08-26 09:45:00|48.32|46.92|48.17|46.77|48.34|46.94|48.14|46.74|105
1661507400000|2022-08-26 09:50:00|48.18|46.78|48.18|46.78|48.28|46.88|48.14|46.74|117
1661507700000|2022-08-26 09:55:00|48.17|46.77|48.22|46.82|48.25|46.85|48.08|46.68|115
1661508000000|2022-08-26 10:00:00|48.24|46.84|48.26|46.86|48.36|46.96|48.21|46.81|101
1661508300000|2022-08-26 10:05:00|48.25|46.85|48.24|46.84|48.27|46.87|48.22|46.82|37
1661508600000|2022-08-26 10:10:00|48.23|46.83|48.16|46.76|48.23|46.83|48.12|46.72|78
1661508900000|2022-08-26 10:15:00|48.17|46.77|48.2|46.8|48.21|46.81|48.06|46.66|90
1661509200000|2022-08-26 10:20:00|48.19|46.79|48.1|46.7|48.19|46.79|47.98|46.58|87
1661509500000|2022-08-26 10:25:00|48.09|46.69|47.98|46.58|48.11|46.71|47.96|46.56|68
1661509800000|2022-08-26 10:30:00|48|46.6|48.04|46.64|48.05|46.65|47.89|46.49|119
1661510100000|2022-08-26 10:35:00|48.03|46.63|47.82|46.42|48.03|46.63|47.62|46.22|204
1661510400000|2022-08-26 10:40:00|47.83|46.43|47.82|46.42|47.96|46.56|47.76|46.36|160
1661510700000|2022-08-26 10:45:00|47.83|46.43|47.73|46.33|47.83|46.43|47.67|46.27|144
1661511000000|2022-08-26 10:50:00|47.72|46.32|47.84|46.44|47.84|46.44|47.69|46.29|89
1661511300000|2022-08-26 10:55:00|47.85|46.45|47.82|46.42|47.88|46.48|47.79|46.39|84
1661511600000|2022-08-26 11:00:00|47.83|46.43|47.7|46.3|47.9|46.5|47.66|46.26|97
1661511900000|2022-08-26 11:05:00|47.71|46.31|47.4|46|47.72|46.32|47.21|45.81|343
1661512200000|2022-08-26 11:10:00|47.39|45.99|47.09|45.69|47.43|46.03|46.96|45.56|307
1661512500000|2022-08-26 11:15:00|47.1|45.7|47.23|45.83|47.26|45.86|47.06|45.66|256
1661512800000|2022-08-26 11:20:00|47.22|45.82|47.26|45.86|47.3|45.9|47.14|45.74|205
1661513100000|2022-08-26 11:25:00|47.25|45.85|47.32|45.92|47.33|45.93|47.2|45.8|149
1661513400000|2022-08-26 11:30:00|47.31|45.91|47.22|45.82|47.36|45.96|47.19|45.79|204
1661513700000|2022-08-26 11:35:00|47.23|45.83|47.26|45.86|47.29|45.89|47.11|45.71|198
1661514000000|2022-08-26 11:40:00|47.25|45.85|47.23|45.83|47.34|45.94|47.2|45.8|141
1661514300000|2022-08-26 11:45:00|47.22|45.82|47.19|45.79|47.26|45.86|47.17|45.77|129
1661514600000|2022-08-26 11:50:00|47.18|45.78|47.19|45.79|47.21|45.81|47.12|45.72|151
1661514900000|2022-08-26 11:55:00|47.18|45.78|47.18|45.78|47.2|45.8|47.14|45.74|144
1661515200000|2022-08-26 12:00:00|47.17|45.77|47.08|45.68|47.19|45.79|47.05|45.65|160
1661515500000|2022-08-26 12:05:00|47.07|45.67|47.1|45.7|47.16|45.76|47.07|45.67|129
1661515800000|2022-08-26 12:10:00|47.09|45.69|47.1|45.7|47.11|45.71|47.05|45.65|60
1661516100000|2022-08-26 12:15:00|47.11|45.71|47.31|45.91|47.31|45.91|47.1|45.7|95
1661516400000|2022-08-26 12:20:00|47.32|45.92|47.27|45.87|47.38|45.98|47.22|45.82|136
1661516700000|2022-08-26 12:25:00|47.28|45.88|47.59|46.19|47.61|46.21|47.24|45.84|177
1661517000000|2022-08-26 12:30:00|47.58|46.18|48.22|46.82|48.23|46.83|47.5|46.1|552
1661517300000|2022-08-26 12:35:00|48.23|46.83|48.08|46.68|48.29|46.89|47.96|46.56|343
1661517600000|2022-08-26 12:40:00|48.07|46.67|48.02|46.62|48.09|46.69|47.96|46.56|249
1661517900000|2022-08-26 12:45:00|48.03|46.63|48.16|46.76|48.22|46.82|48.01|46.61|240
1661518200000|2022-08-26 12:50:00|48.17|46.77|48.19|46.79|48.23|46.83|48.05|46.65|229
1661518500000|2022-08-26 12:55:00|48.2|46.8|48.25|46.85|48.35|46.95|48.18|46.78|290
1661518800000|2022-08-26 13:00:00|48.26|46.86|48.64|47.24|48.69|47.29|48.22|46.82|411
1661519100000|2022-08-26 13:05:00|48.65|47.25|48.22|46.82|48.69|47.29|48.09|46.69|351
1661519400000|2022-08-26 13:10:00|48.23|46.83|48.25|46.85|48.25|46.85|48.03|46.63|233
1661519700000|2022-08-26 13:15:00|48.26|46.86|48.28|46.88|48.33|46.93|48.06|46.66|242
1661520000000|2022-08-26 13:20:00|48.27|46.87|48.29|46.89|48.32|46.92|48.12|46.72|250
1661520300000|2022-08-26 13:25:00|48.28|46.88|48.23|46.83|48.29|46.89|48.18|46.78|211
1661520600000|2022-08-26 13:30:00|48.24|46.84|48.08|46.68|48.24|46.84|48.02|46.62|258
1661520900000|2022-08-26 13:35:00|48.09|46.69|48|46.6|48.11|46.71|47.91|46.51|147
1661521200000|2022-08-26 13:40:00|47.99|46.59|48.09|46.69|48.17|46.77|47.96|46.56|130
1661521500000|2022-08-26 13:45:00|48.08|46.68|48|46.6|48.12|46.72|48|46.6|162
1661521800000|2022-08-26 13:50:00|48.01|46.61|48.12|46.72|48.12|46.72|47.92|46.52|189
1661522100000|2022-08-26 13:55:00|48.13|46.73|48.41|47.01|48.56|47.16|48.13|46.73|318
1661522400000|2022-08-26 14:00:00|48.4|47|47.82|46.42|48.42|47.02|47.32|45.92|434
1661522700000|2022-08-26 14:05:00|47.81|46.41|48.49|47.09|48.49|47.09|47.74|46.34|370
1661523000000|2022-08-26 14:10:00|48.54|47.14|48.54|47.14|48.67|47.27|48.31|46.91|401
1661523300000|2022-08-26 14:15:00|48.53|47.13|48.37|46.97|48.58|47.18|48.14|46.74|320
1661523600000|2022-08-26 14:20:00|48.36|46.96|47.99|46.59|48.36|46.96|47.96|46.56|264
1661523900000|2022-08-26 14:25:00|48|46.6|47.85|46.45|48.08|46.68|47.75|46.35|241
1661524200000|2022-08-26 14:30:00|47.84|46.44|47.63|46.23|47.84|46.44|47.57|46.17|217
1661524500000|2022-08-26 14:35:00|47.62|46.22|47.32|45.92|47.64|46.24|47.18|45.78|260
1661524800000|2022-08-26 14:40:00|47.31|45.91|47.52|46.12|47.67|46.27|47.31|45.91|263
1661525100000|2022-08-26 14:45:00|47.51|46.11|47.86|46.46|47.86|46.46|47.44|46.04|229
1661525400000|2022-08-26 14:50:00|47.87|46.47|47.57|46.17|47.89|46.49|47.56|46.16|192
1661525700000|2022-08-26 14:55:00|47.56|46.16|47.49|46.09|47.59|46.19|47.37|45.97|209
1661526000000|2022-08-26 15:00:00|47.48|46.08|46.8|45.4|47.53|46.13|46.8|45.4|371
1661526300000|2022-08-26 15:05:00|46.81|45.41|46.9|45.5|47.07|45.67|46.81|45.41|357
1661526600000|2022-08-26 15:10:00|46.89|45.49|45.72|44.32|46.89|45.49|45.6|44.2|434
1661526900000|2022-08-26 15:15:00|45.73|44.33|45.49|44.09|45.94|44.54|45.4|44|395
1661527200000|2022-08-26 15:20:00|45.5|44.1|45.8|44.4|45.94|44.54|45.36|43.96|306
1661527500000|2022-08-26 15:25:00|45.81|44.41|45.72|44.32|45.87|44.47|45.6|44.2|254
1661527800000|2022-08-26 15:30:00|45.71|44.31|45.88|44.48|45.91|44.51|45.69|44.29|192
1661528100000|2022-08-26 15:35:00|45.89|44.49|45.89|44.49|46.03|44.63|45.81|44.41|188
1661528400000|2022-08-26 15:40:00|45.88|44.48|45.84|44.44|45.89|44.49|45.77|44.37|142
1661528700000|2022-08-26 15:45:00|45.83|44.43|45.9|44.5|45.96|44.56|45.82|44.42|155
1661529000000|2022-08-26 15:50:00|45.91|44.51|45.95|44.55|45.96|44.56|45.8|44.4|86
1661529300000|2022-08-26 15:55:00|45.96|44.56|45.85|44.45|45.96|44.56|45.83|44.43|69
1661529600000|2022-08-26 16:00:00|45.86|44.46|45.71|44.31|45.91|44.51|45.68|44.28|101
1661529900000|2022-08-26 16:05:00|45.73|44.33|45.76|44.36|45.8|44.4|45.7|44.3|63
1661530200000|2022-08-26 16:10:00|45.77|44.37|45.86|44.46|45.86|44.46|45.69|44.29|58
1661530500000|2022-08-26 16:15:00|45.87|44.47|45.61|44.21|45.87|44.47|45.58|44.18|60
1661530800000|2022-08-26 16:20:00|45.6|44.2|45.55|44.15|45.65|44.25|45.33|43.93|253
1661531100000|2022-08-26 16:25:00|45.54|44.14|45.24|43.84|45.54|44.14|45.08|43.68|238
1661531400000|2022-08-26 16:30:00|45.23|43.83|45.32|43.92|45.39|43.99|45.21|43.81|146
1661531700000|2022-08-26 16:35:00|45.31|43.91|45.22|43.82|45.33|43.93|45.17|43.77|84
1661532000000|2022-08-26 16:40:00|45.23|43.83|45.24|43.84|45.36|43.96|45.19|43.79|68
1661532300000|2022-08-26 16:45:00|45.23|43.83|45.39|43.99|45.39|43.99|45.22|43.82|54
1661532600000|2022-08-26 16:50:00|45.38|43.98|45.43|44.03|45.52|44.12|45.37|43.97|78
1661532900000|2022-08-26 16:55:00|45.42|44.02|45.48|44.08|45.52|44.12|45.39|43.99|50
1661533200000|2022-08-26 17:00:00|45.47|44.07|45.44|44.04|45.52|44.12|45.4|44|72
1661533500000|2022-08-26 17:05:00|45.45|44.05|45.49|44.09|45.5|44.1|45.45|44.05|29
1661533800000|2022-08-26 17:10:00|45.5|44.1|45.35|43.95|45.5|44.1|45.32|43.92|82
1661534100000|2022-08-26 17:15:00|45.34|43.94|45.13|43.73|45.38|43.98|45.11|43.71|97
1661534400000|2022-08-26 17:20:00|45.14|43.74|45.35|43.95|45.35|43.95|45.08|43.68|100
1661534700000|2022-08-26 17:25:00|45.34|43.94|45.25|43.85|45.38|43.98|45.25|43.85|56
1661535000000|2022-08-26 17:30:00|45.24|43.84|45.29|43.89|45.3|43.9|45.16|43.76|48
1661535300000|2022-08-26 17:35:00|45.28|43.88|45.22|43.82|45.31|43.91|45.21|43.81|55
1661535600000|2022-08-26 17:40:00|45.23|43.83|45.28|43.88|45.28|43.88|45.18|43.78|36
1661535900000|2022-08-26 17:45:00|45.29|43.89|45.18|43.78|45.3|43.9|45.17|43.77|60
1661536200000|2022-08-26 17:50:00|45.17|43.77|45.16|43.76|45.21|43.81|45.13|43.73|74
1661536500000|2022-08-26 17:55:00|45.17|43.77|45.01|43.61|45.19|43.79|44.96|43.56|71
1661536800000|2022-08-26 18:00:00|45|43.6|44.7|43.3|45.07|43.67|44.7|43.3|101
1661537100000|2022-08-26 18:05:00|44.69|43.29|44.63|43.23|44.87|43.47|44.56|43.16|255
1661537400000|2022-08-26 18:10:00|44.62|43.22|44.81|43.41|44.84|43.44|44.62|43.22|99
1661537700000|2022-08-26 18:15:00|44.8|43.4|44.72|43.32|44.86|43.46|44.62|43.22|137
1661538000000|2022-08-26 18:20:00|44.71|43.31|44.83|43.43|44.89|43.49|44.69|43.29|116
1661538300000|2022-08-26 18:25:00|44.84|43.44|44.72|43.32|44.84|43.44|44.65|43.25|74
1661538600000|2022-08-26 18:30:00|44.71|43.31|44.84|43.44|44.86|43.46|44.68|43.28|84
1661538900000|2022-08-26 18:35:00|44.83|43.43|44.91|43.51|44.94|43.54|44.8|43.4|77
1661539200000|2022-08-26 18:40:00|44.92|43.52|45.04|43.64|45.08|43.68|44.89|43.49|86
1661539500000|2022-08-26 18:45:00|45.05|43.65|45.04|43.64|45.11|43.71|45.01|43.61|75
1661539800000|2022-08-26 18:50:00|45.03|43.63|45.06|43.66|45.08|43.68|45|43.6|43
1661540100000|2022-08-26 18:55:00|45.07|43.67|45.14|43.74|45.2|43.8|45.06|43.66|59
1661540400000|2022-08-26 19:00:00|45.13|43.73|45.12|43.72|45.18|43.78|45.08|43.68|66
1661540700000|2022-08-26 19:05:00|45.11|43.71|44.99|43.59|45.14|43.74|44.94|43.54|67
1661541000000|2022-08-26 19:10:00|45|43.6|45.13|43.73|45.13|43.73|45|43.6|28
1661541300000|2022-08-26 19:15:00|45.12|43.72|45.11|43.71|45.15|43.75|45.08|43.68|43
1661541600000|2022-08-26 19:20:00|45.1|43.7|45.08|43.68|45.1|43.7|45|43.6|32
1661541900000|2022-08-26 19:25:00|45.09|43.69|45.13|43.73|45.15|43.75|45.09|43.69|31
1661542200000|2022-08-26 19:30:00|45.12|43.72|45.04|43.64|45.13|43.73|45.04|43.64|42
1661542500000|2022-08-26 19:35:00|45.05|43.65|45.07|43.67|45.08|43.68|45.02|43.62|37
1661542800000|2022-08-26 19:40:00|45.06|43.66|44.99|43.59|45.07|43.67|44.99|43.59|44
1661543100000|2022-08-26 19:45:00|45|43.6|45.04|43.64|45.04|43.64|44.93|43.53|45
1661543400000|2022-08-26 19:50:00|45.06|43.66|45.01|43.61|45.11|43.71|45.01|43.61|69
1661543700000|2022-08-26 19:55:00|45.02|43.62|44.98|43.58|45.07|43.67|44.98|43.58|52
1661544000000|2022-08-26 20:00:00|44.97|43.57|45.06|43.66|45.07|43.67|44.96|43.56|39
1661544300000|2022-08-26 20:05:00|45.05|43.65|45.14|43.74|45.15|43.75|45.05|43.65|50
1661544600000|2022-08-26 20:10:00|45.13|43.73|45.19|43.79|45.19|43.79|45.11|43.71|26
1661544900000|2022-08-26 20:15:00|45.18|43.78|45.1|43.7|45.18|43.78|45.07|43.67|21
1661545200000|2022-08-26 20:20:00|45.11|43.71|45.17|43.77|45.2|43.8|45.1|43.7|40
1661545500000|2022-08-26 20:25:00|45.18|43.78|45.09|43.69|45.19|43.79|45.07|43.67|28
1661545800000|2022-08-26 20:30:00|45.07|43.67|45.1|43.7|45.18|43.78|45.07|43.67|28
1661546100000|2022-08-26 20:35:00|45.11|43.71|45.17|43.77|45.17|43.77|45.11|43.71|15
1661546400000|2022-08-26 20:40:00|45.16|43.76|45.19|43.79|45.2|43.8|45.08|43.68|38
1661546700000|2022-08-26 20:45:00|45.18|43.78|45.16|43.76|45.22|43.82|45.11|43.71|30
1661547000000|2022-08-26 20:50:00|45.15|43.75|45.1|43.7|45.22|43.82|45.08|43.68|47
1661547300000|2022-08-26 20:55:00|45.09|43.69|45.18|43.78|45.21|43.81|45.09|43.69|32
1661583600000|2022-08-27 07:00:00|44.36|42.96|44.32|42.92|44.36|42.96|44.25|42.85|83
1661583900000|2022-08-27 07:05:00|44.33|42.93|44.35|42.95|44.36|42.96|44.27|42.87|65
1661584200000|2022-08-27 07:10:00|44.36|42.96|44.25|42.85|44.36|42.96|44.23|42.83|49
1661584500000|2022-08-27 07:15:00|44.26|42.86|44.3|42.9|44.39|42.99|44.25|42.85|67
1661584800000|2022-08-27 07:20:00|44.31|42.91|44.46|43.06|44.52|43.12|44.31|42.91|82
1661585100000|2022-08-27 07:25:00|44.47|43.07|44.48|43.08|44.51|43.11|44.42|43.02|75
1661585400000|2022-08-27 07:30:00|44.49|43.09|44.57|43.17|44.58|43.18|44.44|43.04|50
1661585700000|2022-08-27 07:35:00|44.56|43.16|44.62|43.22|44.62|43.22|44.48|43.08|79
1661586000000|2022-08-27 07:40:00|44.61|43.21|44.62|43.22|44.62|43.22|44.55|43.15|83
1661586300000|2022-08-27 07:45:00|44.61|43.21|44.62|43.22|44.64|43.24|44.56|43.16|65
1661586600000|2022-08-27 07:50:00|44.63|43.23|44.68|43.28|44.69|43.29|44.58|43.18|62
1661586900000|2022-08-27 07:55:00|44.67|43.27|44.82|43.42|44.84|43.44|44.65|43.25|134
1661587200000|2022-08-27 08:00:00|44.83|43.43|44.66|43.26|44.85|43.45|44.62|43.22|101
1661587500000|2022-08-27 08:05:00|44.65|43.25|44.66|43.26|44.73|43.33|44.65|43.25|63
1661587800000|2022-08-27 08:10:00|44.67|43.27|44.59|43.19|44.7|43.3|44.58|43.18|25
1661588100000|2022-08-27 08:15:00|44.58|43.18|44.69|43.29|44.71|43.31|44.57|43.17|54
1661588400000|2022-08-27 08:20:00|44.7|43.3|44.7|43.3|44.76|43.36|44.66|43.26|38
1661588700000|2022-08-27 08:25:00|44.71|43.31|44.79|43.39|44.79|43.39|44.7|43.3|25
1661589000000|2022-08-27 08:30:00|44.8|43.4|44.78|43.38|44.81|43.41|44.75|43.35|29
1661589300000|2022-08-27 08:35:00|44.79|43.39|44.83|43.43|44.83|43.43|44.75|43.35|33
1661589600000|2022-08-27 08:40:00|44.82|43.42|44.83|43.43|44.83|43.43|44.79|43.39|9
1661589900000|2022-08-27 08:45:00|44.84|43.44|44.81|43.41|44.85|43.45|44.77|43.37|38
1661590200000|2022-08-27 08:50:00|44.8|43.4|44.75|43.35|44.81|43.41|44.7|43.3|38
1661590500000|2022-08-27 08:55:00|44.76|43.36|44.67|43.27|44.78|43.38|44.6|43.2|64
1661590800000|2022-08-27 09:00:00|44.68|43.28|44.74|43.34|44.74|43.34|44.59|43.19|71
1661591100000|2022-08-27 09:05:00|44.73|43.33|44.71|43.31|44.73|43.33|44.64|43.24|79
1661591400000|2022-08-27 09:10:00|44.72|43.32|44.71|43.31|44.75|43.35|44.69|43.29|54
1661591700000|2022-08-27 09:15:00|44.7|43.3|44.66|43.26|44.73|43.33|44.61|43.21|40
1661592000000|2022-08-27 09:20:00|44.65|43.25|44.59|43.19|44.67|43.27|44.57|43.17|41
1661592300000|2022-08-27 09:25:00|44.61|43.21|44.57|43.17|44.63|43.23|44.56|43.16|37
1661592600000|2022-08-27 09:30:00|44.56|43.16|44.6|43.2|44.61|43.21|44.52|43.12|80
1661592900000|2022-08-27 09:35:00|44.59|43.19|44.62|43.22|44.63|43.23|44.56|43.16|69
1661593200000|2022-08-27 09:40:00|44.61|43.21|44.71|43.31|44.73|43.33|44.58|43.18|54
1661593500000|2022-08-27 09:45:00|44.72|43.32|44.68|43.28|44.74|43.34|44.6|43.2|76
1661593800000|2022-08-27 09:50:00|44.67|43.27|44.62|43.22|44.67|43.27|44.56|43.16|59
1661594100000|2022-08-27 09:55:00|44.61|43.21|44.59|43.19|44.66|43.26|44.58|43.18|57
1661594400000|2022-08-27 10:00:00|44.6|43.2|44.67|43.27|44.67|43.27|44.59|43.19|60
1661594700000|2022-08-27 10:05:00|44.66|43.26|44.75|43.35|44.8|43.4|44.66|43.26|77
1661595000000|2022-08-27 10:10:00|44.76|43.36|44.82|43.42|44.84|43.44|44.71|43.31|58
1661595300000|2022-08-27 10:15:00|44.83|43.43|44.89|43.49|44.91|43.51|44.78|43.38|74
1661595600000|2022-08-27 10:20:00|44.88|43.48|44.95|43.55|44.97|43.57|44.86|43.46|82
1661595900000|2022-08-27 10:25:00|44.96|43.56|44.9|43.5|44.96|43.56|44.84|43.44|110
1661596200000|2022-08-27 10:30:00|44.91|43.51|44.82|43.42|44.92|43.52|44.81|43.41|79
1661596500000|2022-08-27 10:35:00|44.84|43.44|44.87|43.47|44.89|43.49|44.83|43.43|38
1661596800000|2022-08-27 10:40:00|44.85|43.45|44.86|43.46|44.91|43.51|44.84|43.44|57
1661597100000|2022-08-27 10:45:00|44.87|43.47|44.91|43.51|44.95|43.55|44.86|43.46|43
1661597400000|2022-08-27 10:50:00|44.92|43.52|44.89|43.49|44.93|43.53|44.86|43.46|37
1661597700000|2022-08-27 10:55:00|44.9|43.5|44.84|43.44|44.91|43.51|44.83|43.43|55
1661598000000|2022-08-27 11:00:00|44.83|43.43|44.91|43.51|44.92|43.52|44.83|43.43|60
1661598300000|2022-08-27 11:05:00|44.92|43.52|44.92|43.52|44.96|43.56|44.87|43.47|49
1661598600000|2022-08-27 11:10:00|44.93|43.53|44.88|43.48|44.94|43.54|44.86|43.46|46
1661598900000|2022-08-27 11:15:00|44.87|43.47|44.87|43.47|44.94|43.54|44.87|43.47|28
1661599200000|2022-08-27 11:20:00|44.88|43.48|44.87|43.47|44.96|43.56|44.87|43.47|73
1661599500000|2022-08-27 11:25:00|44.86|43.46|44.85|43.45|44.91|43.51|44.84|43.44|51
1661599800000|2022-08-27 11:30:00|44.86|43.46|44.97|43.57|45|43.6|44.86|43.46|38
1661600100000|2022-08-27 11:35:00|44.98|43.58|45.13|43.73|45.14|43.74|44.97|43.57|84
1661600400000|2022-08-27 11:40:00|45.14|43.74|45.32|43.92|45.37|43.97|45.11|43.71|153
1661600700000|2022-08-27 11:45:00|45.31|43.91|45.39|43.99|45.45|44.05|45.29|43.89|84
1661601000000|2022-08-27 11:50:00|45.4|44|45.44|44.04|45.47|44.07|45.37|43.97|88
1661601300000|2022-08-27 11:55:00|45.43|44.03|45.36|43.96|45.47|44.07|45.34|43.94|64
1661601600000|2022-08-27 12:00:00|45.35|43.95|45.25|43.85|45.35|43.95|45.25|43.85|70
1661601900000|2022-08-27 12:05:00|45.26|43.86|45.21|43.81|45.26|43.86|45.16|43.76|50
1661602200000|2022-08-27 12:10:00|45.22|43.82|45.27|43.87|45.29|43.89|45.21|43.81|73
1661602500000|2022-08-27 12:15:00|45.28|43.88|45.24|43.84|45.3|43.9|45.19|43.79|47
1661602800000|2022-08-27 12:20:00|45.25|43.85|45.22|43.82|45.29|43.89|45.19|43.79|32
1661603100000|2022-08-27 12:25:00|45.23|43.83|45.12|43.72|45.23|43.83|45.09|43.69|73
1661603400000|2022-08-27 12:30:00|45.11|43.71|45.14|43.74|45.18|43.78|45.08|43.68|52
1661603700000|2022-08-27 12:35:00|45.13|43.73|45.12|43.72|45.13|43.73|45.06|43.66|51
1661604000000|2022-08-27 12:40:00|45.11|43.71|45.13|43.73|45.2|43.8|45.11|43.71|31
1661604300000|2022-08-27 12:45:00|45.12|43.72|45.22|43.82|45.24|43.84|45.12|43.72|56
1661604600000|2022-08-27 12:50:00|45.23|43.83|45.18|43.78|45.27|43.87|45.17|43.77|44
1661604900000|2022-08-27 12:55:00|45.19|43.79|45.18|43.78|45.24|43.84|45.17|43.77|39
1661605200000|2022-08-27 13:00:00|45.19|43.79|45.22|43.82|45.25|43.85|45.15|43.75|77
1661605500000|2022-08-27 13:05:00|45.21|43.81|45.28|43.88|45.3|43.9|45.17|43.77|61
1661605800000|2022-08-27 13:10:00|45.26|43.86|45.19|43.79|45.31|43.91|45.15|43.75|103
1661606100000|2022-08-27 13:15:00|45.2|43.8|45.23|43.83|45.26|43.86|45.2|43.8|46
1661606400000|2022-08-27 13:20:00|45.22|43.82|45.04|43.64|45.22|43.82|45.02|43.62|153
1661606700000|2022-08-27 13:25:00|45.05|43.65|45.24|43.84|45.24|43.84|45.04|43.64|96
1661607000000|2022-08-27 13:30:00|45.23|43.83|45.19|43.79|45.27|43.87|45.09|43.69|93
1661607300000|2022-08-27 13:35:00|45.2|43.8|45.32|43.92|45.32|43.92|45.16|43.76|79
1661607600000|2022-08-27 13:40:00|45.33|43.93|45.61|44.21|45.76|44.36|45.3|43.9|211
1661607900000|2022-08-27 13:45:00|45.6|44.2|45.57|44.17|45.64|44.24|45.36|43.96|148
1661608200000|2022-08-27 13:50:00|45.58|44.18|45.72|44.32|45.72|44.32|45.52|44.12|138
1661608500000|2022-08-27 13:55:00|45.71|44.31|45.53|44.13|45.86|44.46|45.52|44.12|153
1661608800000|2022-08-27 14:00:00|45.54|44.14|45.49|44.09|45.57|44.17|45.37|43.97|119
1661609100000|2022-08-27 14:05:00|45.5|44.1|45.42|44.02|45.5|44.1|45.32|43.92|101
1661609400000|2022-08-27 14:10:00|45.43|44.03|45.46|44.06|45.52|44.12|45.37|43.97|78
1661609700000|2022-08-27 14:15:00|45.45|44.05|45.51|44.11|45.51|44.11|45.42|44.02|62
1661610000000|2022-08-27 14:20:00|45.52|44.12|45.56|44.16|45.65|44.25|45.52|44.12|73
1661610300000|2022-08-27 14:25:00|45.55|44.15|45.63|44.23|45.65|44.25|45.48|44.08|110
1661610600000|2022-08-27 14:30:00|45.64|44.24|45.52|44.12|45.64|44.24|45.5|44.1|57
1661610900000|2022-08-27 14:35:00|45.53|44.13|45.28|43.88|45.54|44.14|45.22|43.82|116
1661611200000|2022-08-27 14:40:00|45.27|43.87|45.12|43.72|45.28|43.88|45.07|43.67|143
1661611500000|2022-08-27 14:45:00|45.13|43.73|45.2|43.8|45.26|43.86|45.09|43.69|145
1661611800000|2022-08-27 14:50:00|45.19|43.79|45.31|43.91|45.32|43.92|45.08|43.68|108
1661612100000|2022-08-27 14:55:00|45.3|43.9|45.19|43.79|45.33|43.93|45.19|43.79|81
1661612400000|2022-08-27 15:00:00|45.2|43.8|45.29|43.89|45.3|43.9|45.15|43.75|152
1661612700000|2022-08-27 15:05:00|45.28|43.88|45.24|43.84|45.34|43.94|45.23|43.83|86
1661613000000|2022-08-27 15:10:00|45.25|43.85|45.27|43.87|45.32|43.92|45.24|43.84|76
1661613300000|2022-08-27 15:15:00|45.28|43.88|45.12|43.72|45.3|43.9|45.07|43.67|76
1661613600000|2022-08-27 15:20:00|45.13|43.73|44.94|43.54|45.13|43.73|44.9|43.5|209
1661613900000|2022-08-27 15:25:00|44.93|43.53|44.87|43.47|45.02|43.62|44.84|43.44|132
1661614200000|2022-08-27 15:30:00|44.88|43.48|44.97|43.57|44.98|43.58|44.87|43.47|67
1661614500000|2022-08-27 15:35:00|44.96|43.56|44.76|43.36|44.99|43.59|44.74|43.34|150
1661614800000|2022-08-27 15:40:00|44.77|43.37|44.78|43.38|44.83|43.43|44.52|43.12|338
1661615100000|2022-08-27 15:45:00|44.77|43.37|44.91|43.51|44.92|43.52|44.59|43.19|245
1661615400000|2022-08-27 15:50:00|44.92|43.52|45.19|43.79|45.2|43.8|44.92|43.52|187
1661615700000|2022-08-27 15:55:00|45.2|43.8|44.98|43.58|45.34|43.94|44.98|43.58|206
1661616000000|2022-08-27 16:00:00|44.99|43.59|45.18|43.78|45.19|43.79|44.98|43.58|188
1661616300000|2022-08-27 16:05:00|45.17|43.77|45.05|43.65|45.31|43.91|44.96|43.56|212
1661616600000|2022-08-27 16:10:00|45.06|43.66|44.95|43.55|45.11|43.71|44.93|43.53|121
1661616900000|2022-08-27 16:15:00|44.94|43.54|44.84|43.44|45|43.6|44.79|43.39|193
1661617200000|2022-08-27 16:20:00|44.85|43.45|44.69|43.29|44.85|43.45|44.54|43.14|278
1661617500000|2022-08-27 16:25:00|44.7|43.3|44.77|43.37|44.82|43.42|44.56|43.16|196
1661617800000|2022-08-27 16:30:00|44.76|43.36|44.87|43.47|44.97|43.57|44.75|43.35|169
1661618100000|2022-08-27 16:35:00|44.88|43.48|44.83|43.43|44.89|43.49|44.8|43.4|121
1661618400000|2022-08-27 16:40:00|44.84|43.44|44.8|43.4|44.85|43.45|44.74|43.34|119
1661618700000|2022-08-27 16:45:00|44.82|43.42|44.97|43.57|45.07|43.67|44.82|43.42|111
1661619000000|2022-08-27 16:50:00|44.96|43.56|45|43.6|45.02|43.62|44.9|43.5|90
1661619300000|2022-08-27 16:55:00|44.99|43.59|44.98|43.58|45.06|43.66|44.98|43.58|109
1661619600000|2022-08-27 17:00:00|44.97|43.57|44.94|43.54|45.06|43.66|44.93|43.53|123
1661619900000|2022-08-27 17:05:00|44.95|43.55|44.8|43.4|44.96|43.56|44.77|43.37|91
1661620200000|2022-08-27 17:10:00|44.81|43.41|44.9|43.5|44.96|43.56|44.81|43.41|72
1661620500000|2022-08-27 17:15:00|44.88|43.48|44.96|43.56|45|43.6|44.86|43.46|67
1661620800000|2022-08-27 17:20:00|44.95|43.55|44.92|43.52|44.95|43.55|44.88|43.48|50
1661621100000|2022-08-27 17:25:00|44.91|43.51|44.86|43.46|44.92|43.52|44.85|43.45|64
1661621400000|2022-08-27 17:30:00|44.87|43.47|45.01|43.61|45.01|43.61|44.86|43.46|48
1661621700000|2022-08-27 17:35:00|45.02|43.62|45.19|43.79|45.19|43.79|45.01|43.61|162
1661622000000|2022-08-27 17:40:00|45.2|43.8|45.15|43.75|45.2|43.8|45.1|43.7|76
1661622300000|2022-08-27 17:45:00|45.14|43.74|45.05|43.65|45.18|43.78|45.04|43.64|96
1661622600000|2022-08-27 17:50:00|45.06|43.66|45|43.6|45.08|43.68|45|43.6|43
1661622900000|2022-08-27 17:55:00|45.01|43.61|45|43.6|45.03|43.63|44.96|43.56|38
1661623200000|2022-08-27 18:00:00|45.01|43.61|44.98|43.58|45.04|43.64|44.97|43.57|59
1661623500000|2022-08-27 18:05:00|44.97|43.57|44.97|43.57|44.99|43.59|44.95|43.55|33
1661623800000|2022-08-27 18:10:00|44.96|43.56|44.98|43.58|45.05|43.65|44.96|43.56|39
1661624100000|2022-08-27 18:15:00|44.99|43.59|45|43.6|45.06|43.66|44.93|43.53|35
1661624400000|2022-08-27 18:20:00|44.99|43.59|44.87|43.47|45.01|43.61|44.86|43.46|58
1661624700000|2022-08-27 18:25:00|44.88|43.48|44.93|43.53|44.96|43.56|44.77|43.37|81
1661625000000|2022-08-27 18:30:00|44.92|43.52|44.89|43.49|44.92|43.52|44.87|43.47|52
1661625300000|2022-08-27 18:35:00|44.9|43.5|44.96|43.56|45|43.6|44.9|43.5|63
1661625600000|2022-08-27 18:40:00|44.97|43.57|44.91|43.51|45.06|43.66|44.89|43.49|51
1661625900000|2022-08-27 18:45:00|44.9|43.5|44.91|43.51|44.97|43.57|44.88|43.48|60
1661626200000|2022-08-27 18:50:00|44.92|43.52|44.92|43.52|44.93|43.53|44.85|43.45|47
1661626500000|2022-08-27 18:55:00|44.93|43.53|44.92|43.52|44.94|43.54|44.88|43.48|32
1661626800000|2022-08-27 19:00:00|44.91|43.51|44.85|43.45|44.92|43.52|44.81|43.41|70
1661627100000|2022-08-27 19:05:00|44.84|43.44|44.88|43.48|44.88|43.48|44.79|43.39|37
1661627400000|2022-08-27 19:10:00|44.89|43.49|44.95|43.55|44.95|43.55|44.86|43.46|35
1661627700000|2022-08-27 19:15:00|44.96|43.56|45.03|43.63|45.09|43.69|44.94|43.54|64
1661628000000|2022-08-27 19:20:00|45.05|43.65|45.1|43.7|45.12|43.72|45.03|43.63|42
1661628300000|2022-08-27 19:25:00|45.09|43.69|45.01|43.61|45.09|43.69|44.99|43.59|35
1661628600000|2022-08-27 19:30:00|45|43.6|44.95|43.55|45.06|43.66|44.95|43.55|34
1661628900000|2022-08-27 19:35:00|44.94|43.54|45.01|43.61|45.02|43.62|44.93|43.53|34
1661629200000|2022-08-27 19:40:00|45.02|43.62|45.14|43.74|45.14|43.74|45.02|43.62|33
1661629500000|2022-08-27 19:45:00|45.15|43.75|45.04|43.64|45.15|43.75|45.03|43.63|42
1661629800000|2022-08-27 19:50:00|45.05|43.65|45.07|43.67|45.1|43.7|45.02|43.62|35
1661630100000|2022-08-27 19:55:00|45.08|43.68|45.17|43.77|45.27|43.87|45.08|43.68|72
1661630400000|2022-08-27 20:00:00|45.18|43.78|45.21|43.81|45.21|43.81|45.11|43.71|67
1661630700000|2022-08-27 20:05:00|45.22|43.82|45.18|43.78|45.27|43.87|45.15|43.75|63
1661631000000|2022-08-27 20:10:00|45.19|43.79|45.24|43.84|45.26|43.86|45.18|43.78|58
1661631300000|2022-08-27 20:15:00|45.23|43.83|45.15|43.75|45.25|43.85|45.14|43.74|55
1661631600000|2022-08-27 20:20:00|45.16|43.76|45.08|43.68|45.19|43.79|45.07|43.67|86
1661631900000|2022-08-27 20:25:00|45.09|43.69|45.08|43.68|45.12|43.72|45.06|43.66|62
1661632200000|2022-08-27 20:30:00|45.09|43.69|45.04|43.64|45.12|43.72|45.01|43.61|48
1661632500000|2022-08-27 20:35:00|45.03|43.63|45.11|43.71|45.12|43.72|45.03|43.63|26
1661632800000|2022-08-27 20:40:00|45.1|43.7|45.15|43.75|45.17|43.77|45.06|43.66|35
1661633100000|2022-08-27 20:45:00|45.16|43.76|45.15|43.75|45.17|43.77|45.11|43.71|26
1661633400000|2022-08-27 20:50:00|45.16|43.76|45.18|43.78|45.2|43.8|45.15|43.75|20
1661633700000|2022-08-27 20:55:00|45.17|43.77|45.35|43.95|45.35|43.95|45.14|43.74|90
1661634000000|2022-08-27 21:00:00|45.36|43.96|45.4|44|45.4|44|45.28|43.88|89
1661634300000|2022-08-27 21:05:00|45.41|44.01|45.39|43.99|45.41|44.01|45.32|43.92|41
1661634600000|2022-08-27 21:10:00|45.38|43.98|45.44|44.04|45.46|44.06|45.38|43.98|41
1661634900000|2022-08-27 21:15:00|45.43|44.03|45.39|43.99|45.43|44.03|45.35|43.95|30
1661635200000|2022-08-27 21:20:00|45.4|44|45.44|44.04|45.44|44.04|45.4|44|31
1661635500000|2022-08-27 21:25:00|45.43|44.03|45.39|43.99|45.43|44.03|45.36|43.96|33
1661635800000|2022-08-27 21:30:00|45.4|44|45.37|43.97|45.4|44|45.36|43.96|16
1661636100000|2022-08-27 21:35:00|45.38|43.98|45.35|43.95|45.38|43.98|45.35|43.95|9
1661636400000|2022-08-27 21:40:00|45.34|43.94|45.32|43.92|45.35|43.95|45.32|43.92|7
1661636700000|2022-08-27 21:45:00|45.31|43.91|45.2|43.8|45.32|43.92|45.2|43.8|26
1661637000000|2022-08-27 21:50:00|45.21|43.81|45.14|43.74|45.24|43.84|45.09|43.69|58
1661637300000|2022-08-27 21:55:00|45.13|43.73|45.08|43.68|45.14|43.74|45.08|43.68|20
1661637600000|2022-08-27 22:00:00|45.07|43.67|45.17|43.77|45.23|43.83|45.04|43.64|105
1661637900000|2022-08-27 22:05:00|45.16|43.76|45.29|43.89|45.31|43.91|45.16|43.76|65
1661638200000|2022-08-27 22:10:00|45.3|43.9|45.31|43.91|45.4|44|45.26|43.86|72
1661638500000|2022-08-27 22:15:00|45.3|43.9|45.3|43.9|45.39|43.99|45.3|43.9|49
1661638800000|2022-08-27 22:20:00|45.31|43.91|45.14|43.74|45.31|43.91|45.13|43.73|55
1661639100000|2022-08-27 22:25:00|45.15|43.75|45.23|43.83|45.42|44.02|45.15|43.75|90
1661639400000|2022-08-27 22:30:00|45.25|43.85|45.27|43.87|45.28|43.88|45.21|43.81|71
1661639700000|2022-08-27 22:35:00|45.26|43.86|45.69|44.29|45.69|44.29|45.24|43.84|174
1661640000000|2022-08-27 22:40:00|45.68|44.28|45.44|44.04|45.76|44.36|45.43|44.03|200
1661640300000|2022-08-27 22:45:00|45.46|44.06|45.44|44.04|45.61|44.21|45.4|44|148
1661640600000|2022-08-27 22:50:00|45.45|44.05|45.45|44.05|45.48|44.08|45.35|43.95|80
1661640900000|2022-08-27 22:55:00|45.44|44.04|45.49|44.09|45.53|44.13|45.42|44.02|71
1661641200000|2022-08-27 23:00:00|45.48|44.08|45.52|44.12|45.56|44.16|45.39|43.99|81
1661641500000|2022-08-27 23:05:00|45.53|44.13|45.54|44.14|45.54|44.14|45.42|44.02|74
1661641800000|2022-08-27 23:10:00|45.53|44.13|45.57|44.17|45.57|44.17|45.5|44.1|39
1661642100000|2022-08-27 23:15:00|45.56|44.16|45.57|44.17|45.57|44.17|45.48|44.08|36
1661642400000|2022-08-27 23:20:00|45.58|44.18|45.67|44.27|45.7|44.3|45.55|44.15|67
1661642700000|2022-08-27 23:25:00|45.68|44.28|45.79|44.39|45.85|44.45|45.68|44.28|109
1661643000000|2022-08-27 23:30:00|45.78|44.38|45.76|44.36|45.85|44.45|45.71|44.31|102
1661643300000|2022-08-27 23:35:00|45.77|44.37|45.71|44.31|45.85|44.45|45.68|44.28|99
1661643600000|2022-08-27 23:40:00|45.7|44.3|45.69|44.29|45.77|44.37|45.67|44.27|56
1661643900000|2022-08-27 23:45:00|45.7|44.3|45.62|44.22|45.74|44.34|45.56|44.16|77
1661644200000|2022-08-27 23:50:00|45.63|44.23|45.74|44.34|45.77|44.37|45.62|44.22|62
1661644500000|2022-08-27 23:55:00|45.73|44.33|45.7|44.3|45.73|44.33|45.66|44.26|44
1661644800000|2022-08-28 00:00:00|45.68|44.28|45.59|44.19|45.7|44.3|45.5|44.1|107
1661645100000|2022-08-28 00:05:00|45.58|44.18|45.73|44.33|45.74|44.34|45.58|44.18|60
1661645400000|2022-08-28 00:10:00|45.74|44.34|45.79|44.39|45.82|44.42|45.73|44.33|70
1661645700000|2022-08-28 00:15:00|45.8|44.4|45.83|44.43|45.88|44.48|45.79|44.39|55
1661646000000|2022-08-28 00:20:00|45.82|44.42|45.46|44.06|45.82|44.42|45.43|44.03|154
1661646300000|2022-08-28 00:25:00|45.45|44.05|45.46|44.06|45.5|44.1|45.29|43.89|141
1661646600000|2022-08-28 00:30:00|45.45|44.05|45.37|43.97|45.46|44.06|45.32|43.92|74
1661646900000|2022-08-28 00:35:00|45.38|43.98|45.47|44.07|45.51|44.11|45.31|43.91|70
1661647200000|2022-08-28 00:40:00|45.48|44.08|45.56|44.16|45.65|44.25|45.47|44.07|111
1661647500000|2022-08-28 00:45:00|45.55|44.15|45.57|44.17|45.65|44.25|45.53|44.13|60
1661647800000|2022-08-28 00:50:00|45.56|44.16|45.67|44.27|45.71|44.31|45.56|44.16|56
1661648100000|2022-08-28 00:55:00|45.68|44.28|45.69|44.29|45.71|44.31|45.61|44.21|61
1661648400000|2022-08-28 01:00:00|45.68|44.28|45.64|44.24|45.75|44.35|45.61|44.21|75
1661648700000|2022-08-28 01:05:00|45.65|44.25|45.67|44.27|45.79|44.39|45.65|44.25|37
1661649000000|2022-08-28 01:10:00|45.68|44.28|45.79|44.39|45.79|44.39|45.66|44.26|48
1661649300000|2022-08-28 01:15:00|45.78|44.38|45.97|44.57|46|44.6|45.77|44.37|99
1661649600000|2022-08-28 01:20:00|45.96|44.56|45.97|44.57|45.99|44.59|45.89|44.49|94
1661649900000|2022-08-28 01:25:00|45.98|44.58|45.89|44.49|45.99|44.59|45.86|44.46|74
1661650200000|2022-08-28 01:30:00|45.9|44.5|45.88|44.48|45.9|44.5|45.75|44.35|71
1661650500000|2022-08-28 01:35:00|45.89|44.49|45.94|44.54|45.97|44.57|45.87|44.47|72
1661650800000|2022-08-28 01:40:00|45.95|44.55|45.94|44.54|45.97|44.57|45.87|44.47|74
1661651100000|2022-08-28 01:45:00|45.93|44.53|45.89|44.49|45.93|44.53|45.81|44.41|57
1661651400000|2022-08-28 01:50:00|45.88|44.48|45.87|44.47|45.88|44.48|45.82|44.42|30
1661651700000|2022-08-28 01:55:00|45.86|44.46|45.78|44.38|45.86|44.46|45.76|44.36|39
1661652000000|2022-08-28 02:00:00|45.79|44.39|45.81|44.41|45.82|44.42|45.76|44.36|59
1661652300000|2022-08-28 02:05:00|45.8|44.4|45.75|44.35|45.8|44.4|45.74|44.34|12
1661652600000|2022-08-28 02:10:00|45.76|44.36|45.72|44.32|45.76|44.36|45.69|44.29|37
1661652900000|2022-08-28 02:15:00|45.71|44.31|45.83|44.43|45.84|44.44|45.69|44.29|47
1661653200000|2022-08-28 02:20:00|45.84|44.44|45.79|44.39|45.84|44.44|45.75|44.35|35
1661653500000|2022-08-28 02:25:00|45.8|44.4|46.06|44.66|46.09|44.69|45.8|44.4|120
1661653800000|2022-08-28 02:30:00|46.07|44.67|45.91|44.51|46.14|44.74|45.88|44.48|173
1661654100000|2022-08-28 02:35:00|45.9|44.5|45.99|44.59|46.01|44.61|45.85|44.45|73
1661654400000|2022-08-28 02:40:00|45.98|44.58|45.89|44.49|46|44.6|45.89|44.49|46
1661654700000|2022-08-28 02:45:00|45.9|44.5|45.73|44.33|45.9|44.5|45.73|44.33|52
1661655000000|2022-08-28 02:50:00|45.72|44.32|45.71|44.31|45.75|44.35|45.62|44.22|80
1661655300000|2022-08-28 02:55:00|45.72|44.32|45.65|44.25|45.74|44.34|45.63|44.23|53
1661655600000|2022-08-28 03:00:00|45.64|44.24|45.67|44.27|45.69|44.29|45.6|44.2|60
1661655900000|2022-08-28 03:05:00|45.66|44.26|45.74|44.34|45.77|44.37|45.66|44.26|61
1661656200000|2022-08-28 03:10:00|45.75|44.35|45.75|44.35|45.77|44.37|45.72|44.32|47
1661656500000|2022-08-28 03:15:00|45.74|44.34|45.65|44.25|45.76|44.36|45.65|44.25|32
1661656800000|2022-08-28 03:20:00|45.64|44.24|45.6|44.2|45.68|44.28|45.6|44.2|34
1661657100000|2022-08-28 03:25:00|45.59|44.19|45.49|44.09|45.59|44.19|45.43|44.03|76
1661657400000|2022-08-28 03:30:00|45.5|44.1|45.53|44.13|45.56|44.16|45.47|44.07|66
1661657700000|2022-08-28 03:35:00|45.54|44.14|45.46|44.06|45.56|44.16|45.43|44.03|32
1661658000000|2022-08-28 03:40:00|45.45|44.05|45.49|44.09|45.51|44.11|45.43|44.03|50
1661658300000|2022-08-28 03:45:00|45.48|44.08|45.35|43.95|45.49|44.09|45.35|43.95|52
1661658600000|2022-08-28 03:50:00|45.34|43.94|45.37|43.97|45.42|44.02|45.33|43.93|30
1661658900000|2022-08-28 03:55:00|45.36|43.96|45.33|43.93|45.39|43.99|45.27|43.87|52
1661659200000|2022-08-28 04:00:00|45.32|43.92|45.36|43.96|45.4|44|45.28|43.88|69
1661659500000|2022-08-28 04:05:00|45.37|43.97|45.29|43.89|45.37|43.97|45.27|43.87|38
1661659800000|2022-08-28 04:10:00|45.3|43.9|45.3|43.9|45.34|43.94|45.25|43.85|65
1661660100000|2022-08-28 04:15:00|45.31|43.91|45.33|43.93|45.4|44|45.25|43.85|105
1661660400000|2022-08-28 04:20:00|45.34|43.94|45.33|43.93|45.43|44.03|45.32|43.92|50
1661660700000|2022-08-28 04:25:00|45.34|43.94|45.38|43.98|45.42|44.02|45.34|43.94|58
1661661000000|2022-08-28 04:30:00|45.39|43.99|45.49|44.09|45.5|44.1|45.36|43.96|47
1661661300000|2022-08-28 04:35:00|45.48|44.08|45.45|44.05|45.5|44.1|45.4|44|43
1661661600000|2022-08-28 04:40:00|45.46|44.06|45.45|44.05|45.51|44.11|45.45|44.05|25
1661661900000|2022-08-28 04:45:00|45.47|44.07|45.43|44.03|45.49|44.09|45.43|44.03|37
1661662200000|2022-08-28 04:50:00|45.44|44.04|45.36|43.96|45.47|44.07|45.34|43.94|34
1661662500000|2022-08-28 04:55:00|45.37|43.97|45.44|44.04|45.45|44.05|45.37|43.97|26
1661662800000|2022-08-28 05:00:00|45.43|44.03|45.46|44.06|45.47|44.07|45.42|44.02|24
1661663100000|2022-08-28 05:05:00|45.47|44.07|45.53|44.13|45.56|44.16|45.43|44.03|46
1661663400000|2022-08-28 05:10:00|45.52|44.12|45.47|44.07|45.52|44.12|45.45|44.05|50
1661663700000|2022-08-28 05:15:00|45.46|44.06|45.45|44.05|45.49|44.09|45.41|44.01|30
1661664000000|2022-08-28 05:20:00|45.44|44.04|45.14|43.74|45.45|44.05|45.07|43.67|108
1661664300000|2022-08-28 05:25:00|45.12|43.72|45.15|43.75|45.27|43.87|45.11|43.71|107
1661664600000|2022-08-28 05:30:00|45.14|43.74|45.25|43.85|45.25|43.85|45.11|43.71|63
1661664900000|2022-08-28 05:35:00|45.26|43.86|45.15|43.75|45.26|43.86|45.1|43.7|78
1661665200000|2022-08-28 05:40:00|45.16|43.76|45.13|43.73|45.16|43.76|45.12|43.72|37
1661665500000|2022-08-28 05:45:00|45.14|43.74|45.14|43.74|45.15|43.75|45.06|43.66|45
1661665800000|2022-08-28 05:50:00|45.15|43.75|45.19|43.79|45.21|43.81|45.15|43.75|35
1661666100000|2022-08-28 05:55:00|45.2|43.8|45.4|44|45.4|44|45.18|43.78|76
1661666400000|2022-08-28 06:00:00|45.41|44.01|45.31|43.91|45.42|44.02|45.28|43.88|61
1661666700000|2022-08-28 06:05:00|45.32|43.92|45.42|44.02|45.42|44.02|45.28|43.88|69
1661667000000|2022-08-28 06:10:00|45.41|44.01|45.49|44.09|45.49|44.09|45.35|43.95|64
1661667300000|2022-08-28 06:15:00|45.48|44.08|45.51|44.11|45.51|44.11|45.41|44.01|56
1661667600000|2022-08-28 06:20:00|45.5|44.1|45.54|44.14|45.54|44.14|45.44|44.04|98
1661667900000|2022-08-28 06:25:00|45.55|44.15|45.48|44.08|45.55|44.15|45.48|44.08|36
1661668200000|2022-08-28 06:30:00|45.49|44.09|45.44|44.04|45.49|44.09|45.39|43.99|35
1661668500000|2022-08-28 06:35:00|45.45|44.05|45.45|44.05|45.45|44.05|45.41|44.01|29
1661668800000|2022-08-28 06:40:00|45.44|44.04|45.45|44.05|45.48|44.08|45.44|44.04|28
1661669100000|2022-08-28 06:45:00|45.46|44.06|45.47|44.07|45.49|44.09|45.39|43.99|46
1661669400000|2022-08-28 06:50:00|45.48|44.08|45.51|44.11|45.52|44.12|45.4|44|71
1661669700000|2022-08-28 06:55:00|45.5|44.1|45.49|44.09|45.56|44.16|45.46|44.06|71
1661670000000|2022-08-28 07:00:00|45.5|44.1|45.5|44.1|45.54|44.14|45.48|44.08|40
1661670300000|2022-08-28 07:05:00|45.49|44.09|45.51|44.11|45.51|44.11|45.46|44.06|27
1661670600000|2022-08-28 07:10:00|45.52|44.12|45.51|44.11|45.56|44.16|45.51|44.11|28
1661670900000|2022-08-28 07:15:00|45.5|44.1|45.64|44.24|45.67|44.27|45.48|44.08|51
1661671200000|2022-08-28 07:20:00|45.65|44.25|45.59|44.19|45.65|44.25|45.51|44.11|45
1661671500000|2022-08-28 07:25:00|45.6|44.2|45.55|44.15|45.61|44.21|45.54|44.14|28
1661671800000|2022-08-28 07:30:00|45.54|44.14|45.63|44.23|45.63|44.23|45.52|44.12|32
1661672100000|2022-08-28 07:35:00|45.62|44.22|45.66|44.26|45.68|44.28|45.62|44.22|38
1661672400000|2022-08-28 07:40:00|45.67|44.27|45.69|44.29|45.7|44.3|45.63|44.23|41
1661672700000|2022-08-28 07:45:00|45.7|44.3|45.7|44.3|45.77|44.37|45.66|44.26|64
1661673000000|2022-08-28 07:50:00|45.71|44.31|45.72|44.32|45.73|44.33|45.69|44.29|33
1661673300000|2022-08-28 07:55:00|45.71|44.31|45.72|44.32|45.73|44.33|45.68|44.28|22
1661673600000|2022-08-28 08:00:00|45.71|44.31|45.77|44.37|45.82|44.42|45.7|44.3|54
1661673900000|2022-08-28 08:05:00|45.78|44.38|45.85|44.45|45.85|44.45|45.77|44.37|80
1661674200000|2022-08-28 08:10:00|45.84|44.44|45.72|44.32|45.84|44.44|45.71|44.31|74
1661674500000|2022-08-28 08:15:00|45.71|44.31|45.7|44.3|45.76|44.36|45.68|44.28|39
1661674800000|2022-08-28 08:20:00|45.71|44.31|45.59|44.19|45.72|44.32|45.59|44.19|31
1661675100000|2022-08-28 08:25:00|45.58|44.18|45.63|44.23|45.69|44.29|45.58|44.18|44
1661675400000|2022-08-28 08:30:00|45.62|44.22|45.56|44.16|45.63|44.23|45.56|44.16|47
1661675700000|2022-08-28 08:35:00|45.57|44.17|45.54|44.14|45.57|44.17|45.49|44.09|33
1661676000000|2022-08-28 08:40:00|45.53|44.13|45.41|44.01|45.53|44.13|45.41|44.01|66
1661676300000|2022-08-28 08:45:00|45.42|44.02|45.32|43.92|45.44|44.04|45.32|43.92|45
1661676600000|2022-08-28 08:50:00|45.31|43.91|45.38|43.98|45.41|44.01|45.3|43.9|52
1661676900000|2022-08-28 08:55:00|45.39|43.99|45.45|44.05|45.46|44.06|45.39|43.99|51
1661677200000|2022-08-28 09:00:00|45.46|44.06|45.44|44.04|45.53|44.13|45.44|44.04|35
1661677500000|2022-08-28 09:05:00|45.43|44.03|45.46|44.06|45.47|44.07|45.42|44.02|26
1661677800000|2022-08-28 09:10:00|45.45|44.05|45.47|44.07|45.48|44.08|45.45|44.05|13
1661678100000|2022-08-28 09:15:00|45.46|44.06|45.52|44.12|45.55|44.15|45.46|44.06|18
1661678400000|2022-08-28 09:20:00|45.51|44.11|45.43|44.03|45.51|44.11|45.43|44.03|22
1661678700000|2022-08-28 09:25:00|45.44|44.04|45.5|44.1|45.51|44.11|45.42|44.02|15
1661679000000|2022-08-28 09:30:00|45.51|44.11|45.51|44.11|45.53|44.13|45.48|44.08|24
1661679300000|2022-08-28 09:35:00|45.5|44.1|45.51|44.11|45.54|44.14|45.5|44.1|28
1661679600000|2022-08-28 09:40:00|45.5|44.1|45.5|44.1|45.56|44.16|45.5|44.1|19
1661679900000|2022-08-28 09:45:00|45.51|44.11|45.39|43.99|45.52|44.12|45.34|43.94|43
1661680200000|2022-08-28 09:50:00|45.38|43.98|45.41|44.01|45.41|44.01|45.33|43.93|28
1661680500000|2022-08-28 09:55:00|45.42|44.02|45.45|44.05|45.53|44.13|45.41|44.01|43
1661680800000|2022-08-28 10:00:00|45.44|44.04|45.48|44.08|45.5|44.1|45.42|44.02|47
1661681100000|2022-08-28 10:05:00|45.47|44.07|45.39|43.99|45.48|44.08|45.31|43.91|59
1661681400000|2022-08-28 10:10:00|45.4|44|45.44|44.04|45.46|44.06|45.37|43.97|47
1661681700000|2022-08-28 10:15:00|45.43|44.03|45.36|43.96|45.44|44.04|45.36|43.96|27
1661682000000|2022-08-28 10:20:00|45.35|43.95|45.29|43.89|45.35|43.95|45.25|43.85|71
1661682300000|2022-08-28 10:25:00|45.28|43.88|45.29|43.89|45.35|43.95|45.28|43.88|45
1661682600000|2022-08-28 10:30:00|45.3|43.9|45.38|43.98|45.41|44.01|45.3|43.9|54
1661682900000|2022-08-28 10:35:00|45.37|43.97|45.4|44|45.41|44.01|45.33|43.93|42
1661683200000|2022-08-28 10:40:00|45.41|44.01|45.52|44.12|45.52|44.12|45.4|44|58
1661683500000|2022-08-28 10:45:00|45.51|44.11|45.36|43.96|45.58|44.18|45.34|43.94|83
1661683800000|2022-08-28 10:50:00|45.37|43.97|45.32|43.92|45.42|44.02|45.3|43.9|66
1661684100000|2022-08-28 10:55:00|45.31|43.91|45.26|43.86|45.31|43.91|45.2|43.8|60
1661684400000|2022-08-28 11:00:00|45.27|43.87|45.3|43.9|45.3|43.9|45.2|43.8|49
1661684700000|2022-08-28 11:05:00|45.31|43.91|45.12|43.72|45.32|43.92|44.94|43.54|171
1661685000000|2022-08-28 11:10:00|45.14|43.74|45.08|43.68|45.29|43.89|45.06|43.66|122
1661685300000|2022-08-28 11:15:00|45.07|43.67|45.04|43.64|45.24|43.84|45.04|43.64|137
1661685600000|2022-08-28 11:20:00|45.05|43.65|45.01|43.61|45.12|43.72|44.99|43.59|92
1661685900000|2022-08-28 11:25:00|45|43.6|45.12|43.72|45.13|43.73|44.98|43.58|108
1661686200000|2022-08-28 11:30:00|45.11|43.71|45.25|43.85|45.27|43.87|45.11|43.71|77
1661686500000|2022-08-28 11:35:00|45.24|43.84|45.22|43.82|45.31|43.91|45.21|43.81|44
1661686800000|2022-08-28 11:40:00|45.21|43.81|45.29|43.89|45.32|43.92|45.21|43.81|43
1661687100000|2022-08-28 11:45:00|45.28|43.88|45.33|43.93|45.35|43.95|45.26|43.86|56
1661687400000|2022-08-28 11:50:00|45.34|43.94|45.31|43.91|45.37|43.97|45.27|43.87|48
1661687700000|2022-08-28 11:55:00|45.3|43.9|45.35|43.95|45.35|43.95|45.26|43.86|46
1661688000000|2022-08-28 12:00:00|45.36|43.96|45.33|43.93|45.4|44|45.31|43.91|64
1661688300000|2022-08-28 12:05:00|45.34|43.94|45.28|43.88|45.35|43.95|45.28|43.88|48
1661688600000|2022-08-28 12:10:00|45.29|43.89|45.17|43.77|45.29|43.89|45.15|43.75|59
1661688900000|2022-08-28 12:15:00|45.18|43.78|44.98|43.58|45.18|43.78|44.97|43.57|70
1661689200000|2022-08-28 12:20:00|44.97|43.57|45|43.6|45.07|43.67|44.97|43.57|58
1661689500000|2022-08-28 12:25:00|44.99|43.59|44.94|43.54|45.02|43.62|44.86|43.46|118
1661689800000|2022-08-28 12:30:00|44.95|43.55|45.01|43.61|45.07|43.67|44.95|43.55|65
1661690100000|2022-08-28 12:35:00|45|43.6|45.1|43.7|45.1|43.7|44.96|43.56|65
1661690400000|2022-08-28 12:40:00|45.09|43.69|45.04|43.64|45.09|43.69|44.99|43.59|56
1661690700000|2022-08-28 12:45:00|45.03|43.63|45.05|43.65|45.08|43.68|44.99|43.59|50
1661691000000|2022-08-28 12:50:00|45.04|43.64|44.96|43.56|45.04|43.64|44.92|43.52|91
1661691300000|2022-08-28 12:55:00|44.97|43.57|44.93|43.53|44.99|43.59|44.88|43.48|128
1661691600000|2022-08-28 13:00:00|44.92|43.52|44.87|43.47|44.94|43.54|44.84|43.44|122
1661691900000|2022-08-28 13:05:00|44.88|43.48|44.87|43.47|44.91|43.51|44.85|43.45|43
1661692200000|2022-08-28 13:10:00|44.88|43.48|44.82|43.42|44.89|43.49|44.76|43.36|50
1661692500000|2022-08-28 13:15:00|44.83|43.43|44.88|43.48|44.98|43.58|44.8|43.4|91
1661692800000|2022-08-28 13:20:00|44.87|43.47|44.88|43.48|44.89|43.49|44.82|43.42|51
1661693100000|2022-08-28 13:25:00|44.87|43.47|44.87|43.47|44.89|43.49|44.85|43.45|25
1661693400000|2022-08-28 13:30:00|44.88|43.48|44.93|43.53|44.94|43.54|44.88|43.48|60
1661693700000|2022-08-28 13:35:00|44.92|43.52|44.91|43.51|44.96|43.56|44.91|43.51|22
1661694000000|2022-08-28 13:40:00|44.92|43.52|44.95|43.55|44.95|43.55|44.87|43.47|33
1661694300000|2022-08-28 13:45:00|44.96|43.56|44.91|43.51|45.04|43.64|44.91|43.51|60
1661694600000|2022-08-28 13:50:00|44.92|43.52|44.97|43.57|45.01|43.61|44.91|43.51|36
1661694900000|2022-08-28 13:55:00|44.96|43.56|44.89|43.49|44.98|43.58|44.89|43.49|32
1661695200000|2022-08-28 14:00:00|44.9|43.5|44.96|43.56|44.98|43.58|44.9|43.5|33
1661695500000|2022-08-28 14:05:00|44.95|43.55|44.79|43.39|44.95|43.55|44.78|43.38|87
1661695800000|2022-08-28 14:10:00|44.8|43.4|44.73|43.33|44.8|43.4|44.61|43.21|133
1661696100000|2022-08-28 14:15:00|44.74|43.34|44.63|43.23|44.81|43.41|44.58|43.18|117
1661696400000|2022-08-28 14:20:00|44.64|43.24|44.51|43.11|44.64|43.24|44.37|42.97|172
1661696700000|2022-08-28 14:25:00|44.52|43.12|44.66|43.26|44.7|43.3|44.5|43.1|77
1661697000000|2022-08-28 14:30:00|44.65|43.25|44.88|43.48|44.92|43.52|44.64|43.24|104
1661697300000|2022-08-28 14:35:00|44.87|43.47|44.93|43.53|45.11|43.71|44.79|43.39|149
1661697600000|2022-08-28 14:40:00|44.94|43.54|44.92|43.52|45|43.6|44.87|43.47|89
1661697900000|2022-08-28 14:45:00|44.93|43.53|44.85|43.45|45.01|43.61|44.85|43.45|89
1661698200000|2022-08-28 14:50:00|44.86|43.46|44.71|43.31|44.89|43.49|44.7|43.3|88
1661698500000|2022-08-28 14:55:00|44.72|43.32|44.81|43.41|44.81|43.41|44.71|43.31|82
1661698800000|2022-08-28 15:00:00|44.8|43.4|44.87|43.47|44.9|43.5|44.76|43.36|86
1661699100000|2022-08-28 15:05:00|44.88|43.48|44.84|43.44|44.94|43.54|44.8|43.4|75
1661699400000|2022-08-28 15:10:00|44.83|43.43|44.83|43.43|44.87|43.47|44.8|43.4|57
1661699700000|2022-08-28 15:15:00|44.84|43.44|44.96|43.56|44.97|43.57|44.83|43.43|78
1661700000000|2022-08-28 15:20:00|44.97|43.57|45|43.6|45.02|43.62|44.92|43.52|89
1661700300000|2022-08-28 15:25:00|44.99|43.59|45.05|43.65|45.07|43.67|44.97|43.57|51
1661700600000|2022-08-28 15:30:00|45.06|43.66|45.04|43.64|45.08|43.68|45|43.6|65
1661700900000|2022-08-28 15:35:00|45.03|43.63|45.08|43.68|45.09|43.69|45.02|43.62|50
1661701200000|2022-08-28 15:40:00|45.09|43.69|45.21|43.81|45.21|43.81|45.09|43.69|71
1661701500000|2022-08-28 15:45:00|45.2|43.8|45.18|43.78|45.25|43.85|45.17|43.77|71
1661701800000|2022-08-28 15:50:00|45.19|43.79|45.19|43.79|45.26|43.86|45.18|43.78|50
1661702100000|2022-08-28 15:55:00|45.2|43.8|45.21|43.81|45.21|43.81|45.17|43.77|44
1661702400000|2022-08-28 16:00:00|45.22|43.82|45.36|43.96|45.39|43.99|45.22|43.82|115
1661702700000|2022-08-28 16:05:00|45.37|43.97|45.38|43.98|45.4|44|45.32|43.92|84
1661703000000|2022-08-28 16:10:00|45.39|43.99|45.43|44.03|45.46|44.06|45.36|43.96|81
1661703300000|2022-08-28 16:15:00|45.44|44.04|45.5|44.1|45.51|44.11|45.42|44.02|68
1661703600000|2022-08-28 16:20:00|45.49|44.09|45.52|44.12|45.55|44.15|45.49|44.09|64
1661703900000|2022-08-28 16:25:00|45.53|44.13|45.49|44.09|45.59|44.19|45.44|44.04|88
1661704200000|2022-08-28 16:30:00|45.48|44.08|45.28|43.88|45.49|44.09|45.23|43.83|94
1661704500000|2022-08-28 16:35:00|45.29|43.89|45.32|43.92|45.36|43.96|45.29|43.89|47
1661704800000|2022-08-28 16:40:00|45.33|43.93|45.26|43.86|45.34|43.94|45.25|43.85|25
1661705100000|2022-08-28 16:45:00|45.25|43.85|45.17|43.77|45.27|43.87|45.13|43.73|102
1661705400000|2022-08-28 16:50:00|45.16|43.76|45.09|43.69|45.16|43.76|45.09|43.69|52
1661705700000|2022-08-28 16:55:00|45.1|43.7|45.06|43.66|45.12|43.72|45.03|43.63|59
1661706000000|2022-08-28 17:00:00|45.05|43.65|45.18|43.78|45.19|43.79|45.03|43.63|66
1661706300000|2022-08-28 17:05:00|45.17|43.77|45.23|43.83|45.24|43.84|45.15|43.75|49
1661706600000|2022-08-28 17:10:00|45.22|43.82|45.25|43.85|45.34|43.94|45.22|43.82|57
1661706900000|2022-08-28 17:15:00|45.24|43.84|45.36|43.96|45.36|43.96|45.23|43.83|50
1661707200000|2022-08-28 17:20:00|45.35|43.95|45.42|44.02|45.42|44.02|45.34|43.94|60
1661707500000|2022-08-28 17:25:00|45.41|44.01|45.34|43.94|45.42|44.02|45.34|43.94|40
1661707800000|2022-08-28 17:30:00|45.36|43.96|45.31|43.91|45.4|44|45.29|43.89|65
1661708100000|2022-08-28 17:35:00|45.3|43.9|45.19|43.79|45.31|43.91|45.18|43.78|41
1661708400000|2022-08-28 17:40:00|45.18|43.78|45.18|43.78|45.2|43.8|45.16|43.76|31
1661708700000|2022-08-28 17:45:00|45.19|43.79|45.23|43.83|45.23|43.83|45.17|43.77|31
1661709000000|2022-08-28 17:50:00|45.24|43.84|45.38|43.98|45.38|43.98|45.24|43.84|37
1661709300000|2022-08-28 17:55:00|45.39|43.99|45.32|43.92|45.39|43.99|45.31|43.91|36
1661709600000|2022-08-28 18:00:00|45.31|43.91|45.31|43.91|45.34|43.94|45.3|43.9|27
1661709900000|2022-08-28 18:05:00|45.32|43.92|45.31|43.91|45.35|43.95|45.31|43.91|24
1661710200000|2022-08-28 18:10:00|45.32|43.92|45.35|43.95|45.38|43.98|45.32|43.92|28
1661710500000|2022-08-28 18:15:00|45.36|43.96|45.28|43.88|45.37|43.97|45.27|43.87|26
1661710800000|2022-08-28 18:20:00|45.29|43.89|45.36|43.96|45.39|43.99|45.29|43.89|53
1661711100000|2022-08-28 18:25:00|45.35|43.95|45.27|43.87|45.37|43.97|45.25|43.85|40
1661711400000|2022-08-28 18:30:00|45.28|43.88|45.31|43.91|45.31|43.91|45.24|43.84|40
1661711700000|2022-08-28 18:35:00|45.32|43.92|45.22|43.82|45.32|43.92|45.21|43.81|22
1661712000000|2022-08-28 18:40:00|45.23|43.83|45.23|43.83|45.29|43.89|45.22|43.82|85
1661712300000|2022-08-28 18:45:00|45.24|43.84|45.23|43.83|45.31|43.91|45.23|43.83|44
1661712600000|2022-08-28 18:50:00|45.22|43.82|45.25|43.85|45.28|43.88|45.17|43.77|42
1661712900000|2022-08-28 18:55:00|45.24|43.84|45.21|43.81|45.24|43.84|45.19|43.79|41
1661713200000|2022-08-28 19:00:00|45.2|43.8|45.19|43.79|45.23|43.83|45.18|43.78|40
1661713500000|2022-08-28 19:05:00|45.2|43.8|45.23|43.83|45.24|43.84|45.13|43.73|68
1661713800000|2022-08-28 19:10:00|45.22|43.82|45.24|43.84|45.25|43.85|45.19|43.79|21
1661714100000|2022-08-28 19:15:00|45.25|43.85|45.26|43.86|45.28|43.88|45.21|43.81|42
1661714400000|2022-08-28 19:20:00|45.25|43.85|45.16|43.76|45.25|43.85|45.16|43.76|22
1661714700000|2022-08-28 19:25:00|45.17|43.77|45.16|43.76|45.18|43.78|45.13|43.73|30
1661715000000|2022-08-28 19:30:00|45.15|43.75|45.03|43.63|45.15|43.75|45.02|43.62|59
1661715300000|2022-08-28 19:35:00|45.04|43.64|44.95|43.55|45.05|43.65|44.95|43.55|46
1661715600000|2022-08-28 19:40:00|44.96|43.56|44.92|43.52|44.97|43.57|44.9|43.5|31
1661715900000|2022-08-28 19:45:00|44.93|43.53|44.92|43.52|44.97|43.57|44.91|43.51|47
1661716200000|2022-08-28 19:50:00|44.91|43.51|44.97|43.57|44.97|43.57|44.91|43.51|49
1661716500000|2022-08-28 19:55:00|44.96|43.56|44.95|43.55|45|43.6|44.94|43.54|47
1661716800000|2022-08-28 20:00:00|44.94|43.54|44.99|43.59|45|43.6|44.89|43.49|54
1661717100000|2022-08-28 20:05:00|45|43.6|45|43.6|45.01|43.61|44.94|43.54|37
1661717400000|2022-08-28 20:10:00|45.01|43.61|44.99|43.59|45.03|43.63|44.99|43.59|35
1661717700000|2022-08-28 20:15:00|45|43.6|45.02|43.62|45.04|43.64|44.97|43.57|35
1661718000000|2022-08-28 20:20:00|45.03|43.63|45.07|43.67|45.1|43.7|44.96|43.56|70
1661718300000|2022-08-28 20:25:00|45.08|43.68|45|43.6|45.1|43.7|45|43.6|41
1661718600000|2022-08-28 20:30:00|44.99|43.59|45.06|43.66|45.09|43.69|44.99|43.59|52
1661718900000|2022-08-28 20:35:00|45.07|43.67|45.1|43.7|45.13|43.73|45.06|43.66|40
1661719200000|2022-08-28 20:40:00|45.11|43.71|45.1|43.7|45.15|43.75|45.08|43.68|48
1661719500000|2022-08-28 20:45:00|45.09|43.69|45.01|43.61|45.09|43.69|45.01|43.61|36
1661719800000|2022-08-28 20:50:00|45.02|43.62|44.96|43.56|45.03|43.63|44.95|43.55|33
1661720100000|2022-08-28 20:55:00|44.95|43.55|44.98|43.58|45.03|43.63|44.94|43.54|50
1661720400000|2022-08-28 21:00:00|44.97|43.57|44.95|43.55|45|43.6|44.94|43.54|52
1661720700000|2022-08-28 21:05:00|44.96|43.56|45.01|43.61|45.03|43.63|44.96|43.56|73
1661721000000|2022-08-28 21:10:00|45.02|43.62|45.01|43.61|45.02|43.62|45|43.6|36
1661721300000|2022-08-28 21:15:00|45.02|43.62|45.02|43.62|45.07|43.67|45.01|43.61|33
1661721600000|2022-08-28 21:20:00|45.01|43.61|45.07|43.67|45.07|43.67|45.01|43.61|46
1661721900000|2022-08-28 21:25:00|45.06|43.66|45.12|43.72|45.15|43.75|45.04|43.64|55
1661722200000|2022-08-28 21:30:00|45.13|43.73|45.11|43.71|45.13|43.73|45.09|43.69|17
1661722500000|2022-08-28 21:35:00|45.1|43.7|45.12|43.72|45.16|43.76|45.1|43.7|46
1661722800000|2022-08-28 21:40:00|45.11|43.71|44.98|43.58|45.11|43.71|44.97|43.57|28
1661723100000|2022-08-28 21:45:00|44.97|43.57|44.86|43.46|44.97|43.57|44.76|43.36|145
1661723400000|2022-08-28 21:50:00|44.85|43.45|44.82|43.42|44.85|43.45|44.77|43.37|104
1661723700000|2022-08-28 21:55:00|44.83|43.43|44.77|43.37|44.85|43.45|44.66|43.26|119
1661724000000|2022-08-28 22:00:00|44.76|43.36|44.56|43.16|44.81|43.41|44.56|43.16|218
1661724300000|2022-08-28 22:05:00|44.55|43.15|44.48|43.08|44.63|43.23|44.36|42.96|373
1661724600000|2022-08-28 22:10:00|44.49|43.09|44.62|43.22|44.78|43.38|44.46|43.06|259
1661724900000|2022-08-28 22:15:00|44.63|43.23|44.52|43.12|44.66|43.26|44.46|43.06|181
1661725200000|2022-08-28 22:20:00|44.51|43.11|44.42|43.02|44.52|43.12|44.38|42.98|192
1661725500000|2022-08-28 22:25:00|44.41|43.01|44.38|42.98|44.54|43.14|44.29|42.89|174
1661725800000|2022-08-28 22:30:00|44.37|42.97|44.4|43|44.45|43.05|44.35|42.95|155
1661726100000|2022-08-28 22:35:00|44.39|42.99|44.45|43.05|44.45|43.05|44.29|42.89|178
1661726400000|2022-08-28 22:40:00|44.44|43.04|44.55|43.15|44.6|43.2|44.43|43.03|169
1661726700000|2022-08-28 22:45:00|44.53|43.13|44.44|43.04|44.56|43.16|44.43|43.03|143
1661727000000|2022-08-28 22:50:00|44.43|43.03|44.46|43.06|44.49|43.09|44.33|42.93|212
1661727300000|2022-08-28 22:55:00|44.45|43.05|44.4|43|44.51|43.11|44.39|42.99|139
1661727600000|2022-08-28 23:00:00|44.39|42.99|44.18|42.78|44.4|43|44.11|42.71|230
1661727900000|2022-08-28 23:05:00|44.19|42.79|44.22|42.82|44.33|42.93|44.17|42.77|151
1661728200000|2022-08-28 23:10:00|44.23|42.83|44.2|42.8|44.24|42.84|44.08|42.68|180
1661728500000|2022-08-28 23:15:00|44.19|42.79|44.25|42.85|44.31|42.91|44.18|42.78|269
1661728800000|2022-08-28 23:20:00|44.24|42.84|43.91|42.51|44.26|42.86|43.91|42.51|252
1661729100000|2022-08-28 23:25:00|43.9|42.5|43.81|42.41|43.94|42.54|43.53|42.13|452
1661729400000|2022-08-28 23:30:00|43.8|42.4|43.81|42.41|43.95|42.55|43.73|42.33|383
1661729700000|2022-08-28 23:35:00|43.82|42.42|43.77|42.37|43.9|42.5|43.69|42.29|267
1661730000000|2022-08-28 23:40:00|43.76|42.36|43.71|42.31|43.82|42.42|43.64|42.24|417
1661730300000|2022-08-28 23:45:00|43.72|42.32|43.73|42.33|43.86|42.46|43.64|42.24|353
1661730600000|2022-08-28 23:50:00|43.72|42.32|43.58|42.18|43.83|42.43|43.57|42.17|414
1661730900000|2022-08-28 23:55:00|43.59|42.19|43.64|42.24|43.64|42.24|43.44|42.04|373
1661731200000|2022-08-29 00:00:00|43.63|42.23|43.61|42.21|43.7|42.3|43.56|42.16|398
1661731500000|2022-08-29 00:05:00|43.6|42.2|43.35|41.95|43.63|42.23|43.12|41.72|402
1661731800000|2022-08-29 00:10:00|43.36|41.96|43.33|41.93|43.45|42.05|43.24|41.84|326
1661732100000|2022-08-29 00:15:00|43.34|41.94|43.48|42.08|43.52|42.12|43.3|41.9|324
1661732400000|2022-08-29 00:20:00|43.49|42.09|43.5|42.1|43.55|42.15|43.41|42.01|292
1661732700000|2022-08-29 00:25:00|43.49|42.09|43.56|42.16|43.62|42.22|43.36|41.96|250
1661733000000|2022-08-29 00:30:00|43.55|42.15|43.62|42.22|43.83|42.43|43.54|42.14|272
1661733300000|2022-08-29 00:35:00|43.61|42.21|43.6|42.2|43.68|42.28|43.52|42.12|207
1661733600000|2022-08-29 00:40:00|43.61|42.21|43.54|42.14|43.63|42.23|43.52|42.12|169
1661733900000|2022-08-29 00:45:00|43.53|42.13|43.46|42.06|43.57|42.17|43.45|42.05|238
1661734200000|2022-08-29 00:50:00|43.47|42.07|43.51|42.11|43.57|42.17|43.4|42|172
1661734500000|2022-08-29 00:55:00|43.52|42.12|43.43|42.03|43.55|42.15|43.4|42|220
1661734800000|2022-08-29 01:00:00|43.44|42.04|43.44|42.04|43.52|42.12|43.38|41.98|194
1661735100000|2022-08-29 01:05:00|43.45|42.05|43.54|42.14|43.55|42.15|43.43|42.03|225
1661735400000|2022-08-29 01:10:00|43.55|42.15|43.46|42.06|43.56|42.16|43.35|41.95|177
1661735700000|2022-08-29 01:15:00|43.45|42.05|43.4|42|43.51|42.11|43.38|41.98|318
1661736000000|2022-08-29 01:20:00|43.39|41.99|43.4|42|43.42|42.02|43.3|41.9|325
1661736300000|2022-08-29 01:25:00|43.39|41.99|43.32|41.92|43.43|42.03|43.26|41.86|336
1661736600000|2022-08-29 01:30:00|43.33|41.93|42.97|42.27|43.34|42.34|42.93|41.92|105
1661736900000|2022-08-29 01:35:00|42.98|42.28|43.48|42.08|43.48|42.3|42.97|41.93|134
1661737200000|2022-08-29 01:40:00|43.47|42.07|43.41|42.01|43.5|42.1|43.36|41.96|142
1661737500000|2022-08-29 01:45:00|43.4|42|43.49|42.09|43.5|42.1|43.33|41.93|256
1661737800000|2022-08-29 01:50:00|43.48|42.08|43.51|42.11|43.51|42.11|43.41|42.01|151
1661738100000|2022-08-29 01:55:00|43.5|42.1|43.52|42.12|43.54|42.14|43.44|42.04|92
1661738400000|2022-08-29 02:00:00|43.51|42.11|43.54|42.14|43.54|42.14|43.48|42.08|117
1661738700000|2022-08-29 02:05:00|43.55|42.15|43.69|42.29|43.7|42.3|43.54|42.14|67
1661739000000|2022-08-29 02:10:00|43.7|42.3|43.72|42.32|43.74|42.34|43.68|42.28|107
1661739300000|2022-08-29 02:15:00|43.73|42.33|43.67|42.27|43.74|42.34|43.64|42.24|65
1661739600000|2022-08-29 02:20:00|43.66|42.26|43.75|42.35|43.77|42.37|43.65|42.25|113
1661739900000|2022-08-29 02:25:00|43.74|42.34|43.94|42.54|43.94|42.54|43.74|42.34|189
1661740200000|2022-08-29 02:30:00|43.95|42.55|43.82|42.42|43.96|42.56|43.8|42.4|101
1661740500000|2022-08-29 02:35:00|43.83|42.43|43.85|42.45|43.91|42.51|43.82|42.42|86
1661740800000|2022-08-29 02:40:00|43.86|42.46|43.85|42.45|43.89|42.49|43.8|42.4|62
1661741100000|2022-08-29 02:45:00|43.84|42.44|43.82|42.42|43.87|42.47|43.79|42.39|75
1661741400000|2022-08-29 02:50:00|43.81|42.41|43.83|42.43|43.83|42.43|43.72|42.32|164
1661741700000|2022-08-29 02:55:00|43.84|42.44|43.85|42.45|43.88|42.48|43.82|42.42|105
1661742000000|2022-08-29 03:00:00|43.86|42.46|43.88|42.48|43.88|42.48|43.8|42.4|75
1661742300000|2022-08-29 03:05:00|43.87|42.47|43.88|42.48|43.89|42.49|43.82|42.42|77
1661742600000|2022-08-29 03:10:00|43.87|42.47|43.88|42.48|43.9|42.5|43.84|42.44|122
1661742900000|2022-08-29 03:15:00|43.89|42.49|43.98|42.58|43.99|42.59|43.88|42.48|105
1661743200000|2022-08-29 03:20:00|43.99|42.59|44.12|42.72|44.14|42.74|43.98|42.58|97
1661743500000|2022-08-29 03:25:00|44.11|42.71|44.13|42.73|44.14|42.74|44.06|42.66|63
1661743800000|2022-08-29 03:30:00|44.14|42.74|44.26|42.86|44.28|42.88|44.08|42.68|88
1661744100000|2022-08-29 03:35:00|44.27|42.87|44.2|42.8|44.31|42.91|44.19|42.79|97
1661744400000|2022-08-29 03:40:00|44.22|42.82|44.16|42.76|44.24|42.84|44.14|42.74|63
1661744700000|2022-08-29 03:45:00|44.15|42.75|44.1|42.7|44.15|42.75|44.08|42.68|37
1661745000000|2022-08-29 03:50:00|44.09|42.69|44.04|42.64|44.13|42.73|44.02|42.62|64
1661745300000|2022-08-29 03:55:00|44.05|42.65|44.05|42.65|44.12|42.72|44.03|42.63|87
1661745600000|2022-08-29 04:00:00|44.06|42.66|44.1|42.7|44.14|42.74|44.03|42.63|97
1661745900000|2022-08-29 04:05:00|44.11|42.71|44.13|42.73|44.17|42.77|44.1|42.7|49
1661746200000|2022-08-29 04:10:00|44.12|42.72|44.19|42.79|44.21|42.81|44.1|42.7|63
1661746500000|2022-08-29 04:15:00|44.18|42.78|44.11|42.71|44.2|42.8|44.08|42.68|68
1661746800000|2022-08-29 04:20:00|44.1|42.7|44.06|42.66|44.1|42.7|44.06|42.66|37
1661747100000|2022-08-29 04:25:00|44.05|42.65|44.01|42.61|44.06|42.66|43.98|42.58|56
1661747400000|2022-08-29 04:30:00|44.02|42.62|43.98|42.58|44.02|42.62|43.97|42.57|21
1661747700000|2022-08-29 04:35:00|43.97|42.57|44.01|42.61|44.04|42.64|43.97|42.57|38
1661748000000|2022-08-29 04:40:00|44.02|42.62|44.06|42.66|44.07|42.67|44.01|42.61|35
1661748300000|2022-08-29 04:45:00|44.05|42.65|44.01|42.61|44.08|42.68|44|42.6|55
1661748600000|2022-08-29 04:50:00|44|42.6|44.04|42.64|44.05|42.65|44|42.6|32
1661748900000|2022-08-29 04:55:00|44.03|42.63|44.04|42.64|44.06|42.66|44.01|42.61|67
1661749200000|2022-08-29 05:00:00|44.05|42.65|44.03|42.63|44.06|42.66|43.99|42.59|49
1661749500000|2022-08-29 05:05:00|44.02|42.62|44.02|42.62|44.12|42.72|44.01|42.61|125
1661749800000|2022-08-29 05:10:00|44.01|42.61|44.09|42.69|44.09|42.69|44.01|42.61|110
1661750100000|2022-08-29 05:15:00|44.08|42.68|44.03|42.63|44.08|42.68|44.02|42.62|31
1661750400000|2022-08-29 05:20:00|44.02|42.62|43.95|42.55|44.02|42.62|43.91|42.51|66
1661750700000|2022-08-29 05:25:00|43.94|42.54|43.92|42.52|43.95|42.55|43.88|42.48|50
1661751000000|2022-08-29 05:30:00|43.91|42.51|43.97|42.57|43.98|42.58|43.88|42.48|75
1661751300000|2022-08-29 05:35:00|43.98|42.58|43.85|42.45|43.98|42.58|43.81|42.41|78
1661751600000|2022-08-29 05:40:00|43.84|42.44|43.85|42.45|43.91|42.51|43.78|42.38|119
1661751900000|2022-08-29 05:45:00|43.86|42.46|43.85|42.45|43.88|42.48|43.81|42.41|101
1661752200000|2022-08-29 05:50:00|43.86|42.46|43.84|42.44|43.86|42.46|43.77|42.37|97
1661752500000|2022-08-29 05:55:00|43.83|42.43|43.74|42.34|43.84|42.44|43.71|42.31|102
1661752800000|2022-08-29 06:00:00|43.75|42.35|43.85|42.45|43.91|42.51|43.75|42.35|95
1661753100000|2022-08-29 06:05:00|43.84|42.44|43.93|42.53|43.98|42.58|43.81|42.41|84
1661753400000|2022-08-29 06:10:00|43.94|42.54|43.99|42.59|44.04|42.64|43.94|42.54|82
1661753700000|2022-08-29 06:15:00|44|42.6|44.09|42.69|44.09|42.69|44|42.6|74
1661754000000|2022-08-29 06:20:00|44.08|42.68|44.05|42.65|44.08|42.68|44.02|42.62|32
1661754300000|2022-08-29 06:25:00|44.04|42.64|44.02|42.62|44.09|42.69|44.01|42.61|50
1661754600000|2022-08-29 06:30:00|44.03|42.63|43.99|42.59|44.04|42.64|43.96|42.56|53
1661754900000|2022-08-29 06:35:00|43.98|42.58|44|42.6|44.05|42.65|43.92|42.52|56
1661755200000|2022-08-29 06:40:00|43.99|42.59|44.02|42.62|44.03|42.63|43.94|42.54|50
1661755500000|2022-08-29 06:45:00|44.03|42.63|43.96|42.56|44.04|42.64|43.95|42.55|56
1661755800000|2022-08-29 06:50:00|43.97|42.57|44.04|42.64|44.07|42.67|43.96|42.56|69
1661756100000|2022-08-29 06:55:00|44.03|42.63|44.05|42.65|44.15|42.75|44|42.6|99
1661756400000|2022-08-29 07:00:00|44.04|42.64|44.12|42.72|44.13|42.73|44.03|42.63|103
1661756700000|2022-08-29 07:05:00|44.13|42.73|44.03|42.63|44.15|42.75|44.02|42.62|79
1661757000000|2022-08-29 07:10:00|44.04|42.64|43.97|42.57|44.05|42.65|43.96|42.56|42
1661757300000|2022-08-29 07:15:00|43.96|42.56|43.83|42.43|43.99|42.59|43.81|42.41|68
1661757600000|2022-08-29 07:20:00|43.82|42.42|43.83|42.43|43.92|42.52|43.79|42.39|115
1661757900000|2022-08-29 07:25:00|43.82|42.42|43.87|42.47|43.87|42.47|43.81|42.41|56
1661758200000|2022-08-29 07:30:00|43.88|42.48|43.93|42.53|43.94|42.54|43.85|42.45|68
1661758500000|2022-08-29 07:35:00|43.94|42.54|44.09|42.69|44.1|42.7|43.93|42.53|85
1661758800000|2022-08-29 07:40:00|44.08|42.68|43.96|42.56|44.08|42.68|43.95|42.55|45
1661759100000|2022-08-29 07:45:00|43.95|42.55|44.03|42.63|44.07|42.67|43.95|42.55|94
1661759400000|2022-08-29 07:50:00|44.02|42.62|43.99|42.59|44.03|42.63|43.95|42.55|47
1661759700000|2022-08-29 07:55:00|44|42.6|44.02|42.62|44.03|42.63|43.96|42.56|48
1661760000000|2022-08-29 08:00:00|44.01|42.61|43.96|42.56|44.06|42.66|43.94|42.54|130
1661760300000|2022-08-29 08:05:00|43.97|42.57|43.89|42.49|43.97|42.57|43.88|42.48|70
1661760600000|2022-08-29 08:10:00|43.9|42.5|43.86|42.46|43.93|42.53|43.85|42.45|58
1661760900000|2022-08-29 08:15:00|43.87|42.47|43.99|42.59|44|42.6|43.85|42.45|83
1661761200000|2022-08-29 08:20:00|43.98|42.58|43.96|42.56|44.1|42.7|43.95|42.55|79
1661761500000|2022-08-29 08:25:00|43.95|42.55|43.96|42.56|44.01|42.61|43.94|42.54|54
1661761800000|2022-08-29 08:30:00|43.95|42.55|43.89|42.49|43.99|42.59|43.89|42.49|69
1661762100000|2022-08-29 08:35:00|43.88|42.48|43.91|42.51|43.96|42.56|43.86|42.46|85
1661762400000|2022-08-29 08:40:00|43.89|42.49|43.93|42.53|43.95|42.55|43.85|42.45|63
1661762700000|2022-08-29 08:45:00|43.91|42.51|43.91|42.51|43.93|42.53|43.85|42.45|90
1661763000000|2022-08-29 08:50:00|43.9|42.5|43.87|42.47|43.91|42.51|43.82|42.42|72
1661763300000|2022-08-29 08:55:00|43.86|42.46|43.86|42.46|43.93|42.53|43.85|42.45|43
1661763600000|2022-08-29 09:00:00|43.87|42.47|43.88|42.48|43.92|42.52|43.86|42.46|50
1661763900000|2022-08-29 09:05:00|43.87|42.47|43.87|42.47|43.94|42.54|43.85|42.45|50
1661764200000|2022-08-29 09:10:00|43.86|42.46|43.91|42.51|43.91|42.51|43.79|42.39|80
1661764500000|2022-08-29 09:15:00|43.92|42.52|43.88|42.48|43.96|42.56|43.87|42.47|61
1661764800000|2022-08-29 09:20:00|43.87|42.47|43.94|42.54|43.95|42.55|43.87|42.47|44
1661765100000|2022-08-29 09:25:00|43.95|42.55|43.96|42.56|43.97|42.57|43.9|42.5|56
1661765400000|2022-08-29 09:30:00|43.97|42.57|43.92|42.52|44.02|42.62|43.92|42.52|46
1661765700000|2022-08-29 09:35:00|43.93|42.53|43.95|42.55|44.06|42.66|43.93|42.53|112
1661766000000|2022-08-29 09:40:00|43.94|42.54|44.05|42.65|44.06|42.66|43.94|42.54|58
1661766300000|2022-08-29 09:45:00|44.04|42.64|44.05|42.65|44.06|42.66|43.96|42.56|64
1661766600000|2022-08-29 09:50:00|44.04|42.64|44.05|42.65|44.11|42.71|44.02|42.62|86
1661766900000|2022-08-29 09:55:00|44.06|42.66|44.13|42.73|44.18|42.78|44.05|42.65|88
1661767200000|2022-08-29 10:00:00|44.15|42.75|44.23|42.83|44.24|42.84|44.13|42.73|102
1661767500000|2022-08-29 10:05:00|44.22|42.82|44.26|42.86|44.26|42.86|44.2|42.8|91
1661767800000|2022-08-29 10:10:00|44.25|42.85|44.16|42.76|44.27|42.87|44.15|42.75|92
1661768100000|2022-08-29 10:15:00|44.15|42.75|44.14|42.74|44.23|42.83|44.14|42.74|70
1661768400000|2022-08-29 10:20:00|44.13|42.73|44.1|42.7|44.14|42.74|44.08|42.68|58
1661768700000|2022-08-29 10:25:00|44.11|42.71|44.03|42.63|44.13|42.73|44.03|42.63|71
1661769000000|2022-08-29 10:30:00|44.04|42.64|44.17|42.77|44.2|42.8|44.04|42.64|66
1661769300000|2022-08-29 10:35:00|44.16|42.76|44.15|42.75|44.19|42.79|44.05|42.65|96
1661769600000|2022-08-29 10:40:00|44.16|42.76|44.12|42.72|44.18|42.78|44.12|42.72|45
1661769900000|2022-08-29 10:45:00|44.11|42.71|44.21|42.81|44.22|42.82|44.1|42.7|64
1661770200000|2022-08-29 10:50:00|44.2|42.8|44.23|42.83|44.25|42.85|44.16|42.76|71
1661770500000|2022-08-29 10:55:00|44.24|42.84|44.2|42.8|44.32|42.92|44.2|42.8|106
1661770800000|2022-08-29 11:00:00|44.21|42.81|44.12|42.72|44.24|42.84|44.04|42.64|106
1661771100000|2022-08-29 11:05:00|44.13|42.73|44.05|42.65|44.15|42.75|44.04|42.64|138
1661771400000|2022-08-29 11:10:00|44.06|42.66|44.04|42.64|44.07|42.67|44.01|42.61|90
1661771700000|2022-08-29 11:15:00|44.03|42.63|43.97|42.57|44.04|42.64|43.95|42.55|53
1661772000000|2022-08-29 11:20:00|43.98|42.58|44.11|42.71|44.11|42.71|43.95|42.55|65
1661772300000|2022-08-29 11:25:00|44.1|42.7|44.04|42.64|44.11|42.71|43.99|42.59|51
1661772600000|2022-08-29 11:30:00|44.03|42.63|44.02|42.62|44.09|42.69|44|42.6|47
1661772900000|2022-08-29 11:35:00|44.01|42.61|44.02|42.62|44.04|42.64|43.98|42.58|32
1661773200000|2022-08-29 11:40:00|44.03|42.63|44.02|42.62|44.08|42.68|44|42.6|61
1661773500000|2022-08-29 11:45:00|44.03|42.63|44.1|42.7|44.11|42.71|43.99|42.59|52
1661773800000|2022-08-29 11:50:00|44.09|42.69|44.06|42.66|44.11|42.71|44.05|42.65|50
1661774100000|2022-08-29 11:55:00|44.07|42.67|44.13|42.73|44.13|42.73|44.05|42.65|47
1661774400000|2022-08-29 12:00:00|44.12|42.72|44.16|42.76|44.18|42.78|44.09|42.69|105
1661774700000|2022-08-29 12:05:00|44.17|42.77|44.19|42.79|44.23|42.83|44.16|42.76|77
1661775000000|2022-08-29 12:10:00|44.18|42.78|44.2|42.8|44.2|42.8|44.11|42.71|86
1661775300000|2022-08-29 12:15:00|44.21|42.81|44.13|42.73|44.23|42.83|44.13|42.73|83
1661775600000|2022-08-29 12:20:00|44.14|42.74|44.25|42.85|44.25|42.85|44.14|42.74|68
1661775900000|2022-08-29 12:25:00|44.26|42.86|44.79|43.39|44.8|43.4|44.24|42.84|344
1661776200000|2022-08-29 12:30:00|44.8|43.4|44.97|43.57|44.97|43.57|44.62|43.22|307
1661776500000|2022-08-29 12:35:00|44.96|43.56|44.95|43.55|45.04|43.64|44.8|43.4|291
1661776800000|2022-08-29 12:40:00|44.96|43.56|44.77|43.37|44.96|43.56|44.7|43.3|177
1661777100000|2022-08-29 12:45:00|44.78|43.38|44.61|43.21|44.82|43.42|44.49|43.09|193
1661777400000|2022-08-29 12:50:00|44.62|43.22|44.64|43.24|44.69|43.29|44.58|43.18|134
1661777700000|2022-08-29 12:55:00|44.63|43.23|44.55|43.15|44.65|43.25|44.54|43.14|96
1661778000000|2022-08-29 13:00:00|44.54|43.14|44.49|43.09|44.61|43.21|44.48|43.08|145
1661778300000|2022-08-29 13:05:00|44.5|43.1|44.62|43.22|44.62|43.22|44.5|43.1|138
1661778600000|2022-08-29 13:10:00|44.63|43.23|44.47|43.07|44.66|43.26|44.47|43.07|128
1661778900000|2022-08-29 13:15:00|44.46|43.06|44.63|43.23|44.64|43.24|44.46|43.06|144
1661779200000|2022-08-29 13:20:00|44.65|43.25|44.72|43.32|44.75|43.35|44.6|43.2|112
1661779500000|2022-08-29 13:25:00|44.71|43.31|44.69|43.29|44.8|43.4|44.68|43.28|177
1661779800000|2022-08-29 13:30:00|44.7|43.3|44.95|43.55|44.95|43.55|44.64|43.24|257
1661780100000|2022-08-29 13:35:00|44.94|43.54|44.91|43.51|45.06|43.66|44.86|43.46|104
1661780400000|2022-08-29 13:40:00|44.9|43.5|45.01|43.61|45.13|43.73|44.9|43.5|168
1661780700000|2022-08-29 13:45:00|45|43.6|44.86|43.46|45.01|43.61|44.8|43.4|136
1661781000000|2022-08-29 13:50:00|44.87|43.47|44.93|43.53|44.93|43.53|44.85|43.45|83
1661781300000|2022-08-29 13:55:00|44.94|43.54|44.91|43.51|45.02|43.62|44.9|43.5|105
1661781600000|2022-08-29 14:00:00|44.9|43.5|45|43.6|45.01|43.61|44.89|43.49|109
1661781900000|2022-08-29 14:05:00|44.99|43.59|45.08|43.68|45.24|43.84|44.98|43.58|157
1661782200000|2022-08-29 14:10:00|45.07|43.67|45.3|43.9|45.3|43.9|45.07|43.67|197
1661782500000|2022-08-29 14:15:00|45.31|43.91|45.48|44.08|45.5|44.1|45.31|43.91|122
1661782800000|2022-08-29 14:20:00|45.49|44.09|45.51|44.11|45.63|44.23|45.48|44.08|174
1661783100000|2022-08-29 14:25:00|45.52|44.12|45.32|43.92|45.55|44.15|45.32|43.92|108
1661783400000|2022-08-29 14:30:00|45.33|43.93|45.31|43.91|45.54|44.14|45.2|43.8|109
1661783700000|2022-08-29 14:35:00|45.32|43.92|45.33|43.93|45.37|43.97|45.27|43.87|90
1661784000000|2022-08-29 14:40:00|45.32|43.92|45.35|43.95|45.37|43.97|45.29|43.89|69
1661784300000|2022-08-29 14:45:00|45.34|43.94|45.33|43.93|45.37|43.97|45.26|43.86|94
1661784600000|2022-08-29 14:50:00|45.32|43.92|45.2|43.8|45.37|43.97|45.19|43.79|85
1661784900000|2022-08-29 14:55:00|45.19|43.79|45.22|43.82|45.23|43.83|45.11|43.71|99
1661785200000|2022-08-29 15:00:00|45.2|43.8|45.29|43.89|45.34|43.94|45.19|43.79|97
1661785500000|2022-08-29 15:05:00|45.3|43.9|45.33|43.93|45.33|43.93|45.19|43.79|70
1661785800000|2022-08-29 15:10:00|45.32|43.92|45.38|43.98|45.39|43.99|45.29|43.89|41
1661786100000|2022-08-29 15:15:00|45.37|43.97|45.32|43.92|45.43|44.03|45.32|43.92|32
1661786400000|2022-08-29 15:20:00|45.31|43.91|45.39|43.99|45.4|44|45.3|43.9|44
1661786700000|2022-08-29 15:25:00|45.37|43.97|45.3|43.9|45.41|44.01|45.29|43.89|52
1661787000000|2022-08-29 15:30:00|45.31|43.91|45.37|43.97|45.39|43.99|45.21|43.81|82
1661787300000|2022-08-29 15:35:00|45.38|43.98|45.35|43.95|45.43|44.03|45.32|43.92|98
1661787600000|2022-08-29 15:40:00|45.34|43.94|45.22|43.82|45.35|43.95|45.22|43.82|55
1661787900000|2022-08-29 15:45:00|45.21|43.81|45.3|43.9|45.31|43.91|45.2|43.8|50
1661788200000|2022-08-29 15:50:00|45.29|43.89|45.28|43.88|45.33|43.93|45.27|43.87|31
1661788500000|2022-08-29 15:55:00|45.29|43.89|45.31|43.91|45.32|43.92|45.27|43.87|24
1661788800000|2022-08-29 16:00:00|45.33|43.93|45.58|44.18|45.58|44.18|45.33|43.93|116
1661789100000|2022-08-29 16:05:00|45.59|44.19|45.49|44.09|45.61|44.21|45.4|44|122
1661789400000|2022-08-29 16:10:00|45.5|44.1|45.44|44.04|45.61|44.21|45.42|44.02|71
1661789700000|2022-08-29 16:15:00|45.45|44.05|45.56|44.16|45.63|44.23|45.44|44.04|69
1661790000000|2022-08-29 16:20:00|45.55|44.15|45.52|44.12|45.58|44.18|45.43|44.03|64
1661790300000|2022-08-29 16:25:00|45.51|44.11|45.49|44.09|45.51|44.11|45.41|44.01|39
1661790600000|2022-08-29 16:30:00|45.48|44.08|45.35|43.95|45.48|44.08|45.35|43.95|60
1661790900000|2022-08-29 16:35:00|45.34|43.94|45.34|43.94|45.4|44|45.33|43.93|36
1661791200000|2022-08-29 16:40:00|45.35|43.95|45.36|43.96|45.39|43.99|45.33|43.93|41
1661791500000|2022-08-29 16:45:00|45.37|43.97|45.43|44.03|45.45|44.05|45.33|43.93|52
1661791800000|2022-08-29 16:50:00|45.42|44.02|45.51|44.11|45.56|44.16|45.41|44.01|74
1661792100000|2022-08-29 16:55:00|45.52|44.12|45.49|44.09|45.54|44.14|45.42|44.02|50
1661792400000|2022-08-29 17:00:00|45.5|44.1|45.49|44.09|45.56|44.16|45.46|44.06|46
1661792700000|2022-08-29 17:05:00|45.48|44.08|45.41|44.01|45.48|44.08|45.41|44.01|41
1661793000000|2022-08-29 17:10:00|45.42|44.02|45.38|43.98|45.44|44.04|45.36|43.96|44
1661793300000|2022-08-29 17:15:00|45.37|43.97|45.35|43.95|45.39|43.99|45.34|43.94|25
1661793600000|2022-08-29 17:20:00|45.36|43.96|45.43|44.03|45.43|44.03|45.35|43.95|23
1661793900000|2022-08-29 17:25:00|45.42|44.02|45.41|44.01|45.47|44.07|45.4|44|18
1661794200000|2022-08-29 17:30:00|45.4|44|45.53|44.13|45.59|44.19|45.4|44|48
1661794500000|2022-08-29 17:35:00|45.52|44.12|45.43|44.03|45.53|44.13|45.41|44.01|18
1661794800000|2022-08-29 17:40:00|45.44|44.04|45.49|44.09|45.53|44.13|45.43|44.03|31
1661795100000|2022-08-29 17:45:00|45.5|44.1|45.48|44.08|45.57|44.17|45.47|44.07|30
1661795400000|2022-08-29 17:50:00|45.49|44.09|45.53|44.13|45.54|44.14|45.49|44.09|17
1661795700000|2022-08-29 17:55:00|45.52|44.12|45.58|44.18|45.59|44.19|45.51|44.11|33
1661796000000|2022-08-29 18:00:00|45.56|44.16|45.47|44.07|45.59|44.19|45.47|44.07|38
1661796300000|2022-08-29 18:05:00|45.48|44.08|45.5|44.1|45.57|44.17|45.48|44.08|32
1661796600000|2022-08-29 18:10:00|45.49|44.09|45.47|44.07|45.51|44.11|45.45|44.05|43
1661796900000|2022-08-29 18:15:00|45.48|44.08|45.37|43.97|45.49|44.09|45.35|43.95|46
1661797200000|2022-08-29 18:20:00|45.36|43.96|45.4|44|45.43|44.03|45.36|43.96|44
1661797500000|2022-08-29 18:25:00|45.39|43.99|45.33|43.93|45.41|44.01|45.33|43.93|21
1661797800000|2022-08-29 18:30:00|45.35|43.95|45.41|44.01|45.44|44.04|45.35|43.95|36
1661798100000|2022-08-29 18:35:00|45.4|44|45.42|44.02|45.48|44.08|45.39|43.99|29
1661798400000|2022-08-29 18:40:00|45.43|44.03|45.42|44.02|45.46|44.06|45.42|44.02|32
1661798700000|2022-08-29 18:45:00|45.41|44.01|45.4|44|45.42|44.02|45.39|43.99|15
1661799000000|2022-08-29 18:50:00|45.39|43.99|45.35|43.95|45.39|43.99|45.34|43.94|32
1661799300000|2022-08-29 18:55:00|45.34|43.94|45.34|43.94|45.35|43.95|45.25|43.85|48
1661799600000|2022-08-29 19:00:00|45.33|43.93|45.41|44.01|45.43|44.03|45.33|43.93|46
1661799900000|2022-08-29 19:05:00|45.42|44.02|45.42|44.02|45.42|44.02|45.35|43.95|37
1661800200000|2022-08-29 19:10:00|45.43|44.03|45.43|44.03|45.46|44.06|45.37|43.97|25
1661800500000|2022-08-29 19:15:00|45.42|44.02|45.47|44.07|45.52|44.12|45.42|44.02|29
1661800800000|2022-08-29 19:20:00|45.42|44.02|45.41|44.01|45.46|44.06|45.4|44|35
1661801100000|2022-08-29 19:25:00|45.4|44|45.33|43.93|45.4|44|45.29|43.89|50
1661801400000|2022-08-29 19:30:00|45.31|43.91|45.36|43.96|45.4|44|45.31|43.91|40
1661801700000|2022-08-29 19:35:00|45.35|43.95|45.34|43.94|45.4|44|45.34|43.94|30
1661802000000|2022-08-29 19:40:00|45.33|43.93|45.4|44|45.41|44.01|45.33|43.93|28
1661802300000|2022-08-29 19:45:00|45.39|43.99|45.41|44.01|45.41|44.01|45.36|43.96|22
1661802600000|2022-08-29 19:50:00|45.4|44|45.39|43.99|45.45|44.05|45.34|43.94|47
1661802900000|2022-08-29 19:55:00|45.38|43.98|45.42|44.02|45.44|44.04|45.36|43.96|21
1661803200000|2022-08-29 20:00:00|45.43|44.03|45.43|44.03|45.47|44.07|45.37|43.97|52
1661803500000|2022-08-29 20:05:00|45.44|44.04|45.54|44.14|45.55|44.15|45.43|44.03|49
1661803800000|2022-08-29 20:10:00|45.55|44.15|45.64|44.24|45.69|44.29|45.55|44.15|51
1661804100000|2022-08-29 20:15:00|45.65|44.25|45.52|44.12|45.7|44.3|45.48|44.08|70
1661804400000|2022-08-29 20:20:00|45.51|44.11|45.44|44.04|45.54|44.14|45.44|44.04|40
1661804700000|2022-08-29 20:25:00|45.43|44.03|45.47|44.07|45.5|44.1|45.43|44.03|19
1661805000000|2022-08-29 20:30:00|45.49|44.09|45.46|44.06|45.5|44.1|45.44|44.04|30
1661805300000|2022-08-29 20:35:00|45.47|44.07|45.5|44.1|45.5|44.1|45.46|44.06|20
1661805600000|2022-08-29 20:40:00|45.51|44.11|45.5|44.1|45.52|44.12|45.45|44.05|20
1661805900000|2022-08-29 20:45:00|45.51|44.11|45.54|44.14|45.57|44.17|45.49|44.09|29
1661806200000|2022-08-29 20:50:00|45.55|44.15|45.55|44.15|45.56|44.16|45.51|44.11|20
1661806500000|2022-08-29 20:55:00|45.56|44.16|45.62|44.22|45.63|44.23|45.55|44.15|36
1661806800000|2022-08-29 21:00:00|45.63|44.23|45.62|44.22|45.63|44.23|45.59|44.19|32
1661807100000|2022-08-29 21:05:00|45.61|44.21|45.64|44.24|45.64|44.24|45.6|44.2|16
1661807400000|2022-08-29 21:10:00|45.63|44.23|45.64|44.24|45.69|44.29|45.63|44.23|20
1661807700000|2022-08-29 21:15:00|45.65|44.25|45.66|44.26|45.67|44.27|45.65|44.25|6
1661808000000|2022-08-29 21:20:00|45.65|44.25|45.64|44.24|45.69|44.29|45.64|44.24|12
1661808300000|2022-08-29 21:25:00|45.62|44.22|45.6|44.2|45.63|44.23|45.59|44.19|9
1661808600000|2022-08-29 21:30:00|45.59|44.19|45.59|44.19|45.6|44.2|45.59|44.19|3
1661808900000|2022-08-29 21:35:00|45.58|44.18|45.46|44.06|45.59|44.19|45.46|44.06|25
1661809200000|2022-08-29 21:40:00|45.45|44.05|45.57|44.17|45.57|44.17|45.43|44.03|24
1661809500000|2022-08-29 21:45:00|45.58|44.18|45.49|44.09|45.6|44.2|45.49|44.09|15
1661809800000|2022-08-29 21:50:00|45.47|44.07|45.55|44.15|45.57|44.17|45.41|44.01|35
1661810100000|2022-08-29 21:55:00|45.54|44.14|45.5|44.1|45.55|44.15|45.5|44.1|11
1661810400000|2022-08-29 22:00:00|45.49|44.09|45.56|44.16|45.58|44.18|45.49|44.09|50
1661810700000|2022-08-29 22:05:00|45.57|44.17|45.53|44.13|45.61|44.21|45.5|44.1|72
1661811000000|2022-08-29 22:10:00|45.54|44.14|45.52|44.12|45.59|44.19|45.5|44.1|40
1661811300000|2022-08-29 22:15:00|45.53|44.13|45.5|44.1|45.55|44.15|45.5|44.1|42
1661811600000|2022-08-29 22:20:00|45.51|44.11|45.55|44.15|45.6|44.2|45.49|44.09|48
1661811900000|2022-08-29 22:25:00|45.54|44.14|45.41|44.01|45.55|44.15|45.4|44|35
1661812200000|2022-08-29 22:30:00|45.42|44.02|45.47|44.07|45.47|44.07|45.39|43.99|38
1661812500000|2022-08-29 22:35:00|45.48|44.08|45.47|44.07|45.49|44.09|45.43|44.03|23
1661812800000|2022-08-29 22:40:00|45.45|44.05|45.44|44.04|45.47|44.07|45.42|44.02|20
1661813100000|2022-08-29 22:45:00|45.45|44.05|45.47|44.07|45.49|44.09|45.44|44.04|21
1661813400000|2022-08-29 22:50:00|45.46|44.06|45.43|44.03|45.47|44.07|45.39|43.99|28
1661813700000|2022-08-29 22:55:00|45.44|44.04|45.44|44.04|45.45|44.05|45.38|43.98|25
1661814000000|2022-08-29 23:00:00|45.45|44.05|45.39|43.99|45.49|44.09|45.34|43.94|41
1661814300000|2022-08-29 23:05:00|45.38|43.98|45.31|43.91|45.38|43.98|45.31|43.91|30
1661814600000|2022-08-29 23:10:00|45.32|43.92|45.33|43.93|45.38|43.98|45.31|43.91|24
1661814900000|2022-08-29 23:15:00|45.34|43.94|45.31|43.91|45.35|43.95|45.27|43.87|27
1661815200000|2022-08-29 23:20:00|45.32|43.92|45.5|44.1|45.5|44.1|45.32|43.92|43
1661815500000|2022-08-29 23:25:00|45.49|44.09|45.53|44.13|45.65|44.25|45.47|44.07|90
1661815800000|2022-08-29 23:30:00|45.54|44.14|45.66|44.26|45.68|44.28|45.54|44.14|54
1661816100000|2022-08-29 23:35:00|45.67|44.27|45.75|44.35|45.8|44.4|45.67|44.27|91
1661816400000|2022-08-29 23:40:00|45.76|44.36|45.89|44.49|45.91|44.51|45.75|44.35|75
1661816700000|2022-08-29 23:45:00|45.98|44.58|45.78|44.38|45.98|44.58|45.78|44.38|54
1661817000000|2022-08-29 23:50:00|45.77|44.37|45.7|44.3|45.79|44.39|45.67|44.27|56
1661817300000|2022-08-29 23:55:00|45.69|44.29|45.75|44.35|45.77|44.37|45.69|44.29|43
1661817600000|2022-08-30 00:00:00|45.76|44.36|45.76|44.36|45.81|44.41|45.68|44.28|92
1661817900000|2022-08-30 00:05:00|45.77|44.37|45.87|44.47|45.97|44.57|45.77|44.37|114
1661818200000|2022-08-30 00:10:00|45.88|44.48|45.88|44.48|45.93|44.53|45.86|44.46|50
1661818500000|2022-08-30 00:15:00|45.89|44.49|45.78|44.38|45.96|44.56|45.78|44.38|87
1661818800000|2022-08-30 00:20:00|45.79|44.39|45.73|44.33|45.8|44.4|45.72|44.32|43
1661819100000|2022-08-30 00:25:00|45.72|44.32|45.7|44.3|45.74|44.34|45.68|44.28|30
1661819400000|2022-08-30 00:30:00|45.69|44.29|45.61|44.21|45.71|44.31|45.54|44.14|69
1661819700000|2022-08-30 00:35:00|45.6|44.2|45.49|44.09|45.6|44.2|45.49|44.09|60
1661820000000|2022-08-30 00:40:00|45.5|44.1|45.45|44.05|45.53|44.13|45.44|44.04|55
1661820300000|2022-08-30 00:45:00|45.46|44.06|45.42|44.02|45.53|44.13|45.42|44.02|34
1661820600000|2022-08-30 00:50:00|45.43|44.03|45.59|44.19|45.62|44.22|45.42|44.02|50
1661820900000|2022-08-30 00:55:00|45.6|44.2|45.69|44.29|45.7|44.3|45.59|44.19|70
1661821200000|2022-08-30 01:00:00|45.7|44.3|45.71|44.31|45.74|44.34|45.66|44.26|28
1661821500000|2022-08-30 01:05:00|45.72|44.32|45.77|44.37|45.77|44.37|45.7|44.3|45
1661821800000|2022-08-30 01:10:00|45.78|44.38|45.74|44.34|45.78|44.38|45.71|44.31|24
1661822100000|2022-08-30 01:15:00|45.75|44.35|45.63|44.23|45.75|44.35|45.59|44.19|61
1661822400000|2022-08-30 01:20:00|45.64|44.24|45.59|44.19|45.67|44.27|45.57|44.17|42
1661822700000|2022-08-30 01:25:00|45.6|44.2|45.57|44.17|45.6|44.2|45.53|44.13|29
1661823000000|2022-08-30 01:30:00|45.56|44.16|45.39|43.99|45.56|44.16|45.37|43.97|65
1661823300000|2022-08-30 01:35:00|45.4|44|45.4|44|45.5|44.1|45.38|43.98|41
1661823600000|2022-08-30 01:40:00|45.39|43.99|45.37|43.97|45.42|44.02|45.32|43.92|55
1661823900000|2022-08-30 01:45:00|45.36|43.96|45.38|43.98|45.39|43.99|45.36|43.96|19
1661824200000|2022-08-30 01:50:00|45.39|43.99|45.4|44|45.44|44.04|45.38|43.98|37
1661824500000|2022-08-30 01:55:00|45.41|44.01|45.41|44.01|45.43|44.03|45.39|43.99|17
1661824800000|2022-08-30 02:00:00|45.4|44|45.37|43.97|45.43|44.03|45.35|43.95|27
1661825100000|2022-08-30 02:05:00|45.36|43.96|45.36|43.96|45.39|43.99|45.34|43.94|27
1661825400000|2022-08-30 02:10:00|45.37|43.97|45.3|43.9|45.37|43.97|45.28|43.88|23
1661825700000|2022-08-30 02:15:00|45.31|43.91|45.39|43.99|45.39|43.99|45.29|43.89|31
1661826000000|2022-08-30 02:20:00|45.4|44|45.38|43.98|45.4|44|45.36|43.96|11
1661826300000|2022-08-30 02:25:00|45.37|43.97|45.39|43.99|45.39|43.99|45.37|43.97|7
1661826600000|2022-08-30 02:30:00|45.4|44|45.44|44.04|45.47|44.07|45.38|43.98|29
1661826900000|2022-08-30 02:35:00|45.45|44.05|45.54|44.14|45.59|44.19|45.45|44.05|32
1661827200000|2022-08-30 02:40:00|45.55|44.15|45.53|44.13|45.58|44.18|45.52|44.12|26
1661827500000|2022-08-30 02:45:00|45.52|44.12|45.55|44.15|45.56|44.16|45.49|44.09|12
1661827800000|2022-08-30 02:50:00|45.56|44.16|45.48|44.08|45.57|44.17|45.48|44.08|18
1661828100000|2022-08-30 02:55:00|45.49|44.09|45.51|44.11|45.52|44.12|45.48|44.08|16
1661828400000|2022-08-30 03:00:00|45.5|44.1|45.47|44.07|45.51|44.11|45.47|44.07|16
1661828700000|2022-08-30 03:05:00|45.46|44.06|45.46|44.06|45.47|44.07|45.45|44.05|11
1661829000000|2022-08-30 03:10:00|45.47|44.07|45.43|44.03|45.51|44.11|45.43|44.03|22
1661829300000|2022-08-30 03:15:00|45.44|44.04|45.4|44|45.45|44.05|45.39|43.99|16
1661829600000|2022-08-30 03:20:00|45.41|44.01|45.5|44.1|45.57|44.17|45.41|44.01|29
1661829900000|2022-08-30 03:25:00|45.47|44.07|45.54|44.14|45.55|44.15|45.47|44.07|16
1661830200000|2022-08-30 03:30:00|45.55|44.15|45.54|44.14|45.55|44.15|45.49|44.09|13
1661830500000|2022-08-30 03:35:00|45.55|44.15|45.56|44.16|45.59|44.19|45.55|44.15|24
1661830800000|2022-08-30 03:40:00|45.57|44.17|45.63|44.23|45.63|44.23|45.57|44.17|29
1661831100000|2022-08-30 03:45:00|45.61|44.21|45.59|44.19|45.61|44.21|45.57|44.17|13
1661831400000|2022-08-30 03:50:00|45.6|44.2|45.59|44.19|45.62|44.22|45.56|44.16|25
1661831700000|2022-08-30 03:55:00|45.58|44.18|45.61|44.21|45.61|44.21|45.56|44.16|21
1661832000000|2022-08-30 04:00:00|45.6|44.2|45.68|44.28|45.7|44.3|45.55|44.15|39
1661832300000|2022-08-30 04:05:00|45.69|44.29|45.7|44.3|45.7|44.3|45.65|44.25|18
1661832600000|2022-08-30 04:10:00|45.71|44.31|45.74|44.34|45.77|44.37|45.71|44.31|36
1661832900000|2022-08-30 04:15:00|45.73|44.33|45.95|44.55|45.95|44.55|45.72|44.32|48
1661833200000|2022-08-30 04:20:00|45.94|44.54|46.19|44.79|46.2|44.8|45.92|44.52|147
1661833500000|2022-08-30 04:25:00|46.16|44.76|46.11|44.71|46.22|44.82|46.1|44.7|87
1661833800000|2022-08-30 04:30:00|46.12|44.72|46.21|44.81|46.28|44.88|46.07|44.67|84
1661834100000|2022-08-30 04:35:00|46.2|44.8|46.14|44.74|46.22|44.82|46.14|44.74|81
1661834400000|2022-08-30 04:40:00|46.15|44.75|46.14|44.74|46.21|44.81|46.11|44.71|45
1661834700000|2022-08-30 04:45:00|46.13|44.73|46.04|44.64|46.18|44.78|46.04|44.64|53
1661835000000|2022-08-30 04:50:00|46.03|44.63|45.93|44.53|46.04|44.64|45.93|44.53|38
1661835300000|2022-08-30 04:55:00|45.94|44.54|46.02|44.62|46.04|44.64|45.94|44.54|37
1661835600000|2022-08-30 05:00:00|46.01|44.61|45.96|44.56|46.02|44.62|45.96|44.56|45
1661835900000|2022-08-30 05:05:00|45.95|44.55|46|44.6|46.02|44.62|45.95|44.55|20
1661836200000|2022-08-30 05:10:00|45.99|44.59|46.02|44.62|46.04|44.64|45.99|44.59|24
1661836500000|2022-08-30 05:15:00|46.01|44.61|45.92|44.52|46.02|44.62|45.92|44.52|40
1661836800000|2022-08-30 05:20:00|45.91|44.51|46.04|44.64|46.07|44.67|45.91|44.51|38
1661837100000|2022-08-30 05:25:00|46.03|44.63|46.04|44.64|46.1|44.7|46|44.6|31
1661837400000|2022-08-30 05:30:00|46.02|44.62|45.99|44.59|46.06|44.66|45.98|44.58|24
1661837700000|2022-08-30 05:35:00|45.98|44.58|46|44.6|46.01|44.61|45.97|44.57|9
1661838300000|2022-08-30 05:45:00|45.97|44.57|45.9|44.5|45.97|44.57|45.88|44.48|19
1661838600000|2022-08-30 05:50:00|45.89|44.49|45.87|44.47|45.9|44.5|45.86|44.46|11
1661838900000|2022-08-30 05:55:00|45.88|44.48|45.88|44.48|45.93|44.53|45.86|44.46|21
1661839200000|2022-08-30 06:00:00|45.89|44.49|45.89|44.49|45.95|44.55|45.86|44.46|41
1661839500000|2022-08-30 06:05:00|45.88|44.48|45.83|44.43|45.9|44.5|45.83|44.43|12
1661839800000|2022-08-30 06:10:00|45.82|44.42|45.88|44.48|45.91|44.51|45.81|44.41|18
1661840100000|2022-08-30 06:15:00|45.87|44.47|45.81|44.41|45.88|44.48|45.81|44.41|25
1661840400000|2022-08-30 06:20:00|45.82|44.42|45.86|44.46|45.87|44.47|45.81|44.41|20
1661840700000|2022-08-30 06:25:00|45.85|44.45|45.88|44.48|45.88|44.48|45.83|44.43|11
1661841000000|2022-08-30 06:30:00|45.89|44.49|45.88|44.48|45.9|44.5|45.87|44.47|8
1661841300000|2022-08-30 06:35:00|45.87|44.47|45.83|44.43|45.88|44.48|45.79|44.39|28
1661841600000|2022-08-30 06:40:00|45.82|44.42|45.9|44.5|45.9|44.5|45.82|44.42|21
1661841900000|2022-08-30 06:45:00|45.89|44.49|45.88|44.48|45.9|44.5|45.86|44.46|14
1661842200000|2022-08-30 06:50:00|45.87|44.47|45.96|44.56|45.96|44.56|45.87|44.47|13
1661842500000|2022-08-30 06:55:00|45.97|44.57|45.95|44.55|45.98|44.58|45.9|44.5|24
1661842800000|2022-08-30 07:00:00|45.94|44.54|45.92|44.52|45.98|44.58|45.91|44.51|39
1661843100000|2022-08-30 07:05:00|45.93|44.53|45.97|44.57|45.99|44.59|45.91|44.51|30
1661843400000|2022-08-30 07:10:00|45.98|44.58|46.07|44.67|46.09|44.69|45.98|44.58|41
1661843700000|2022-08-30 07:15:00|46.06|44.66|46.04|44.64|46.06|44.66|45.99|44.59|32
1661844000000|2022-08-30 07:20:00|46.05|44.65|46.11|44.71|46.16|44.76|46.04|44.64|42
1661844300000|2022-08-30 07:25:00|46.12|44.72|46.09|44.69|46.12|44.72|46.08|44.68|16
1661844600000|2022-08-30 07:30:00|46.08|44.68|46.22|44.82|46.25|44.85|46.08|44.68|55
1661844900000|2022-08-30 07:35:00|46.23|44.83|46.19|44.79|46.24|44.84|46.03|44.63|66
1661845200000|2022-08-30 07:40:00|46.18|44.78|46.16|44.76|46.2|44.8|46.12|44.72|30
1661845500000|2022-08-30 07:45:00|46.15|44.75|46.08|44.68|46.15|44.75|46.05|44.65|37
1661845800000|2022-08-30 07:50:00|46.07|44.67|46.03|44.63|46.08|44.68|46.03|44.63|13
1661846100000|2022-08-30 07:55:00|46.02|44.62|46.01|44.61|46.06|44.66|45.99|44.59|20
1661846400000|2022-08-30 08:00:00|46|44.6|46.13|44.73|46.13|44.73|46|44.6|41
1661846700000|2022-08-30 08:05:00|46.14|44.74|46.21|44.81|46.22|44.82|46.1|44.7|32
1661847000000|2022-08-30 08:10:00|46.23|44.83|46.26|44.86|46.27|44.87|46.23|44.83|10
1661847300000|2022-08-30 08:15:00|46.27|44.87|46.21|44.81|46.27|44.87|46.2|44.8|25
1661847600000|2022-08-30 08:20:00|46.22|44.82|46.15|44.75|46.27|44.87|46.15|44.75|20
1661847900000|2022-08-30 08:25:00|46.14|44.74|46.12|44.72|46.16|44.76|46.12|44.72|18
1661848200000|2022-08-30 08:30:00|46.14|44.74|46.11|44.71|46.16|44.76|46.1|44.7|23
1661848500000|2022-08-30 08:35:00|46.1|44.7|46.1|44.7|46.15|44.75|46.08|44.68|26
1661848800000|2022-08-30 08:40:00|46.08|44.68|46.14|44.74|46.18|44.78|46.08|44.68|30
1661849100000|2022-08-30 08:45:00|46.12|44.72|46.12|44.72|46.14|44.74|46.08|44.68|25
1661849400000|2022-08-30 08:50:00|46.11|44.71|46.08|44.68|46.15|44.75|46.06|44.66|24
1661849700000|2022-08-30 08:55:00|46.09|44.69|46.09|44.69|46.14|44.74|46.09|44.69|22
1661850000000|2022-08-30 09:00:00|46.1|44.7|46.08|44.68|46.11|44.71|46.06|44.66|17
1661850300000|2022-08-30 09:05:00|46.09|44.69|46.03|44.63|46.1|44.7|46.03|44.63|23
1661850600000|2022-08-30 09:10:00|46.02|44.62|45.96|44.56|46.05|44.65|45.96|44.56|28
1661850900000|2022-08-30 09:15:00|45.95|44.55|45.98|44.58|46.01|44.61|45.92|44.52|28
1661851200000|2022-08-30 09:20:00|45.97|44.57|45.97|44.57|45.99|44.59|45.94|44.54|22
1661851500000|2022-08-30 09:25:00|45.96|44.56|45.99|44.59|46.04|44.64|45.95|44.55|22
1661851800000|2022-08-30 09:30:00|46|44.6|46.06|44.66|46.09|44.69|46|44.6|29
1661852100000|2022-08-30 09:35:00|46.05|44.65|45.99|44.59|46.05|44.65|45.98|44.58|39
1661852400000|2022-08-30 09:40:00|45.98|44.58|46.01|44.61|46.02|44.62|45.97|44.57|20
1661852700000|2022-08-30 09:45:00|46|44.6|45.96|44.56|46.01|44.61|45.94|44.54|15
1661853000000|2022-08-30 09:50:00|45.97|44.57|46.08|44.68|46.09|44.69|45.96|44.56|27
1661853300000|2022-08-30 09:55:00|46.09|44.69|46.04|44.64|46.1|44.7|46.01|44.61|25
1661853600000|2022-08-30 10:00:00|46.05|44.65|46.07|44.67|46.07|44.67|46.02|44.62|19
1661853900000|2022-08-30 10:05:00|46.08|44.68|46.18|44.78|46.18|44.78|46.08|44.68|29
1661854200000|2022-08-30 10:10:00|46.17|44.77|46.23|44.83|46.24|44.84|46.1|44.7|33
1661854500000|2022-08-30 10:15:00|46.22|44.82|46.2|44.8|46.22|44.82|46.19|44.79|13
1661854800000|2022-08-30 10:20:00|46.19|44.79|46.23|44.83|46.24|44.84|46.17|44.77|21
1661855100000|2022-08-30 10:25:00|46.22|44.82|46.38|44.98|46.4|45|46.22|44.82|44
1661855400000|2022-08-30 10:30:00|46.39|44.99|46.22|44.82|46.39|44.99|46.2|44.8|49
1661855700000|2022-08-30 10:35:00|46.21|44.81|46.14|44.74|46.21|44.81|46.09|44.69|40
1661856000000|2022-08-30 10:40:00|46.13|44.73|46.23|44.83|46.23|44.83|46.13|44.73|32
1661856300000|2022-08-30 10:45:00|46.18|44.78|46.18|44.78|46.24|44.84|46.13|44.73|76
1661856600000|2022-08-30 10:50:00|46.19|44.79|46.44|45.04|46.49|45.09|46.17|44.77|95
1661856900000|2022-08-30 10:55:00|46.45|45.05|46.87|45.47|47|45.6|46.42|45.02|148
1661857200000|2022-08-30 11:00:00|46.88|45.48|46.95|45.55|46.96|45.56|46.65|45.25|181
1661857500000|2022-08-30 11:05:00|46.96|45.56|46.93|45.53|47|45.6|46.85|45.45|117
1661857800000|2022-08-30 11:10:00|46.92|45.52|46.92|45.52|47|45.6|46.91|45.51|71
1661858100000|2022-08-30 11:15:00|46.91|45.51|46.76|45.36|46.92|45.52|46.76|45.36|83
1661858400000|2022-08-30 11:20:00|46.77|45.37|46.6|45.2|46.85|45.45|46.59|45.19|95
1661858700000|2022-08-30 11:25:00|46.61|45.21|46.5|45.1|46.61|45.21|46.46|45.06|84
1661859000000|2022-08-30 11:30:00|46.49|45.09|46.46|45.06|46.61|45.21|46.45|45.05|54
1661859300000|2022-08-30 11:35:00|46.45|45.05|46.42|45.02|46.49|45.09|46.4|45|48
1661859600000|2022-08-30 11:40:00|46.43|45.03|46.43|45.03|46.5|45.1|46.4|45|49
1661859900000|2022-08-30 11:45:00|46.42|45.02|46.46|45.06|46.5|45.1|46.41|45.01|38
1661860200000|2022-08-30 11:50:00|46.47|45.07|46.56|45.16|46.61|45.21|46.45|45.05|62
1661860500000|2022-08-30 11:55:00|46.55|45.15|46.45|45.05|46.55|45.15|46.43|45.03|36
1661860800000|2022-08-30 12:00:00|46.44|45.04|46.6|45.2|46.62|45.22|46.43|45.03|68
1661861100000|2022-08-30 12:05:00|46.61|45.21|46.56|45.16|46.67|45.27|46.44|45.04|95
1661861400000|2022-08-30 12:10:00|46.55|45.15|46.59|45.19|46.59|45.19|46.49|45.09|54
1661861700000|2022-08-30 12:15:00|46.6|45.2|46.49|45.09|46.6|45.2|46.44|45.04|41
1661862000000|2022-08-30 12:20:00|46.5|45.1|46.64|45.24|46.64|45.24|46.5|45.1|52
1661862300000|2022-08-30 12:25:00|46.63|45.23|46.5|45.1|46.67|45.27|46.47|45.07|56
1661862600000|2022-08-30 12:30:00|46.51|45.11|46.18|44.78|46.53|45.13|46.18|44.78|80
1661862900000|2022-08-30 12:35:00|46.19|44.79|46.3|44.9|46.39|44.99|46.18|44.78|103
1661863200000|2022-08-30 12:40:00|46.31|44.91|46.21|44.81|46.37|44.97|46.17|44.77|43
1661863500000|2022-08-30 12:45:00|46.2|44.8|46.08|44.68|46.23|44.83|46.08|44.68|69
1661863800000|2022-08-30 12:50:00|46.07|44.67|46.09|44.69|46.1|44.7|45.95|44.55|83
1661864100000|2022-08-30 12:55:00|46.1|44.7|46.18|44.78|46.28|44.88|46.1|44.7|64
1661864400000|2022-08-30 13:00:00|46.19|44.79|46.29|44.89|46.33|44.93|46.19|44.79|49
1661864700000|2022-08-30 13:05:00|46.28|44.88|46.28|44.88|46.32|44.92|46.25|44.85|38
1661865000000|2022-08-30 13:10:00|46.29|44.89|46.24|44.84|46.35|44.95|46.24|44.84|49
1661865300000|2022-08-30 13:15:00|46.23|44.83|46.03|44.63|46.28|44.88|46.03|44.63|69
1661865600000|2022-08-30 13:20:00|46.05|44.65|46.11|44.71|46.15|44.75|46.05|44.65|39
1661865900000|2022-08-30 13:25:00|46.1|44.7|46.05|44.65|46.1|44.7|46.03|44.63|49
1661866200000|2022-08-30 13:30:00|46.04|44.64|46.18|44.78|46.25|44.85|46.04|44.64|155
1661866500000|2022-08-30 13:35:00|46.17|44.77|46.15|44.75|46.25|44.85|46|44.6|129
1661866800000|2022-08-30 13:40:00|46.16|44.76|46|44.6|46.18|44.78|45.99|44.59|82
1661867100000|2022-08-30 13:45:00|45.99|44.59|46|44.6|46.03|44.63|45.83|44.43|93
1661867400000|2022-08-30 13:50:00|46.01|44.61|45.89|44.49|46.05|44.65|45.89|44.49|82
1661867700000|2022-08-30 13:55:00|45.88|44.48|45.9|44.5|45.95|44.55|45.87|44.47|81
1661868000000|2022-08-30 14:00:00|45.91|44.51|45.89|44.49|46.05|44.65|45.86|44.46|103
1661868300000|2022-08-30 14:05:00|45.91|44.51|45.68|44.28|45.91|44.51|45.63|44.23|120
1661868600000|2022-08-30 14:10:00|45.69|44.29|45.65|44.25|45.7|44.3|45.53|44.13|110
1661868900000|2022-08-30 14:15:00|45.66|44.26|45.61|44.21|45.68|44.28|45.45|44.05|117
1661869200000|2022-08-30 14:20:00|45.62|44.22|45.51|44.11|45.68|44.28|45.5|44.1|89
1661869500000|2022-08-30 14:25:00|45.5|44.1|45.51|44.11|45.57|44.17|45.46|44.06|69
1661869800000|2022-08-30 14:30:00|45.5|44.1|45.14|43.74|45.58|44.18|45.12|43.72|156
1661870100000|2022-08-30 14:35:00|45.15|43.75|45.01|43.61|45.21|43.81|44.89|43.49|202
1661870400000|2022-08-30 14:40:00|45.02|43.62|44.87|43.47|45.02|43.62|44.8|43.4|158
1661870700000|2022-08-30 14:45:00|44.86|43.46|45.13|43.73|45.13|43.73|44.7|43.3|180
1661871000000|2022-08-30 14:50:00|45.15|43.75|44.99|43.59|45.15|43.75|44.93|43.53|118
1661871300000|2022-08-30 14:55:00|45.01|43.61|45.06|43.66|45.16|43.76|44.96|43.56|153
1661871600000|2022-08-30 15:00:00|45.07|43.67|44.98|43.58|45.15|43.75|44.91|43.51|144
1661871900000|2022-08-30 15:05:00|44.99|43.59|44.93|43.53|45.07|43.67|44.88|43.48|126
1661872200000|2022-08-30 15:10:00|44.92|43.52|44.87|43.47|44.95|43.55|44.81|43.41|119
1661872500000|2022-08-30 15:15:00|44.86|43.46|45.08|43.68|45.09|43.69|44.84|43.44|113
1661872800000|2022-08-30 15:20:00|45.07|43.67|45|43.6|45.11|43.71|44.96|43.56|97
1661873100000|2022-08-30 15:25:00|44.99|43.59|45.08|43.68|45.12|43.72|44.99|43.59|111
1661873400000|2022-08-30 15:30:00|45.07|43.67|45.16|43.76|45.19|43.79|44.94|43.54|116
1661873700000|2022-08-30 15:35:00|45.15|43.75|45.2|43.8|45.21|43.81|45.13|43.73|71
1661874000000|2022-08-30 15:40:00|45.19|43.79|45.23|43.83|45.25|43.85|45.12|43.72|48
1661874300000|2022-08-30 15:45:00|45.22|43.82|45.38|43.98|45.4|44|45.22|43.82|46
1661874600000|2022-08-30 15:50:00|45.39|43.99|45.48|44.08|45.49|44.09|45.37|43.97|92
1661874900000|2022-08-30 15:55:00|45.49|44.09|45.4|44|45.53|44.13|45.38|43.98|91
1661875200000|2022-08-30 16:00:00|45.41|44.01|45.35|43.95|45.43|44.03|45.33|43.93|61
1661875500000|2022-08-30 16:05:00|45.36|43.96|45.37|43.97|45.39|43.99|45.32|43.92|43
1661875800000|2022-08-30 16:10:00|45.36|43.96|45.44|44.04|45.44|44.04|45.34|43.94|28
1661876100000|2022-08-30 16:15:00|45.43|44.03|45.6|44.2|45.6|44.2|45.42|44.02|73
1661876400000|2022-08-30 16:20:00|45.61|44.21|45.48|44.08|45.64|44.24|45.42|44.02|79
1661876700000|2022-08-30 16:25:00|45.47|44.07|45.39|43.99|45.48|44.08|45.37|43.97|49
1661877000000|2022-08-30 16:30:00|45.38|43.98|45.21|43.81|45.38|43.98|45.2|43.8|63
1661877300000|2022-08-30 16:35:00|45.22|43.82|45.26|43.86|45.31|43.91|45.18|43.78|67
1661877600000|2022-08-30 16:40:00|45.25|43.85|44.8|43.4|45.25|43.85|44.78|43.38|151
1661877900000|2022-08-30 16:45:00|44.81|43.41|44.75|43.35|44.9|43.5|44.58|43.18|227
1661878200000|2022-08-30 16:50:00|44.74|43.34|44.66|43.26|44.88|43.48|44.66|43.26|153
1661878500000|2022-08-30 16:55:00|44.65|43.25|44.64|43.24|44.69|43.29|44.59|43.19|101
1661878800000|2022-08-30 17:00:00|44.63|43.23|44.75|43.35|44.78|43.38|44.6|43.2|93
1661879100000|2022-08-30 17:05:00|44.74|43.34|44.88|43.48|44.95|43.55|44.72|43.32|79
1661879400000|2022-08-30 17:10:00|44.87|43.47|44.79|43.39|44.87|43.47|44.73|43.33|26
1661879700000|2022-08-30 17:15:00|44.76|43.36|44.74|43.34|44.87|43.47|44.71|43.31|96
1661880000000|2022-08-30 17:20:00|44.75|43.35|44.74|43.34|44.77|43.37|44.66|43.26|79
1661880300000|2022-08-30 17:25:00|44.75|43.35|44.77|43.37|44.83|43.43|44.75|43.35|60
1661880600000|2022-08-30 17:30:00|44.76|43.36|44.79|43.39|44.82|43.42|44.72|43.32|42
1661880900000|2022-08-30 17:35:00|44.78|43.38|44.75|43.35|44.78|43.38|44.68|43.28|44
1661881200000|2022-08-30 17:40:00|44.76|43.36|44.7|43.3|44.77|43.37|44.69|43.29|42
1661881500000|2022-08-30 17:45:00|44.69|43.29|44.68|43.28|44.75|43.35|44.67|43.27|61
1661881800000|2022-08-30 17:50:00|44.69|43.29|44.72|43.32|44.79|43.39|44.62|43.22|88
1661882100000|2022-08-30 17:55:00|44.71|43.31|44.74|43.34|44.79|43.39|44.7|43.3|62
1661882400000|2022-08-30 18:00:00|44.73|43.33|44.81|43.41|44.81|43.41|44.64|43.24|63
1661882700000|2022-08-30 18:05:00|44.8|43.4|44.86|43.46|44.86|43.46|44.74|43.34|43
1661883000000|2022-08-30 18:10:00|44.87|43.47|44.89|43.49|44.89|43.49|44.84|43.44|35
1661883300000|2022-08-30 18:15:00|44.9|43.5|44.91|43.51|44.95|43.55|44.89|43.49|30
1661883600000|2022-08-30 18:20:00|44.9|43.5|44.8|43.4|44.92|43.52|44.77|43.37|32
1661883900000|2022-08-30 18:25:00|44.81|43.41|44.8|43.4|44.88|43.48|44.79|43.39|61
1661884200000|2022-08-30 18:30:00|44.81|43.41|44.9|43.5|44.91|43.51|44.81|43.41|60
1661884500000|2022-08-30 18:35:00|44.91|43.51|44.93|43.53|44.93|43.53|44.83|43.43|50
1661884800000|2022-08-30 18:40:00|44.92|43.52|44.92|43.52|44.95|43.55|44.9|43.5|41
1661885100000|2022-08-30 18:45:00|44.93|43.53|44.9|43.5|44.96|43.56|44.86|43.46|47
1661885400000|2022-08-30 18:50:00|44.89|43.49|44.93|43.53|44.97|43.57|44.89|43.49|30
1661885700000|2022-08-30 18:55:00|44.94|43.54|44.96|43.56|45.01|43.61|44.9|43.5|44
1661886000000|2022-08-30 19:00:00|44.97|43.57|45.42|44.02|45.49|44.09|44.93|43.53|169
1661886300000|2022-08-30 19:05:00|45.41|44.01|45.47|44.07|45.53|44.13|45.29|43.89|207
1661886600000|2022-08-30 19:10:00|45.46|44.06|45.58|44.18|45.58|44.18|45.4|44|141
1661886900000|2022-08-30 19:15:00|45.59|44.19|45.82|44.42|45.83|44.43|45.51|44.11|131
1661887200000|2022-08-30 19:20:00|45.83|44.43|46.12|44.72|46.16|44.76|45.77|44.37|158
1661887500000|2022-08-30 19:25:00|46.13|44.73|45.87|44.47|46.21|44.81|45.77|44.37|159
1661887800000|2022-08-30 19:30:00|45.88|44.48|45.75|44.35|45.88|44.48|45.64|44.24|188
1661888100000|2022-08-30 19:35:00|45.76|44.36|45.95|44.55|45.96|44.56|45.73|44.33|107
1661888400000|2022-08-30 19:40:00|45.96|44.56|45.91|44.51|46.14|44.74|45.9|44.5|111
1661888700000|2022-08-30 19:45:00|45.92|44.52|45.77|44.37|45.93|44.53|45.74|44.34|89
1661889000000|2022-08-30 19:50:00|45.78|44.38|45.71|44.31|45.8|44.4|45.64|44.24|110
1661889300000|2022-08-30 19:55:00|45.72|44.32|45.81|44.41|45.83|44.43|45.67|44.27|89
1661889600000|2022-08-30 20:00:00|45.8|44.4|45.64|44.24|45.85|44.45|45.59|44.19|94
1661889900000|2022-08-30 20:05:00|45.63|44.23|45.73|44.33|45.76|44.36|45.58|44.18|90
1661890200000|2022-08-30 20:10:00|45.74|44.34|46.02|44.62|46.09|44.69|45.74|44.34|97
1661890500000|2022-08-30 20:15:00|46.03|44.63|46.04|44.64|46.14|44.74|46.01|44.61|101
1661890800000|2022-08-30 20:20:00|46.03|44.63|45.94|44.54|46.05|44.65|45.92|44.52|41
1661891100000|2022-08-30 20:25:00|45.93|44.53|45.9|44.5|45.94|44.54|45.87|44.47|48
1661891400000|2022-08-30 20:30:00|45.91|44.51|45.77|44.37|45.95|44.55|45.77|44.37|49
1661891700000|2022-08-30 20:35:00|45.78|44.38|45.92|44.52|45.94|44.54|45.72|44.32|71
1661892000000|2022-08-30 20:40:00|45.93|44.53|46.18|44.78|46.19|44.79|45.93|44.53|117
1661892300000|2022-08-30 20:45:00|46.19|44.79|46.19|44.79|46.23|44.83|46.08|44.68|154
1661892600000|2022-08-30 20:50:00|46.18|44.78|46.15|44.75|46.18|44.78|46.1|44.7|107
1661892900000|2022-08-30 20:55:00|46.16|44.76|46.13|44.73|46.17|44.77|46.02|44.62|90
1661893200000|2022-08-30 21:00:00|46.14|44.74|46.27|44.87|46.34|44.94|46.11|44.71|137
1661893500000|2022-08-30 21:05:00|46.26|44.86|46.02|44.62|46.26|44.86|45.99|44.59|78
1661893800000|2022-08-30 21:10:00|46.01|44.61|46.08|44.68|46.08|44.68|45.98|44.58|55
1661894100000|2022-08-30 21:15:00|46.09|44.69|46.1|44.7|46.18|44.78|46.09|44.69|29
1661894400000|2022-08-30 21:20:00|46.11|44.71|46.09|44.69|46.12|44.72|46.05|44.65|25
1661894700000|2022-08-30 21:25:00|46.08|44.68|46.15|44.75|46.16|44.76|46.07|44.67|15
1661895000000|2022-08-30 21:30:00|46.16|44.76|46.19|44.79|46.23|44.83|46.12|44.72|22
1661895300000|2022-08-30 21:35:00|46.2|44.8|46.32|44.92|46.32|44.92|46.2|44.8|16
1661895600000|2022-08-30 21:40:00|46.31|44.91|46.09|44.69|46.31|44.91|46.09|44.69|33
1661895900000|2022-08-30 21:45:00|46.1|44.7|46.06|44.66|46.17|44.77|46.05|44.65|22
1661896200000|2022-08-30 21:50:00|46.05|44.65|45.88|44.48|46.07|44.67|45.87|44.47|35
1661896500000|2022-08-30 21:55:00|45.87|44.47|45.81|44.41|45.89|44.49|45.65|44.25|111
1661896800000|2022-08-30 22:00:00|45.82|44.42|45.76|44.36|45.83|44.43|45.72|44.32|93
1661897100000|2022-08-30 22:05:00|45.77|44.37|45.75|44.35|45.79|44.39|45.73|44.33|50
1661897400000|2022-08-30 22:10:00|45.74|44.34|45.85|44.45|45.87|44.47|45.73|44.33|54
1661897700000|2022-08-30 22:15:00|45.84|44.44|45.88|44.48|45.92|44.52|45.84|44.44|32
1661898000000|2022-08-30 22:20:00|45.86|44.46|45.77|44.37|45.87|44.47|45.73|44.33|86
1661898300000|2022-08-30 22:25:00|45.76|44.36|45.77|44.37|45.86|44.46|45.75|44.35|49
1661898600000|2022-08-30 22:30:00|45.78|44.38|45.83|44.43|45.89|44.49|45.78|44.38|30
1661898900000|2022-08-30 22:35:00|45.84|44.44|45.84|44.44|45.89|44.49|45.77|44.37|58
1661899200000|2022-08-30 22:40:00|45.85|44.45|45.82|44.42|45.87|44.47|45.77|44.37|66
1661899500000|2022-08-30 22:45:00|45.83|44.43|46|44.6|46.01|44.61|45.83|44.43|84
1661899800000|2022-08-30 22:50:00|46.01|44.61|46.06|44.66|46.12|44.72|45.95|44.55|80
1661900100000|2022-08-30 22:55:00|46.07|44.67|46.11|44.71|46.13|44.73|46.07|44.67|46
1661900400000|2022-08-30 23:00:00|46.1|44.7|46.22|44.82|46.24|44.84|46.1|44.7|51
1661900700000|2022-08-30 23:05:00|46.21|44.81|46.17|44.77|46.25|44.85|46.17|44.77|45
1661901000000|2022-08-30 23:10:00|46.18|44.78|46.1|44.7|46.19|44.79|46.1|44.7|14
1661902200000|2022-08-30 23:30:00|45.96|44.56|45.97|44.57|45.97|44.57|45.96|44.56|2
1661902500000|2022-08-30 23:35:00|45.96|44.56|46|44.6|46.03|44.63|45.89|44.49|44
1661902800000|2022-08-30 23:40:00|45.99|44.59|46.01|44.61|46.08|44.68|45.99|44.59|33
1661903100000|2022-08-30 23:45:00|46.02|44.62|45.89|44.49|46.03|44.63|45.88|44.48|76
1661903400000|2022-08-30 23:50:00|45.9|44.5|45.83|44.43|45.9|44.5|45.82|44.42|156
1661903700000|2022-08-30 23:55:00|45.82|44.42|46.01|44.61|46.01|44.61|45.82|44.42|139
1661904000000|2022-08-31 00:00:00|46.02|44.62|46.14|44.74|46.15|44.75|46.02|44.62|244
1661904300000|2022-08-31 00:05:00|46.13|44.73|46.19|44.79|46.26|44.86|46.12|44.72|203
1661904600000|2022-08-31 00:10:00|46.2|44.8|46.23|44.83|46.24|44.84|46.17|44.77|84
1661904900000|2022-08-31 00:15:00|46.24|44.84|46.28|44.88|46.33|44.93|46.23|44.83|127
1661905200000|2022-08-31 00:20:00|46.29|44.89|46.36|44.96|46.36|44.96|46.24|44.84|157
1661905500000|2022-08-31 00:25:00|46.35|44.95|46.32|44.92|46.4|45|46.3|44.9|250
1661905800000|2022-08-31 00:30:00|46.33|44.93|46.32|44.92|46.42|45.02|46.29|44.89|193
1661906100000|2022-08-31 00:35:00|46.31|44.91|46.33|44.93|46.36|44.96|46.27|44.87|146
1661906400000|2022-08-31 00:40:00|46.34|44.94|46.37|44.97|46.38|44.98|46.27|44.87|113
1661906700000|2022-08-31 00:45:00|46.38|44.98|46.27|44.87|46.38|44.98|46.26|44.86|175
1661907000000|2022-08-31 00:50:00|46.28|44.88|46.25|44.85|46.31|44.91|46.19|44.79|124
1661907300000|2022-08-31 00:55:00|46.26|44.86|46.25|44.85|46.27|44.87|46.21|44.81|122
1661907600000|2022-08-31 01:00:00|46.26|44.86|46.24|44.84|46.32|44.92|46.24|44.84|107
1661907900000|2022-08-31 01:05:00|46.25|44.85|46.42|45.02|46.47|45.07|46.23|44.83|216
1661908200000|2022-08-31 01:10:00|46.43|45.03|46.51|45.11|46.52|45.12|46.36|44.96|194
1661908500000|2022-08-31 01:15:00|46.52|45.12|46.51|45.11|46.55|45.15|46.47|45.07|215
1661908800000|2022-08-31 01:20:00|46.52|45.12|46.53|45.13|46.55|45.15|46.48|45.08|91
1661909100000|2022-08-31 01:25:00|46.54|45.14|46.43|45.03|46.55|45.15|46.37|44.97|114
1661909400000|2022-08-31 01:30:00|46.44|45.04|46.49|45.09|46.5|45.1|46.41|45.01|129
1661909700000|2022-08-31 01:35:00|46.48|45.08|46.72|45.32|46.81|45.41|46.48|45.08|334
1661910000000|2022-08-31 01:40:00|46.73|45.33|46.59|45.19|46.78|45.38|46.57|45.17|251
1661910300000|2022-08-31 01:45:00|46.6|45.2|46.7|45.3|46.72|45.32|46.54|45.14|165
1661910600000|2022-08-31 01:50:00|46.69|45.29|46.65|45.25|46.7|45.3|46.64|45.24|194
1661910900000|2022-08-31 01:55:00|46.66|45.26|46.67|45.27|46.69|45.29|46.65|45.25|124
1661911200000|2022-08-31 02:00:00|46.68|45.28|46.73|45.33|46.73|45.33|46.67|45.27|76
1661911500000|2022-08-31 02:05:00|46.74|45.34|46.75|45.35|46.85|45.45|46.74|45.34|194
1661911800000|2022-08-31 02:10:00|46.76|45.36|46.87|45.47|46.9|45.5|46.75|45.35|223
1661912100000|2022-08-31 02:15:00|46.88|45.48|46.86|45.46|46.89|45.49|46.8|45.4|194
1661912400000|2022-08-31 02:20:00|46.85|45.45|46.83|45.43|46.89|45.49|46.81|45.41|210
1661912700000|2022-08-31 02:25:00|46.82|45.42|46.76|45.36|46.82|45.42|46.76|45.36|95
1661913000000|2022-08-31 02:30:00|46.75|45.35|46.75|45.35|46.84|45.44|46.73|45.33|168
1661913300000|2022-08-31 02:35:00|46.74|45.34|46.76|45.36|46.81|45.41|46.74|45.34|78
1661913600000|2022-08-31 02:40:00|46.75|45.35|46.78|45.38|46.8|45.4|46.75|45.35|87
1661913900000|2022-08-31 02:45:00|46.77|45.37|46.78|45.38|46.88|45.48|46.76|45.36|195
1661914200000|2022-08-31 02:50:00|46.77|45.37|46.72|45.32|46.79|45.39|46.71|45.31|62
1661914500000|2022-08-31 02:55:00|46.71|45.31|46.65|45.25|46.77|45.37|46.65|45.25|102
1661914800000|2022-08-31 03:00:00|46.66|45.26|46.66|45.26|46.73|45.33|46.66|45.26|83
1661915100000|2022-08-31 03:05:00|46.65|45.25|46.66|45.26|46.71|45.31|46.65|45.25|126
1661915400000|2022-08-31 03:10:00|46.67|45.27|46.61|45.21|46.69|45.29|46.61|45.21|96
1661915700000|2022-08-31 03:15:00|46.62|45.22|46.69|45.29|46.77|45.37|46.61|45.21|120
1661916000000|2022-08-31 03:20:00|46.68|45.28|46.86|45.46|46.9|45.5|46.63|45.23|236
1661916300000|2022-08-31 03:25:00|46.87|45.47|46.86|45.46|46.91|45.51|46.78|45.38|215
1661916600000|2022-08-31 03:30:00|46.87|45.47|46.86|45.46|46.87|45.47|46.81|45.41|98
1661916900000|2022-08-31 03:35:00|46.85|45.45|46.88|45.48|46.92|45.52|46.84|45.44|142
1661917200000|2022-08-31 03:40:00|46.87|45.47|46.92|45.52|46.93|45.53|46.85|45.45|139
1661917500000|2022-08-31 03:45:00|46.91|45.51|46.82|45.42|46.92|45.52|46.8|45.4|166
1661917800000|2022-08-31 03:50:00|46.83|45.43|46.84|45.44|46.87|45.47|46.82|45.42|88
1661918100000|2022-08-31 03:55:00|46.83|45.43|46.83|45.43|46.87|45.47|46.81|45.41|75
1661918400000|2022-08-31 04:00:00|46.84|45.44|46.88|45.48|46.9|45.5|46.81|45.41|222
1661918700000|2022-08-31 04:05:00|46.87|45.47|46.82|45.42|46.88|45.48|46.82|45.42|22
1661919000000|2022-08-31 04:10:00|46.81|45.41|46.74|45.34|46.81|45.41|46.73|45.33|46
1661919300000|2022-08-31 04:15:00|46.75|45.35|46.75|45.35|46.78|45.38|46.73|45.33|168
1661919600000|2022-08-31 04:20:00|46.74|45.34|46.62|45.22|46.74|45.34|46.62|45.22|82
1661919900000|2022-08-31 04:25:00|46.61|45.21|46.68|45.28|46.73|45.33|46.61|45.21|94
1661920200000|2022-08-31 04:30:00|46.69|45.29|46.69|45.29|46.73|45.33|46.66|45.26|85
1661920500000|2022-08-31 04:35:00|46.7|45.3|46.8|45.4|46.86|45.46|46.69|45.29|124
1661920800000|2022-08-31 04:40:00|46.81|45.41|46.79|45.39|46.82|45.42|46.79|45.39|29
1661921100000|2022-08-31 04:45:00|46.78|45.38|46.77|45.37|46.79|45.39|46.74|45.34|88
1661921400000|2022-08-31 04:50:00|46.76|45.36|46.8|45.4|46.81|45.41|46.74|45.34|158
1661921700000|2022-08-31 04:55:00|46.79|45.39|46.76|45.36|46.8|45.4|46.74|45.34|114
1661922000000|2022-08-31 05:00:00|46.75|45.35|46.75|45.35|46.83|45.43|46.75|45.35|69
1661922300000|2022-08-31 05:05:00|46.76|45.36|46.77|45.37|46.83|45.43|46.76|45.36|113
1661922600000|2022-08-31 05:10:00|46.76|45.36|46.82|45.42|46.85|45.45|46.74|45.34|49
1661922900000|2022-08-31 05:15:00|46.83|45.43|46.9|45.5|46.91|45.51|46.81|45.41|104
1661923200000|2022-08-31 05:20:00|46.91|45.51|46.88|45.48|46.98|45.58|46.88|45.48|131
1661923500000|2022-08-31 05:25:00|46.89|45.49|46.92|45.52|46.95|45.55|46.88|45.48|87
1661923800000|2022-08-31 05:30:00|46.91|45.51|46.96|45.56|47.02|45.62|46.91|45.51|136
1661924100000|2022-08-31 05:35:00|46.95|45.55|46.97|45.57|47.01|45.61|46.92|45.52|64
1661924400000|2022-08-31 05:40:00|46.96|45.56|46.9|45.5|46.99|45.59|46.9|45.5|69
1661924700000|2022-08-31 05:45:00|46.91|45.51|46.82|45.42|46.92|45.52|46.81|45.41|87
1661925000000|2022-08-31 05:50:00|46.81|45.41|46.82|45.42|46.87|45.47|46.81|45.41|64
1661925300000|2022-08-31 05:55:00|46.83|45.43|46.86|45.46|46.86|45.46|46.82|45.42|114
1661925600000|2022-08-31 06:00:00|46.85|45.45|46.9|45.5|46.93|45.53|46.85|45.45|165
1661925900000|2022-08-31 06:05:00|46.89|45.49|46.98|45.58|46.98|45.58|46.89|45.49|123
1661926200000|2022-08-31 06:10:00|46.97|45.57|46.93|45.53|47.03|45.63|46.9|45.5|152
1661926500000|2022-08-31 06:15:00|46.92|45.52|46.66|45.26|46.92|45.52|46.66|45.26|195
1661926800000|2022-08-31 06:20:00|46.67|45.27|46.73|45.33|46.81|45.41|46.66|45.26|137
1661927100000|2022-08-31 06:25:00|46.72|45.32|46.62|45.22|46.73|45.33|46.61|45.21|119
1661927400000|2022-08-31 06:30:00|46.61|45.21|46.46|45.06|46.62|45.22|46.42|45.02|174
1661927700000|2022-08-31 06:35:00|46.45|45.05|46.44|45.04|46.49|45.09|46.39|44.99|139
1661928000000|2022-08-31 06:40:00|46.43|45.03|46.37|44.97|46.43|45.03|46.37|44.97|123
1661928300000|2022-08-31 06:45:00|46.38|44.98|46.37|44.97|46.41|45.01|46.36|44.96|100
1661928600000|2022-08-31 06:50:00|46.38|44.98|46.34|44.94|46.38|44.98|46.32|44.92|135
1661928900000|2022-08-31 06:55:00|46.35|44.95|46.45|45.05|46.47|45.07|46.34|44.94|150
1661929200000|2022-08-31 07:00:00|46.46|45.06|46.52|45.12|46.58|45.18|46.45|45.05|298
1661929500000|2022-08-31 07:05:00|46.51|45.11|46.45|45.05|46.57|45.17|46.42|45.02|235
1661929800000|2022-08-31 07:10:00|46.47|45.07|46.43|45.03|46.48|45.08|46.41|45.01|182
1661930100000|2022-08-31 07:15:00|46.44|45.04|46.6|45.2|46.62|45.22|46.44|45.04|268
1661930400000|2022-08-31 07:20:00|46.61|45.21|46.55|45.15|46.63|45.23|46.51|45.11|147
1661930700000|2022-08-31 07:25:00|46.56|45.16|46.6|45.2|46.61|45.21|46.52|45.12|212
1661931000000|2022-08-31 07:30:00|46.61|45.21|46.54|45.14|46.64|45.24|46.53|45.13|210
1661931300000|2022-08-31 07:35:00|46.55|45.15|46.52|45.12|46.58|45.18|46.47|45.07|171
1661931600000|2022-08-31 07:40:00|46.51|45.11|46.5|45.1|46.55|45.15|46.47|45.07|147
1661931900000|2022-08-31 07:45:00|46.48|45.08|46.44|45.04|46.5|45.1|46.43|45.03|132
1661932200000|2022-08-31 07:50:00|46.45|45.05|46.37|44.97|46.45|45.05|46.36|44.96|138
1661932500000|2022-08-31 07:55:00|46.38|44.98|46.36|44.96|46.43|45.03|46.36|44.96|140
1661932800000|2022-08-31 08:00:00|46.37|44.97|46.42|45.02|46.44|45.04|46.37|44.97|177
1661933100000|2022-08-31 08:05:00|46.41|45.01|46.5|45.1|46.53|45.13|46.39|44.99|184
1661933400000|2022-08-31 08:10:00|46.49|45.09|46.49|45.09|46.55|45.15|46.47|45.07|193
1661933700000|2022-08-31 08:15:00|46.48|45.08|46.45|45.05|46.5|45.1|46.45|45.05|99
1661934000000|2022-08-31 08:20:00|46.44|45.04|46.22|44.82|46.44|45.04|46.13|44.73|186
1661934300000|2022-08-31 08:25:00|46.23|44.83|46.13|44.73|46.23|44.83|46.04|44.64|184
1661934600000|2022-08-31 08:30:00|46.14|44.74|46.04|44.64|46.16|44.76|46.03|44.63|200
1661934900000|2022-08-31 08:35:00|46.03|44.63|46.24|44.84|46.27|44.87|46|44.6|239
1661935200000|2022-08-31 08:40:00|46.25|44.85|46.32|44.92|46.36|44.96|46.22|44.82|232
1661935500000|2022-08-31 08:45:00|46.31|44.91|46.34|44.94|46.36|44.96|46.28|44.88|226
1661935800000|2022-08-31 08:50:00|46.33|44.93|46.23|44.83|46.34|44.94|46.21|44.81|174
1661936100000|2022-08-31 08:55:00|46.22|44.82|46.09|44.69|46.23|44.83|46.08|44.68|102
1661936400000|2022-08-31 09:00:00|46.08|44.68|46.1|44.7|46.14|44.74|46.03|44.63|159
1661936700000|2022-08-31 09:05:00|46.09|44.69|46.06|44.66|46.11|44.71|46.04|44.64|132
1661937000000|2022-08-31 09:10:00|46.05|44.65|46.06|44.66|46.1|44.7|46.04|44.64|133
1661937300000|2022-08-31 09:15:00|46.07|44.67|46.1|44.7|46.13|44.73|46.05|44.65|224
1661937600000|2022-08-31 09:20:00|46.09|44.69|46.1|44.7|46.16|44.76|46.07|44.67|176
1661937900000|2022-08-31 09:25:00|46.09|44.69|46.05|44.65|46.09|44.69|46.04|44.64|156
1661938200000|2022-08-31 09:30:00|46.06|44.66|46.08|44.68|46.1|44.7|46.04|44.64|105
1661938500000|2022-08-31 09:35:00|46.07|44.67|46.05|44.65|46.13|44.73|46.04|44.64|114
1661938800000|2022-08-31 09:40:00|46.04|44.64|46.17|44.77|46.18|44.78|46.03|44.63|79
1661939100000|2022-08-31 09:45:00|46.18|44.78|46.15|44.75|46.18|44.78|46.13|44.73|219
1661939400000|2022-08-31 09:50:00|46.16|44.76|46.26|44.86|46.27|44.87|46.14|44.74|203
1661939700000|2022-08-31 09:55:00|46.25|44.85|46.08|44.68|46.25|44.85|46.07|44.67|163
1661940000000|2022-08-31 10:00:00|46.09|44.69|46.2|44.8|46.21|44.81|46.06|44.66|208
1661940300000|2022-08-31 10:05:00|46.19|44.79|46.1|44.7|46.2|44.8|45.99|44.59|147
1661940600000|2022-08-31 10:10:00|46.09|44.69|46.13|44.73|46.15|44.75|46.09|44.69|156
1661940900000|2022-08-31 10:15:00|46.12|44.72|46.21|44.81|46.27|44.87|46.09|44.69|173
1661941200000|2022-08-31 10:20:00|46.22|44.82|46.28|44.88|46.28|44.88|46.18|44.78|145
1661941500000|2022-08-31 10:25:00|46.27|44.87|46.26|44.86|46.28|44.88|46.23|44.83|196
1661941800000|2022-08-31 10:30:00|46.25|44.85|46.25|44.85|46.27|44.87|46.23|44.83|105
1661942100000|2022-08-31 10:35:00|46.26|44.86|46.37|44.97|46.37|44.97|46.25|44.85|116
1661942400000|2022-08-31 10:40:00|46.38|44.98|46.36|44.96|46.41|45.01|46.31|44.91|120
1661942700000|2022-08-31 10:45:00|46.37|44.97|46.44|45.04|46.45|45.05|46.35|44.95|164
1661943000000|2022-08-31 10:50:00|46.45|45.05|46.52|45.12|46.59|45.19|46.4|45|211
1661943300000|2022-08-31 10:55:00|46.51|45.11|46.45|45.05|46.51|45.11|46.38|44.98|168
1661943600000|2022-08-31 11:00:00|46.46|45.06|46.47|45.07|46.56|45.16|46.42|45.02|108
1661943900000|2022-08-31 11:05:00|46.46|45.06|46.37|44.97|46.51|45.11|46.31|44.91|172
1661944200000|2022-08-31 11:10:00|46.36|44.96|46.28|44.88|46.36|44.96|46.26|44.86|69
1661944500000|2022-08-31 11:15:00|46.29|44.89|46.35|44.95|46.36|44.96|46.26|44.86|83
1661944800000|2022-08-31 11:20:00|46.34|44.94|46.32|44.92|46.39|44.99|46.3|44.9|71
1661945100000|2022-08-31 11:25:00|46.33|44.93|46.29|44.89|46.33|44.93|46.22|44.82|77
1661945400000|2022-08-31 11:30:00|46.3|44.9|46.26|44.86|46.35|44.95|46.23|44.83|87
1661945700000|2022-08-31 11:35:00|46.27|44.87|46.25|44.85|46.33|44.93|46.25|44.85|99
1661946000000|2022-08-31 11:40:00|46.26|44.86|46.25|44.85|46.28|44.88|46.24|44.84|94
1661946300000|2022-08-31 11:45:00|46.24|44.84|46.25|44.85|46.28|44.88|46.21|44.81|88
1661946600000|2022-08-31 11:50:00|46.26|44.86|46.33|44.93|46.36|44.96|46.23|44.83|97
1661946900000|2022-08-31 11:55:00|46.34|44.94|46.36|44.96|46.39|44.99|46.33|44.93|99
1661947200000|2022-08-31 12:00:00|46.37|44.97|46.48|45.08|46.5|45.1|46.36|44.96|200
1661947500000|2022-08-31 12:05:00|46.49|45.09|46.48|45.08|46.52|45.12|46.47|45.07|104
1661947800000|2022-08-31 12:10:00|46.49|45.09|46.43|45.03|46.52|45.12|46.43|45.03|65
1661948100000|2022-08-31 12:15:00|46.42|45.02|46.56|45.16|46.66|45.26|46.42|45.02|234
1661948400000|2022-08-31 12:20:00|46.55|45.15|46.17|44.77|46.59|45.19|46.15|44.75|175
1661948700000|2022-08-31 12:25:00|46.18|44.78|46.17|44.77|46.33|44.93|46.17|44.77|209
1661949000000|2022-08-31 12:30:00|46.18|44.78|46.14|44.74|46.22|44.82|46.08|44.68|204
1661949300000|2022-08-31 12:35:00|46.15|44.75|46.29|44.89|46.3|44.9|46.1|44.7|223
1661949600000|2022-08-31 12:40:00|46.28|44.88|46.27|44.87|46.33|44.93|46.22|44.82|183
1661949900000|2022-08-31 12:45:00|46.28|44.88|46.44|45.04|46.45|45.05|46.22|44.82|268
1661950200000|2022-08-31 12:50:00|46.45|45.05|46.42|45.02|46.48|45.08|46.41|45.01|180
1661950500000|2022-08-31 12:55:00|46.41|45.01|46.39|44.99|46.45|45.05|46.35|44.95|132
1661950800000|2022-08-31 13:00:00|46.4|45|46.6|45.2|46.64|45.24|46.34|44.94|306
1661951100000|2022-08-31 13:05:00|46.61|45.21|46.88|45.48|46.94|45.54|46.6|45.2|256
1661951400000|2022-08-31 13:10:00|46.87|45.47|46.79|45.39|46.97|45.57|46.77|45.37|239
1661951700000|2022-08-31 13:15:00|46.78|45.38|46.79|45.39|46.94|45.54|46.72|45.32|197
1661952000000|2022-08-31 13:20:00|46.8|45.4|46.74|45.34|46.85|45.45|46.74|45.34|114
1661952300000|2022-08-31 13:25:00|46.73|45.33|46.71|45.31|46.77|45.37|46.7|45.3|165
1661952600000|2022-08-31 13:30:00|46.7|45.3|46.66|45.26|46.78|45.38|46.64|45.24|275
1661952900000|2022-08-31 13:35:00|46.65|45.25|46.66|45.26|46.7|45.3|46.55|45.15|204
1661953200000|2022-08-31 13:40:00|46.65|45.25|46.87|45.47|46.88|45.48|46.65|45.25|243
1661953500000|2022-08-31 13:45:00|46.86|45.46|46.84|45.44|46.95|45.55|46.8|45.4|216
1661953800000|2022-08-31 13:50:00|46.85|45.45|46.82|45.42|46.94|45.54|46.82|45.42|206
1661954100000|2022-08-31 13:55:00|46.81|45.41|46.66|45.26|46.83|45.43|46.65|45.25|173
1661954400000|2022-08-31 14:00:00|46.65|45.25|46.63|45.23|46.7|45.3|46.6|45.2|208
1661954700000|2022-08-31 14:05:00|46.62|45.22|46.61|45.21|46.7|45.3|46.6|45.2|199
1661955000000|2022-08-31 14:10:00|46.6|45.2|46.68|45.28|46.84|45.44|46.6|45.2|227
1661955300000|2022-08-31 14:15:00|46.67|45.27|46.71|45.31|46.72|45.32|46.61|45.21|180
1661955600000|2022-08-31 14:20:00|46.73|45.33|46.73|45.33|46.8|45.4|46.7|45.3|286
1661955900000|2022-08-31 14:25:00|46.74|45.34|46.67|45.27|46.79|45.39|46.67|45.27|178
1661956200000|2022-08-31 14:30:00|46.68|45.28|46.62|45.22|46.68|45.28|46.55|45.15|171
1661956500000|2022-08-31 14:35:00|46.61|45.21|46.39|44.99|46.69|45.29|46.36|44.96|260
1661956800000|2022-08-31 14:40:00|46.38|44.98|46.56|45.16|46.61|45.21|46.35|44.95|295
1661957100000|2022-08-31 14:45:00|46.55|45.15|46.54|45.14|46.62|45.22|46.48|45.08|349
1661957400000|2022-08-31 14:50:00|46.53|45.13|46.44|45.04|46.58|45.18|46.37|44.97|262
1661957700000|2022-08-31 14:55:00|46.43|45.03|46.37|44.97|46.44|45.04|46.29|44.89|220
1661958000000|2022-08-31 15:00:00|46.38|44.98|45.83|44.43|46.38|44.98|45.79|44.39|290
1661958300000|2022-08-31 15:05:00|45.84|44.44|45.76|44.36|45.85|44.45|45.58|44.18|368
1661958600000|2022-08-31 15:10:00|45.75|44.35|45.78|44.38|45.79|44.39|45.63|44.23|273
1661958900000|2022-08-31 15:15:00|45.79|44.39|46.05|44.65|46.06|44.66|45.78|44.38|231
1661959200000|2022-08-31 15:20:00|46.04|44.64|45.97|44.57|46.06|44.66|45.88|44.48|182
1661959500000|2022-08-31 15:25:00|45.96|44.56|45.94|44.54|46.03|44.63|45.91|44.51|177
1661959800000|2022-08-31 15:30:00|45.93|44.53|46.03|44.63|46.04|44.64|45.9|44.5|257
1661960100000|2022-08-31 15:35:00|46.02|44.62|46.15|44.75|46.22|44.82|46.02|44.62|221
1661960400000|2022-08-31 15:40:00|46.14|44.74|46.14|44.74|46.17|44.77|46.08|44.68|192
1661960700000|2022-08-31 15:45:00|46.15|44.75|46.24|44.84|46.26|44.86|46.13|44.73|247
1661961000000|2022-08-31 15:50:00|46.23|44.83|46.13|44.73|46.23|44.83|46.12|44.72|83
1661961300000|2022-08-31 15:55:00|46.14|44.74|46.14|44.74|46.19|44.79|46.13|44.73|113
1661961600000|2022-08-31 16:00:00|46.15|44.75|46.18|44.78|46.24|44.84|46.13|44.73|114
1661961900000|2022-08-31 16:05:00|46.17|44.77|45.97|44.57|46.19|44.79|45.97|44.57|117
1661962200000|2022-08-31 16:10:00|45.96|44.56|45.98|44.58|46.02|44.62|45.88|44.48|195
1661962500000|2022-08-31 16:15:00|45.99|44.59|45.98|44.58|46.11|44.71|45.96|44.56|170
1661962800000|2022-08-31 16:20:00|45.97|44.57|45.91|44.51|46|44.6|45.88|44.48|196
1661963100000|2022-08-31 16:25:00|45.9|44.5|45.92|44.52|45.97|44.57|45.89|44.49|159
1661963400000|2022-08-31 16:30:00|45.93|44.53|46|44.6|46.03|44.63|45.91|44.51|147
1661963700000|2022-08-31 16:35:00|46.01|44.61|45.97|44.57|46.07|44.67|45.9|44.5|104
1661964000000|2022-08-31 16:40:00|45.96|44.56|45.92|44.52|45.98|44.58|45.88|44.48|171
1661964300000|2022-08-31 16:45:00|45.93|44.53|45.94|44.54|45.98|44.58|45.91|44.51|108
1661964600000|2022-08-31 16:50:00|45.93|44.53|45.87|44.47|45.95|44.55|45.87|44.47|65
1661964900000|2022-08-31 16:55:00|45.86|44.46|45.88|44.48|45.89|44.49|45.82|44.42|104
1661965200000|2022-08-31 17:00:00|45.87|44.47|45.9|44.5|45.93|44.53|45.83|44.43|102
1661965500000|2022-08-31 17:05:00|45.89|44.49|46.01|44.61|46.03|44.63|45.88|44.48|147
1661965800000|2022-08-31 17:10:00|46|44.6|46.06|44.66|46.12|44.72|45.99|44.59|79
1661966100000|2022-08-31 17:15:00|46.05|44.65|46.05|44.65|46.12|44.72|46.05|44.65|104
1661966400000|2022-08-31 17:20:00|46.06|44.66|46.06|44.66|46.1|44.7|46.04|44.64|97
1661966700000|2022-08-31 17:25:00|46.07|44.67|46.03|44.63|46.07|44.67|45.97|44.57|126
1661967000000|2022-08-31 17:30:00|46.02|44.62|45.97|44.57|46.03|44.63|45.92|44.52|117
1661967300000|2022-08-31 17:35:00|45.96|44.56|45.88|44.48|45.96|44.56|45.86|44.46|63
1661967600000|2022-08-31 17:40:00|45.87|44.47|45.77|44.37|45.87|44.47|45.66|44.26|204
1661967900000|2022-08-31 17:45:00|45.76|44.36|45.59|44.19|45.82|44.42|45.58|44.18|165
1661968200000|2022-08-31 17:50:00|45.6|44.2|45.84|44.44|45.84|44.44|45.58|44.18|222
1661968500000|2022-08-31 17:55:00|45.85|44.45|45.79|44.39|45.87|44.47|45.77|44.37|150
1661968800000|2022-08-31 18:00:00|45.78|44.38|45.84|44.44|45.85|44.45|45.75|44.35|157
1661969100000|2022-08-31 18:05:00|45.83|44.43|45.96|44.56|45.99|44.59|45.78|44.38|175
1661969400000|2022-08-31 18:10:00|45.97|44.57|45.93|44.53|45.98|44.58|45.87|44.47|150
1661969700000|2022-08-31 18:15:00|45.92|44.52|45.94|44.54|45.96|44.56|45.91|44.51|124
1661970000000|2022-08-31 18:20:00|45.93|44.53|45.91|44.51|45.96|44.56|45.88|44.48|125
1661970300000|2022-08-31 18:25:00|45.92|44.52|45.97|44.57|46.01|44.61|45.91|44.51|88
1661970600000|2022-08-31 18:30:00|45.96|44.56|45.79|44.39|45.97|44.57|45.76|44.36|148
1661970900000|2022-08-31 18:35:00|45.78|44.38|45.76|44.36|45.82|44.42|45.75|44.35|133
1661971200000|2022-08-31 18:40:00|45.75|44.35|45.7|44.3|45.79|44.39|45.69|44.29|167
1661971500000|2022-08-31 18:45:00|45.71|44.31|45.85|44.45|45.85|44.45|45.71|44.31|150
1661971800000|2022-08-31 18:50:00|45.84|44.44|45.81|44.41|45.85|44.45|45.76|44.36|123
1661972100000|2022-08-31 18:55:00|45.8|44.4|45.8|44.4|45.83|44.43|45.74|44.34|142
1661972400000|2022-08-31 19:00:00|45.81|44.41|46|44.6|46.02|44.62|45.75|44.35|165
1661972700000|2022-08-31 19:05:00|45.99|44.59|45.97|44.57|46|44.6|45.9|44.5|105
1661973000000|2022-08-31 19:10:00|45.98|44.58|46.03|44.63|46.05|44.65|45.96|44.56|132
1661973300000|2022-08-31 19:15:00|46.04|44.64|46.16|44.76|46.21|44.81|46.04|44.64|220
1661973600000|2022-08-31 19:20:00|46.15|44.75|46.08|44.68|46.16|44.76|46.08|44.68|104
1661973900000|2022-08-31 19:25:00|46.09|44.69|46.07|44.67|46.11|44.71|46.05|44.65|119
1661974200000|2022-08-31 19:30:00|46.06|44.66|46.01|44.61|46.08|44.68|46|44.6|232
1661974500000|2022-08-31 19:35:00|46|44.6|46.11|44.71|46.13|44.73|46|44.6|109
1661974800000|2022-08-31 19:40:00|46.12|44.72|46.16|44.76|46.16|44.76|46.08|44.68|187
1661975100000|2022-08-31 19:45:00|46.15|44.75|46.23|44.83|46.27|44.87|46.12|44.72|219
1661975400000|2022-08-31 19:50:00|46.22|44.82|46.07|44.67|46.23|44.83|46.06|44.66|260
1661975700000|2022-08-31 19:55:00|46.06|44.66|46.02|44.62|46.08|44.68|46|44.6|114
1661976000000|2022-08-31 20:00:00|46.03|44.63|46.03|44.63|46.07|44.67|45.97|44.57|148
1661976300000|2022-08-31 20:05:00|46.02|44.62|46.01|44.61|46.06|44.66|46|44.6|112
1661976600000|2022-08-31 20:10:00|46|44.6|45.91|44.51|46.03|44.63|45.91|44.51|134
1661976900000|2022-08-31 20:15:00|45.92|44.52|45.94|44.54|45.96|44.56|45.88|44.48|106
1661977200000|2022-08-31 20:20:00|45.95|44.55|45.97|44.57|45.99|44.59|45.94|44.54|80
1661977500000|2022-08-31 20:25:00|45.96|44.56|46.11|44.71|46.11|44.71|45.95|44.55|206
1661977800000|2022-08-31 20:30:00|46.12|44.72|46.07|44.67|46.12|44.72|46.05|44.65|168
1661978100000|2022-08-31 20:35:00|46.08|44.68|46.04|44.64|46.1|44.7|46.01|44.61|138
1661978400000|2022-08-31 20:40:00|46.03|44.63|46.08|44.68|46.08|44.68|46.02|44.62|63
1661978700000|2022-08-31 20:45:00|46.07|44.67|46.17|44.77|46.18|44.78|46.07|44.67|166
1661979000000|2022-08-31 20:50:00|46.16|44.76|46.23|44.83|46.3|44.9|46.15|44.75|236
1661979300000|2022-08-31 20:55:00|46.22|44.82|46.25|44.85|46.29|44.89|46.21|44.81|98
1661979600000|2022-08-31 21:00:00|46.24|44.84|46.18|44.78|46.24|44.84|46.18|44.78|17
1661979900000|2022-08-31 21:05:00|46.19|44.79|46.27|44.87|46.27|44.87|46.19|44.79|15
1661980200000|2022-08-31 21:10:00|46.28|44.88|46.34|44.94|46.39|44.99|46.27|44.87|186
1661980500000|2022-08-31 21:15:00|46.33|44.93|46.35|44.95|46.37|44.97|46.31|44.91|35
1661980800000|2022-08-31 21:20:00|46.34|44.94|46.34|44.94|46.37|44.97|46.29|44.89|71
1661981100000|2022-08-31 21:25:00|46.33|44.93|45.97|45.27|46.34|45.27|45.97|44.91|33
1661981400000|2022-08-31 21:30:00|45.96|45.26|45.91|45.21|45.97|45.27|45.9|45.2|18
1661981700000|2022-08-31 21:35:00|45.92|45.22|46.25|44.85|46.27|45.22|45.92|44.84|79
1661982000000|2022-08-31 21:40:00|46.26|44.86|46.21|44.81|46.26|44.86|46.18|44.78|102
1661982300000|2022-08-31 21:45:00|46.19|44.79|46.2|44.8|46.21|44.81|46.16|44.76|71
1661982600000|2022-08-31 21:50:00|46.19|44.79|46.26|44.86|46.27|44.87|46.17|44.77|110
1661982900000|2022-08-31 21:55:00|46.27|44.87|46.37|44.97|46.37|44.97|46.26|44.86|90
1661983200000|2022-08-31 22:00:00|46.36|44.96|46.33|44.93|46.36|44.96|46.27|44.87|132
1661983500000|2022-08-31 22:05:00|46.34|44.94|46.26|44.86|46.34|44.94|46.25|44.85|148
1661983800000|2022-08-31 22:10:00|46.27|44.87|46.04|44.64|46.27|44.87|46.02|44.62|195
1661984100000|2022-08-31 22:15:00|46.03|44.63|45.97|44.57|46.07|44.67|45.9|44.5|296
1661984400000|2022-08-31 22:20:00|45.96|44.56|45.93|44.53|45.99|44.59|45.92|44.52|337
1661984700000|2022-08-31 22:25:00|45.92|44.52|45.91|44.51|45.95|44.55|45.9|44.5|216
1661985000000|2022-08-31 22:30:00|45.92|44.52|45.91|44.51|45.94|44.54|45.88|44.48|205
1661985300000|2022-08-31 22:35:00|45.9|44.5|45.88|44.48|45.95|44.55|45.87|44.47|238
1661985600000|2022-08-31 22:40:00|45.87|44.47|45.9|44.5|45.92|44.52|45.86|44.46|163
1661985900000|2022-08-31 22:45:00|45.91|44.51|45.94|44.54|46|44.6|45.89|44.49|284
1661986200000|2022-08-31 22:50:00|45.93|44.53|45.92|44.52|45.94|44.54|45.87|44.47|157
1661986500000|2022-08-31 22:55:00|45.9|44.5|45.88|44.48|45.91|44.51|45.83|44.43|109
1661986800000|2022-08-31 23:00:00|45.87|44.47|45.76|44.36|45.89|44.49|45.72|44.32|223
1661987100000|2022-08-31 23:05:00|45.75|44.35|45.73|44.33|45.77|44.37|45.7|44.3|181
1661987400000|2022-08-31 23:10:00|45.74|44.34|45.69|44.29|45.75|44.35|45.68|44.28|154
1661987700000|2022-08-31 23:15:00|45.67|44.27|45.64|44.24|45.72|44.32|45.64|44.24|134
1661988000000|2022-08-31 23:20:00|45.65|44.25|45.56|44.16|45.67|44.27|45.49|44.09|127
1661988300000|2022-08-31 23:25:00|45.55|44.15|45.33|43.93|45.57|44.17|45.32|43.92|173
1661988600000|2022-08-31 23:30:00|45.34|43.94|45.3|43.9|45.41|44.01|45.24|43.84|235
1661988900000|2022-08-31 23:35:00|45.29|43.89|45.28|43.88|45.35|43.95|45.27|43.87|146
1661989200000|2022-08-31 23:40:00|45.29|43.89|45.2|43.8|45.3|43.9|45.16|43.76|244
1661989500000|2022-08-31 23:45:00|45.19|43.79|45.27|43.87|45.34|43.94|45.19|43.79|364
1661989800000|2022-08-31 23:50:00|45.28|43.88|45.28|43.88|45.33|43.93|45.22|43.82|282
1661990100000|2022-08-31 23:55:00|45.29|43.89|45.29|43.89|45.33|43.93|45.27|43.87|254
1661990400000|2022-09-01 00:00:00|45.3|43.9|45.48|44.08|45.49|44.09|45.18|43.78|384
1661990700000|2022-09-01 00:05:00|45.49|44.09|45.61|44.21|45.61|44.21|45.46|44.06|367
1661991000000|2022-09-01 00:10:00|45.6|44.2|45.66|44.26|45.67|44.27|45.57|44.17|275
1661991300000|2022-09-01 00:15:00|45.65|44.25|45.49|44.09|45.7|44.3|45.49|44.09|229
1661991600000|2022-09-01 00:20:00|45.48|44.08|45.44|44.04|45.54|44.14|45.44|44.04|205
1661991900000|2022-09-01 00:25:00|45.45|44.05|45.55|44.15|45.59|44.19|45.41|44.01|195
1661992200000|2022-09-01 00:30:00|45.54|44.14|45.45|44.05|45.6|44.2|45.44|44.04|281
1661992500000|2022-09-01 00:35:00|45.44|44.04|45.19|43.79|45.5|44.1|45.17|43.77|323
1661992800000|2022-09-01 00:40:00|45.18|43.78|44.86|43.46|45.19|43.79|44.86|43.46|317
1661993100000|2022-09-01 00:45:00|44.87|43.47|44.99|43.59|44.99|43.59|44.84|43.44|338
1661993400000|2022-09-01 00:50:00|45|43.6|45.08|43.68|45.1|43.7|44.99|43.59|346
1661993700000|2022-09-01 00:55:00|45.07|43.67|45.22|43.82|45.31|43.91|45.07|43.67|311
1661994000000|2022-09-01 01:00:00|45.21|43.81|45.32|43.92|45.32|43.92|45.16|43.76|226
1661994300000|2022-09-01 01:05:00|45.31|43.91|45.33|43.93|45.36|43.96|45.29|43.89|209
1661994600000|2022-09-01 01:10:00|45.32|43.92|45.21|43.81|45.33|43.93|45.2|43.8|102
1661994900000|2022-09-01 01:15:00|45.2|43.8|45.32|43.92|45.36|43.96|45.2|43.8|158
1661995200000|2022-09-01 01:20:00|45.33|43.93|45.3|43.9|45.34|43.94|45.22|43.82|156
1661995500000|2022-09-01 01:25:00|45.29|43.89|45.35|43.95|45.39|43.99|45.29|43.89|148
1661995800000|2022-09-01 01:30:00|45.36|43.96|45.36|43.96|45.37|43.97|45.26|43.86|119
1661996100000|2022-09-01 01:35:00|45.37|43.97|45.45|44.05|45.49|44.09|45.35|43.95|304
1661996400000|2022-09-01 01:40:00|45.44|44.04|45.54|44.14|45.54|44.14|45.42|44.02|210
1661996700000|2022-09-01 01:45:00|45.53|44.13|45.49|44.09|45.55|44.15|45.47|44.07|205
1661997000000|2022-09-01 01:50:00|45.5|44.1|45.52|44.12|45.55|44.15|45.49|44.09|143
1661997300000|2022-09-01 01:55:00|45.51|44.11|45.52|44.12|45.54|44.14|45.5|44.1|58
1661997600000|2022-09-01 02:00:00|45.51|44.11|45.54|44.14|45.55|44.15|45.49|44.09|70
1661997900000|2022-09-01 02:05:00|45.55|44.15|45.55|44.15|45.59|44.19|45.53|44.13|59
1661998200000|2022-09-01 02:10:00|45.56|44.16|45.66|44.26|45.68|44.28|45.55|44.15|52
1661998500000|2022-09-01 02:15:00|45.67|44.27|45.66|44.26|45.69|44.29|45.6|44.2|67
1661998800000|2022-09-01 02:20:00|45.67|44.27|45.66|44.26|45.68|44.28|45.63|44.23|59
1661999100000|2022-09-01 02:25:00|45.65|44.25|45.65|44.25|45.7|44.3|45.62|44.22|47
1661999400000|2022-09-01 02:30:00|45.64|44.24|45.65|44.25|45.67|44.27|45.63|44.23|60
1661999700000|2022-09-01 02:35:00|45.66|44.26|45.58|44.18|45.68|44.28|45.57|44.17|75
1662000000000|2022-09-01 02:40:00|45.59|44.19|45.58|44.18|45.61|44.21|45.57|44.17|146
1662000300000|2022-09-01 02:45:00|45.57|44.17|45.42|44.02|45.58|44.18|45.41|44.01|123
1662000600000|2022-09-01 02:50:00|45.43|44.03|45.46|44.06|45.47|44.07|45.39|43.99|72
1662000900000|2022-09-01 02:55:00|45.45|44.05|45.5|44.1|45.51|44.11|45.44|44.04|98
1662001200000|2022-09-01 03:00:00|45.49|44.09|45.44|44.04|45.51|44.11|45.44|44.04|151
1662001500000|2022-09-01 03:05:00|45.43|44.03|45.57|44.17|45.61|44.21|45.43|44.03|115
1662001800000|2022-09-01 03:10:00|45.58|44.18|45.56|44.16|45.59|44.19|45.55|44.15|66
1662002100000|2022-09-01 03:15:00|45.55|44.15|45.59|44.19|45.6|44.2|45.49|44.09|104
1662002400000|2022-09-01 03:20:00|45.6|44.2|45.58|44.18|45.64|44.24|45.56|44.16|55
1662002700000|2022-09-01 03:25:00|45.57|44.17|45.47|44.07|45.58|44.18|45.45|44.05|75
1662003000000|2022-09-01 03:30:00|45.48|44.08|45.49|44.09|45.49|44.09|45.45|44.05|72
1662003300000|2022-09-01 03:35:00|45.48|44.08|45.42|44.02|45.49|44.09|45.42|44.02|67
1662003600000|2022-09-01 03:40:00|45.43|44.03|45.21|43.81|45.43|44.03|45.2|43.8|167
1662003900000|2022-09-01 03:45:00|45.2|43.8|45.15|43.75|45.21|43.81|45.02|43.62|211
1662004200000|2022-09-01 03:50:00|45.14|43.74|45.3|43.9|45.3|43.9|45.1|43.7|189
1662004500000|2022-09-01 03:55:00|45.29|43.89|45.25|43.85|45.29|43.89|45.15|43.75|129
1662004800000|2022-09-01 04:00:00|45.24|43.84|45.33|43.93|45.33|43.93|45.2|43.8|240
1662005100000|2022-09-01 04:05:00|45.32|43.92|45.29|43.89|45.38|43.98|45.28|43.88|196
1662005400000|2022-09-01 04:10:00|45.28|43.88|45.22|43.82|45.28|43.88|45.19|43.79|184
1662005700000|2022-09-01 04:15:00|45.21|43.81|45.27|43.87|45.28|43.88|45.18|43.78|187
1662006000000|2022-09-01 04:20:00|45.28|43.88|45.27|43.87|45.3|43.9|45.22|43.82|93
1662006300000|2022-09-01 04:25:00|45.28|43.88|45.37|43.97|45.42|44.02|45.26|43.86|122
1662006600000|2022-09-01 04:30:00|45.38|43.98|45.4|44|45.4|44|45.36|43.96|88
1662006900000|2022-09-01 04:35:00|45.39|43.99|45.51|44.11|45.54|44.14|45.38|43.98|105
1662007200000|2022-09-01 04:40:00|45.5|44.1|45.52|44.12|45.52|44.12|45.45|44.05|146
1662007500000|2022-09-01 04:45:00|45.5|44.1|45.58|44.18|45.58|44.18|45.5|44.1|152
1662007800000|2022-09-01 04:50:00|45.57|44.17|45.61|44.21|45.62|44.22|45.57|44.17|126
1662008100000|2022-09-01 04:55:00|45.6|44.2|45.52|44.12|45.6|44.2|45.49|44.09|143
1662008400000|2022-09-01 05:00:00|45.51|44.11|45.48|44.08|45.58|44.18|45.48|44.08|135
1662008700000|2022-09-01 05:05:00|45.49|44.09|45.51|44.11|45.61|44.21|45.48|44.08|71
1662009000000|2022-09-01 05:10:00|45.5|44.1|45.62|44.22|45.62|44.22|45.49|44.09|62
1662009300000|2022-09-01 05:15:00|45.63|44.23|45.7|44.3|45.7|44.3|45.63|44.23|81
1662009600000|2022-09-01 05:20:00|45.69|44.29|45.82|44.42|45.87|44.47|45.66|44.26|96
1662009900000|2022-09-01 05:25:00|45.81|44.41|45.77|44.37|45.82|44.42|45.77|44.37|103
1662010200000|2022-09-01 05:30:00|45.78|44.38|45.76|44.36|45.81|44.41|45.73|44.33|162
1662010500000|2022-09-01 05:35:00|45.77|44.37|45.76|44.36|45.78|44.38|45.72|44.32|61
1662010800000|2022-09-01 05:40:00|45.75|44.35|45.75|44.35|45.75|44.35|45.74|44.34|13
1662011100000|2022-09-01 05:45:00|45.76|44.36|45.62|44.22|45.76|44.36|45.62|44.22|51
1662011400000|2022-09-01 05:50:00|45.61|44.21|45.6|44.2|45.64|44.24|45.51|44.11|157
1662011700000|2022-09-01 05:55:00|45.59|44.19|45.59|44.19|45.61|44.21|45.55|44.15|77
1662012000000|2022-09-01 06:00:00|45.58|44.18|45.58|44.18|45.63|44.23|45.57|44.17|111
1662012300000|2022-09-01 06:05:00|45.57|44.17|45.52|44.12|45.57|44.17|45.48|44.08|92
1662012600000|2022-09-01 06:10:00|45.53|44.13|45.45|44.05|45.53|44.13|45.45|44.05|86
1662012900000|2022-09-01 06:15:00|45.44|44.04|45.39|43.99|45.45|44.05|45.39|43.99|80
1662013200000|2022-09-01 06:20:00|45.4|44|45.42|44.02|45.44|44.04|45.38|43.98|51
1662013500000|2022-09-01 06:25:00|45.41|44.01|45.47|44.07|45.5|44.1|45.36|43.96|151
1662013800000|2022-09-01 06:30:00|45.48|44.08|45.49|44.09|45.51|44.11|45.42|44.02|106
1662014100000|2022-09-01 06:35:00|45.5|44.1|45.47|44.07|45.53|44.13|45.43|44.03|60
1662014400000|2022-09-01 06:40:00|45.48|44.08|45.47|44.07|45.54|44.14|45.46|44.06|96
1662014700000|2022-09-01 06:45:00|45.46|44.06|45.42|44.02|45.48|44.08|45.41|44.01|113
1662015000000|2022-09-01 06:50:00|45.41|44.01|45.34|43.94|45.41|44.01|45.31|43.91|166
1662015300000|2022-09-01 06:55:00|45.35|43.95|45.38|43.98|45.4|44|45.28|43.88|168
1662015600000|2022-09-01 07:00:00|45.39|43.99|45.33|43.93|45.39|43.99|45.25|43.85|200
1662015900000|2022-09-01 07:05:00|45.32|43.92|45.31|43.91|45.33|43.93|45.27|43.87|126
1662016200000|2022-09-01 07:10:00|45.32|43.92|45.3|43.9|45.32|43.92|45.26|43.86|117
1662016500000|2022-09-01 07:15:00|45.29|43.89|45.3|43.9|45.36|43.96|45.18|43.78|165
1662016800000|2022-09-01 07:20:00|45.29|43.89|45.32|43.92|45.37|43.97|45.27|43.87|95
1662017100000|2022-09-01 07:25:00|45.33|43.93|45.39|43.99|45.4|44|45.33|43.93|102
1662017400000|2022-09-01 07:30:00|45.4|44|45.3|43.9|45.48|44.08|45.26|43.86|230
1662017700000|2022-09-01 07:35:00|45.31|43.91|45.23|43.83|45.36|43.96|45.23|43.83|129
1662018000000|2022-09-01 07:40:00|45.24|43.84|45.29|43.89|45.29|43.89|45.23|43.83|88
1662018300000|2022-09-01 07:45:00|45.28|43.88|45.41|44.01|45.41|44.01|45.28|43.88|131
1662018600000|2022-09-01 07:50:00|45.42|44.02|45.38|43.98|45.42|44.02|45.35|43.95|105
1662018900000|2022-09-01 07:55:00|45.37|43.97|45.37|43.97|45.38|43.98|45.33|43.93|83
1662019200000|2022-09-01 08:00:00|45.36|43.96|45.38|43.98|45.4|44|45.3|43.9|112
1662019500000|2022-09-01 08:05:00|45.39|43.99|45.33|43.93|45.43|44.03|45.33|43.93|55
1662019800000|2022-09-01 08:10:00|45.32|43.92|45.41|44.01|45.41|44.01|45.29|43.89|60
1662020100000|2022-09-01 08:15:00|45.42|44.02|45.35|43.95|45.42|44.02|45.34|43.94|60
1662020400000|2022-09-01 08:20:00|45.34|43.94|45.34|43.94|45.37|43.97|45.32|43.92|47
1662020700000|2022-09-01 08:25:00|45.33|43.93|45.24|43.84|45.34|43.94|45.24|43.84|34
1662021000000|2022-09-01 08:30:00|45.23|43.83|44.82|43.42|45.24|43.84|44.81|43.41|198
1662021300000|2022-09-01 08:35:00|44.8|43.4|45.02|43.62|45.12|43.72|44.8|43.4|192
1662021600000|2022-09-01 08:40:00|45.01|43.61|44.95|43.55|45.03|43.63|44.87|43.47|169
1662021900000|2022-09-01 08:45:00|44.94|43.54|44.95|43.55|44.99|43.59|44.91|43.51|142
1662022200000|2022-09-01 08:50:00|44.94|43.54|44.93|43.53|44.95|43.55|44.92|43.52|64
1662022500000|2022-09-01 08:55:00|44.94|43.54|45.06|43.66|45.08|43.68|44.94|43.54|90
1662022800000|2022-09-01 09:00:00|45.07|43.67|45.13|43.73|45.13|43.73|45.02|43.62|100
1662023100000|2022-09-01 09:05:00|45.12|43.72|45.08|43.68|45.15|43.75|45.08|43.68|89
1662023400000|2022-09-01 09:10:00|45.07|43.67|44.98|43.58|45.11|43.71|44.96|43.56|120
1662023700000|2022-09-01 09:15:00|44.99|43.59|44.88|43.48|44.99|43.59|44.88|43.48|124
1662024000000|2022-09-01 09:20:00|44.89|43.49|44.95|43.55|44.96|43.56|44.81|43.41|182
1662024300000|2022-09-01 09:25:00|44.96|43.56|45.02|43.62|45.04|43.64|44.96|43.56|96
1662024600000|2022-09-01 09:30:00|45.03|43.63|45|43.6|45.04|43.64|44.96|43.56|111
1662024900000|2022-09-01 09:35:00|44.99|43.59|45.09|43.69|45.12|43.72|44.99|43.59|75
1662025200000|2022-09-01 09:40:00|45.1|43.7|45.09|43.69|45.11|43.71|45.05|43.65|44
1662025500000|2022-09-01 09:45:00|45.1|43.7|45.11|43.71|45.11|43.71|45.05|43.65|47
1662025800000|2022-09-01 09:50:00|45.12|43.72|45.23|43.83|45.23|43.83|45.11|43.71|107
1662026100000|2022-09-01 09:55:00|45.22|43.82|45.21|43.81|45.23|43.83|45.19|43.79|56
1662026400000|2022-09-01 10:00:00|45.22|43.82|45.21|43.81|45.23|43.83|45.19|43.79|42
1662026700000|2022-09-01 10:05:00|45.2|43.8|45.21|43.81|45.22|43.82|45.16|43.76|41
1662027000000|2022-09-01 10:10:00|45.22|43.82|45.26|43.86|45.28|43.88|45.22|43.82|37
1662027300000|2022-09-01 10:15:00|45.25|43.85|45.18|43.78|45.26|43.86|45.16|43.76|75
1662027600000|2022-09-01 10:20:00|45.17|43.77|45.16|43.76|45.24|43.84|45.12|43.72|151
1662027900000|2022-09-01 10:25:00|45.17|43.77|45.24|43.84|45.28|43.88|45.16|43.76|100
1662028200000|2022-09-01 10:30:00|45.23|43.83|45.27|43.87|45.3|43.9|45.19|43.79|69
1662028500000|2022-09-01 10:35:00|45.28|43.88|45.29|43.89|45.3|43.9|45.25|43.85|64
1662028800000|2022-09-01 10:40:00|45.28|43.88|45.33|43.93|45.36|43.96|45.28|43.88|80
1662029100000|2022-09-01 10:45:00|45.34|43.94|45.34|43.94|45.37|43.97|45.29|43.89|78
1662029400000|2022-09-01 10:50:00|45.33|43.93|45.36|43.96|45.38|43.98|45.32|43.92|64
1662029700000|2022-09-01 10:55:00|45.35|43.95|45.48|44.08|45.5|44.1|45.35|43.95|155
1662030000000|2022-09-01 11:00:00|45.47|44.07|45.48|44.08|45.49|44.09|45.44|44.04|126
1662030300000|2022-09-01 11:05:00|45.47|44.07|45.43|44.03|45.48|44.08|45.38|43.98|151
1662030600000|2022-09-01 11:10:00|45.42|44.02|45.42|44.02|45.44|44.04|45.39|43.99|42
1662030900000|2022-09-01 11:15:00|45.41|44.01|45.47|44.07|45.51|44.11|45.39|43.99|77
1662031200000|2022-09-01 11:20:00|45.46|44.06|45.52|44.12|45.52|44.12|45.44|44.04|83
1662031500000|2022-09-01 11:25:00|45.51|44.11|45.45|44.05|45.51|44.11|45.44|44.04|47
1662031800000|2022-09-01 11:30:00|45.44|44.04|45.5|44.1|45.51|44.11|45.43|44.03|116
1662032100000|2022-09-01 11:35:00|45.51|44.11|45.6|44.2|45.6|44.2|45.46|44.06|154
1662032400000|2022-09-01 11:40:00|45.59|44.19|45.66|44.26|45.7|44.3|45.59|44.19|109
1662032700000|2022-09-01 11:45:00|45.67|44.27|45.56|44.16|45.73|44.33|45.53|44.13|140
1662033000000|2022-09-01 11:50:00|45.57|44.17|45.53|44.13|45.57|44.17|45.49|44.09|120
1662033300000|2022-09-01 11:55:00|45.54|44.14|45.51|44.11|45.57|44.17|45.5|44.1|94
1662033600000|2022-09-01 12:00:00|45.52|44.12|45.52|44.12|45.54|44.14|45.49|44.09|82
1662033900000|2022-09-01 12:05:00|45.51|44.11|45.49|44.09|45.6|44.2|45.48|44.08|88
1662034200000|2022-09-01 12:10:00|45.48|44.08|45.42|44.02|45.53|44.13|45.41|44.01|178
1662034500000|2022-09-01 12:15:00|45.41|44.01|45.4|44|45.45|44.05|45.4|44|96
1662034800000|2022-09-01 12:20:00|45.39|43.99|45.2|43.8|45.4|44|45.2|43.8|148
1662035100000|2022-09-01 12:25:00|45.19|43.79|45.25|43.85|45.26|43.86|45.12|43.72|140
1662035400000|2022-09-01 12:30:00|45.26|43.86|45.06|43.66|45.36|43.96|45.06|43.66|220
1662035700000|2022-09-01 12:35:00|45.05|43.65|45.1|43.7|45.13|43.73|45.02|43.62|147
1662036000000|2022-09-01 12:40:00|45.11|43.71|45.2|43.8|45.28|43.88|45.1|43.7|154
1662036300000|2022-09-01 12:45:00|45.19|43.79|45.42|44.02|45.43|44.03|45.17|43.77|194
1662036600000|2022-09-01 12:50:00|45.41|44.01|45.48|44.08|45.5|44.1|45.38|43.98|110
1662036900000|2022-09-01 12:55:00|45.47|44.07|46.48|45.08|46.92|45.52|45.47|44.07|355
1662037200000|2022-09-01 13:00:00|46.47|45.07|46.24|44.84|46.49|45.09|46.1|44.7|480
1662037500000|2022-09-01 13:05:00|46.25|44.85|46.26|44.86|46.47|45.07|46.22|44.82|349
1662037800000|2022-09-01 13:10:00|46.25|44.85|46.05|44.65|46.29|44.89|45.98|44.58|258
1662038100000|2022-09-01 13:15:00|46.04|44.64|45.91|44.51|46.2|44.8|45.89|44.49|339
1662038400000|2022-09-01 13:20:00|45.9|44.5|45.8|44.4|45.92|44.52|45.71|44.31|224
1662038700000|2022-09-01 13:25:00|45.79|44.39|45.73|44.33|45.79|44.39|45.69|44.29|168
1662039000000|2022-09-01 13:30:00|45.72|44.32|45.56|44.16|45.83|44.43|45.5|44.1|309
1662039300000|2022-09-01 13:35:00|45.55|44.15|45.83|44.43|45.84|44.44|45.55|44.15|268
1662039600000|2022-09-01 13:40:00|45.84|44.44|45.96|44.56|46.07|44.67|45.83|44.43|220
1662039900000|2022-09-01 13:45:00|45.95|44.55|45.88|44.48|46.08|44.68|45.86|44.46|273
1662040200000|2022-09-01 13:50:00|45.87|44.47|45.96|44.56|46|44.6|45.75|44.35|243
1662040500000|2022-09-01 13:55:00|45.97|44.57|45.88|44.48|45.97|44.57|45.8|44.4|177
1662040800000|2022-09-01 14:00:00|45.87|44.47|45.65|44.25|45.95|44.55|45.55|44.15|233
1662041100000|2022-09-01 14:05:00|45.64|44.24|45.62|44.22|45.7|44.3|45.55|44.15|146
1662041400000|2022-09-01 14:10:00|45.61|44.21|45.34|43.94|45.61|44.21|45.28|43.88|216
1662041700000|2022-09-01 14:15:00|45.33|43.93|45.27|43.87|45.33|43.93|45.16|43.76|207
1662042000000|2022-09-01 14:20:00|45.26|43.86|45.57|44.17|45.57|44.17|45.23|43.83|220
1662042300000|2022-09-01 14:25:00|45.58|44.18|45.49|44.09|45.6|44.2|45.44|44.04|206
1662042600000|2022-09-01 14:30:00|45.51|44.11|45.51|44.11|45.57|44.17|45.42|44.02|180
1662042900000|2022-09-01 14:35:00|45.5|44.1|45.49|44.09|45.63|44.23|45.39|43.99|202
1662043200000|2022-09-01 14:40:00|45.48|44.08|45.36|43.96|45.54|44.14|45.33|43.93|211
1662043500000|2022-09-01 14:45:00|45.35|43.95|45.07|43.67|45.4|44|45.02|43.62|294
1662043800000|2022-09-01 14:50:00|45.06|43.66|45|43.6|45.11|43.71|44.95|43.55|226
1662044100000|2022-09-01 14:55:00|45.01|43.61|44.98|43.58|45.09|43.69|44.89|43.49|235
1662044400000|2022-09-01 15:00:00|44.97|43.57|44.98|43.58|45.04|43.64|44.92|43.52|271
1662044700000|2022-09-01 15:05:00|44.99|43.59|45.13|43.73|45.21|43.81|44.98|43.58|222
1662045000000|2022-09-01 15:10:00|45.14|43.74|45.18|43.78|45.22|43.82|45.13|43.73|112
1662045300000|2022-09-01 15:15:00|45.17|43.77|45.26|43.86|45.26|43.86|45.13|43.73|205
1662045600000|2022-09-01 15:20:00|45.25|43.85|45.25|43.85|45.25|43.85|45.17|43.77|153
1662045900000|2022-09-01 15:25:00|45.24|43.84|45.19|43.79|45.27|43.87|45.17|43.77|100
1662046200000|2022-09-01 15:30:00|45.2|43.8|45.39|43.99|45.42|44.02|45.19|43.79|165
1662046500000|2022-09-01 15:35:00|45.4|44|45.37|43.97|45.47|44.07|45.36|43.96|73
1662046800000|2022-09-01 15:40:00|45.36|43.96|45.27|43.87|45.38|43.98|45.26|43.86|50
1662047100000|2022-09-01 15:45:00|45.28|43.88|45.39|43.99|45.4|44|45.28|43.88|88
1662047400000|2022-09-01 15:50:00|45.38|43.98|45.36|43.96|45.4|44|45.27|43.87|233
1662047700000|2022-09-01 15:55:00|45.35|43.95|45.38|43.98|45.39|43.99|45.28|43.88|158
1662048000000|2022-09-01 16:00:00|45.37|43.97|45.4|44|45.4|44|45.31|43.91|211
1662048300000|2022-09-01 16:05:00|45.39|43.99|45.45|44.05|45.52|44.12|45.34|43.94|192
1662048600000|2022-09-01 16:10:00|45.44|44.04|45.4|44|45.45|44.05|45.35|43.95|106
1662048900000|2022-09-01 16:15:00|45.41|44.01|45.42|44.02|45.53|44.13|45.39|43.99|211
1662049200000|2022-09-01 16:20:00|45.41|44.01|45.36|43.96|45.42|44.02|45.34|43.94|74
1662049500000|2022-09-01 16:25:00|45.37|43.97|45.44|44.04|45.52|44.12|45.35|43.95|185
1662049800000|2022-09-01 16:30:00|45.43|44.03|45.47|44.07|45.47|44.07|45.36|43.96|165
1662050100000|2022-09-01 16:35:00|45.46|44.06|45.28|43.88|45.47|44.07|45.22|43.82|158
1662050400000|2022-09-01 16:40:00|45.29|43.89|45.38|43.98|45.45|44.05|45.21|43.81|201
1662050700000|2022-09-01 16:45:00|45.39|43.99|45.28|43.88|45.39|43.99|45.17|43.77|138
1662051000000|2022-09-01 16:50:00|45.29|43.89|45.28|43.88|45.35|43.95|45.21|43.81|147
1662051300000|2022-09-01 16:55:00|45.29|43.89|45.42|44.02|45.43|44.03|45.28|43.88|153
1662051600000|2022-09-01 17:00:00|45.41|44.01|45.52|44.12|45.53|44.13|45.35|43.95|166
1662051900000|2022-09-01 17:05:00|45.51|44.11|45.51|44.11|45.54|44.14|45.46|44.06|174
1662052200000|2022-09-01 17:10:00|45.52|44.12|45.62|44.22|45.62|44.22|45.5|44.1|99
1662052500000|2022-09-01 17:15:00|45.61|44.21|45.66|44.26|45.71|44.31|45.61|44.21|237
1662052800000|2022-09-01 17:20:00|45.65|44.25|45.84|44.44|45.85|44.45|45.65|44.25|173
1662053100000|2022-09-01 17:25:00|45.85|44.45|46.02|44.62|46.03|44.63|45.81|44.41|105
1662053400000|2022-09-01 17:30:00|46.03|44.63|45.86|44.46|46.05|44.65|45.86|44.46|172
1662053700000|2022-09-01 17:35:00|45.87|44.47|45.73|44.33|45.88|44.48|45.68|44.28|119
1662054000000|2022-09-01 17:40:00|45.74|44.34|45.74|44.34|45.77|44.37|45.68|44.28|160
1662054300000|2022-09-01 17:45:00|45.73|44.33|45.66|44.26|45.74|44.34|45.59|44.19|132
1662054600000|2022-09-01 17:50:00|45.67|44.27|45.66|44.26|45.71|44.31|45.66|44.26|95
1662054900000|2022-09-01 17:55:00|45.67|44.27|45.71|44.31|45.71|44.31|45.64|44.24|81
1662055200000|2022-09-01 18:00:00|45.7|44.3|45.79|44.39|45.8|44.4|45.66|44.26|202
1662055500000|2022-09-01 18:05:00|45.8|44.4|45.8|44.4|45.83|44.43|45.77|44.37|166
1662055800000|2022-09-01 18:10:00|45.81|44.41|45.88|44.48|45.88|44.48|45.78|44.38|152
1662056100000|2022-09-01 18:15:00|45.87|44.47|46|44.6|46.02|44.62|45.87|44.47|183
1662056400000|2022-09-01 18:20:00|45.98|44.58|46.05|44.65|46.1|44.7|45.98|44.58|206
1662056700000|2022-09-01 18:25:00|46.04|44.64|46.05|44.65|46.06|44.66|45.98|44.58|148
1662057000000|2022-09-01 18:30:00|46.04|44.64|46.1|44.7|46.15|44.75|46.02|44.62|172
1662057300000|2022-09-01 18:35:00|46.11|44.71|46.1|44.7|46.15|44.75|46.01|44.61|115
1662057600000|2022-09-01 18:40:00|46.09|44.69|46.07|44.67|46.17|44.77|46.07|44.67|149
1662057900000|2022-09-01 18:45:00|46.06|44.66|45.94|44.54|46.06|44.66|45.9|44.5|94
1662058200000|2022-09-01 18:50:00|45.95|44.55|46.04|44.64|46.05|44.65|45.94|44.54|84
1662058500000|2022-09-01 18:55:00|46.03|44.63|45.98|44.58|46.05|44.65|45.95|44.55|134
1662058800000|2022-09-01 19:00:00|45.97|44.57|45.94|44.54|46.02|44.62|45.94|44.54|71
1662059100000|2022-09-01 19:05:00|45.95|44.55|46.09|44.69|46.09|44.69|45.94|44.54|105
1662059400000|2022-09-01 19:10:00|46.1|44.7|46.1|44.7|46.17|44.77|46.08|44.68|108
1662059700000|2022-09-01 19:15:00|46.11|44.71|46.01|44.61|46.11|44.71|45.96|44.56|99
1662060000000|2022-09-01 19:20:00|46|44.6|45.96|44.56|46.01|44.61|45.95|44.55|97
1662060300000|2022-09-01 19:25:00|45.97|44.57|45.94|44.54|45.97|44.57|45.9|44.5|114
1662060600000|2022-09-01 19:30:00|45.93|44.53|45.94|44.54|45.95|44.55|45.91|44.51|66
1662060900000|2022-09-01 19:35:00|45.93|44.53|45.95|44.55|45.97|44.57|45.92|44.52|45
1662061200000|2022-09-01 19:40:00|45.94|44.54|45.96|44.56|45.99|44.59|45.93|44.53|69
1662061500000|2022-09-01 19:45:00|45.97|44.57|45.94|44.54|45.98|44.58|45.92|44.52|78
1662061800000|2022-09-01 19:50:00|45.95|44.55|45.98|44.58|46|44.6|45.94|44.54|72
1662062100000|2022-09-01 19:55:00|45.97|44.57|46.03|44.63|46.03|44.63|45.96|44.56|55
1662062400000|2022-09-01 20:00:00|46.04|44.64|46.12|44.72|46.13|44.73|46|44.6|113
1662062700000|2022-09-01 20:05:00|46.11|44.71|46.23|44.83|46.25|44.85|46.1|44.7|113
1662063000000|2022-09-01 20:10:00|46.24|44.84|46.09|44.69|46.24|44.84|46.05|44.65|114
1662063300000|2022-09-01 20:15:00|46.1|44.7|46.17|44.77|46.22|44.82|46.1|44.7|106
1662063600000|2022-09-01 20:20:00|46.18|44.78|46.23|44.83|46.28|44.88|46.17|44.77|74
1662063900000|2022-09-01 20:25:00|46.22|44.82|46.21|44.81|46.28|44.88|46.21|44.81|68
1662064200000|2022-09-01 20:30:00|46.22|44.82|46.33|44.93|46.35|44.95|46.21|44.81|173
1662064500000|2022-09-01 20:35:00|46.32|44.92|46.27|44.87|46.36|44.96|46.27|44.87|118
1662064800000|2022-09-01 20:40:00|46.26|44.86|46.26|44.86|46.27|44.87|46.22|44.82|101
1662065100000|2022-09-01 20:45:00|46.25|44.85|46.35|44.95|46.35|44.95|46.25|44.85|94
1662065400000|2022-09-01 20:50:00|46.36|44.96|46.38|44.98|46.39|44.99|46.31|44.91|180
1662065700000|2022-09-01 20:55:00|46.37|44.97|46.36|44.96|46.39|44.99|46.34|44.94|119
1662066000000|2022-09-01 21:00:00|46.37|44.97|46.47|45.07|46.56|45.16|46.36|44.96|89
1662066300000|2022-09-01 21:05:00|46.48|45.08|46.55|45.15|46.55|45.15|46.47|45.07|34
1662066600000|2022-09-01 21:10:00|46.54|45.14|46.52|45.12|46.55|45.15|46.48|45.08|78
1662066900000|2022-09-01 21:15:00|46.53|45.13|46.47|45.07|46.59|45.19|46.44|45.04|176
1662067200000|2022-09-01 21:20:00|46.46|45.06|46.49|45.09|46.53|45.13|46.44|45.04|82
1662067500000|2022-09-01 21:25:00|46.48|45.08|46.38|44.98|46.49|45.09|46.38|44.98|98
1662067800000|2022-09-01 21:30:00|46.37|44.97|46.48|45.08|46.52|45.12|46.37|44.97|149
1662068100000|2022-09-01 21:35:00|46.47|45.07|46.28|44.88|46.47|45.07|46.28|44.88|60
1662068400000|2022-09-01 21:40:00|46.29|44.89|46.33|44.93|46.39|44.99|46.29|44.89|94
1662068700000|2022-09-01 21:45:00|46.32|44.92|46.39|44.99|46.39|44.99|46.26|44.86|62
1662069000000|2022-09-01 21:50:00|46.38|44.98|46.32|44.92|46.38|44.98|46.3|44.9|57
1662069300000|2022-09-01 21:55:00|46.31|44.91|46.41|45.01|46.42|45.02|46.28|44.88|86
1662069600000|2022-09-01 22:00:00|46.42|45.02|46.48|45.08|46.52|45.12|46.41|45.01|91
1662069900000|2022-09-01 22:05:00|46.49|45.09|46.49|45.09|46.58|45.18|46.49|45.09|59
1662070200000|2022-09-01 22:10:00|46.48|45.08|46.56|45.16|46.59|45.19|46.46|45.06|94
1662070500000|2022-09-01 22:15:00|46.55|45.15|46.5|45.1|46.56|45.16|46.5|45.1|62
1662070800000|2022-09-01 22:20:00|46.51|45.11|46.41|45.01|46.51|45.11|46.4|45|98
1662071100000|2022-09-01 22:25:00|46.4|45|46.42|45.02|46.44|45.04|46.39|44.99|94
1662071400000|2022-09-01 22:30:00|46.43|45.03|46.34|44.94|46.43|45.03|46.34|44.94|109
1662071700000|2022-09-01 22:35:00|46.35|44.95|46.28|44.88|46.36|44.96|46.28|44.88|94
1662072000000|2022-09-01 22:40:00|46.29|44.89|46.26|44.86|46.32|44.92|46.26|44.86|121
1662072300000|2022-09-01 22:45:00|46.25|44.85|46.33|44.93|46.34|44.94|46.25|44.85|149
1662072600000|2022-09-01 22:50:00|46.32|44.92|46.32|44.92|46.34|44.94|46.29|44.89|52
1662072900000|2022-09-01 22:55:00|46.33|44.93|46.33|44.93|46.36|44.96|46.31|44.91|57
1662073200000|2022-09-01 23:00:00|46.34|44.94|46.44|45.04|46.44|45.04|46.34|44.94|192
1662073500000|2022-09-01 23:05:00|46.43|45.03|46.41|45.01|46.44|45.04|46.39|44.99|102
1662073800000|2022-09-01 23:10:00|46.4|45|46.42|45.02|46.43|45.03|46.37|44.97|71
1662074100000|2022-09-01 23:15:00|46.41|45.01|46.41|45.01|46.44|45.04|46.34|44.94|93
1662074400000|2022-09-01 23:20:00|46.42|45.02|46.37|44.97|46.44|45.04|46.37|44.97|51
1662074700000|2022-09-01 23:25:00|46.38|44.98|46.45|45.05|46.54|45.14|46.38|44.98|90
1662075000000|2022-09-01 23:30:00|46.44|45.04|46.47|45.07|46.54|45.14|46.36|44.96|157
1662075300000|2022-09-01 23:35:00|46.48|45.08|46.46|45.06|46.53|45.13|46.45|45.05|120
1662075600000|2022-09-01 23:40:00|46.45|45.05|46.46|45.06|46.46|45.06|46.43|45.03|82
1662075900000|2022-09-01 23:45:00|46.47|45.07|46.42|45.02|46.47|45.07|46.4|45|72
1662076200000|2022-09-01 23:50:00|46.41|45.01|46.46|45.06|46.47|45.07|46.41|45.01|81
1662076500000|2022-09-01 23:55:00|46.45|45.05|46.45|45.05|46.48|45.08|46.43|45.03|112
1662076800000|2022-09-02 00:00:00|46.46|45.06|46.46|45.06|46.49|45.09|46.42|45.02|146
1662077100000|2022-09-02 00:05:00|46.45|45.05|46.5|45.1|46.51|45.11|46.4|45|192
1662077400000|2022-09-02 00:10:00|46.49|45.09|46.49|45.09|46.5|45.1|46.43|45.03|91
1662077700000|2022-09-02 00:15:00|46.48|45.08|46.48|45.08|46.49|45.09|46.44|45.04|129
1662078000000|2022-09-02 00:20:00|46.47|45.07|46.43|45.03|46.47|45.07|46.38|44.98|99
1662078300000|2022-09-02 00:25:00|46.44|45.04|46.38|44.98|46.44|45.04|46.38|44.98|64
1662078600000|2022-09-02 00:30:00|46.37|44.97|46.32|44.92|46.38|44.98|46.3|44.9|118
1662078900000|2022-09-02 00:35:00|46.31|44.91|46.3|44.9|46.35|44.95|46.3|44.9|114
1662079200000|2022-09-02 00:40:00|46.31|44.91|46.31|44.91|46.31|44.91|46.29|44.89|75
1662079500000|2022-09-02 00:45:00|46.3|44.9|46.26|44.86|46.31|44.91|46.25|44.85|110
1662079800000|2022-09-02 00:50:00|46.25|44.85|46.26|44.86|46.28|44.88|46.24|44.84|62
1662080100000|2022-09-02 00:55:00|46.25|44.85|46.33|44.93|46.37|44.97|46.25|44.85|97
1662080400000|2022-09-02 01:00:00|46.34|44.94|46.33|44.93|46.35|44.95|46.27|44.87|86
1662080700000|2022-09-02 01:05:00|46.32|44.92|46.27|44.87|46.32|44.92|46.24|44.84|38
1662081000000|2022-09-02 01:10:00|46.28|44.88|46.2|44.8|46.3|44.9|46.17|44.77|149
1662081300000|2022-09-02 01:15:00|46.19|44.79|46.2|44.8|46.22|44.82|46.17|44.77|95
1662081600000|2022-09-02 01:20:00|46.19|44.79|46.21|44.81|46.25|44.85|46.18|44.78|108
1662081900000|2022-09-02 01:25:00|46.22|44.82|46.27|44.87|46.3|44.9|46.19|44.79|146
1662082200000|2022-09-02 01:30:00|46.26|44.86|46.23|44.83|46.28|44.88|46.21|44.81|44
1662082500000|2022-09-02 01:35:00|46.24|44.84|46.23|44.83|46.26|44.86|46.21|44.81|56
1662082800000|2022-09-02 01:40:00|46.24|44.84|46.2|44.8|46.25|44.85|46.2|44.8|71
1662083100000|2022-09-02 01:45:00|46.21|44.81|46.17|44.77|46.22|44.82|46.16|44.76|100
1662083400000|2022-09-02 01:50:00|46.18|44.78|46.2|44.8|46.2|44.8|46.17|44.77|92
1662083700000|2022-09-02 01:55:00|46.19|44.79|46.23|44.83|46.23|44.83|46.19|44.79|79
1662084000000|2022-09-02 02:00:00|46.22|44.82|46.25|44.85|46.27|44.87|46.17|44.77|94
1662084300000|2022-09-02 02:05:00|46.26|44.86|46.29|44.89|46.29|44.89|46.22|44.82|66
1662084600000|2022-09-02 02:10:00|46.28|44.88|46.14|44.74|46.28|44.88|46.1|44.7|143
1662084900000|2022-09-02 02:15:00|46.13|44.73|46.06|44.66|46.16|44.76|46.05|44.65|128
1662085200000|2022-09-02 02:20:00|46.07|44.67|46.07|44.67|46.09|44.69|46.03|44.63|104
1662085500000|2022-09-02 02:25:00|46.08|44.68|46.13|44.73|46.13|44.73|46.04|44.64|126
1662085800000|2022-09-02 02:30:00|46.12|44.72|46.15|44.75|46.16|44.76|46.1|44.7|105
1662086100000|2022-09-02 02:35:00|46.16|44.76|46.13|44.73|46.16|44.76|46.13|44.73|28
1662086400000|2022-09-02 02:40:00|46.14|44.74|46.11|44.71|46.16|44.76|46.1|44.7|86
1662086700000|2022-09-02 02:45:00|46.12|44.72|46.18|44.78|46.19|44.79|46.11|44.71|49
1662087000000|2022-09-02 02:50:00|46.19|44.79|46.16|44.76|46.2|44.8|46.15|44.75|12
1662087300000|2022-09-02 02:55:00|46.15|44.75|46.19|44.79|46.2|44.8|46.13|44.73|65
1662087600000|2022-09-02 03:00:00|46.2|44.8|46.58|45.18|46.68|45.28|46.19|44.79|250
1662087900000|2022-09-02 03:05:00|46.59|45.19|46.54|45.14|46.59|45.19|46.47|45.07|116
1662088200000|2022-09-02 03:10:00|46.55|45.15|46.55|45.15|46.58|45.18|46.51|45.11|151
1662088500000|2022-09-02 03:15:00|46.56|45.16|46.67|45.27|46.69|45.29|46.55|45.15|226
1662088800000|2022-09-02 03:20:00|46.68|45.28|46.6|45.2|46.69|45.29|46.57|45.17|115
1662089100000|2022-09-02 03:25:00|46.61|45.21|46.52|45.12|46.61|45.21|46.42|45.02|93
1662089400000|2022-09-02 03:30:00|46.54|45.14|46.62|45.22|46.7|45.3|46.54|45.14|168
1662089700000|2022-09-02 03:35:00|46.61|45.21|46.65|45.25|46.67|45.27|46.58|45.18|80
1662090000000|2022-09-02 03:40:00|46.66|45.26|46.68|45.28|46.69|45.29|46.63|45.23|119
1662090300000|2022-09-02 03:45:00|46.69|45.29|46.66|45.26|46.69|45.29|46.63|45.23|92
1662090600000|2022-09-02 03:50:00|46.67|45.27|46.63|45.23|46.67|45.27|46.6|45.2|65
1662090900000|2022-09-02 03:55:00|46.62|45.22|46.52|45.12|46.64|45.24|46.52|45.12|47
1662091200000|2022-09-02 04:00:00|46.53|45.13|46.59|45.19|46.61|45.21|46.53|45.13|58
1662091500000|2022-09-02 04:05:00|46.6|45.2|46.52|45.12|46.6|45.2|46.49|45.09|76
1662091800000|2022-09-02 04:10:00|46.51|45.11|46.54|45.14|46.56|45.16|46.51|45.11|54
1662092100000|2022-09-02 04:15:00|46.55|45.15|46.65|45.25|46.68|45.28|46.54|45.14|87
1662092400000|2022-09-02 04:20:00|46.64|45.24|46.61|45.21|46.72|45.32|46.59|45.19|197
1662092700000|2022-09-02 04:25:00|46.62|45.22|46.6|45.2|46.62|45.22|46.55|45.15|158
1662093000000|2022-09-02 04:30:00|46.61|45.21|46.6|45.2|46.62|45.22|46.57|45.17|56
1662093300000|2022-09-02 04:35:00|46.58|45.18|46.57|45.17|46.61|45.21|46.57|45.17|72
1662093600000|2022-09-02 04:40:00|46.58|45.18|46.58|45.18|46.6|45.53|46.23|45.15|77
1662093900000|2022-09-02 04:45:00|46.57|45.17|46.55|45.15|46.58|45.18|46.55|45.15|47
1662094200000|2022-09-02 04:50:00|46.54|45.14|46.49|45.09|46.54|45.14|46.48|45.08|64
1662094500000|2022-09-02 04:55:00|46.48|45.08|46.5|45.1|46.52|45.12|46.48|45.08|53
1662094800000|2022-09-02 05:00:00|46.51|45.11|46.46|45.06|46.51|45.11|46.46|45.06|53
1662095100000|2022-09-02 05:05:00|46.47|45.07|46.49|45.09|46.51|45.11|46.46|45.06|27
1662095400000|2022-09-02 05:10:00|46.5|45.1|46.44|45.04|46.5|45.1|46.43|45.03|22
1662095700000|2022-09-02 05:15:00|46.43|45.03|46.4|45|46.44|45.04|46.4|45|48
1662096000000|2022-09-02 05:20:00|46.41|45.01|46.4|45|46.42|45.02|46.4|45|26
1662096300000|2022-09-02 05:25:00|46.41|45.01|46.38|44.98|46.45|45.05|46.38|44.98|76
1662096600000|2022-09-02 05:30:00|46.37|44.97|46.34|44.94|46.38|44.98|46.33|44.93|64
1662096900000|2022-09-02 05:35:00|46.33|44.93|46.35|44.95|46.37|44.97|46.33|44.93|69
1662097200000|2022-09-02 05:40:00|46.34|44.94|46.32|44.92|46.4|45|46.3|44.9|65
1662097500000|2022-09-02 05:45:00|46.33|44.93|46.31|44.91|46.38|44.98|46.3|44.9|64
1662097800000|2022-09-02 05:50:00|46.32|44.92|46.34|44.94|46.34|44.94|46.31|44.91|57
1662098100000|2022-09-02 05:55:00|46.33|44.93|46.35|44.95|46.35|44.95|46.33|44.93|41
1662098400000|2022-09-02 06:00:00|46.34|44.94|46.31|44.91|46.35|44.95|46.3|44.9|54
1662098700000|2022-09-02 06:05:00|46.3|44.9|46.27|44.87|46.31|44.91|46.25|44.85|72
1662099000000|2022-09-02 06:10:00|46.28|44.88|46.26|44.86|46.29|44.89|46.21|44.81|94
1662099300000|2022-09-02 06:15:00|46.27|44.87|46.32|44.92|46.34|44.94|46.27|44.87|96
1662099600000|2022-09-02 06:20:00|46.33|44.93|46.32|44.92|46.33|44.93|46.3|44.9|86
1662099900000|2022-09-02 06:25:00|46.31|44.91|46.33|44.93|46.34|44.94|46.3|44.9|15
1662100200000|2022-09-02 06:30:00|46.32|44.92|46.36|44.96|46.39|44.99|46.32|44.92|43
1662100500000|2022-09-02 06:35:00|46.37|44.97|46.41|45.01|46.41|45.01|46.36|44.96|67
1662100800000|2022-09-02 06:40:00|46.4|45|46.45|45.05|46.45|45.05|46.38|44.98|113
1662101100000|2022-09-02 06:45:00|46.46|45.06|46.55|45.15|46.55|45.15|46.46|45.06|86
1662101400000|2022-09-02 06:50:00|46.54|45.14|46.54|45.14|46.57|45.17|46.51|45.11|116
1662101700000|2022-09-02 06:55:00|46.53|45.13|46.54|45.14|46.54|45.14|46.49|45.09|50
1662102000000|2022-09-02 07:00:00|46.53|45.13|46.5|45.1|46.61|45.21|46.5|45.1|167
1662102300000|2022-09-02 07:05:00|46.49|45.09|46.56|45.16|46.58|45.18|46.49|45.09|90
1662102600000|2022-09-02 07:10:00|46.57|45.17|46.6|45.2|46.61|45.21|46.53|45.13|58
1662102900000|2022-09-02 07:15:00|46.61|45.21|46.63|45.23|46.66|45.26|46.61|45.21|61
1662103200000|2022-09-02 07:20:00|46.64|45.24|46.65|45.25|46.67|45.27|46.62|45.22|121
1662103500000|2022-09-02 07:25:00|46.64|45.24|46.64|45.24|46.7|45.3|46.64|45.24|86
1662103800000|2022-09-02 07:30:00|46.63|45.23|46.57|45.17|46.64|45.24|46.56|45.16|27
1662104100000|2022-09-02 07:35:00|46.56|45.16|46.58|45.18|46.6|45.2|46.55|45.15|124
1662104400000|2022-09-02 07:40:00|46.57|45.17|46.57|45.17|46.61|45.21|46.56|45.16|153
1662104700000|2022-09-02 07:45:00|46.58|45.18|46.62|45.22|46.62|45.22|46.57|45.17|121
1662105000000|2022-09-02 07:50:00|46.63|45.23|46.58|45.18|46.63|45.23|46.58|45.18|80
1662105300000|2022-09-02 07:55:00|46.59|45.19|46.59|45.19|46.59|45.19|46.57|45.17|9
1662105600000|2022-09-02 08:00:00|46.6|45.2|46.58|45.18|46.62|45.22|46.58|45.18|26
1662105900000|2022-09-02 08:05:00|46.59|45.19|46.55|45.15|46.59|45.19|46.52|45.12|46
1662106200000|2022-09-02 08:10:00|46.54|45.14|46.46|45.06|46.55|45.15|46.46|45.06|66
1662106500000|2022-09-02 08:15:00|46.45|45.05|46.43|45.03|46.48|45.08|46.43|45.03|77
1662106800000|2022-09-02 08:20:00|46.44|45.04|46.4|45|46.44|45.04|46.36|44.96|76
1662107100000|2022-09-02 08:25:00|46.41|45.01|46.41|45.01|46.45|45.05|46.41|45.01|29
1662107400000|2022-09-02 08:30:00|46.42|45.02|46.35|44.95|46.42|45.02|46.35|44.95|38
1662107700000|2022-09-02 08:35:00|46.36|44.96|46.33|44.93|46.4|45|46.33|44.93|48
1662108000000|2022-09-02 08:40:00|46.31|44.91|46.33|44.93|46.33|44.93|46.27|44.87|75
1662108300000|2022-09-02 08:45:00|46.32|44.92|46.39|44.99|46.41|45.01|46.27|44.87|105
1662108600000|2022-09-02 08:50:00|46.38|44.98|46.34|44.94|46.38|44.98|46.34|44.94|65
1662108900000|2022-09-02 08:55:00|46.35|44.95|46.39|44.99|46.41|45.01|46.34|44.94|65
1662109200000|2022-09-02 09:00:00|46.38|44.98|46.4|45|46.47|45.07|46.38|44.98|81
1662109500000|2022-09-02 09:05:00|46.39|44.99|46.4|45|46.43|45.03|46.39|44.99|36
1662109800000|2022-09-02 09:10:00|46.41|45.01|46.42|45.02|46.44|45.04|46.4|45|38
1662110100000|2022-09-02 09:15:00|46.41|45.01|46.44|45.04|46.44|45.04|46.41|45.01|18
1662110400000|2022-09-02 09:20:00|46.43|45.03|46.5|45.1|46.57|45.17|46.43|45.03|93
1662110700000|2022-09-02 09:25:00|46.51|45.11|46.58|45.18|46.61|45.21|46.51|45.11|116
1662111000000|2022-09-02 09:30:00|46.57|45.17|46.48|45.08|46.58|45.18|46.48|45.08|64
1662111300000|2022-09-02 09:35:00|46.49|45.09|46.51|45.11|46.52|45.12|46.47|45.07|49
1662111600000|2022-09-02 09:40:00|46.52|45.12|46.47|45.07|46.53|45.13|46.47|45.07|83
1662111900000|2022-09-02 09:45:00|46.48|45.08|46.51|45.11|46.53|45.13|46.47|45.07|71
1662112200000|2022-09-02 09:50:00|46.5|45.1|46.52|45.12|46.54|45.14|46.5|45.1|30
1662112500000|2022-09-02 09:55:00|46.53|45.13|46.5|45.1|46.53|45.13|46.5|45.1|18
1662112800000|2022-09-02 10:00:00|46.51|45.11|46.52|45.12|46.57|45.17|46.5|45.1|68
1662113100000|2022-09-02 10:05:00|46.51|45.11|46.51|45.11|46.54|45.14|46.51|45.11|61
1662113400000|2022-09-02 10:10:00|46.52|45.12|46.53|45.13|46.54|45.14|46.51|45.11|74
1662113700000|2022-09-02 10:15:00|46.54|45.14|46.62|45.22|46.63|45.23|46.52|45.12|91
1662114000000|2022-09-02 10:20:00|46.61|45.21|46.53|45.13|46.66|45.26|46.53|45.13|34
1662114300000|2022-09-02 10:25:00|46.52|45.12|46.47|45.07|46.52|45.12|46.44|45.04|52
1662114600000|2022-09-02 10:30:00|46.46|45.06|46.21|44.81|46.47|45.07|46.18|44.78|100
1662114900000|2022-09-02 10:35:00|46.22|44.82|46.4|45|46.41|45.01|46.22|44.82|154
1662115200000|2022-09-02 10:40:00|46.39|44.99|46.31|44.91|46.4|45|46.27|44.87|119
1662115500000|2022-09-02 10:45:00|46.3|44.9|46.33|44.93|46.33|44.93|46.27|44.87|62
1662115800000|2022-09-02 10:50:00|46.32|44.92|46.36|44.96|46.37|44.97|46.3|44.9|51
1662116100000|2022-09-02 10:55:00|46.37|44.97|46.22|44.82|46.37|44.97|46.21|44.81|56
1662116400000|2022-09-02 11:00:00|46.21|44.81|46.15|44.75|46.3|44.9|46.12|44.72|97
1662116700000|2022-09-02 11:05:00|46.16|44.76|46.18|44.78|46.23|44.83|46.15|44.75|83
1662117000000|2022-09-02 11:10:00|46.17|44.77|46.17|44.77|46.19|44.79|46.12|44.72|113
1662117300000|2022-09-02 11:15:00|46.18|44.78|46.18|44.78|46.19|44.79|46.17|44.77|43
1662117600000|2022-09-02 11:20:00|46.17|44.77|46.05|44.65|46.19|44.79|46.02|44.62|121
1662117900000|2022-09-02 11:25:00|46.06|44.66|46.11|44.71|46.19|44.79|46.05|44.65|93
1662118200000|2022-09-02 11:30:00|46.1|44.7|46.14|44.74|46.15|44.75|46.03|44.63|95
1662118500000|2022-09-02 11:35:00|46.15|44.75|46.18|44.78|46.2|44.8|46.1|44.7|113
1662118800000|2022-09-02 11:40:00|46.16|44.76|46.14|44.74|46.17|44.77|46.1|44.7|131
1662119100000|2022-09-02 11:45:00|46.13|44.73|46.18|44.78|46.25|44.85|46.1|44.7|71
1662119400000|2022-09-02 11:50:00|46.17|44.77|46.25|44.85|46.27|44.87|46.17|44.77|90
1662119700000|2022-09-02 11:55:00|46.24|44.84|46.26|44.86|46.28|44.88|46.23|44.83|61
1662120000000|2022-09-02 12:00:00|46.27|44.87|46.29|44.89|46.35|44.95|46.26|44.86|131
1662120300000|2022-09-02 12:05:00|46.3|44.9|46.31|44.91|46.33|44.93|46.26|44.86|81
1662120600000|2022-09-02 12:10:00|46.3|44.9|46.3|44.9|46.32|44.92|46.28|44.88|269
1662120900000|2022-09-02 12:15:00|46.31|44.91|46.17|44.77|46.33|44.93|46.06|44.66|211
1662121200000|2022-09-02 12:20:00|46.18|44.78|46.36|44.96|46.38|44.98|46.18|44.78|229
1662121500000|2022-09-02 12:25:00|46.37|44.97|45.83|45.13|46.44|45.2|45.75|44.69|249
1662121800000|2022-09-02 12:30:00|45.84|45.14|46.49|45.09|46.53|45.51|45.84|44.85|433
1662122100000|2022-09-02 12:35:00|46.5|45.1|46.79|45.39|46.94|45.54|46.48|45.08|334
1662122400000|2022-09-02 12:40:00|46.8|45.4|46.64|45.24|46.86|45.46|46.61|45.21|338
1662122700000|2022-09-02 12:45:00|46.63|45.23|46.65|45.25|46.66|45.26|46.39|44.99|309
1662123000000|2022-09-02 12:50:00|46.66|45.26|46.61|45.21|46.71|45.31|46.61|45.21|295
1662123300000|2022-09-02 12:55:00|46.6|45.2|46.68|45.28|46.7|45.3|46.6|45.2|243
1662123600000|2022-09-02 13:00:00|46.69|45.29|46.82|45.42|46.84|45.44|46.63|45.23|326
1662123900000|2022-09-02 13:05:00|46.81|45.41|46.85|45.45|46.9|45.5|46.8|45.4|272
1662124200000|2022-09-02 13:10:00|46.86|45.46|46.78|45.38|46.9|45.5|46.78|45.38|111
1662124500000|2022-09-02 13:15:00|46.77|45.37|46.9|45.5|46.9|45.5|46.75|45.35|190
1662124800000|2022-09-02 13:20:00|46.89|45.49|46.84|45.44|46.91|45.51|46.82|45.42|118
1662125100000|2022-09-02 13:25:00|46.85|45.45|47.17|45.77|47.2|45.8|46.84|45.44|260
1662125400000|2022-09-02 13:30:00|47.18|45.78|47.01|45.61|47.19|45.79|46.86|45.46|264
1662125700000|2022-09-02 13:35:00|47|45.6|47.05|45.65|47.11|45.71|46.99|45.59|171
1662126000000|2022-09-02 13:40:00|47.04|45.64|46.85|45.45|47.05|45.65|46.8|45.4|189
1662126300000|2022-09-02 13:45:00|46.84|45.44|46.84|45.44|46.91|45.51|46.8|45.4|165
1662126600000|2022-09-02 13:50:00|46.86|45.46|46.82|45.42|46.94|45.54|46.8|45.4|120
1662126900000|2022-09-02 13:55:00|46.81|45.41|46.78|45.38|46.91|45.51|46.75|45.35|143
1662127200000|2022-09-02 14:00:00|46.79|45.39|46.64|45.24|46.83|45.43|46.61|45.21|200
1662127500000|2022-09-02 14:05:00|46.65|45.25|46.71|45.31|46.74|45.34|46.62|45.22|86
1662127800000|2022-09-02 14:10:00|46.72|45.32|46.87|45.47|46.93|45.53|46.72|45.32|196
1662128100000|2022-09-02 14:15:00|46.88|45.48|46.84|45.44|46.95|45.55|46.81|45.41|163
1662128400000|2022-09-02 14:20:00|46.85|45.45|46.85|45.45|46.91|45.51|46.8|45.4|129
1662128700000|2022-09-02 14:25:00|46.86|45.46|46.9|45.5|46.91|45.51|46.85|45.45|125
1662129000000|2022-09-02 14:30:00|46.91|45.51|46.93|45.53|46.97|45.57|46.89|45.49|143
1662129300000|2022-09-02 14:35:00|46.94|45.54|46.98|45.58|47.06|45.66|46.92|45.52|92
1662129600000|2022-09-02 14:40:00|46.99|45.59|47.02|45.62|47.08|45.68|46.97|45.57|182
1662129900000|2022-09-02 14:45:00|47.01|45.61|46.92|45.52|47.03|45.63|46.89|45.49|156
1662130200000|2022-09-02 14:50:00|46.93|45.53|46.87|45.47|46.96|45.56|46.87|45.47|162
1662130500000|2022-09-02 14:55:00|46.88|45.48|46.94|45.54|46.95|45.55|46.85|45.45|72
1662130800000|2022-09-02 15:00:00|46.93|45.53|47.18|45.78|47.18|45.78|46.93|45.53|275
1662131100000|2022-09-02 15:05:00|47.17|45.77|47.03|45.63|47.2|45.8|46.99|45.59|132
1662131400000|2022-09-02 15:10:00|47.02|45.62|47.1|45.7|47.14|45.74|47|45.6|139
1662131700000|2022-09-02 15:15:00|47.11|45.71|47.14|45.74|47.14|45.74|47.06|45.66|99
1662132000000|2022-09-02 15:20:00|47.13|45.73|47.06|45.66|47.13|45.73|47.04|45.64|56
1662132300000|2022-09-02 15:25:00|47.05|45.65|47.09|45.69|47.11|45.71|47.01|45.61|142
1662132600000|2022-09-02 15:30:00|47.08|45.68|47.15|45.75|47.18|45.78|47.07|45.67|140
1662132900000|2022-09-02 15:35:00|47.14|45.74|47.25|45.85|47.26|45.86|47.12|45.72|175
1662133200000|2022-09-02 15:40:00|47.26|45.86|47.22|45.82|47.35|45.95|47.12|45.72|114
1662133500000|2022-09-02 15:45:00|47.23|45.83|47.22|45.82|47.34|45.94|47.21|45.81|142
1662133800000|2022-09-02 15:50:00|47.23|45.83|47.23|45.83|47.28|45.88|47.18|45.78|156
1662134100000|2022-09-02 15:55:00|47.24|45.84|47.23|45.83|47.26|45.86|47.19|45.79|102
1662134400000|2022-09-02 16:00:00|47.24|45.84|47.18|45.78|47.27|45.87|47.17|45.77|122
1662134700000|2022-09-02 16:05:00|47.19|45.79|47.14|45.74|47.19|45.79|47.11|45.71|117
1662135000000|2022-09-02 16:10:00|47.15|45.75|47.03|45.63|47.15|45.75|47.03|45.63|122
1662135300000|2022-09-02 16:15:00|47.02|45.62|46.94|45.54|47.04|45.64|46.94|45.54|101
1662135600000|2022-09-02 16:20:00|46.95|45.55|46.84|45.44|46.95|45.55|46.8|45.4|143
1662135900000|2022-09-02 16:25:00|46.83|45.43|46.78|45.38|46.86|45.46|46.77|45.37|134
1662136200000|2022-09-02 16:30:00|46.77|45.37|46.68|45.28|46.83|45.43|46.66|45.26|149
1662136500000|2022-09-02 16:35:00|46.69|45.29|46.63|45.23|46.72|45.32|46.53|45.13|157
1662136800000|2022-09-02 16:40:00|46.62|45.22|46.56|45.16|46.64|45.24|46.54|45.14|130
1662137100000|2022-09-02 16:45:00|46.55|45.15|46.68|45.28|46.72|45.32|46.51|45.11|181
1662137400000|2022-09-02 16:50:00|46.69|45.29|46.83|45.43|46.83|45.43|46.61|45.21|258
1662137700000|2022-09-02 16:55:00|46.81|45.41|46.75|45.35|46.83|45.43|46.66|45.26|195
1662138000000|2022-09-02 17:00:00|46.74|45.34|46.71|45.31|46.78|45.38|46.64|45.24|150
1662138300000|2022-09-02 17:05:00|46.7|45.3|46.63|45.23|46.71|45.31|46.61|45.21|145
1662138600000|2022-09-02 17:10:00|46.64|45.24|46.69|45.29|46.69|45.29|46.56|45.16|143
1662138900000|2022-09-02 17:15:00|46.68|45.28|46.64|45.24|46.71|45.31|46.6|45.2|168
1662139200000|2022-09-02 17:20:00|46.63|45.23|46.3|44.9|46.63|45.23|46.21|44.81|237
1662139500000|2022-09-02 17:25:00|46.29|44.89|46.2|44.8|46.3|44.9|46.18|44.78|135
1662139800000|2022-09-02 17:30:00|46.19|44.79|46.21|44.81|46.24|44.84|46.12|44.72|168
1662140100000|2022-09-02 17:35:00|46.22|44.82|46.2|44.8|46.26|44.86|46.16|44.76|133
1662140400000|2022-09-02 17:40:00|46.19|44.79|46.32|44.92|46.33|44.93|46.19|44.79|172
1662140700000|2022-09-02 17:45:00|46.33|44.93|46.27|44.87|46.38|44.98|46.24|44.84|134
1662141000000|2022-09-02 17:50:00|46.28|44.88|46.26|44.86|46.32|44.92|46.21|44.81|112
1662141300000|2022-09-02 17:55:00|46.25|44.85|46.21|44.81|46.26|44.86|46.2|44.8|116
1662141600000|2022-09-02 18:00:00|46.22|44.82|46.22|44.82|46.22|44.82|46.14|44.74|178
1662141900000|2022-09-02 18:05:00|46.23|44.83|46.27|44.87|46.29|44.89|46.22|44.82|94
1662142200000|2022-09-02 18:10:00|46.28|44.88|46.04|44.64|46.29|44.89|46.03|44.63|160
1662142500000|2022-09-02 18:15:00|46.02|44.62|45.96|44.56|46.04|44.64|45.86|44.46|240
1662142800000|2022-09-02 18:20:00|45.95|44.55|45.94|44.54|45.97|44.57|45.84|44.44|178
1662143100000|2022-09-02 18:25:00|45.93|44.53|45.99|44.59|46.02|44.62|45.91|44.51|224
1662143400000|2022-09-02 18:30:00|46|44.6|45.98|44.58|46.07|44.67|45.92|44.52|195
1662143700000|2022-09-02 18:35:00|45.99|44.59|46.08|44.68|46.11|44.71|45.94|44.54|206
1662144000000|2022-09-02 18:40:00|46.09|44.69|46.12|44.72|46.18|44.78|46.04|44.64|156
1662144300000|2022-09-02 18:45:00|46.13|44.73|46.11|44.71|46.13|44.73|46.04|44.64|133
1662144600000|2022-09-02 18:50:00|46.1|44.7|46.16|44.76|46.19|44.79|46.1|44.7|102
1662144900000|2022-09-02 18:55:00|46.15|44.75|46.21|44.81|46.22|44.82|46.09|44.69|173
1662145200000|2022-09-02 19:00:00|46.2|44.8|46.13|44.73|46.23|44.83|46.07|44.67|128
1662145500000|2022-09-02 19:05:00|46.12|44.72|46.15|44.75|46.17|44.77|46.06|44.66|181
1662145800000|2022-09-02 19:10:00|46.16|44.76|46.16|44.76|46.2|44.8|46.11|44.71|133
1662146100000|2022-09-02 19:15:00|46.15|44.75|46.12|44.72|46.19|44.79|46.07|44.67|162
1662146400000|2022-09-02 19:20:00|46.11|44.71|45.87|44.47|46.22|44.82|45.84|44.44|246
1662146700000|2022-09-02 19:25:00|45.88|44.48|45.85|44.45|45.92|44.52|45.8|44.4|285
1662147000000|2022-09-02 19:30:00|45.84|44.44|45.64|44.24|45.84|44.44|45.62|44.22|285
1662147300000|2022-09-02 19:35:00|45.62|44.22|45.76|44.36|45.76|44.36|45.59|44.19|168
1662147600000|2022-09-02 19:40:00|45.77|44.37|45.73|44.33|45.77|44.37|45.67|44.27|143
1662147900000|2022-09-02 19:45:00|45.72|44.32|45.72|44.32|45.78|44.38|45.71|44.31|154
1662148200000|2022-09-02 19:50:00|45.73|44.33|45.73|44.33|45.75|44.35|45.68|44.28|206
1662148500000|2022-09-02 19:55:00|45.74|44.34|45.79|44.39|45.8|44.4|45.71|44.31|226
1662148800000|2022-09-02 20:00:00|45.8|44.4|45.78|44.38|45.8|44.4|45.73|44.33|84
1662149100000|2022-09-02 20:05:00|45.77|44.37|45.89|44.49|45.92|44.52|45.75|44.35|33
1662149400000|2022-09-02 20:10:00|45.9|44.5|45.9|44.5|45.97|44.57|45.88|44.48|29
1662149700000|2022-09-02 20:15:00|45.91|44.51|45.98|44.58|45.98|44.58|45.91|44.51|16
1662150000000|2022-09-02 20:20:00|45.97|44.57|46.05|44.65|46.05|44.65|45.94|44.54|25
1662150300000|2022-09-02 20:25:00|46.04|44.64|46.1|44.7|46.1|44.7|46.03|44.63|17
1662150600000|2022-09-02 20:30:00|46.09|44.69|46.1|44.7|46.11|44.71|46.09|44.69|8
1662150900000|2022-09-02 20:35:00|46.09|44.69|46.08|44.68|46.09|44.69|46.06|44.66|14
1662151200000|2022-09-02 20:40:00|46.09|44.69|46.07|44.67|46.09|44.69|46.06|44.66|15
1662151500000|2022-09-02 20:45:00|46.09|44.69|46.16|44.76|46.18|44.78|46.08|44.68|33
1662151800000|2022-09-02 20:50:00|46.17|44.77|46.17|44.77|46.17|44.77|46.12|44.72|13
1662152100000|2022-09-02 20:55:00|46.18|44.78|46.22|44.82|46.26|44.86|46.18|44.78|31
1662188400000|2022-09-03 07:00:00|47.62|46.22|47.67|46.27|47.72|46.32|47.62|46.22|47
1662188700000|2022-09-03 07:05:00|47.66|46.26|47.67|46.27|47.69|46.29|47.66|46.26|35
1662189000000|2022-09-03 07:10:00|47.66|46.26|47.45|46.05|47.66|46.26|47.37|45.97|79
1662189300000|2022-09-03 07:15:00|47.44|46.04|47.49|46.09|47.52|46.12|47.37|45.97|60
1662189600000|2022-09-03 07:20:00|47.48|46.08|47.46|46.06|47.53|46.13|47.42|46.02|49
1662189900000|2022-09-03 07:25:00|47.45|46.05|47.56|46.16|47.57|46.17|47.43|46.03|63
1662190200000|2022-09-03 07:30:00|47.55|46.15|47.58|46.18|47.64|46.24|47.53|46.13|65
1662190500000|2022-09-03 07:35:00|47.59|46.19|47.66|46.26|47.67|46.27|47.49|46.09|39
1662190800000|2022-09-03 07:40:00|47.64|46.24|47.49|46.09|47.64|46.24|47.45|46.05|84
1662191100000|2022-09-03 07:45:00|47.5|46.1|47.08|45.68|47.52|46.12|47.08|45.68|118
1662191400000|2022-09-03 07:50:00|47.07|45.67|47.05|45.65|47.08|45.68|46.89|45.49|202
1662191700000|2022-09-03 07:55:00|47.06|45.66|47.22|45.82|47.24|45.84|47.03|45.63|125
1662192000000|2022-09-03 08:00:00|47.21|45.81|47.17|45.77|47.26|45.86|47.14|45.74|96
1662192300000|2022-09-03 08:05:00|47.16|45.76|47.32|45.92|47.41|46.01|47.16|45.76|65
1662192600000|2022-09-03 08:10:00|47.31|45.91|47.3|45.9|47.41|46.01|47.22|45.82|67
1662192900000|2022-09-03 08:15:00|47.29|45.89|47.5|46.1|47.52|46.12|47.28|45.88|61
1662193200000|2022-09-03 08:20:00|47.49|46.09|47.5|46.1|47.52|46.12|47.41|46.01|70
1662193500000|2022-09-03 08:25:00|47.49|46.09|47.6|46.2|47.62|46.22|47.46|46.06|81
1662193800000|2022-09-03 08:30:00|47.59|46.19|47.57|46.17|47.61|46.21|47.55|46.15|70
1662194100000|2022-09-03 08:35:00|47.58|46.18|47.44|46.04|47.58|46.18|47.44|46.04|64
1662194400000|2022-09-03 08:40:00|47.43|46.03|47.48|46.08|47.49|46.09|47.4|46|66
1662194700000|2022-09-03 08:45:00|47.47|46.07|47.39|45.99|47.47|46.07|47.33|45.93|68
1662195000000|2022-09-03 08:50:00|47.38|45.98|47.26|45.86|47.41|46.01|47.26|45.86|49
1662195300000|2022-09-03 08:55:00|47.25|45.85|47.16|45.76|47.29|45.89|47.14|45.74|75
1662195600000|2022-09-03 09:00:00|47.17|45.77|47.31|45.91|47.33|45.93|47.08|45.68|87
1662195900000|2022-09-03 09:05:00|47.32|45.92|47.25|45.85|47.35|45.95|47.24|45.84|76
1662196200000|2022-09-03 09:10:00|47.26|45.86|47.28|45.88|47.33|45.93|47.24|45.84|40
1662196500000|2022-09-03 09:15:00|47.27|45.87|47.39|45.99|47.39|45.99|47.27|45.87|25
1662196800000|2022-09-03 09:20:00|47.38|45.98|47.39|45.99|47.4|46|47.31|45.91|42
1662197100000|2022-09-03 09:25:00|47.4|46|47.53|46.13|47.58|46.18|47.4|46|59
1662197400000|2022-09-03 09:30:00|47.54|46.14|47.66|46.26|47.7|46.3|47.53|46.13|74
1662197700000|2022-09-03 09:35:00|47.65|46.25|47.56|46.16|47.65|46.25|47.5|46.1|64
1662198000000|2022-09-03 09:40:00|47.55|46.15|47.45|46.05|47.55|46.15|47.41|46.01|49
1662198300000|2022-09-03 09:45:00|47.46|46.06|47.5|46.1|47.51|46.11|47.46|46.06|25
1662198600000|2022-09-03 09:50:00|47.49|46.09|47.56|46.16|47.56|46.16|47.44|46.04|35
1662198900000|2022-09-03 09:55:00|47.57|46.17|47.61|46.21|47.65|46.25|47.57|46.17|26
1662199200000|2022-09-03 10:00:00|47.62|46.22|47.74|46.34|47.77|46.37|47.62|46.22|55
1662199500000|2022-09-03 10:05:00|47.75|46.35|47.74|46.34|47.77|46.37|47.65|46.25|50
1662199800000|2022-09-03 10:10:00|47.75|46.35|47.78|46.38|47.78|46.38|47.64|46.24|68
1662200100000|2022-09-03 10:15:00|47.79|46.39|47.77|46.37|47.8|46.4|47.74|46.34|55
1662200400000|2022-09-03 10:20:00|47.76|46.36|47.75|46.35|47.79|46.39|47.74|46.34|40
1662200700000|2022-09-03 10:25:00|47.74|46.34|47.7|46.3|47.74|46.34|47.68|46.28|30
1662201000000|2022-09-03 10:30:00|47.69|46.29|47.6|46.2|47.7|46.3|47.6|46.2|32
1662201300000|2022-09-03 10:35:00|47.59|46.19|47.58|46.18|47.61|46.21|47.55|46.15|32
1662201600000|2022-09-03 10:40:00|47.57|46.17|47.49|46.09|47.59|46.19|47.49|46.09|23
1662201900000|2022-09-03 10:45:00|47.48|46.08|47.46|46.06|47.53|46.13|47.46|46.06|47
1662202200000|2022-09-03 10:50:00|47.42|46.02|47.54|46.14|47.54|46.14|47.41|46.01|68
1662202500000|2022-09-03 10:55:00|47.55|46.15|47.64|46.24|47.65|46.25|47.54|46.14|50
1662202800000|2022-09-03 11:00:00|47.63|46.23|47.46|46.06|47.64|46.24|47.46|46.06|44
1662203100000|2022-09-03 11:05:00|47.47|46.07|47.41|46.01|47.51|46.11|47.4|46|45
1662203400000|2022-09-03 11:10:00|47.4|46|47.42|46.02|47.49|46.09|47.4|46|32
1662203700000|2022-09-03 11:15:00|47.41|46.01|47.37|45.97|47.46|46.06|47.35|45.95|92
1662204000000|2022-09-03 11:20:00|47.36|45.96|47.58|46.18|47.58|46.18|47.34|45.94|37
1662204300000|2022-09-03 11:25:00|47.59|46.19|47.7|46.3|47.7|46.3|47.51|46.11|51
1662204600000|2022-09-03 11:30:00|47.69|46.29|47.6|46.2|47.72|46.32|47.58|46.18|61
1662204900000|2022-09-03 11:35:00|47.61|46.21|47.68|46.28|47.75|46.35|47.61|46.21|36
1662205200000|2022-09-03 11:40:00|47.67|46.27|47.78|46.38|47.78|46.38|47.65|46.25|38
1662205500000|2022-09-03 11:45:00|47.79|46.39|47.73|46.33|47.8|46.4|47.66|46.26|79
1662205800000|2022-09-03 11:50:00|47.74|46.34|47.84|46.44|47.89|46.49|47.73|46.33|87
1662206100000|2022-09-03 11:55:00|47.8|46.4|47.91|46.51|47.96|46.56|47.79|46.39|62
1662206400000|2022-09-03 12:00:00|47.9|46.5|47.79|46.39|47.95|46.55|47.79|46.39|109
1662206700000|2022-09-03 12:05:00|47.8|46.4|47.76|46.36|47.85|46.45|47.73|46.33|53
1662207000000|2022-09-03 12:10:00|47.75|46.35|47.83|46.43|47.84|46.44|47.73|46.33|69
1662207300000|2022-09-03 12:15:00|47.82|46.42|47.68|46.28|47.83|46.43|47.64|46.24|54
1662207600000|2022-09-03 12:20:00|47.67|46.27|47.6|46.2|47.68|46.28|47.58|46.18|71
1662207900000|2022-09-03 12:25:00|47.61|46.21|47.64|46.24|47.68|46.28|47.61|46.21|40
1662208200000|2022-09-03 12:30:00|47.65|46.25|47.68|46.28|47.71|46.31|47.65|46.25|26
1662208500000|2022-09-03 12:35:00|47.67|46.27|47.65|46.25|47.8|46.4|47.64|46.24|54
1662208800000|2022-09-03 12:40:00|47.66|46.26|47.68|46.28|47.73|46.33|47.64|46.24|42
1662209100000|2022-09-03 12:45:00|47.67|46.27|47.75|46.35|47.75|46.35|47.61|46.21|37
1662209400000|2022-09-03 12:50:00|47.76|46.36|47.76|46.36|47.82|46.42|47.7|46.3|49
1662209700000|2022-09-03 12:55:00|47.77|46.37|47.84|46.44|47.88|46.48|47.76|46.36|46
1662210000000|2022-09-03 13:00:00|47.83|46.43|47.93|46.53|47.93|46.53|47.82|46.42|88
1662210300000|2022-09-03 13:05:00|47.94|46.54|48.08|46.68|48.08|46.68|47.91|46.51|128
1662210600000|2022-09-03 13:10:00|48.09|46.69|48.1|46.7|48.2|46.8|48.05|46.65|140
1662210900000|2022-09-03 13:15:00|48.09|46.69|48.16|46.76|48.18|46.78|48.05|46.65|54
1662211200000|2022-09-03 13:20:00|48.17|46.77|48.12|46.72|48.19|46.79|48.09|46.69|42
1662211500000|2022-09-03 13:25:00|48.11|46.71|48.09|46.69|48.13|46.73|48.08|46.68|46
1662211800000|2022-09-03 13:30:00|48.08|46.68|48.12|46.72|48.19|46.79|48.02|46.62|78
1662212100000|2022-09-03 13:35:00|48.11|46.71|48.22|46.82|48.22|46.82|48.1|46.7|64
1662212400000|2022-09-03 13:40:00|48.23|46.83|48.29|46.89|48.3|46.9|48.23|46.83|59
1662212700000|2022-09-03 13:45:00|48.28|46.88|48.41|47.01|48.44|47.04|48.28|46.88|98
1662213000000|2022-09-03 13:50:00|48.42|47.02|48.29|46.89|48.44|47.04|48.27|46.87|86
1662213300000|2022-09-03 13:55:00|48.28|46.88|48.44|47.04|48.46|47.06|48.28|46.88|83
1662213600000|2022-09-03 14:00:00|48.45|47.05|48.41|47.01|48.58|47.18|48.41|47.01|162
1662213900000|2022-09-03 14:05:00|48.4|47|48.14|46.74|48.4|47|48.14|46.74|120
1662214200000|2022-09-03 14:10:00|48.13|46.73|48.26|46.86|48.34|46.94|48.12|46.72|108
1662214500000|2022-09-03 14:15:00|48.25|46.85|48.3|46.9|48.39|46.99|48.24|46.84|74
1662214800000|2022-09-03 14:20:00|48.29|46.89|48.28|46.88|48.36|46.96|48.27|46.87|59
1662215100000|2022-09-03 14:25:00|48.29|46.89|48.13|46.73|48.29|46.89|48.1|46.7|122
1662215400000|2022-09-03 14:30:00|48.12|46.72|48.28|46.88|48.33|46.93|48.1|46.7|87
1662215700000|2022-09-03 14:35:00|48.27|46.87|48.4|47|48.49|47.09|48.23|46.83|101
1662216000000|2022-09-03 14:40:00|48.39|46.99|48.36|46.96|48.47|47.07|48.35|46.95|58
1662216300000|2022-09-03 14:45:00|48.37|46.97|48.52|47.12|48.54|47.14|48.37|46.97|70
1662216600000|2022-09-03 14:50:00|48.53|47.13|48.48|47.08|48.63|47.23|48.47|47.07|90
1662216900000|2022-09-03 14:55:00|48.47|47.07|48.37|46.97|48.48|47.08|48.36|46.96|79
1662217200000|2022-09-03 15:00:00|48.36|46.96|48.39|46.99|48.49|47.09|48.34|46.94|94
1662217500000|2022-09-03 15:05:00|48.4|47|48.66|47.26|48.68|47.28|48.4|47|123
1662217800000|2022-09-03 15:10:00|48.65|47.25|48.51|47.11|48.67|47.27|48.46|47.06|101
1662218100000|2022-09-03 15:15:00|48.52|47.12|48.56|47.16|48.59|47.19|48.46|47.06|112
1662218400000|2022-09-03 15:20:00|48.57|47.17|48.63|47.23|48.67|47.27|48.55|47.15|92
1662218700000|2022-09-03 15:25:00|48.62|47.22|48.65|47.25|48.7|47.3|48.6|47.2|84
1662219000000|2022-09-03 15:30:00|48.64|47.24|48.76|47.36|48.77|47.37|48.59|47.19|73
1662219300000|2022-09-03 15:35:00|48.77|47.37|48.71|47.31|48.81|47.41|48.63|47.23|129
1662219600000|2022-09-03 15:40:00|48.7|47.3|48.63|47.23|48.76|47.36|48.61|47.21|95
1662219900000|2022-09-03 15:45:00|48.62|47.22|48.48|47.08|48.7|47.3|48.48|47.08|105
1662220200000|2022-09-03 15:50:00|48.49|47.09|48.52|47.12|48.6|47.2|48.45|47.05|102
1662220500000|2022-09-03 15:55:00|48.53|47.13|48.59|47.19|48.61|47.21|48.53|47.13|48
1662220800000|2022-09-03 16:00:00|48.6|47.2|48.69|47.29|48.75|47.35|48.59|47.19|89
1662221100000|2022-09-03 16:05:00|48.68|47.28|48.71|47.31|48.78|47.38|48.64|47.24|85
1662221400000|2022-09-03 16:10:00|48.72|47.32|48.62|47.22|48.77|47.37|48.61|47.21|87
1662221700000|2022-09-03 16:15:00|48.61|47.21|48.68|47.28|48.77|47.37|48.61|47.21|80
1662222000000|2022-09-03 16:20:00|48.67|47.27|48.66|47.26|48.73|47.33|48.62|47.22|55
1662222300000|2022-09-03 16:25:00|48.67|47.27|48.75|47.35|48.81|47.41|48.67|47.27|55
1662222600000|2022-09-03 16:30:00|48.74|47.34|49.18|47.78|49.19|47.79|48.73|47.33|194
1662222900000|2022-09-03 16:35:00|49.19|47.79|49.09|47.69|49.29|47.89|49.02|47.62|185
1662223200000|2022-09-03 16:40:00|49.08|47.68|48.93|47.53|49.09|47.69|48.89|47.49|120
1662223500000|2022-09-03 16:45:00|48.95|47.55|48.85|47.45|48.96|47.56|48.83|47.43|113
1662223800000|2022-09-03 16:50:00|48.83|47.43|48.71|47.31|48.83|47.43|48.66|47.26|125
1662224100000|2022-09-03 16:55:00|48.7|47.3|48.67|47.27|48.75|47.35|48.67|47.27|61
1662224400000|2022-09-03 17:00:00|48.68|47.28|48.61|47.21|48.69|47.29|48.6|47.2|108
1662224700000|2022-09-03 17:05:00|48.6|47.2|48.55|47.15|48.64|47.24|48.52|47.12|67
1662225000000|2022-09-03 17:10:00|48.56|47.16|48.59|47.19|48.65|47.25|48.54|47.14|82
1662225300000|2022-09-03 17:15:00|48.58|47.18|48.57|47.17|48.61|47.21|48.51|47.11|80
1662225600000|2022-09-03 17:20:00|48.59|47.19|48.7|47.3|48.78|47.38|48.54|47.14|87
1662225900000|2022-09-03 17:25:00|48.71|47.31|48.68|47.28|48.73|47.33|48.64|47.24|41
1662226200000|2022-09-03 17:30:00|48.69|47.29|48.66|47.26|48.71|47.31|48.64|47.24|44
1662226500000|2022-09-03 17:35:00|48.65|47.25|48.74|47.34|48.74|47.34|48.65|47.25|54
1662226800000|2022-09-03 17:40:00|48.75|47.35|48.78|47.38|48.78|47.38|48.74|47.34|46
1662227100000|2022-09-03 17:45:00|48.79|47.39|48.82|47.42|49|47.6|48.76|47.36|138
1662227400000|2022-09-03 17:50:00|48.81|47.41|48.88|47.48|48.9|47.5|48.81|47.41|63
1662227700000|2022-09-03 17:55:00|48.87|47.47|49|47.6|49.04|47.64|48.83|47.43|94
1662228000000|2022-09-03 18:00:00|48.99|47.59|48.83|47.43|49|47.6|48.83|47.43|84
1662228300000|2022-09-03 18:05:00|48.84|47.44|48.98|47.58|49.03|47.63|48.82|47.42|101
1662228600000|2022-09-03 18:10:00|48.99|47.59|48.95|47.55|49.05|47.65|48.94|47.54|76
1662228900000|2022-09-03 18:15:00|48.96|47.56|49.07|47.67|49.19|47.79|48.95|47.55|97
1662229200000|2022-09-03 18:20:00|49.08|47.68|49.11|47.71|49.19|47.79|49.07|47.67|82
1662229500000|2022-09-03 18:25:00|49.12|47.72|49.07|47.67|49.17|47.77|49.04|47.64|60
1662229800000|2022-09-03 18:30:00|49.06|47.66|48.96|47.56|49.07|47.67|48.96|47.56|57
1662230100000|2022-09-03 18:35:00|48.95|47.55|48.98|47.58|49.04|47.64|48.92|47.52|87
1662230400000|2022-09-03 18:40:00|48.99|47.59|49.03|47.63|49.06|47.66|48.99|47.59|41
1662230700000|2022-09-03 18:45:00|49.04|47.64|49.05|47.65|49.06|47.66|49.01|47.61|24
1662231000000|2022-09-03 18:50:00|49.03|47.63|48.85|47.45|49.03|47.63|48.76|47.36|93
1662231300000|2022-09-03 18:55:00|48.84|47.44|48.71|47.31|48.85|47.45|48.68|47.28|71
1662231600000|2022-09-03 19:00:00|48.72|47.32|48.66|47.26|48.75|47.35|48.65|47.25|85
1662231900000|2022-09-03 19:05:00|48.65|47.25|48.53|47.13|48.66|47.26|48.53|47.13|79
1662232200000|2022-09-03 19:10:00|48.54|47.14|48.56|47.16|48.7|47.3|48.41|47.01|161
1662232500000|2022-09-03 19:15:00|48.57|47.17|48.58|47.18|48.61|47.21|48.5|47.1|87
1662232800000|2022-09-03 19:20:00|48.59|47.19|48.93|47.53|49.03|47.63|48.58|47.18|167
1662233100000|2022-09-03 19:25:00|48.92|47.52|48.84|47.44|48.97|47.57|48.82|47.42|92
1662233400000|2022-09-03 19:30:00|48.85|47.45|49.01|47.61|49.01|47.61|48.85|47.45|82
1662233700000|2022-09-03 19:35:00|49.02|47.62|48.92|47.52|49.02|47.62|48.88|47.48|46
1662234000000|2022-09-03 19:40:00|48.91|47.51|48.7|47.3|48.92|47.52|48.69|47.29|79
1662234300000|2022-09-03 19:45:00|48.69|47.29|48.62|47.22|48.69|47.29|48.52|47.12|131
1662234600000|2022-09-03 19:50:00|48.61|47.21|48.57|47.17|48.65|47.25|48.55|47.15|61
1662234900000|2022-09-03 19:55:00|48.56|47.16|48.68|47.28|48.68|47.28|48.54|47.14|45
1662235200000|2022-09-03 20:00:00|48.67|47.27|48.66|47.26|48.69|47.29|48.56|47.16|79
1662235500000|2022-09-03 20:05:00|48.67|47.27|48.72|47.32|48.74|47.34|48.67|47.27|56
1662235800000|2022-09-03 20:10:00|48.73|47.33|48.7|47.3|48.79|47.39|48.62|47.22|66
1662236100000|2022-09-03 20:15:00|48.71|47.31|48.83|47.43|48.85|47.45|48.68|47.28|78
1662236400000|2022-09-03 20:20:00|48.84|47.44|48.75|47.35|48.84|47.44|48.71|47.31|46
1662236700000|2022-09-03 20:25:00|48.74|47.34|48.81|47.41|48.84|47.44|48.73|47.33|47
1662237000000|2022-09-03 20:30:00|48.79|47.39|48.76|47.36|48.81|47.41|48.68|47.28|43
1662237300000|2022-09-03 20:35:00|48.75|47.35|48.78|47.38|48.79|47.39|48.71|47.31|50
1662237600000|2022-09-03 20:40:00|48.77|47.37|48.82|47.42|48.83|47.43|48.74|47.34|47
1662237900000|2022-09-03 20:45:00|48.83|47.43|48.79|47.39|48.85|47.45|48.74|47.34|49
1662238200000|2022-09-03 20:50:00|48.78|47.38|48.84|47.44|48.88|47.48|48.77|47.37|53
1662238500000|2022-09-03 20:55:00|48.85|47.45|48.84|47.44|48.9|47.5|48.78|47.38|57
1662238800000|2022-09-03 21:00:00|48.83|47.43|48.87|47.47|48.89|47.49|48.83|47.43|48
1662239100000|2022-09-03 21:05:00|48.88|47.48|48.85|47.45|48.88|47.48|48.82|47.42|21
1662239400000|2022-09-03 21:10:00|48.86|47.46|48.9|47.5|48.9|47.5|48.83|47.43|19
1662239700000|2022-09-03 21:15:00|48.91|47.51|49.04|47.64|49.05|47.65|48.9|47.5|54
1662240000000|2022-09-03 21:20:00|49.05|47.65|49.06|47.66|49.07|47.67|49.05|47.65|13
1662240300000|2022-09-03 21:25:00|49.05|47.65|49.16|47.76|49.19|47.79|49.05|47.65|65
1662240600000|2022-09-03 21:30:00|49.17|47.77|49.16|47.76|49.18|47.78|49.16|47.76|18
1662240900000|2022-09-03 21:35:00|49.17|47.77|49.09|47.69|49.17|47.77|48.99|47.59|53
1662241200000|2022-09-03 21:40:00|49.1|47.7|49.03|47.63|49.11|47.71|49.02|47.62|32
1662241500000|2022-09-03 21:45:00|49.04|47.64|49.11|47.71|49.11|47.71|49.04|47.64|18
1662241800000|2022-09-03 21:50:00|49.12|47.72|49.06|47.66|49.12|47.72|49.06|47.66|21
1662242100000|2022-09-03 21:55:00|49.05|47.65|48.95|47.55|49.05|47.65|48.9|47.5|54
1662242400000|2022-09-03 22:00:00|48.94|47.54|49.05|47.65|49.12|47.72|48.94|47.54|41
1662242700000|2022-09-03 22:05:00|49.04|47.64|49.03|47.63|49.05|47.65|49.02|47.62|32
1662243000000|2022-09-03 22:10:00|49.04|47.64|49.07|47.67|49.09|47.69|49.03|47.63|28
1662243300000|2022-09-03 22:15:00|49.08|47.68|49.03|47.63|49.15|47.75|49|47.6|80
1662243600000|2022-09-03 22:20:00|49.04|47.64|49.05|47.65|49.1|47.7|49.04|47.64|38
1662243900000|2022-09-03 22:25:00|49.04|47.64|49.04|47.64|49.04|47.64|48.99|47.59|44
1662244200000|2022-09-03 22:30:00|49.03|47.63|49.04|47.64|49.05|47.65|48.99|47.59|33
1662244500000|2022-09-03 22:35:00|49.03|47.63|48.96|47.56|49.05|47.65|48.96|47.56|26
1662244800000|2022-09-03 22:40:00|48.95|47.55|48.86|47.46|48.97|47.57|48.85|47.45|41
1662245100000|2022-09-03 22:45:00|48.87|47.47|48.8|47.4|48.87|47.47|48.8|47.4|47
1662245400000|2022-09-03 22:50:00|48.81|47.41|48.88|47.48|48.89|47.49|48.78|47.38|44
1662245700000|2022-09-03 22:55:00|48.87|47.47|48.87|47.47|48.87|47.47|48.83|47.43|35
1662246000000|2022-09-03 23:00:00|48.88|47.48|48.88|47.48|48.95|47.55|48.88|47.48|35
1662246300000|2022-09-03 23:05:00|48.87|47.47|48.95|47.55|48.96|47.56|48.87|47.47|25
1662246600000|2022-09-03 23:10:00|48.94|47.54|48.93|47.53|48.96|47.56|48.92|47.52|14
1662246900000|2022-09-03 23:15:00|48.94|47.54|48.83|47.43|48.96|47.56|48.83|47.43|26
1662247200000|2022-09-03 23:20:00|48.82|47.42|48.82|47.42|48.83|47.43|48.78|47.38|40
1662247500000|2022-09-03 23:25:00|48.83|47.43|48.72|47.32|48.83|47.43|48.7|47.3|29
1662247800000|2022-09-03 23:30:00|48.71|47.31|48.61|47.21|48.72|47.32|48.59|47.19|45
1662248100000|2022-09-03 23:35:00|48.6|47.2|48.64|47.24|48.68|47.28|48.6|47.2|19
1662248400000|2022-09-03 23:40:00|48.66|47.26|48.77|47.37|48.83|47.43|48.66|47.26|38
1662248700000|2022-09-03 23:45:00|48.78|47.38|48.76|47.36|48.8|47.4|48.67|47.27|50
1662249000000|2022-09-03 23:50:00|48.77|47.37|48.74|47.34|48.77|47.37|48.67|47.27|45
1662249300000|2022-09-03 23:55:00|48.73|47.33|48.73|47.33|48.76|47.36|48.71|47.31|34
1662249600000|2022-09-04 00:00:00|48.74|47.34|48.67|47.27|48.74|47.34|48.66|47.26|35
1662249900000|2022-09-04 00:05:00|48.66|47.26|48.64|47.24|48.68|47.28|48.64|47.24|29
1662250200000|2022-09-04 00:10:00|48.65|47.25|48.54|47.14|48.68|47.28|48.53|47.13|41
1662250500000|2022-09-04 00:15:00|48.53|47.13|48.48|47.08|48.55|47.15|48.39|46.99|73
1662250800000|2022-09-04 00:20:00|48.47|47.07|48.55|47.15|48.55|47.15|48.43|47.03|49
1662251100000|2022-09-04 00:25:00|48.56|47.16|48.48|47.08|48.58|47.18|48.48|47.08|63
1662251400000|2022-09-04 00:30:00|48.49|47.09|48.53|47.13|48.54|47.14|48.41|47.01|60
1662251700000|2022-09-04 00:35:00|48.52|47.12|48.36|46.96|48.52|47.12|48.36|46.96|47
1662252000000|2022-09-04 00:40:00|48.37|46.97|48.35|46.95|48.39|46.99|48.29|46.89|61
1662252300000|2022-09-04 00:45:00|48.36|46.96|48.44|47.04|48.46|47.06|48.34|46.94|50
1662252600000|2022-09-04 00:50:00|48.45|47.05|48.46|47.06|48.56|47.16|48.44|47.04|50
1662252900000|2022-09-04 00:55:00|48.47|47.07|48.46|47.06|48.49|47.09|48.43|47.03|34
1662253200000|2022-09-04 01:00:00|48.47|47.07|48.49|47.09|48.53|47.13|48.47|47.07|55
1662253500000|2022-09-04 01:05:00|48.5|47.1|48.64|47.24|48.64|47.24|48.47|47.07|55
1662253800000|2022-09-04 01:10:00|48.63|47.23|48.9|47.5|48.9|47.5|48.63|47.23|108
1662254100000|2022-09-04 01:15:00|48.91|47.51|49.48|48.08|49.61|48.21|48.87|47.47|368
1662254400000|2022-09-04 01:20:00|49.49|48.09|49.27|47.87|49.52|48.12|49.2|47.8|183
1662254700000|2022-09-04 01:25:00|49.28|47.88|49.34|47.94|49.43|48.03|49.28|47.88|134
1662255000000|2022-09-04 01:30:00|49.33|47.93|49.53|48.13|49.54|48.14|49.23|47.83|137
1662255300000|2022-09-04 01:35:00|49.54|48.14|49.53|48.13|49.6|48.2|49.46|48.06|142
1662255600000|2022-09-04 01:40:00|49.52|48.12|49.73|48.33|49.91|48.51|49.52|48.12|209
1662255900000|2022-09-04 01:45:00|49.72|48.32|49.6|48.2|49.73|48.33|49.51|48.11|136
1662256200000|2022-09-04 01:50:00|49.61|48.21|49.81|48.41|49.85|48.45|49.58|48.18|132
1662256500000|2022-09-04 01:55:00|49.8|48.4|49.68|48.28|49.8|48.4|49.66|48.26|96
1662256800000|2022-09-04 02:00:00|49.69|48.29|49.5|48.1|49.69|48.29|49.46|48.06|117
1662257100000|2022-09-04 02:05:00|49.49|48.09|49.55|48.15|49.66|48.26|49.47|48.07|89
1662257400000|2022-09-04 02:10:00|49.57|48.17|49.55|48.15|49.57|48.17|49.51|48.11|44
1662257700000|2022-09-04 02:15:00|49.56|48.16|49.52|48.12|49.57|48.17|49.5|48.1|46
1662258000000|2022-09-04 02:20:00|49.51|48.11|49.36|47.96|49.51|48.11|49.32|47.92|69
1662258300000|2022-09-04 02:25:00|49.37|47.97|49.41|48.01|49.48|48.08|49.35|47.95|74
1662258600000|2022-09-04 02:30:00|49.4|48|49.36|47.96|49.41|48.01|49.32|47.92|69
1662258900000|2022-09-04 02:35:00|49.37|47.97|49.32|47.92|49.38|47.98|49.29|47.89|60
1662259200000|2022-09-04 02:40:00|49.33|47.93|49.35|47.95|49.4|48|49.3|47.9|67
1662259500000|2022-09-04 02:45:00|49.36|47.96|49.42|48.02|49.42|48.02|49.3|47.9|41
1662259800000|2022-09-04 02:50:00|49.43|48.03|49.5|48.1|49.6|48.2|49.43|48.03|83
1662260100000|2022-09-04 02:55:00|49.51|48.11|49.51|48.11|49.56|48.16|49.45|48.05|43
1662260400000|2022-09-04 03:00:00|49.52|48.12|49.55|48.15|49.7|48.3|49.52|48.12|87
1662260700000|2022-09-04 03:05:00|49.56|48.16|49.55|48.15|49.56|48.16|49.46|48.06|46
1662261000000|2022-09-04 03:10:00|49.56|48.16|49.69|48.29|49.72|48.32|49.56|48.16|62
1662261300000|2022-09-04 03:15:00|49.7|48.3|49.77|48.37|49.78|48.38|49.66|48.26|63
1662261600000|2022-09-04 03:20:00|49.78|48.38|49.82|48.42|49.95|48.55|49.78|48.38|124
1662261900000|2022-09-04 03:25:00|49.83|48.43|49.73|48.33|49.89|48.49|49.66|48.26|86
1662262200000|2022-09-04 03:30:00|49.72|48.32|49.85|48.45|49.92|48.52|49.71|48.31|89
1662262500000|2022-09-04 03:35:00|49.86|48.46|50.05|48.65|50.09|48.69|49.85|48.45|142
1662262800000|2022-09-04 03:40:00|50.06|48.66|50.4|49|50.6|49.2|50.04|48.64|249
1662263100000|2022-09-04 03:45:00|50.41|49.01|50.08|48.68|50.41|49.01|50.07|48.67|157
1662263400000|2022-09-04 03:50:00|50.09|48.69|50.13|48.73|50.19|48.79|50.02|48.62|104
1662263700000|2022-09-04 03:55:00|50.12|48.72|50.09|48.69|50.17|48.77|50.04|48.64|95
1662264000000|2022-09-04 04:00:00|50.1|48.7|50.17|48.77|50.24|48.84|50.09|48.69|114
1662264300000|2022-09-04 04:05:00|50.18|48.78|50.12|48.72|50.31|48.91|50.12|48.72|101
1662264600000|2022-09-04 04:10:00|50.11|48.71|50.1|48.7|50.19|48.79|50.06|48.66|64
1662264900000|2022-09-04 04:15:00|50.09|48.69|50.07|48.67|50.13|48.73|50.04|48.64|79
1662265200000|2022-09-04 04:20:00|50.06|48.66|49.99|48.59|50.15|48.75|49.98|48.58|91
1662265500000|2022-09-04 04:25:00|50.01|48.61|50.13|48.73|50.21|48.81|50.01|48.61|79
1662265800000|2022-09-04 04:30:00|50.12|48.72|50.01|48.61|50.12|48.72|49.99|48.59|61
1662266100000|2022-09-04 04:35:00|50|48.6|50.07|48.67|50.15|48.75|49.99|48.59|67
1662266400000|2022-09-04 04:40:00|50.08|48.68|50.39|48.99|50.39|48.99|50.08|48.68|68
1662266700000|2022-09-04 04:45:00|50.38|48.98|50.3|48.9|50.4|49|50.28|48.88|97
1662267000000|2022-09-04 04:50:00|50.29|48.89|50.44|49.04|50.48|49.08|50.27|48.87|75
1662267300000|2022-09-04 04:55:00|50.43|49.03|50.49|49.09|50.57|49.17|50.38|48.98|90
1662267600000|2022-09-04 05:00:00|50.48|49.08|50.63|49.23|50.65|49.25|50.47|49.07|102
1662267900000|2022-09-04 05:05:00|50.64|49.24|50.44|49.04|50.66|49.26|50.44|49.04|101
1662268200000|2022-09-04 05:10:00|50.43|49.03|50.36|48.96|50.48|49.08|50.32|48.92|110
1662268500000|2022-09-04 05:15:00|50.35|48.95|50.3|48.9|50.43|49.03|50.29|48.89|99
1662268800000|2022-09-04 05:20:00|50.29|48.89|50.2|48.8|50.3|48.9|50.12|48.72|141
1662269100000|2022-09-04 05:25:00|50.21|48.81|50.22|48.82|50.26|48.86|50.17|48.77|60
1662269400000|2022-09-04 05:30:00|50.21|48.81|50.28|48.88|50.29|48.89|50.19|48.79|56
1662269700000|2022-09-04 05:35:00|50.29|48.89|50.11|48.71|50.3|48.9|50.08|48.68|53
1662270000000|2022-09-04 05:40:00|50.13|48.73|50.03|48.63|50.17|48.77|50.02|48.62|85
1662270300000|2022-09-04 05:45:00|50.02|48.62|49.87|48.47|50.04|48.64|49.86|48.46|129
1662270600000|2022-09-04 05:50:00|49.88|48.48|49.85|48.45|49.97|48.57|49.85|48.45|102
1662270900000|2022-09-04 05:55:00|49.86|48.46|49.86|48.46|49.9|48.5|49.82|48.42|55
1662271200000|2022-09-04 06:00:00|49.87|48.47|49.93|48.53|50|48.6|49.87|48.47|64
1662271500000|2022-09-04 06:05:00|49.92|48.52|49.88|48.48|49.93|48.53|49.84|48.44|79
1662271800000|2022-09-04 06:10:00|49.89|48.49|49.97|48.57|49.97|48.57|49.86|48.46|76
1662272100000|2022-09-04 06:15:00|49.96|48.56|50.13|48.73|50.16|48.76|49.94|48.54|95
1662272400000|2022-09-04 06:20:00|50.12|48.72|50|48.6|50.12|48.72|49.94|48.54|66
1662272700000|2022-09-04 06:25:00|49.99|48.59|49.95|48.55|50|48.6|49.94|48.54|55
1662273000000|2022-09-04 06:30:00|49.94|48.54|50.03|48.63|50.03|48.63|49.9|48.5|52
1662273300000|2022-09-04 06:35:00|50.02|48.62|50.03|48.63|50.05|48.65|49.93|48.53|71
1662273600000|2022-09-04 06:40:00|50.02|48.62|50.06|48.66|50.07|48.67|49.93|48.53|52
1662273900000|2022-09-04 06:45:00|50.05|48.65|49.89|48.49|50.05|48.65|49.87|48.47|95
1662274200000|2022-09-04 06:50:00|49.9|48.5|49.89|48.49|49.95|48.55|49.89|48.49|40
1662274500000|2022-09-04 06:55:00|49.88|48.48|49.94|48.54|49.94|48.54|49.87|48.47|39
1662274800000|2022-09-04 07:00:00|49.93|48.53|50.05|48.65|50.06|48.66|49.9|48.5|52
1662275100000|2022-09-04 07:05:00|50.03|48.63|50.09|48.69|50.18|48.78|50.01|48.61|93
1662275400000|2022-09-04 07:10:00|50.07|48.67|49.98|48.58|50.12|48.72|49.98|48.58|68
1662275700000|2022-09-04 07:15:00|49.97|48.57|50.09|48.69|50.12|48.72|49.92|48.52|54
1662276000000|2022-09-04 07:20:00|50.1|48.7|50.12|48.72|50.18|48.78|50.08|48.68|59
1662276300000|2022-09-04 07:25:00|50.13|48.73|50.13|48.73|50.17|48.77|50.11|48.71|44
1662276600000|2022-09-04 07:30:00|50.12|48.72|50.01|48.61|50.13|48.73|50.01|48.61|39
1662276900000|2022-09-04 07:35:00|50.03|48.63|50.04|48.64|50.06|48.66|50.01|48.61|25
1662277200000|2022-09-04 07:40:00|50.03|48.63|50|48.6|50.04|48.64|49.97|48.57|37
1662277500000|2022-09-04 07:45:00|49.99|48.59|50.01|48.61|50.01|48.61|49.97|48.57|33
1662277800000|2022-09-04 07:50:00|50|48.6|50.09|48.69|50.11|48.71|49.99|48.59|36
1662278100000|2022-09-04 07:55:00|50.1|48.7|49.87|48.47|50.12|48.72|49.87|48.47|96
1662278400000|2022-09-04 08:00:00|49.86|48.46|49.86|48.46|49.86|48.46|49.71|48.31|166
1662278700000|2022-09-04 08:05:00|49.87|48.47|50|48.6|50.03|48.63|49.87|48.47|111
1662279000000|2022-09-04 08:10:00|49.99|48.59|50.05|48.65|50.07|48.67|49.95|48.55|72
1662279300000|2022-09-04 08:15:00|50.04|48.64|50.05|48.65|50.07|48.67|49.93|48.53|58
1662279600000|2022-09-04 08:20:00|50.06|48.66|50.09|48.69|50.15|48.75|50.03|48.63|72
1662279900000|2022-09-04 08:25:00|50.1|48.7|49.91|48.51|50.11|48.71|49.89|48.49|94
1662280200000|2022-09-04 08:30:00|49.92|48.52|49.97|48.57|49.98|48.58|49.88|48.48|58
1662280500000|2022-09-04 08:35:00|49.98|48.58|50.13|48.73|50.14|48.74|49.93|48.53|91
1662280800000|2022-09-04 08:40:00|50.14|48.74|50.14|48.74|50.17|48.77|50.05|48.65|76
1662281100000|2022-09-04 08:45:00|50.13|48.73|50.2|48.8|50.21|48.81|50.08|48.68|76
1662281400000|2022-09-04 08:50:00|50.19|48.79|50.08|48.68|50.19|48.79|50.03|48.63|78
1662281700000|2022-09-04 08:55:00|50.07|48.67|50.14|48.74|50.14|48.74|50.05|48.65|28
1662282000000|2022-09-04 09:00:00|50.15|48.75|50.32|48.92|50.35|48.95|50.12|48.72|107
1662282300000|2022-09-04 09:05:00|50.33|48.93|50.38|48.98|50.45|49.05|50.3|48.9|87
1662282600000|2022-09-04 09:10:00|50.39|48.99|50.25|48.85|50.41|49.01|50.24|48.84|59
1662282900000|2022-09-04 09:15:00|50.26|48.86|50.31|48.91|50.37|48.97|50.26|48.86|66
1662283200000|2022-09-04 09:20:00|50.3|48.9|50.23|48.83|50.32|48.92|50.2|48.8|52
1662283500000|2022-09-04 09:25:00|50.22|48.82|50.18|48.78|50.23|48.83|50.12|48.72|55
1662283800000|2022-09-04 09:30:00|50.17|48.77|50.12|48.72|50.24|48.84|50.12|48.72|42
1662284100000|2022-09-04 09:35:00|50.13|48.73|50.18|48.78|50.23|48.83|50.13|48.73|27
1662284400000|2022-09-04 09:40:00|50.2|48.8|50.14|48.74|50.22|48.82|50.09|48.69|34
1662284700000|2022-09-04 09:45:00|50.15|48.75|50.01|48.61|50.15|48.75|50|48.6|56
1662285000000|2022-09-04 09:50:00|50|48.6|49.96|48.56|50.03|48.63|49.95|48.55|109
1662285300000|2022-09-04 09:55:00|49.95|48.55|49.93|48.53|49.96|48.56|49.87|48.47|57
1662285600000|2022-09-04 10:00:00|49.94|48.54|50.09|48.69|50.09|48.69|49.94|48.54|70
1662285900000|2022-09-04 10:05:00|50.08|48.68|50.04|48.64|50.09|48.69|49.98|48.58|52
1662286200000|2022-09-04 10:10:00|50.03|48.63|50.17|48.77|50.18|48.78|50.01|48.61|42
1662286500000|2022-09-04 10:15:00|50.18|48.78|50.25|48.85|50.3|48.9|50.16|48.76|76
1662286800000|2022-09-04 10:20:00|50.24|48.84|50.32|48.92|50.32|48.92|50.19|48.79|40
1662287100000|2022-09-04 10:25:00|50.33|48.93|50.25|48.85|50.38|48.98|50.24|48.84|59
1662287400000|2022-09-04 10:30:00|50.27|48.87|50.33|48.93|50.34|48.94|50.21|48.81|76
1662287700000|2022-09-04 10:35:00|50.34|48.94|50.32|48.92|50.36|48.96|50.29|48.89|42
1662288000000|2022-09-04 10:40:00|50.33|48.93|50.27|48.87|50.35|48.95|50.22|48.82|42
1662288300000|2022-09-04 10:45:00|50.28|48.88|50.38|48.98|50.4|49|50.28|48.88|49
1662288600000|2022-09-04 10:50:00|50.39|48.99|50.38|48.98|50.45|49.05|50.37|48.97|74
1662288900000|2022-09-04 10:55:00|50.39|48.99|50.6|49.2|50.61|49.21|50.39|48.99|71
1662289200000|2022-09-04 11:00:00|50.61|49.21|50.44|49.04|50.68|49.28|50.4|49|157
1662289500000|2022-09-04 11:05:00|50.43|49.03|50.49|49.09|50.53|49.13|50.37|48.97|84
1662289800000|2022-09-04 11:10:00|50.5|49.1|50.5|49.1|50.56|49.16|50.49|49.09|47
1662290100000|2022-09-04 11:15:00|50.51|49.11|50.58|49.18|50.59|49.19|50.5|49.1|95
1662290400000|2022-09-04 11:20:00|50.57|49.17|51.2|49.8|51.68|50.28|50.57|49.17|344
1662290700000|2022-09-04 11:25:00|51.19|49.79|51.03|49.63|51.19|49.79|50.9|49.5|236
1662291000000|2022-09-04 11:30:00|51.02|49.62|51.11|49.71|51.23|49.83|51.02|49.62|223
1662291300000|2022-09-04 11:35:00|51.1|49.7|51.03|49.63|51.19|49.79|51.02|49.62|134
1662291600000|2022-09-04 11:40:00|51.04|49.64|50.98|49.58|51.09|49.69|50.92|49.52|124
1662291900000|2022-09-04 11:45:00|50.99|49.59|50.91|49.51|51|49.6|50.89|49.49|98
1662292200000|2022-09-04 11:50:00|50.92|49.52|51.01|49.61|51.01|49.61|50.79|49.39|141
1662292500000|2022-09-04 11:55:00|51|49.6|51.23|49.83|51.24|49.84|51|49.6|190
1662292800000|2022-09-04 12:00:00|51.24|49.84|51.07|49.67|51.41|50.01|51.05|49.65|254
1662293100000|2022-09-04 12:05:00|51.08|49.68|50.9|49.5|51.13|49.73|50.89|49.49|137
1662293400000|2022-09-04 12:10:00|50.91|49.51|50.66|49.26|50.92|49.52|50.65|49.25|146
1662293700000|2022-09-04 12:15:00|50.67|49.27|50.78|49.38|50.8|49.4|50.63|49.23|169
1662294000000|2022-09-04 12:20:00|50.79|49.39|50.98|49.58|51.01|49.61|50.71|49.31|157
1662294300000|2022-09-04 12:25:00|50.99|49.59|50.99|49.59|51.02|49.62|50.94|49.54|115
1662294600000|2022-09-04 12:30:00|50.98|49.58|50.98|49.58|51.15|49.75|50.96|49.56|128
1662294900000|2022-09-04 12:35:00|50.97|49.57|50.94|49.54|51.01|49.61|50.92|49.52|89
1662295200000|2022-09-04 12:40:00|50.93|49.53|50.9|49.5|51.02|49.62|50.87|49.47|89
1662295500000|2022-09-04 12:45:00|50.89|49.49|50.77|49.37|50.89|49.49|50.77|49.37|81
1662295800000|2022-09-04 12:50:00|50.78|49.38|50.93|49.53|50.97|49.57|50.78|49.38|84
1662296100000|2022-09-04 12:55:00|50.94|49.54|50.99|49.59|51.01|49.61|50.86|49.46|90
1662296400000|2022-09-04 13:00:00|51|49.6|50.89|49.49|51.02|49.62|50.86|49.46|97
1662296700000|2022-09-04 13:05:00|50.88|49.48|50.7|49.3|50.89|49.49|50.67|49.27|111
1662297000000|2022-09-04 13:10:00|50.71|49.31|50.71|49.31|50.84|49.44|50.71|49.31|85
1662297300000|2022-09-04 13:15:00|50.72|49.32|50.69|49.29|50.77|49.37|50.66|49.26|48
1662297600000|2022-09-04 13:20:00|50.68|49.28|50.73|49.33|50.77|49.37|50.67|49.27|67
1662297900000|2022-09-04 13:25:00|50.74|49.34|50.71|49.31|50.79|49.39|50.7|49.3|55
1662298200000|2022-09-04 13:30:00|50.72|49.32|50.7|49.3|50.74|49.34|50.66|49.26|27
1662298500000|2022-09-04 13:35:00|50.69|49.29|50.55|49.15|50.69|49.29|50.48|49.08|75
1662298800000|2022-09-04 13:40:00|50.54|49.14|50.58|49.18|50.62|49.22|50.49|49.09|80
1662299100000|2022-09-04 13:45:00|50.59|49.19|50.51|49.11|50.62|49.22|50.51|49.11|59
1662299400000|2022-09-04 13:50:00|50.5|49.1|50.44|49.04|50.52|49.12|50.44|49.04|58
1662299700000|2022-09-04 13:55:00|50.45|49.05|50.38|48.98|50.47|49.07|50.34|48.94|95
1662300000000|2022-09-04 14:00:00|50.37|48.97|50.22|48.82|50.42|49.02|50.2|48.8|88
1662300300000|2022-09-04 14:05:00|50.23|48.83|50.45|49.05|50.45|49.05|50.23|48.83|130
1662300600000|2022-09-04 14:10:00|50.44|49.04|50.49|49.09|50.53|49.13|50.33|48.93|134
1662300900000|2022-09-04 14:15:00|50.5|49.1|50.62|49.22|50.62|49.22|50.42|49.02|93
1662301200000|2022-09-04 14:20:00|50.63|49.23|50.53|49.13|50.65|49.25|50.48|49.08|91
1662301500000|2022-09-04 14:25:00|50.54|49.14|50.5|49.1|50.56|49.16|50.47|49.07|53
1662301800000|2022-09-04 14:30:00|50.49|49.09|50.47|49.07|50.51|49.11|50.44|49.04|50
1662302100000|2022-09-04 14:35:00|50.48|49.08|50.53|49.13|50.57|49.17|50.47|49.07|32
1662302400000|2022-09-04 14:40:00|50.54|49.14|50.49|49.09|50.56|49.16|50.48|49.08|38
1662302700000|2022-09-04 14:45:00|50.48|49.08|50.4|49|50.48|49.08|50.38|48.98|31
1662303000000|2022-09-04 14:50:00|50.39|48.99|50.36|48.96|50.39|48.99|50.35|48.95|12
1662303300000|2022-09-04 14:55:00|50.37|48.97|50.42|49.02|50.49|49.09|50.3|48.9|53
1662303600000|2022-09-04 15:00:00|50.41|49.01|50.55|49.15|50.6|49.2|50.41|49.01|141
1662303900000|2022-09-04 15:05:00|50.56|49.16|50.52|49.12|50.57|49.17|50.42|49.02|81
1662304200000|2022-09-04 15:10:00|50.53|49.13|50.46|49.06|50.54|49.14|50.38|48.98|59
1662304500000|2022-09-04 15:15:00|50.47|49.07|50.48|49.08|50.48|49.08|50.38|48.98|45
1662304800000|2022-09-04 15:20:00|50.49|49.09|50.6|49.2|50.6|49.2|50.49|49.09|89
1662305100000|2022-09-04 15:25:00|50.61|49.21|50.66|49.26|50.68|49.28|50.58|49.18|82
1662305400000|2022-09-04 15:30:00|50.65|49.25|50.66|49.26|50.66|49.26|50.57|49.17|78
1662305700000|2022-09-04 15:35:00|50.67|49.27|50.62|49.22|50.68|49.28|50.56|49.16|70
1662306000000|2022-09-04 15:40:00|50.63|49.23|50.61|49.21|50.66|49.26|50.56|49.16|68
1662306300000|2022-09-04 15:45:00|50.62|49.22|50.69|49.29|50.69|49.29|50.61|49.21|67
1662306600000|2022-09-04 15:50:00|50.68|49.28|50.69|49.29|50.81|49.41|50.66|49.26|101
1662306900000|2022-09-04 15:55:00|50.7|49.3|50.73|49.33|50.79|49.39|50.68|49.28|143
1662307200000|2022-09-04 16:00:00|50.74|49.34|50.73|49.33|50.76|49.36|50.68|49.28|85
1662307500000|2022-09-04 16:05:00|50.72|49.32|50.69|49.29|50.73|49.33|50.66|49.26|84
1662307800000|2022-09-04 16:10:00|50.68|49.28|50.6|49.2|50.69|49.29|50.55|49.15|65
1662308100000|2022-09-04 16:15:00|50.61|49.21|50.67|49.27|50.71|49.31|50.61|49.21|61
1662308400000|2022-09-04 16:20:00|50.68|49.28|50.56|49.16|50.68|49.28|50.55|49.15|39
1662308700000|2022-09-04 16:25:00|50.57|49.17|50.65|49.25|50.65|49.25|50.57|49.17|43
1662309000000|2022-09-04 16:30:00|50.64|49.24|50.7|49.3|50.71|49.31|50.63|49.23|45
1662309300000|2022-09-04 16:35:00|50.69|49.29|50.79|49.39|50.81|49.41|50.66|49.26|84
1662309600000|2022-09-04 16:40:00|50.8|49.4|50.9|49.5|50.96|49.56|50.79|49.39|144
1662309900000|2022-09-04 16:45:00|50.91|49.51|50.83|49.43|50.97|49.57|50.82|49.42|100
1662310200000|2022-09-04 16:50:00|50.84|49.44|50.88|49.48|50.91|49.51|50.82|49.42|90
1662310500000|2022-09-04 16:55:00|50.9|49.5|50.95|49.55|50.97|49.57|50.9|49.5|35
1662310800000|2022-09-04 17:00:00|50.96|49.56|51.04|49.64|51.08|49.68|50.95|49.55|95
1662311100000|2022-09-04 17:05:00|51.05|49.65|51.02|49.62|51.15|49.75|51.02|49.62|89
1662311400000|2022-09-04 17:10:00|51.03|49.63|51.03|49.63|51.04|49.64|50.9|49.5|117
1662311700000|2022-09-04 17:15:00|51.01|49.61|50.94|49.54|51.05|49.65|50.93|49.53|64
1662312000000|2022-09-04 17:20:00|50.93|49.53|50.95|49.55|51.07|49.67|50.93|49.53|71
1662312300000|2022-09-04 17:25:00|50.94|49.54|51|49.6|51.03|49.63|50.94|49.54|77
1662312600000|2022-09-04 17:30:00|50.99|49.59|51.02|49.62|51.04|49.64|50.94|49.54|41
1662312900000|2022-09-04 17:35:00|51.03|49.63|51.1|49.7|51.1|49.7|51.03|49.63|42
1662313200000|2022-09-04 17:40:00|51.09|49.69|51.08|49.68|51.09|49.69|51.04|49.64|32
1662313500000|2022-09-04 17:45:00|51.07|49.67|51.07|49.67|51.13|49.73|51.05|49.65|53
1662313800000|2022-09-04 17:50:00|51.06|49.66|51.03|49.63|51.07|49.67|51.03|49.63|18
1662314100000|2022-09-04 17:55:00|51.01|49.61|51.07|49.67|51.07|49.67|51.01|49.61|19
1662314400000|2022-09-04 18:00:00|51.06|49.66|51.03|49.63|51.09|49.69|51.01|49.61|29
1662314700000|2022-09-04 18:05:00|51.04|49.64|51.02|49.62|51.04|49.64|51.01|49.61|39
1662315000000|2022-09-04 18:10:00|51.01|49.61|51.06|49.66|51.06|49.66|51.01|49.61|16
1662315300000|2022-09-04 18:15:00|51.07|49.67|51.1|49.7|51.1|49.7|51.03|49.63|17
1662315600000|2022-09-04 18:20:00|51.11|49.71|51.02|49.62|51.12|49.72|50.99|49.59|41
1662315900000|2022-09-04 18:25:00|51.01|49.61|50.88|49.48|51.01|49.61|50.8|49.4|79
1662316200000|2022-09-04 18:30:00|50.89|49.49|50.82|49.42|50.89|49.49|50.8|49.4|88
1662316500000|2022-09-04 18:35:00|50.81|49.41|50.72|49.32|50.82|49.42|50.69|49.29|75
1662316800000|2022-09-04 18:40:00|50.71|49.31|50.77|49.37|50.83|49.43|50.68|49.28|72
1662317100000|2022-09-04 18:45:00|50.78|49.38|50.71|49.31|50.81|49.41|50.64|49.24|75
1662317400000|2022-09-04 18:50:00|50.72|49.32|50.71|49.31|50.79|49.39|50.7|49.3|52
1662317700000|2022-09-04 18:55:00|50.72|49.32|50.71|49.31|50.76|49.36|50.71|49.31|50
1662318000000|2022-09-04 19:00:00|50.7|49.3|50.68|49.28|50.76|49.36|50.65|49.25|42
1662318300000|2022-09-04 19:05:00|50.69|49.29|50.74|49.34|50.76|49.36|50.69|49.29|69
1662318600000|2022-09-04 19:10:00|50.75|49.35|50.8|49.4|50.84|49.44|50.75|49.35|43
1662318900000|2022-09-04 19:15:00|50.79|49.39|50.77|49.37|50.8|49.4|50.73|49.33|30
1662319200000|2022-09-04 19:20:00|50.78|49.38|50.79|49.39|50.83|49.43|50.77|49.37|50
1662319500000|2022-09-04 19:25:00|50.78|49.38|50.72|49.32|50.81|49.41|50.71|49.31|29
1662319800000|2022-09-04 19:30:00|50.73|49.33|50.72|49.32|50.77|49.37|50.71|49.31|48
1662320100000|2022-09-04 19:35:00|50.71|49.31|50.6|49.2|50.71|49.31|50.57|49.17|56
1662320400000|2022-09-04 19:40:00|50.61|49.21|50.57|49.17|50.63|49.23|50.56|49.16|72
1662320700000|2022-09-04 19:45:00|50.58|49.18|50.57|49.17|50.58|49.18|50.46|49.06|47
1662321000000|2022-09-04 19:50:00|50.56|49.16|50.56|49.16|50.6|49.2|50.53|49.13|53
1662321300000|2022-09-04 19:55:00|50.57|49.17|50.52|49.12|50.58|49.18|50.47|49.07|47
1662321600000|2022-09-04 20:00:00|50.53|49.13|50.54|49.14|50.56|49.16|50.46|49.06|92
1662321900000|2022-09-04 20:05:00|50.55|49.15|50.52|49.12|50.58|49.18|50.5|49.1|81
1662322200000|2022-09-04 20:10:00|50.51|49.11|50.48|49.08|50.52|49.12|50.46|49.06|102
1662322500000|2022-09-04 20:15:00|50.49|49.09|50.45|49.05|50.52|49.12|50.43|49.03|126
1662322800000|2022-09-04 20:20:00|50.44|49.04|50.48|49.08|50.5|49.1|50.44|49.04|60
1662323100000|2022-09-04 20:25:00|50.47|49.07|50.55|49.15|50.55|49.15|50.46|49.06|57
1662323400000|2022-09-04 20:30:00|50.56|49.16|50.63|49.23|50.63|49.23|50.55|49.15|81
1662323700000|2022-09-04 20:35:00|50.64|49.24|50.68|49.28|50.69|49.29|50.62|49.22|75
1662324000000|2022-09-04 20:40:00|50.67|49.27|50.63|49.23|50.68|49.28|50.62|49.22|66
1662324300000|2022-09-04 20:45:00|50.65|49.25|50.66|49.26|50.7|49.3|50.62|49.22|73
1662324600000|2022-09-04 20:50:00|50.67|49.27|50.63|49.23|50.69|49.29|50.63|49.23|78
1662324900000|2022-09-04 20:55:00|50.64|49.24|50.64|49.24|50.67|49.27|50.62|49.22|77
1662325200000|2022-09-04 21:00:00|50.65|49.25|50.65|49.25|50.69|49.29|50.61|49.21|168
1662325500000|2022-09-04 21:05:00|50.66|49.26|50.69|49.29|50.69|49.29|50.61|49.21|121
1662325800000|2022-09-04 21:10:00|50.68|49.28|50.66|49.26|50.69|49.29|50.62|49.22|107
1662326100000|2022-09-04 21:15:00|50.67|49.27|50.67|49.27|50.69|49.29|50.65|49.25|69
1662326400000|2022-09-04 21:20:00|50.68|49.28|50.72|49.32|50.73|49.33|50.67|49.27|87
1662326700000|2022-09-04 21:25:00|50.73|49.33|50.81|49.41|50.84|49.44|50.72|49.32|131
1662327000000|2022-09-04 21:30:00|50.8|49.4|50.68|49.28|50.81|49.41|50.67|49.27|79
1662327300000|2022-09-04 21:35:00|50.69|49.29|50.74|49.34|50.8|49.4|50.68|49.28|88
1662327600000|2022-09-04 21:40:00|50.73|49.33|50.66|49.26|50.73|49.33|50.66|49.26|22
1662327900000|2022-09-04 21:45:00|50.65|49.25|50.48|49.08|50.65|49.25|50.48|49.08|166
1662328200000|2022-09-04 21:50:00|50.47|49.07|50.54|49.14|50.54|49.14|50.39|48.99|118
1662328500000|2022-09-04 21:55:00|50.55|49.15|50.6|49.2|50.67|49.27|50.54|49.14|89
1662328800000|2022-09-04 22:00:00|50.62|49.22|50.26|49.56|50.65|49.61|50.16|49.15|123
1662329100000|2022-09-04 22:05:00|50.27|49.57|50.21|49.51|50.3|49.6|50.11|49.41|99
1662329400000|2022-09-04 22:10:00|50.22|49.52|50.19|49.49|50.25|49.55|50.18|49.48|49
1662329700000|2022-09-04 22:15:00|50.2|49.5|50.56|49.16|50.56|49.55|50.17|49.13|82
1662330000000|2022-09-04 22:20:00|50.58|49.18|50.58|49.18|50.62|49.22|50.53|49.13|132
1662330300000|2022-09-04 22:25:00|50.59|49.19|50.68|49.28|50.7|49.3|50.58|49.18|85
1662330600000|2022-09-04 22:30:00|50.67|49.27|50.7|49.3|50.74|49.34|50.65|49.25|74
1662330900000|2022-09-04 22:35:00|50.71|49.31|50.77|49.37|50.81|49.41|50.71|49.31|92
1662331200000|2022-09-04 22:40:00|50.75|49.35|50.74|49.34|50.78|49.38|50.71|49.31|77
1662331500000|2022-09-04 22:45:00|50.73|49.33|50.59|49.19|50.73|49.33|50.56|49.16|105
1662331800000|2022-09-04 22:50:00|50.6|49.2|50.6|49.2|50.67|49.27|50.58|49.18|55
1662332100000|2022-09-04 22:55:00|50.61|49.21|50.57|49.17|50.61|49.21|50.55|49.15|57
1662332400000|2022-09-04 23:00:00|50.58|49.18|50.58|49.18|50.63|49.23|50.55|49.15|95
1662332700000|2022-09-04 23:05:00|50.57|49.17|50.6|49.2|50.64|49.24|50.57|49.17|116
1662333000000|2022-09-04 23:10:00|50.61|49.21|50.59|49.19|50.64|49.24|50.57|49.17|104
1662333300000|2022-09-04 23:15:00|50.58|49.18|50.43|49.03|50.61|49.21|50.4|49|138
1662333600000|2022-09-04 23:20:00|50.42|49.02|50.49|49.09|50.49|49.09|50.38|48.98|114
1662333900000|2022-09-04 23:25:00|50.5|49.1|50.65|49.25|50.68|49.28|50.5|49.1|169
1662334200000|2022-09-04 23:30:00|50.66|49.26|50.81|49.41|50.83|49.43|50.59|49.19|174
1662334500000|2022-09-04 23:35:00|50.82|49.42|50.85|49.45|50.86|49.46|50.74|49.34|174
1662334800000|2022-09-04 23:40:00|50.84|49.44|50.85|49.45|50.87|49.47|50.83|49.43|118
1662335100000|2022-09-04 23:45:00|50.86|49.46|50.85|49.45|50.87|49.47|50.82|49.42|153
1662335400000|2022-09-04 23:50:00|50.86|49.46|50.94|49.54|50.97|49.57|50.83|49.43|153
1662335700000|2022-09-04 23:55:00|50.95|49.55|51.05|49.65|51.11|49.71|50.94|49.54|135
1662336000000|2022-09-05 00:00:00|51.04|49.64|51.27|49.87|51.45|50.05|51.04|49.64|270
1662336300000|2022-09-05 00:05:00|51.28|49.88|51.03|49.63|51.3|49.9|50.96|49.56|295
1662336600000|2022-09-05 00:10:00|51.02|49.62|51.12|49.72|51.22|49.82|51.02|49.62|248
1662336900000|2022-09-05 00:15:00|51.11|49.71|50.9|49.5|51.12|49.72|50.87|49.47|209
1662337200000|2022-09-05 00:20:00|50.91|49.51|50.86|49.46|50.95|49.55|50.84|49.44|189
1662337500000|2022-09-05 00:25:00|50.87|49.47|50.93|49.53|50.95|49.55|50.84|49.44|180
1662337800000|2022-09-05 00:30:00|50.94|49.54|50.86|49.46|50.94|49.54|50.83|49.43|175
1662338100000|2022-09-05 00:35:00|50.85|49.45|50.85|49.45|50.88|49.48|50.82|49.42|147
1662338400000|2022-09-05 00:40:00|50.84|49.44|50.62|49.22|50.84|49.44|50.6|49.2|192
1662338700000|2022-09-05 00:45:00|50.63|49.23|50.57|49.17|50.65|49.25|50.55|49.15|179
1662339000000|2022-09-05 00:50:00|50.58|49.18|50.7|49.3|50.71|49.31|50.57|49.17|111
1662339300000|2022-09-05 00:55:00|50.71|49.31|50.8|49.4|50.83|49.43|50.71|49.31|109
1662339600000|2022-09-05 01:00:00|50.81|49.41|50.9|49.5|50.94|49.54|50.81|49.41|125
1662339900000|2022-09-05 01:05:00|50.91|49.51|51|49.6|51.01|49.61|50.88|49.48|134
1662340200000|2022-09-05 01:10:00|50.99|49.59|50.98|49.58|50.99|49.59|50.92|49.52|116
1662340500000|2022-09-05 01:15:00|50.97|49.57|50.85|49.45|50.99|49.59|50.78|49.38|83
1662340800000|2022-09-05 01:20:00|50.84|49.44|50.76|49.36|50.85|49.45|50.71|49.31|96
1662341100000|2022-09-05 01:25:00|50.75|49.35|50.72|49.32|50.77|49.37|50.72|49.32|58
1662341400000|2022-09-05 01:30:00|50.71|49.31|50.78|49.38|50.79|49.39|50.68|49.28|121
1662341700000|2022-09-05 01:35:00|50.79|49.39|50.67|49.27|50.8|49.4|50.66|49.26|149
1662342000000|2022-09-05 01:40:00|50.68|49.28|50.65|49.25|50.71|49.31|50.64|49.24|96
1662342300000|2022-09-05 01:45:00|50.66|49.26|50.55|49.15|50.69|49.29|50.55|49.15|82
1662342600000|2022-09-05 01:50:00|50.56|49.16|50.49|49.09|50.61|49.21|50.47|49.07|106
1662342900000|2022-09-05 01:55:00|50.5|49.1|50.5|49.1|50.55|49.15|50.47|49.07|125
1662343200000|2022-09-05 02:00:00|50.49|49.09|50.43|49.03|50.56|49.16|50.43|49.03|153
1662343500000|2022-09-05 02:05:00|50.42|49.02|50.29|48.89|50.45|49.05|50.29|48.89|122
1662343800000|2022-09-05 02:10:00|50.3|48.9|50.4|49|50.43|49.03|50.26|48.86|134
1662344100000|2022-09-05 02:15:00|50.41|49.01|50.47|49.07|50.48|49.08|50.33|48.93|124
1662344400000|2022-09-05 02:20:00|50.48|49.08|50.43|49.03|50.51|49.11|50.41|49.01|123
1662344700000|2022-09-05 02:25:00|50.44|49.04|50.47|49.07|50.48|49.08|50.41|49.01|67
1662345000000|2022-09-05 02:30:00|50.46|49.06|50.44|49.04|50.49|49.09|50.44|49.04|73
1662345300000|2022-09-05 02:35:00|50.45|49.05|50.56|49.16|50.56|49.16|50.45|49.05|95
1662345600000|2022-09-05 02:40:00|50.55|49.15|50.59|49.19|50.6|49.2|50.55|49.15|113
1662345900000|2022-09-05 02:45:00|50.6|49.2|50.53|49.13|50.62|49.22|50.53|49.13|101
1662346200000|2022-09-05 02:50:00|50.55|49.15|50.55|49.15|50.62|49.22|50.55|49.15|111
1662346500000|2022-09-05 02:55:00|50.56|49.16|50.57|49.17|50.61|49.21|50.55|49.15|76
1662346800000|2022-09-05 03:00:00|50.56|49.16|50.54|49.14|50.59|49.19|50.5|49.1|57
1662347100000|2022-09-05 03:05:00|50.55|49.15|50.49|49.09|50.56|49.16|50.44|49.04|59
1662347400000|2022-09-05 03:10:00|50.48|49.08|50.43|49.03|50.48|49.08|50.42|49.02|97
1662347700000|2022-09-05 03:15:00|50.44|49.04|50.4|49|50.49|49.09|50.37|48.97|111
1662348000000|2022-09-05 03:20:00|50.41|49.01|50.47|49.07|50.48|49.08|50.4|49|58
1662348300000|2022-09-05 03:25:00|50.48|49.08|50.45|49.05|50.48|49.08|50.43|49.03|64
1662348600000|2022-09-05 03:30:00|50.46|49.06|50.46|49.06|50.51|49.11|50.46|49.06|146
1662348900000|2022-09-05 03:35:00|50.45|49.05|50.49|49.09|50.52|49.12|50.44|49.04|92
1662349200000|2022-09-05 03:40:00|50.5|49.1|50.48|49.08|50.51|49.11|50.43|49.03|121
1662349500000|2022-09-05 03:45:00|50.49|49.09|50.52|49.12|50.57|49.17|50.48|49.08|104
1662349800000|2022-09-05 03:50:00|50.51|49.11|50.51|49.11|50.55|49.15|50.49|49.09|98
1662350100000|2022-09-05 03:55:00|50.52|49.12|50.53|49.13|50.53|49.13|50.46|49.06|90
1662350400000|2022-09-05 04:00:00|50.54|49.14|50.54|49.14|50.59|49.19|50.42|49.02|168
1662350700000|2022-09-05 04:05:00|50.53|49.13|50.59|49.19|50.6|49.2|50.46|49.06|127
1662351000000|2022-09-05 04:10:00|50.6|49.2|50.56|49.16|50.64|49.24|50.53|49.13|157
1662351300000|2022-09-05 04:15:00|50.55|49.15|50.54|49.14|50.58|49.18|50.5|49.1|103
1662351600000|2022-09-05 04:20:00|50.55|49.15|50.55|49.15|50.56|49.16|50.46|49.06|128
1662351900000|2022-09-05 04:25:00|50.54|49.14|50.56|49.16|50.58|49.18|50.54|49.14|131
1662352200000|2022-09-05 04:30:00|50.55|49.15|50.5|49.1|50.57|49.17|50.49|49.09|133
1662352500000|2022-09-05 04:35:00|50.49|49.09|50.44|49.04|50.5|49.1|50.41|49.01|126
1662352800000|2022-09-05 04:40:00|50.45|49.05|50.5|49.1|50.5|49.1|50.43|49.03|121
1662353100000|2022-09-05 04:45:00|50.49|49.09|50.45|49.05|50.51|49.11|50.44|49.04|64
1662353400000|2022-09-05 04:50:00|50.46|49.06|50.51|49.11|50.52|49.12|50.46|49.06|44
1662353700000|2022-09-05 04:55:00|50.52|49.12|50.54|49.14|50.57|49.17|50.51|49.11|64
1662354000000|2022-09-05 05:00:00|50.55|49.15|50.15|49.45|50.55|49.45|50.13|49.09|47
1662354300000|2022-09-05 05:05:00|50.14|49.44|49.78|49.08|50.14|49.44|49.71|49.01|132
1662354600000|2022-09-05 05:10:00|49.77|49.07|50.11|48.71|50.17|49.07|49.56|48.57|235
1662354900000|2022-09-05 05:15:00|50.12|48.72|50.06|48.66|50.15|48.75|49.97|48.57|201
1662355200000|2022-09-05 05:20:00|50.07|48.67|49.82|48.42|50.07|48.67|49.75|48.35|202
1662355500000|2022-09-05 05:25:00|49.81|48.41|49.75|48.35|49.82|48.42|49.59|48.19|273
1662355800000|2022-09-05 05:30:00|49.74|48.34|49.63|48.23|49.76|48.36|49.58|48.18|196
1662356100000|2022-09-05 05:35:00|49.64|48.24|49.72|48.32|49.78|48.38|49.57|48.17|193
1662356400000|2022-09-05 05:40:00|49.73|48.33|49.79|48.39|49.84|48.44|49.7|48.3|179
1662356700000|2022-09-05 05:45:00|49.78|48.38|49.75|48.35|49.82|48.42|49.69|48.29|176
1662357000000|2022-09-05 05:50:00|49.76|48.36|49.95|48.55|49.95|48.55|49.76|48.36|236
1662357300000|2022-09-05 05:55:00|49.94|48.54|49.87|48.47|49.96|48.56|49.82|48.42|151
1662357600000|2022-09-05 06:00:00|49.86|48.46|49.9|48.5|49.9|48.5|49.78|48.38|158
1662357900000|2022-09-05 06:05:00|49.91|48.51|50.04|48.64|50.08|48.68|49.88|48.48|123
1662358200000|2022-09-05 06:10:00|50.05|48.65|50.04|48.64|50.06|48.66|49.97|48.57|130
1662358500000|2022-09-05 06:15:00|50.03|48.63|50.01|48.61|50.04|48.64|49.95|48.55|98
1662358800000|2022-09-05 06:20:00|50|48.6|50|48.6|50.02|48.62|49.97|48.57|43
1662359100000|2022-09-05 06:25:00|50.01|48.61|50.03|48.63|50.04|48.64|49.97|48.57|42
1662359400000|2022-09-05 06:30:00|50.04|48.64|49.96|48.56|50.04|48.64|49.9|48.5|98
1662359700000|2022-09-05 06:35:00|49.95|48.55|49.83|48.43|49.96|48.56|49.77|48.37|126
1662360000000|2022-09-05 06:40:00|49.85|48.45|49.84|48.44|49.89|48.49|49.81|48.41|67
1662360300000|2022-09-05 06:45:00|49.83|48.43|49.91|48.51|49.93|48.53|49.79|48.39|111
1662360600000|2022-09-05 06:50:00|49.92|48.52|49.97|48.57|49.98|48.58|49.88|48.48|98
1662360900000|2022-09-05 06:55:00|49.98|48.58|49.91|48.51|49.98|48.58|49.87|48.47|98
1662361200000|2022-09-05 07:00:00|49.9|48.5|49.84|48.44|49.92|48.52|49.84|48.44|113
1662361500000|2022-09-05 07:05:00|49.83|48.43|49.84|48.44|49.86|48.46|49.79|48.39|142
1662361800000|2022-09-05 07:10:00|49.83|48.43|49.8|48.4|49.86|48.46|49.79|48.39|128
1662362100000|2022-09-05 07:15:00|49.79|48.39|49.87|48.47|49.89|48.49|49.75|48.35|122
1662362400000|2022-09-05 07:20:00|49.86|48.46|49.84|48.44|49.87|48.47|49.82|48.42|119
1662362700000|2022-09-05 07:25:00|49.83|48.43|49.68|48.28|49.86|48.46|49.63|48.23|156
1662363000000|2022-09-05 07:30:00|49.69|48.29|49.54|48.14|49.7|48.3|49.46|48.06|175
1662363300000|2022-09-05 07:35:00|49.55|48.15|49.42|48.02|49.59|48.19|49.33|47.93|199
1662363600000|2022-09-05 07:40:00|49.41|48.01|49.4|48|49.45|48.05|49.33|47.93|221
1662363900000|2022-09-05 07:45:00|49.39|47.99|49.52|48.12|49.52|48.12|49.38|47.98|131
1662364200000|2022-09-05 07:50:00|49.51|48.11|49.46|48.06|49.53|48.13|49.4|48|95
1662364500000|2022-09-05 07:55:00|49.47|48.07|49.54|48.14|49.56|48.16|49.46|48.06|121
1662364800000|2022-09-05 08:00:00|49.53|48.13|49.55|48.15|49.58|48.18|49.46|48.06|137
1662365100000|2022-09-05 08:05:00|49.54|48.14|49.48|48.08|49.56|48.16|49.43|48.03|114
1662365400000|2022-09-05 08:10:00|49.49|48.09|49.43|48.03|49.49|48.09|49.36|47.96|138
1662365700000|2022-09-05 08:15:00|49.42|48.02|49.37|47.97|49.48|48.08|49.35|47.95|64
1662366000000|2022-09-05 08:20:00|49.39|47.99|49.48|48.08|49.49|48.09|49.33|47.93|128
1662366300000|2022-09-05 08:25:00|49.49|48.09|49.54|48.14|49.55|48.15|49.45|48.05|108
1662366600000|2022-09-05 08:30:00|49.55|48.15|49.48|48.08|49.55|48.15|49.45|48.05|75
1662366900000|2022-09-05 08:35:00|49.49|48.09|49.59|48.19|49.6|48.2|49.48|48.08|99
1662367200000|2022-09-05 08:40:00|49.58|48.18|49.58|48.18|49.59|48.19|49.54|48.14|95
1662367500000|2022-09-05 08:45:00|49.57|48.17|49.53|48.13|49.57|48.17|49.5|48.1|97
1662367800000|2022-09-05 08:50:00|49.52|48.12|49.48|48.08|49.54|48.14|49.48|48.08|80
1662368100000|2022-09-05 08:55:00|49.49|48.09|49.5|48.1|49.52|48.12|49.49|48.09|56
1662368400000|2022-09-05 09:00:00|49.49|48.09|49.5|48.1|49.56|48.16|49.46|48.06|97
1662368700000|2022-09-05 09:05:00|49.49|48.09|49.43|48.03|49.5|48.1|49.39|47.99|47
1662369000000|2022-09-05 09:10:00|49.42|48.02|49.33|47.93|49.43|48.03|49.3|47.9|66
1662369300000|2022-09-05 09:15:00|49.34|47.94|49.41|48.01|49.43|48.03|49.34|47.94|101
1662369600000|2022-09-05 09:20:00|49.4|48|49.3|47.9|49.4|48|49.27|47.87|116
1662369900000|2022-09-05 09:25:00|49.29|47.89|49.27|47.87|49.3|47.9|49.22|47.82|144
1662370200000|2022-09-05 09:30:00|49.28|47.88|49.26|47.86|49.28|47.88|49.23|47.83|92
1662370500000|2022-09-05 09:35:00|49.25|47.85|49.4|48|49.44|48.04|49.25|47.85|90
1662370800000|2022-09-05 09:40:00|49.41|48.01|49.41|48.01|49.51|48.11|49.35|47.95|109
1662371100000|2022-09-05 09:45:00|49.42|48.02|49.47|48.07|49.48|48.08|49.38|47.98|102
1662371400000|2022-09-05 09:50:00|49.48|48.08|49.48|48.08|49.56|48.16|49.46|48.06|108
1662371700000|2022-09-05 09:55:00|49.5|48.1|49.31|47.91|49.5|48.1|49.3|47.9|72
1662372000000|2022-09-05 10:00:00|49.33|47.93|49.29|47.89|49.35|47.95|49.26|47.86|104
1662372300000|2022-09-05 10:05:00|49.28|47.88|49.25|47.85|49.28|47.88|49.18|47.78|116
1662372600000|2022-09-05 10:10:00|49.24|47.84|49.36|47.96|49.41|48.01|49.21|47.81|136
1662372900000|2022-09-05 10:15:00|49.37|47.97|49.32|47.92|49.38|47.98|49.31|47.91|55
1662373200000|2022-09-05 10:20:00|49.33|47.93|49.41|48.01|49.43|48.03|49.32|47.92|80
1662373500000|2022-09-05 10:25:00|49.4|48|49.36|47.96|49.43|48.03|49.36|47.96|51
1662373800000|2022-09-05 10:30:00|49.35|47.95|49.29|47.89|49.36|47.96|49.24|47.84|49
1662374100000|2022-09-05 10:35:00|49.28|47.88|49.18|47.78|49.29|47.89|49.15|47.75|94
1662374400000|2022-09-05 10:40:00|49.17|47.77|49.02|47.62|49.2|47.8|48.96|47.56|206
1662374700000|2022-09-05 10:45:00|49.03|47.63|49.22|47.82|49.24|47.84|48.97|47.57|170
1662375000000|2022-09-05 10:50:00|49.21|47.81|49.11|47.71|49.22|47.82|49.08|47.68|191
1662375300000|2022-09-05 10:55:00|49.12|47.72|49.13|47.73|49.17|47.77|49.07|47.67|140
1662375600000|2022-09-05 11:00:00|49.12|47.72|49.19|47.79|49.2|47.8|49.07|47.67|136
1662375900000|2022-09-05 11:05:00|49.18|47.78|49.25|47.85|49.28|47.88|49.16|47.76|88
1662376200000|2022-09-05 11:10:00|49.24|47.84|49.19|47.79|49.25|47.85|49.17|47.77|138
1662376500000|2022-09-05 11:15:00|49.18|47.78|49.2|47.8|49.21|47.81|49.09|47.69|140
1662376800000|2022-09-05 11:20:00|49.21|47.81|49.26|47.86|49.32|47.92|49.19|47.79|105
1662377100000|2022-09-05 11:25:00|49.27|47.87|49.26|47.86|49.3|47.9|49.23|47.83|51
1662377400000|2022-09-05 11:30:00|49.25|47.85|49.27|47.87|49.28|47.88|49.21|47.81|70
1662377700000|2022-09-05 11:35:00|49.28|47.88|49.34|47.94|49.37|47.97|49.27|47.87|84
1662378000000|2022-09-05 11:40:00|49.35|47.95|49.33|47.93|49.35|47.95|49.27|47.87|51
1662378300000|2022-09-05 11:45:00|49.34|47.94|49.35|47.95|49.46|48.06|49.34|47.94|113
1662378600000|2022-09-05 11:50:00|49.36|47.96|49.21|47.81|49.37|47.97|49.21|47.81|107
1662378900000|2022-09-05 11:55:00|49.2|47.8|49.37|47.97|49.37|47.97|49.19|47.79|130
1662379200000|2022-09-05 12:00:00|49.36|47.96|49.33|47.93|49.4|48|49.32|47.92|62
1662379500000|2022-09-05 12:05:00|49.34|47.94|49.29|47.89|49.36|47.96|49.26|47.86|71
1662379800000|2022-09-05 12:10:00|49.28|47.88|49.31|47.91|49.41|48.01|49.27|47.87|154
1662380100000|2022-09-05 12:15:00|49.3|47.9|49.33|47.93|49.34|47.94|49.2|47.8|112
1662380400000|2022-09-05 12:20:00|49.32|47.92|49.32|47.92|49.35|47.95|49.29|47.89|67
1662380700000|2022-09-05 12:25:00|49.31|47.91|49.45|48.05|49.5|48.1|49.31|47.91|120
1662381000000|2022-09-05 12:30:00|49.46|48.06|49.49|48.09|49.53|48.13|49.42|48.02|131
1662381300000|2022-09-05 12:35:00|49.5|48.1|49.57|48.17|49.57|48.17|49.47|48.07|106
1662381600000|2022-09-05 12:40:00|49.56|48.16|49.58|48.18|49.6|48.2|49.54|48.14|79
1662381900000|2022-09-05 12:45:00|49.59|48.19|49.64|48.24|49.64|48.24|49.56|48.16|66
1662382200000|2022-09-05 12:50:00|49.63|48.23|49.64|48.24|49.71|48.31|49.6|48.2|153
1662382500000|2022-09-05 12:55:00|49.62|48.22|49.73|48.33|49.78|48.38|49.6|48.2|141
1662382800000|2022-09-05 13:00:00|49.74|48.34|49.73|48.33|49.79|48.39|49.7|48.3|124
1662383100000|2022-09-05 13:05:00|49.74|48.34|49.79|48.39|49.89|48.49|49.74|48.34|130
1662383400000|2022-09-05 13:10:00|49.8|48.4|49.78|48.38|49.83|48.43|49.75|48.35|120
1662383700000|2022-09-05 13:15:00|49.77|48.37|49.75|48.35|49.8|48.4|49.71|48.31|224
1662384000000|2022-09-05 13:20:00|49.76|48.36|49.7|48.3|49.85|48.45|49.68|48.28|183
1662384300000|2022-09-05 13:25:00|49.69|48.29|49.57|48.17|49.73|48.33|49.56|48.16|198
1662384600000|2022-09-05 13:30:00|49.58|48.18|49.64|48.24|49.64|48.24|49.53|48.13|240
1662384900000|2022-09-05 13:35:00|49.63|48.23|49.64|48.24|49.7|48.3|49.58|48.18|196
1662385200000|2022-09-05 13:40:00|49.63|48.23|49.63|48.23|49.65|48.25|49.59|48.19|125
1662385500000|2022-09-05 13:45:00|49.64|48.24|49.69|48.29|49.77|48.37|49.62|48.22|130
1662385800000|2022-09-05 13:50:00|49.68|48.28|49.7|48.3|49.7|48.3|49.64|48.24|156
1662386100000|2022-09-05 13:55:00|49.71|48.31|49.72|48.32|49.79|48.39|49.71|48.31|129
1662386400000|2022-09-05 14:00:00|49.71|48.31|49.68|48.28|49.72|48.32|49.63|48.23|174
1662386700000|2022-09-05 14:05:00|49.69|48.29|49.82|48.42|49.83|48.43|49.68|48.28|126
1662387000000|2022-09-05 14:10:00|49.83|48.43|49.86|48.46|49.89|48.49|49.81|48.41|92
1662387300000|2022-09-05 14:15:00|49.87|48.47|49.87|48.47|49.9|48.5|49.85|48.45|91
1662387600000|2022-09-05 14:20:00|49.88|48.48|49.78|48.38|49.91|48.51|49.74|48.34|98
1662387900000|2022-09-05 14:25:00|49.79|48.39|49.79|48.39|49.85|48.45|49.78|48.38|125
1662388200000|2022-09-05 14:30:00|49.8|48.4|49.69|48.29|49.81|48.41|49.68|48.28|92
1662388500000|2022-09-05 14:35:00|49.67|48.27|49.68|48.28|49.72|48.32|49.67|48.27|120
1662388800000|2022-09-05 14:40:00|49.67|48.27|49.69|48.29|49.71|48.31|49.66|48.26|45
1662389100000|2022-09-05 14:45:00|49.7|48.3|49.73|48.33|49.79|48.39|49.7|48.3|72
1662389400000|2022-09-05 14:50:00|49.72|48.32|49.74|48.34|49.75|48.35|49.7|48.3|119
1662389700000|2022-09-05 14:55:00|49.73|48.33|49.86|48.46|49.95|48.55|49.71|48.31|195
1662390000000|2022-09-05 15:00:00|49.87|48.47|49.93|48.53|50.03|48.63|49.84|48.44|224
1662390300000|2022-09-05 15:05:00|49.94|48.54|49.94|48.54|50.01|48.61|49.92|48.52|173
1662390600000|2022-09-05 15:10:00|49.95|48.55|49.97|48.57|50.02|48.62|49.94|48.54|142
1662390900000|2022-09-05 15:15:00|49.96|48.56|50.04|48.64|50.08|48.68|49.91|48.51|132
1662391200000|2022-09-05 15:20:00|50.05|48.65|49.77|48.37|50.07|48.67|49.77|48.37|151
1662391500000|2022-09-05 15:25:00|49.78|48.38|49.76|48.36|49.78|48.38|49.72|48.32|127
1662391800000|2022-09-05 15:30:00|49.77|48.37|49.8|48.4|49.84|48.44|49.71|48.31|120
1662392100000|2022-09-05 15:35:00|49.81|48.41|49.85|48.45|49.89|48.49|49.8|48.4|79
1662392400000|2022-09-05 15:40:00|49.86|48.46|49.94|48.54|49.95|48.55|49.85|48.45|105
1662392700000|2022-09-05 15:45:00|49.95|48.55|49.91|48.51|50.02|48.62|49.91|48.51|126
1662393000000|2022-09-05 15:50:00|49.9|48.5|49.84|48.44|49.94|48.54|49.83|48.43|89
1662393300000|2022-09-05 15:55:00|49.83|48.43|49.9|48.5|49.94|48.54|49.82|48.42|75
1662393600000|2022-09-05 16:00:00|49.91|48.51|50.03|48.63|50.03|48.63|49.9|48.5|86
1662393900000|2022-09-05 16:05:00|50.04|48.64|50.07|48.67|50.09|48.69|50.03|48.63|60
1662394200000|2022-09-05 16:10:00|50.08|48.68|50.13|48.73|50.14|48.74|50.07|48.67|175
1662394500000|2022-09-05 16:15:00|50.14|48.74|49.86|48.46|50.15|48.75|49.86|48.46|147
1662394800000|2022-09-05 16:20:00|49.87|48.47|49.98|48.58|50.02|48.62|49.8|48.4|204
1662395100000|2022-09-05 16:25:00|49.97|48.57|49.89|48.49|50.03|48.63|49.89|48.49|138
1662395400000|2022-09-05 16:30:00|49.9|48.5|49.8|48.4|49.93|48.53|49.8|48.4|141
1662395700000|2022-09-05 16:35:00|49.81|48.41|49.82|48.42|49.91|48.51|49.79|48.39|111
1662396000000|2022-09-05 16:40:00|49.83|48.43|49.81|48.41|49.83|48.43|49.77|48.37|113
1662396300000|2022-09-05 16:45:00|49.82|48.42|49.88|48.48|49.93|48.53|49.79|48.39|133
1662396600000|2022-09-05 16:50:00|49.87|48.47|49.9|48.5|49.91|48.51|49.86|48.46|124
1662396900000|2022-09-05 16:55:00|49.89|48.49|49.88|48.48|49.9|48.5|49.86|48.46|77
1662397200000|2022-09-05 17:00:00|49.87|48.47|49.89|48.49|49.93|48.53|49.86|48.46|101
1662397500000|2022-09-05 17:05:00|49.88|48.48|49.88|48.48|49.93|48.53|49.87|48.47|65
1662397800000|2022-09-05 17:10:00|49.89|48.49|49.91|48.51|49.93|48.53|49.85|48.45|74
1662398100000|2022-09-05 17:15:00|49.92|48.52|49.88|48.48|49.99|48.59|49.88|48.48|76
1662398400000|2022-09-05 17:20:00|49.87|48.47|49.85|48.45|49.9|48.5|49.82|48.42|109
1662398700000|2022-09-05 17:25:00|49.86|48.46|49.89|48.49|49.91|48.51|49.86|48.46|54
1662399000000|2022-09-05 17:30:00|49.9|48.5|49.8|48.4|49.93|48.53|49.78|48.38|111
1662399300000|2022-09-05 17:35:00|49.81|48.41|49.88|48.48|49.91|48.51|49.8|48.4|100
1662399600000|2022-09-05 17:40:00|49.89|48.49|49.9|48.5|49.9|48.5|49.84|48.44|74
1662399900000|2022-09-05 17:45:00|49.89|48.49|49.84|48.44|49.9|48.5|49.81|48.41|51
1662400200000|2022-09-05 17:50:00|49.83|48.43|49.9|48.5|49.9|48.5|49.83|48.43|103
1662400500000|2022-09-05 17:55:00|49.91|48.51|49.86|48.46|49.92|48.52|49.85|48.45|97
1662400800000|2022-09-05 18:00:00|49.87|48.47|49.88|48.48|49.9|48.5|49.85|48.45|72
1662401100000|2022-09-05 18:05:00|49.89|48.49|49.88|48.48|49.9|48.5|49.86|48.46|102
1662401400000|2022-09-05 18:10:00|49.89|48.49|49.63|48.23|49.89|48.49|49.57|48.17|118
1662401700000|2022-09-05 18:15:00|49.62|48.22|49.51|48.11|49.72|48.32|49.51|48.11|136
1662402000000|2022-09-05 18:20:00|49.52|48.12|49.56|48.16|49.58|48.18|49.49|48.09|129
1662402300000|2022-09-05 18:25:00|49.57|48.17|49.53|48.13|49.57|48.17|49.51|48.11|83
1662402600000|2022-09-05 18:30:00|49.54|48.14|49.5|48.1|49.57|48.17|49.39|47.99|122
1662402900000|2022-09-05 18:35:00|49.48|48.08|49.46|48.06|49.49|48.09|49.41|48.01|92
1662403200000|2022-09-05 18:40:00|49.47|48.07|49.51|48.11|49.51|48.11|49.42|48.02|58
1662403500000|2022-09-05 18:45:00|49.5|48.1|49.58|48.18|49.61|48.21|49.5|48.1|129
1662403800000|2022-09-05 18:50:00|49.57|48.17|49.56|48.16|49.59|48.19|49.56|48.16|67
1662404100000|2022-09-05 18:55:00|49.57|48.17|49.65|48.25|49.67|48.27|49.57|48.17|90
1662404400000|2022-09-05 19:00:00|49.64|48.24|49.66|48.26|49.68|48.28|49.61|48.21|94
1662404700000|2022-09-05 19:05:00|49.67|48.27|49.65|48.25|49.67|48.27|49.62|48.22|71
1662405000000|2022-09-05 19:10:00|49.64|48.24|49.63|48.23|49.65|48.25|49.63|48.23|22
1662405300000|2022-09-05 19:15:00|49.64|48.24|49.63|48.23|49.64|48.24|49.61|48.21|78
1662405600000|2022-09-05 19:20:00|49.62|48.22|49.62|48.22|49.65|48.25|49.57|48.17|80
1662405900000|2022-09-05 19:25:00|49.63|48.23|49.63|48.23|49.65|48.25|49.61|48.21|45
1662406200000|2022-09-05 19:30:00|49.64|48.24|49.64|48.24|49.66|48.26|49.62|48.22|43
1662406500000|2022-09-05 19:35:00|49.65|48.25|49.64|48.24|49.66|48.26|49.61|48.21|58
1662406800000|2022-09-05 19:40:00|49.65|48.25|49.59|48.19|49.65|48.25|49.55|48.15|86
1662407100000|2022-09-05 19:45:00|49.6|48.2|49.55|48.15|49.6|48.2|49.47|48.07|122
1662407400000|2022-09-05 19:50:00|49.54|48.14|49.59|48.19|49.59|48.19|49.54|48.14|34
1662407700000|2022-09-05 19:55:00|49.6|48.2|49.54|48.14|49.65|48.25|49.51|48.11|67
1662408000000|2022-09-05 20:00:00|49.55|48.15|49.7|48.3|49.71|48.31|49.54|48.14|139
1662408300000|2022-09-05 20:05:00|49.71|48.31|49.86|48.46|49.86|48.46|49.7|48.3|117
1662408600000|2022-09-05 20:10:00|49.87|48.47|49.96|48.56|49.98|48.58|49.83|48.43|163
1662408900000|2022-09-05 20:15:00|49.95|48.55|50.1|48.7|50.11|48.71|49.95|48.55|112
1662409200000|2022-09-05 20:20:00|50.09|48.69|50.22|48.82|50.22|48.82|50.09|48.69|138
1662409500000|2022-09-05 20:25:00|50.21|48.81|50.25|48.85|50.3|48.9|50.17|48.77|170
1662409800000|2022-09-05 20:30:00|50.26|48.86|50.32|48.92|50.36|48.96|50.26|48.86|121
1662410100000|2022-09-05 20:35:00|50.33|48.93|50.23|48.83|50.34|48.94|50.23|48.83|58
1662410400000|2022-09-05 20:40:00|50.24|48.84|50.18|48.78|50.26|48.86|50.13|48.73|124
1662410700000|2022-09-05 20:45:00|50.19|48.79|50.17|48.77|50.22|48.82|50.12|48.72|41
1662411000000|2022-09-05 20:50:00|50.18|48.78|50.28|48.88|50.29|48.89|50.18|48.78|154
1662411300000|2022-09-05 20:55:00|50.27|48.87|50.27|48.87|50.29|48.89|50.23|48.83|33
1662411600000|2022-09-05 21:00:00|50.28|48.88|50.29|48.89|50.31|48.91|50.27|48.87|42
1662411900000|2022-09-05 21:05:00|50.3|48.9|50.41|49.01|50.48|49.08|50.28|48.88|81
1662412200000|2022-09-05 21:10:00|50.42|49.02|50.37|48.97|50.42|49.02|50.37|48.97|68
1662412500000|2022-09-05 21:15:00|50.38|48.98|50.28|48.88|50.38|48.98|50.28|48.88|86
1662412800000|2022-09-05 21:20:00|50.27|48.87|50.27|48.87|50.29|48.89|50.21|48.81|85
1662413100000|2022-09-05 21:25:00|50.26|48.86|50.31|48.91|50.32|48.92|50.22|48.82|48
1662413400000|2022-09-05 21:30:00|50.3|48.9|50.22|48.82|50.3|48.9|50.21|48.81|29
1662413700000|2022-09-05 21:35:00|50.21|48.81|50.23|48.83|50.23|48.83|50.16|48.76|41
1662414000000|2022-09-05 21:40:00|50.22|48.82|50.19|48.79|50.23|48.83|50.17|48.77|34
1662414300000|2022-09-05 21:45:00|50.18|48.78|50.26|48.86|50.3|48.9|50.18|48.78|75
1662414600000|2022-09-05 21:50:00|50.25|48.85|50.31|48.91|50.31|48.91|50.24|48.84|44
1662414900000|2022-09-05 21:55:00|50.3|48.9|50.29|48.89|50.31|48.91|50.26|48.86|20
1662415200000|2022-09-05 22:00:00|50.3|48.9|50.36|48.96|50.47|49.07|50.3|48.9|129
1662415500000|2022-09-05 22:05:00|50.35|48.95|50.33|48.93|50.38|48.98|50.31|48.91|108
1662415800000|2022-09-05 22:10:00|50.32|48.92|50.28|48.88|50.33|48.93|50.22|48.82|97
1662416100000|2022-09-05 22:15:00|50.27|48.87|50.31|48.91|50.34|48.94|50.27|48.87|54
1662416400000|2022-09-05 22:20:00|50.3|48.9|50.3|48.9|50.32|48.92|50.28|48.88|71
1662416700000|2022-09-05 22:25:00|50.31|48.91|50.3|48.9|50.35|48.95|50.27|48.87|84
1662417000000|2022-09-05 22:30:00|50.29|48.89|50.3|48.9|50.32|48.92|50.25|48.85|63
1662417300000|2022-09-05 22:35:00|50.31|48.91|50.39|48.99|50.41|49.01|50.25|48.85|48
1662417600000|2022-09-05 22:40:00|50.38|48.98|50.26|48.86|50.4|49|50.23|48.83|76
1662417900000|2022-09-05 22:45:00|50.27|48.87|50.27|48.87|50.31|48.91|50.23|48.83|75
1662418200000|2022-09-05 22:50:00|50.28|48.88|50.44|49.04|50.44|49.04|50.22|48.82|75
1662418500000|2022-09-05 22:55:00|50.45|49.05|50.44|49.04|50.46|49.06|50.34|48.94|171
1662418800000|2022-09-05 23:00:00|50.43|49.03|50.36|48.96|50.48|49.08|50.34|48.94|117
1662419100000|2022-09-05 23:05:00|50.35|48.95|50.34|48.94|50.37|48.97|50.26|48.86|118
1662419400000|2022-09-05 23:10:00|50.36|48.96|50.3|48.9|50.36|48.96|50.27|48.87|139
1662419700000|2022-09-05 23:15:00|50.29|48.89|50.4|49|50.41|49.01|50.29|48.89|74
1662420000000|2022-09-05 23:20:00|50.39|48.99|50.33|48.93|50.42|49.02|50.3|48.9|135
1662420300000|2022-09-05 23:25:00|50.32|48.92|50.33|48.93|50.35|48.95|50.3|48.9|85
1662420600000|2022-09-05 23:30:00|50.34|48.94|50.37|48.97|50.38|48.98|50.33|48.93|113
1662420900000|2022-09-05 23:35:00|50.38|48.98|50.54|49.14|50.55|49.15|50.37|48.97|144
1662421200000|2022-09-05 23:40:00|50.55|49.15|50.63|49.23|50.7|49.3|50.53|49.13|186
1662421500000|2022-09-05 23:45:00|50.64|49.24|50.74|49.34|50.78|49.38|50.58|49.18|176
1662421800000|2022-09-05 23:50:00|50.73|49.33|50.67|49.27|50.79|49.39|50.67|49.27|154
1662422100000|2022-09-05 23:55:00|50.68|49.28|50.55|49.15|50.68|49.28|50.51|49.11|141
1662422400000|2022-09-06 00:00:00|50.56|49.16|50.43|49.03|50.63|49.23|50.38|48.98|181
1662422700000|2022-09-06 00:05:00|50.44|49.04|50.63|49.23|50.65|49.25|50.44|49.04|126
1662423000000|2022-09-06 00:10:00|50.64|49.24|50.7|49.3|50.74|49.34|50.61|49.21|172
1662423300000|2022-09-06 00:15:00|50.71|49.31|50.8|49.4|50.84|49.44|50.7|49.3|212
1662423600000|2022-09-06 00:20:00|50.81|49.41|50.7|49.3|50.89|49.49|50.69|49.29|253
1662423900000|2022-09-06 00:25:00|50.71|49.31|50.79|49.39|50.86|49.46|50.67|49.27|190
1662424200000|2022-09-06 00:30:00|50.8|49.4|50.91|49.51|50.98|49.58|50.77|49.37|241
1662424500000|2022-09-06 00:35:00|50.92|49.52|50.92|49.52|50.98|49.58|50.89|49.49|198
1662424800000|2022-09-06 00:40:00|50.93|49.53|51.08|49.68|51.09|49.69|50.92|49.52|166
1662425100000|2022-09-06 00:45:00|51.07|49.67|51.04|49.64|51.11|49.71|51.01|49.61|198
1662425400000|2022-09-06 00:50:00|51.05|49.65|51.39|49.99|51.43|50.03|51.03|49.63|243
1662425700000|2022-09-06 00:55:00|51.38|49.98|51.15|49.75|51.41|50.01|51.12|49.72|221
1662426000000|2022-09-06 01:00:00|51.16|49.76|51.36|49.96|51.41|50.01|51.15|49.75|203
1662426300000|2022-09-06 01:05:00|51.37|49.97|51.48|50.08|51.53|50.13|51.33|49.93|212
1662426600000|2022-09-06 01:10:00|51.47|50.07|51.52|50.12|51.7|50.3|51.47|50.07|254
1662426900000|2022-09-06 01:15:00|51.53|50.13|51.27|49.87|51.54|50.14|51.27|49.87|160
1662427200000|2022-09-06 01:20:00|51.28|49.88|51.13|49.73|51.3|49.9|51.11|49.71|178
1662427500000|2022-09-06 01:25:00|51.12|49.72|51.03|49.63|51.24|49.84|51.03|49.63|149
1662427800000|2022-09-06 01:30:00|51.02|49.62|50.94|49.54|51.11|49.71|50.91|49.51|239
1662428100000|2022-09-06 01:35:00|50.95|49.55|50.73|49.33|51.02|49.62|50.67|49.27|248
1662428400000|2022-09-06 01:40:00|50.74|49.34|50.62|49.22|50.77|49.37|50.52|49.12|305
1662428700000|2022-09-06 01:45:00|50.63|49.23|50.66|49.26|50.86|49.46|50.58|49.18|263
1662429000000|2022-09-06 01:50:00|50.67|49.27|50.44|49.04|50.68|49.28|50.44|49.04|186
1662429300000|2022-09-06 01:55:00|50.43|49.03|50.4|49|50.54|49.14|50.4|49|139
1662429600000|2022-09-06 02:00:00|50.39|48.99|50.08|48.68|50.48|49.08|50.02|48.62|236
1662429900000|2022-09-06 02:05:00|50.07|48.67|49.47|48.07|50.07|48.67|49.43|48.03|339
1662430200000|2022-09-06 02:10:00|49.5|48.1|49.77|48.37|49.78|48.38|49.5|48.1|281
1662430500000|2022-09-06 02:15:00|49.78|48.38|49.75|48.35|49.89|48.49|49.59|48.19|255
1662430800000|2022-09-06 02:20:00|49.76|48.36|49.75|48.35|49.83|48.43|49.62|48.22|232
1662431100000|2022-09-06 02:25:00|49.74|48.34|49.78|48.38|49.84|48.44|49.72|48.32|181
1662431400000|2022-09-06 02:30:00|49.77|48.37|49.92|48.52|49.92|48.52|49.76|48.36|221
1662431700000|2022-09-06 02:35:00|49.91|48.51|50|48.6|50.01|48.61|49.85|48.45|185
1662432000000|2022-09-06 02:40:00|49.99|48.59|50.01|48.61|50.04|48.64|49.95|48.55|249
1662432300000|2022-09-06 02:45:00|50.02|48.62|50.02|48.62|50.03|48.63|49.95|48.55|159
1662432600000|2022-09-06 02:50:00|50.03|48.63|50.11|48.71|50.11|48.71|49.98|48.58|193
1662432900000|2022-09-06 02:55:00|50.1|48.7|50.21|48.81|50.21|48.81|50.09|48.69|193
1662433200000|2022-09-06 03:00:00|50.23|48.83|50.03|48.63|50.25|48.85|50.03|48.63|209
1662433500000|2022-09-06 03:05:00|50.04|48.64|50.02|48.62|50.07|48.67|50|48.6|128
1662433800000|2022-09-06 03:10:00|50.03|48.63|49.94|48.54|50.06|48.66|49.94|48.54|109
1662434100000|2022-09-06 03:15:00|49.93|48.53|50.14|48.74|50.17|48.77|49.89|48.49|181
1662434400000|2022-09-06 03:20:00|50.13|48.73|50.21|48.81|50.29|48.89|50.12|48.72|159
1662434700000|2022-09-06 03:25:00|50.22|48.82|50.27|48.87|50.3|48.9|50.2|48.8|131
1662435000000|2022-09-06 03:30:00|50.26|48.86|50.33|48.93|50.35|48.95|50.25|48.85|122
1662435300000|2022-09-06 03:35:00|50.32|48.92|50.35|48.95|50.36|48.96|50.3|48.9|132
1662435600000|2022-09-06 03:40:00|50.34|48.94|50.38|48.98|50.4|49|50.34|48.94|118
1662435900000|2022-09-06 03:45:00|50.37|48.97|50.35|48.95|50.48|49.08|50.35|48.95|234
1662436200000|2022-09-06 03:50:00|50.36|48.96|50.49|49.09|50.62|49.22|50.34|48.94|190
1662436500000|2022-09-06 03:55:00|50.48|49.08|50.55|49.15|50.55|49.15|50.43|49.03|215
1662436800000|2022-09-06 04:00:00|50.56|49.16|50.64|49.24|50.66|49.26|50.55|49.15|176
1662437100000|2022-09-06 04:05:00|50.63|49.23|50.66|49.26|50.68|49.28|50.62|49.22|105
1662437400000|2022-09-06 04:10:00|50.67|49.27|50.67|49.27|50.69|49.29|50.63|49.23|117
1662437700000|2022-09-06 04:15:00|50.66|49.26|50.65|49.25|50.68|49.28|50.59|49.19|157
1662438000000|2022-09-06 04:20:00|50.64|49.24|50.76|49.36|50.78|49.38|50.64|49.24|177
1662438300000|2022-09-06 04:25:00|50.75|49.35|50.35|49.65|50.75|49.65|50.28|49.24|96
1662438600000|2022-09-06 04:30:00|50.36|49.66|50.34|49.64|50.4|49.7|50.3|49.6|95
1662438900000|2022-09-06 04:35:00|50.35|49.65|50.56|49.16|50.66|49.67|50.25|49.14|85
1662439200000|2022-09-06 04:40:00|50.57|49.17|50.55|49.15|50.61|49.21|50.53|49.13|154
1662439500000|2022-09-06 04:45:00|50.54|49.14|50.44|49.04|50.58|49.18|50.4|49|176
1662439800000|2022-09-06 04:50:00|50.43|49.03|50.53|49.13|50.55|49.4|50.1|48.97|131
1662440100000|2022-09-06 04:55:00|50.54|49.14|50.29|49.59|50.58|49.59|50.22|49.13|95
1662440400000|2022-09-06 05:00:00|50.3|49.6|50.61|49.21|50.65|49.62|50.25|49.19|125
1662440700000|2022-09-06 05:05:00|50.62|49.22|50.79|49.39|50.81|49.41|50.61|49.21|131
1662441000000|2022-09-06 05:10:00|50.8|49.4|50.98|49.58|50.98|49.58|50.79|49.39|197
1662441300000|2022-09-06 05:15:00|50.99|49.59|51.38|49.98|51.4|50|50.94|49.54|310
1662441600000|2022-09-06 05:20:00|51.37|49.97|51.39|49.99|51.48|50.08|51.32|49.92|218
1662441900000|2022-09-06 05:25:00|51.38|49.98|51.3|49.9|51.5|50.1|51.3|49.9|265
1662442200000|2022-09-06 05:30:00|51.29|49.89|51.21|49.81|51.38|49.98|51.19|49.79|186
1662442500000|2022-09-06 05:35:00|51.2|49.8|51.5|50.1|51.56|50.16|51.2|49.8|228
1662442800000|2022-09-06 05:40:00|51.51|50.11|51.55|50.15|51.57|50.17|51.48|50.08|192
1662443100000|2022-09-06 05:45:00|51.56|50.16|51.51|50.11|51.57|50.17|51.48|50.08|159
1662443400000|2022-09-06 05:50:00|51.5|50.1|51.36|49.96|51.51|50.11|51.33|49.93|135
1662443700000|2022-09-06 05:55:00|51.35|49.95|51.33|49.93|51.42|50.02|51.26|49.86|176
1662444000000|2022-09-06 06:00:00|51.34|49.94|51.32|49.92|51.4|50|51.29|49.89|170
1662444300000|2022-09-06 06:05:00|51.31|49.91|51.82|50.42|51.89|50.49|51.31|49.91|228
1662444600000|2022-09-06 06:10:00|51.81|50.41|51.83|50.43|51.87|50.47|51.65|50.25|245
1662444900000|2022-09-06 06:15:00|51.82|50.42|51.73|50.33|51.86|50.46|51.68|50.28|191
1662445200000|2022-09-06 06:20:00|51.72|50.32|51.65|50.25|51.73|50.33|51.58|50.18|126
1662445500000|2022-09-06 06:25:00|51.66|50.26|51.65|50.25|51.69|50.29|51.58|50.18|151
1662445800000|2022-09-06 06:30:00|51.64|50.24|51.62|50.22|51.69|50.29|51.61|50.21|107
1662446100000|2022-09-06 06:35:00|51.63|50.23|51.72|50.32|51.72|50.32|51.62|50.22|161
1662446400000|2022-09-06 06:40:00|51.73|50.33|51.67|50.27|51.74|50.34|51.64|50.24|144
1662446700000|2022-09-06 06:45:00|51.68|50.28|51.49|50.09|51.75|50.35|51.49|50.09|217
1662447000000|2022-09-06 06:50:00|51.5|50.1|51.42|50.02|51.5|50.1|51.35|49.95|160
1662447300000|2022-09-06 06:55:00|51.41|50.01|51.45|50.05|51.52|50.12|51.39|49.99|187
1662447600000|2022-09-06 07:00:00|51.44|50.04|51.42|50.02|51.51|50.11|51.42|50.02|187
1662447900000|2022-09-06 07:05:00|51.43|50.03|51.28|49.88|51.45|50.05|51.28|49.88|172
1662448200000|2022-09-06 07:10:00|51.29|49.89|51.29|49.89|51.31|49.91|51.22|49.82|199
1662448500000|2022-09-06 07:15:00|51.28|49.88|51.29|49.89|51.38|49.98|51.28|49.88|159
1662448800000|2022-09-06 07:20:00|51.3|49.9|51.34|49.94|51.35|49.95|51.28|49.88|78
1662449100000|2022-09-06 07:25:00|51.35|49.95|51.39|49.99|51.47|50.07|51.35|49.95|115
1662449400000|2022-09-06 07:30:00|51.4|50|51.18|49.78|51.4|50|51.1|49.7|192
1662449700000|2022-09-06 07:35:00|51.19|49.79|51.09|49.69|51.21|49.81|51.05|49.65|257
1662450000000|2022-09-06 07:40:00|51.08|49.68|50.99|49.59|51.1|49.7|50.99|49.59|177
1662450300000|2022-09-06 07:45:00|50.98|49.58|51.08|49.68|51.09|49.69|50.91|49.51|198
1662450600000|2022-09-06 07:50:00|51.09|49.69|51.02|49.62|51.1|49.7|51|49.6|119
1662450900000|2022-09-06 07:55:00|51.03|49.63|51.06|49.66|51.08|49.68|51.02|49.62|122
1662451200000|2022-09-06 08:00:00|51.07|49.67|51.19|49.79|51.3|49.9|51.06|49.66|204
1662451500000|2022-09-06 08:05:00|51.2|49.8|51.03|49.63|51.21|49.81|51.03|49.63|102
1662451800000|2022-09-06 08:10:00|51.04|49.64|51.03|49.63|51.09|49.69|51|49.6|144
1662452100000|2022-09-06 08:15:00|51.01|49.61|51.07|49.67|51.1|49.7|51|49.6|147
1662452400000|2022-09-06 08:20:00|51.08|49.68|51.05|49.65|51.08|49.68|51.03|49.63|131
1662452700000|2022-09-06 08:25:00|51.06|49.66|51.17|49.77|51.18|49.78|51.04|49.64|148
1662453000000|2022-09-06 08:30:00|51.18|49.78|51.13|49.73|51.26|49.86|51.11|49.71|158
1662453300000|2022-09-06 08:35:00|51.14|49.74|51.13|49.73|51.17|49.77|51.09|49.69|140
1662453600000|2022-09-06 08:40:00|51.14|49.74|51.08|49.68|51.18|49.78|51.08|49.68|182
1662453900000|2022-09-06 08:45:00|51.09|49.69|50.89|49.49|51.12|49.72|50.81|49.41|233
1662454200000|2022-09-06 08:50:00|50.88|49.48|50.91|49.51|50.92|49.52|50.83|49.43|141
1662454500000|2022-09-06 08:55:00|50.9|49.5|51.16|49.76|51.17|49.77|50.88|49.48|144
1662454800000|2022-09-06 09:00:00|51.15|49.75|51.05|49.65|51.16|49.76|51.01|49.61|191
1662455100000|2022-09-06 09:05:00|51.04|49.64|50.95|49.55|51.11|49.71|50.95|49.55|174
1662455400000|2022-09-06 09:10:00|50.94|49.54|50.99|49.59|51.08|49.68|50.93|49.53|157
1662455700000|2022-09-06 09:15:00|50.98|49.58|50.92|49.52|51.02|49.62|50.9|49.5|156
1662456000000|2022-09-06 09:20:00|50.93|49.53|50.65|49.25|50.93|49.53|50.63|49.23|234
1662456300000|2022-09-06 09:25:00|50.63|49.23|50.56|49.16|50.65|49.25|50.41|49.01|204
1662456600000|2022-09-06 09:30:00|50.57|49.17|50.75|49.35|50.76|49.36|50.53|49.13|185
1662456900000|2022-09-06 09:35:00|50.74|49.34|50.83|49.43|50.87|49.47|50.71|49.31|194
1662457200000|2022-09-06 09:40:00|50.82|49.42|50.93|49.53|50.97|49.57|50.81|49.41|188
1662457500000|2022-09-06 09:45:00|50.94|49.54|50.82|49.42|50.98|49.58|50.8|49.4|144
1662457800000|2022-09-06 09:50:00|50.83|49.43|50.82|49.42|50.85|49.45|50.73|49.33|92
1662458100000|2022-09-06 09:55:00|50.83|49.43|50.88|49.48|50.88|49.48|50.8|49.4|94
1662458400000|2022-09-06 10:00:00|50.87|49.47|50.77|49.37|50.87|49.47|50.72|49.32|183
1662458700000|2022-09-06 10:05:00|50.78|49.38|50.71|49.31|50.78|49.38|50.67|49.27|129
1662459000000|2022-09-06 10:10:00|50.72|49.32|50.82|49.42|50.83|49.43|50.71|49.31|148
1662459300000|2022-09-06 10:15:00|50.83|49.43|50.83|49.43|50.84|49.44|50.79|49.39|99
1662459600000|2022-09-06 10:20:00|50.82|49.42|50.84|49.44|50.86|49.46|50.78|49.38|72
1662459900000|2022-09-06 10:25:00|50.83|49.43|50.73|49.33|50.84|49.44|50.7|49.3|140
1662460200000|2022-09-06 10:30:00|50.72|49.32|50.7|49.3|50.72|49.32|50.64|49.24|89
1662460500000|2022-09-06 10:35:00|50.69|49.29|50.67|49.27|50.71|49.31|50.64|49.24|93
1662460800000|2022-09-06 10:40:00|50.68|49.28|50.7|49.3|50.72|49.32|50.65|49.25|89
1662461100000|2022-09-06 10:45:00|50.71|49.31|50.86|49.46|50.9|49.5|50.7|49.3|173
1662461400000|2022-09-06 10:50:00|50.85|49.45|50.96|49.56|50.98|49.58|50.85|49.45|130
1662461700000|2022-09-06 10:55:00|50.97|49.57|50.95|49.55|50.97|49.57|50.87|49.47|110
1662462000000|2022-09-06 11:00:00|50.96|49.56|50.91|49.51|50.97|49.57|50.88|49.48|72
1662462300000|2022-09-06 11:05:00|50.9|49.5|50.98|49.58|51|49.6|50.87|49.47|154
1662462600000|2022-09-06 11:10:00|50.97|49.57|50.91|49.51|50.98|49.58|50.89|49.49|143
1662462900000|2022-09-06 11:15:00|50.92|49.52|50.84|49.44|50.94|49.54|50.84|49.44|63
1662463200000|2022-09-06 11:20:00|50.83|49.43|50.5|49.1|50.95|49.55|50.38|48.98|223
1662463500000|2022-09-06 11:25:00|50.49|49.09|50.64|49.24|50.67|49.27|50.49|49.09|178
1662463800000|2022-09-06 11:30:00|50.65|49.25|50.69|49.29|50.73|49.33|50.63|49.23|139
1662464100000|2022-09-06 11:35:00|50.68|49.28|50.62|49.22|50.71|49.31|50.62|49.22|123
1662464400000|2022-09-06 11:40:00|50.61|49.21|50.67|49.27|50.69|49.29|50.54|49.14|157
1662464700000|2022-09-06 11:45:00|50.66|49.26|50.64|49.24|50.72|49.32|50.6|49.2|67
1662465000000|2022-09-06 11:50:00|50.65|49.25|50.71|49.31|50.72|49.32|50.64|49.24|111
1662465300000|2022-09-06 11:55:00|50.72|49.32|50.77|49.37|50.83|49.43|50.71|49.31|165
1662465600000|2022-09-06 12:00:00|50.78|49.38|50.67|49.27|50.79|49.39|50.64|49.24|195
1662465900000|2022-09-06 12:05:00|50.66|49.26|50.79|49.39|50.8|49.4|50.65|49.25|163
1662466200000|2022-09-06 12:10:00|50.8|49.4|50.7|49.3|50.87|49.47|50.67|49.27|176
1662466500000|2022-09-06 12:15:00|50.71|49.31|50.69|49.29|50.73|49.33|50.65|49.25|175
1662466800000|2022-09-06 12:20:00|50.7|49.3|50.68|49.28|50.73|49.33|50.66|49.26|151
1662467100000|2022-09-06 12:25:00|50.69|49.29|50.52|49.12|50.73|49.33|50.5|49.1|150
1662467400000|2022-09-06 12:30:00|50.51|49.11|50.43|49.03|50.53|49.13|50.38|48.98|170
1662467700000|2022-09-06 12:35:00|50.44|49.04|50.47|49.07|50.49|49.09|50.43|49.03|126
1662468000000|2022-09-06 12:40:00|50.46|49.06|50.55|49.15|50.55|49.15|50.45|49.05|153
1662468300000|2022-09-06 12:45:00|50.54|49.14|50.52|49.12|50.55|49.15|50.44|49.04|170
1662468600000|2022-09-06 12:50:00|50.51|49.11|50.45|49.05|50.55|49.15|50.45|49.05|153
1662468900000|2022-09-06 12:55:00|50.46|49.06|50.26|48.86|50.46|49.06|50.26|48.86|127
1662469200000|2022-09-06 13:00:00|50.25|48.85|50.37|48.97|50.39|48.99|50.2|48.8|154
1662469500000|2022-09-06 13:05:00|50.36|48.96|50.31|48.91|50.37|48.97|50.26|48.86|129
1662469800000|2022-09-06 13:10:00|50.32|48.92|50.39|48.99|50.4|49|50.31|48.91|166
1662470100000|2022-09-06 13:15:00|50.38|48.98|50.43|49.03|50.47|49.07|50.38|48.98|94
1662470400000|2022-09-06 13:20:00|50.42|49.02|50.39|48.99|50.43|49.03|50.33|48.93|105
1662470700000|2022-09-06 13:25:00|50.38|48.98|50.22|48.82|50.39|48.99|50.18|48.78|193
1662471000000|2022-09-06 13:30:00|50.23|48.83|50.19|48.79|50.42|49.02|50.12|48.72|277
1662471300000|2022-09-06 13:35:00|50.18|48.78|50.2|48.8|50.33|48.93|50.17|48.77|295
1662471600000|2022-09-06 13:40:00|50.21|48.81|50.27|48.87|50.35|48.95|50.17|48.77|231
1662471900000|2022-09-06 13:45:00|50.26|48.86|50.21|48.81|50.33|48.93|50.19|48.79|224
1662472200000|2022-09-06 13:50:00|50.2|48.8|50.09|48.69|50.23|48.83|50.08|48.68|220
1662472500000|2022-09-06 13:55:00|50.08|48.68|49.98|48.58|50.08|48.68|49.66|48.26|302
1662472800000|2022-09-06 14:00:00|49.95|48.55|49.75|48.35|50.01|48.61|49.58|48.18|299
1662473100000|2022-09-06 14:05:00|49.73|48.33|49.7|48.3|49.83|48.43|49.62|48.22|300
1662473400000|2022-09-06 14:10:00|49.69|48.29|49.87|48.47|49.9|48.5|49.55|48.15|280
1662473700000|2022-09-06 14:15:00|49.86|48.46|49.92|48.52|49.96|48.56|49.73|48.33|246
1662474000000|2022-09-06 14:20:00|49.93|48.53|49.89|48.49|49.96|48.56|49.82|48.42|233
1662474300000|2022-09-06 14:25:00|49.9|48.5|50.06|48.66|50.13|48.73|49.82|48.42|257
1662474600000|2022-09-06 14:30:00|50.07|48.67|50.04|48.64|50.08|48.68|49.96|48.56|174
1662474900000|2022-09-06 14:35:00|50.05|48.65|50.17|48.77|50.21|48.81|49.98|48.58|188
1662475200000|2022-09-06 14:40:00|50.18|48.78|50.18|48.78|50.37|48.97|50.18|48.78|220
1662475500000|2022-09-06 14:45:00|50.19|48.79|50.09|48.69|50.24|48.84|50.09|48.69|195
1662475800000|2022-09-06 14:50:00|50.1|48.7|50.17|48.77|50.26|48.86|50.07|48.67|218
1662476100000|2022-09-06 14:55:00|50.16|48.76|50.27|48.87|50.33|48.93|50.16|48.76|185
1662476400000|2022-09-06 15:00:00|50.28|48.88|50.23|48.83|50.29|48.89|50.2|48.8|198
1662476700000|2022-09-06 15:05:00|50.22|48.82|50.31|48.91|50.35|48.95|50.19|48.79|199
1662477000000|2022-09-06 15:10:00|50.3|48.9|50.17|48.77|50.33|48.93|50.15|48.75|182
1662477300000|2022-09-06 15:15:00|50.18|48.78|50.14|48.74|50.2|48.8|50.07|48.67|253
1662477600000|2022-09-06 15:20:00|50.13|48.73|50.17|48.77|50.26|48.86|50.11|48.71|180
1662477900000|2022-09-06 15:25:00|50.16|48.76|50.16|48.76|50.23|48.83|50.08|48.68|170
1662478200000|2022-09-06 15:30:00|50.17|48.77|50.22|48.82|50.31|48.91|50.08|48.68|241
1662478500000|2022-09-06 15:35:00|50.23|48.83|50.19|48.79|50.25|48.85|50.14|48.74|174
1662478800000|2022-09-06 15:40:00|50.18|48.78|50.21|48.81|50.32|48.92|50.16|48.76|158
1662479100000|2022-09-06 15:45:00|50.22|48.82|50.18|48.78|50.26|48.86|50.15|48.75|183
1662479400000|2022-09-06 15:50:00|50.19|48.79|50.3|48.9|50.34|48.94|50.16|48.76|158
1662479700000|2022-09-06 15:55:00|50.29|48.89|50.32|48.92|50.37|48.97|50.26|48.86|144
1662480000000|2022-09-06 16:00:00|50.33|48.93|50.35|48.95|50.39|48.99|50.3|48.9|160
1662480300000|2022-09-06 16:05:00|50.36|48.96|50.16|48.76|50.4|49|50.12|48.72|219
1662480600000|2022-09-06 16:10:00|50.17|48.77|50.23|48.83|50.3|48.9|50.16|48.76|152
1662480900000|2022-09-06 16:15:00|50.22|48.82|50.06|48.66|50.22|48.82|50.06|48.66|110
1662481200000|2022-09-06 16:20:00|50.05|48.65|50.01|48.61|50.09|48.69|49.99|48.59|189
1662481500000|2022-09-06 16:25:00|50|48.6|50.12|48.72|50.13|48.73|49.99|48.59|110
1662481800000|2022-09-06 16:30:00|50.13|48.73|50.13|48.73|50.16|48.76|50.07|48.67|121
1662482100000|2022-09-06 16:35:00|50.14|48.74|50.28|48.88|50.28|48.88|50.14|48.74|181
1662482400000|2022-09-06 16:40:00|50.29|48.89|50.32|48.92|50.32|48.92|50.22|48.82|180
1662482700000|2022-09-06 16:45:00|50.31|48.91|50.26|48.86|50.32|48.92|50.25|48.85|210
1662483000000|2022-09-06 16:50:00|50.27|48.87|50.29|48.89|50.32|48.92|50.23|48.83|154
1662483300000|2022-09-06 16:55:00|50.3|48.9|50.21|48.81|50.33|48.93|50.2|48.8|168
1662483600000|2022-09-06 17:00:00|50.2|48.8|50.06|48.66|50.2|48.8|50.06|48.66|126
1662483900000|2022-09-06 17:05:00|50.07|48.67|49.31|47.91|50.07|48.67|49.2|47.8|471
1662484200000|2022-09-06 17:10:00|49.3|47.9|48.22|46.82|49.36|47.96|47.97|46.57|505
1662484500000|2022-09-06 17:15:00|48.23|46.83|48.26|46.86|48.53|47.13|47.93|46.53|424
1662484800000|2022-09-06 17:20:00|48.25|46.85|48.18|46.78|48.38|46.98|47.73|46.33|450
1662485100000|2022-09-06 17:25:00|48.17|46.77|48.06|46.66|48.24|46.84|47.97|46.57|389
1662485400000|2022-09-06 17:30:00|48.05|46.65|48.19|46.79|48.24|46.84|47.94|46.54|369
1662485700000|2022-09-06 17:35:00|48.18|46.78|47.97|46.57|48.24|46.84|47.93|46.53|325
1662486000000|2022-09-06 17:40:00|47.98|46.58|47.93|46.53|47.98|46.58|47.74|46.34|358
1662486300000|2022-09-06 17:45:00|47.94|46.54|47.73|46.33|47.96|46.56|47.45|46.05|412
1662486600000|2022-09-06 17:50:00|47.72|46.32|47.91|46.51|47.91|46.51|47.65|46.25|318
1662486900000|2022-09-06 17:55:00|47.9|46.5|47.89|46.49|48|46.6|47.85|46.45|289
1662487200000|2022-09-06 18:00:00|47.87|46.47|47.62|46.22|47.89|46.49|47.51|46.11|331
1662487500000|2022-09-06 18:05:00|47.63|46.23|47.6|46.2|47.69|46.29|47.56|46.16|236
1662487800000|2022-09-06 18:10:00|47.61|46.21|47.82|46.42|47.89|46.49|47.61|46.21|257
1662488100000|2022-09-06 18:15:00|47.83|46.43|47.75|46.35|47.89|46.49|47.74|46.34|240
1662488400000|2022-09-06 18:20:00|47.76|46.36|47.73|46.33|47.77|46.37|47.6|46.2|227
1662488700000|2022-09-06 18:25:00|47.76|46.36|47.67|46.27|47.78|46.38|47.61|46.21|228
1662489000000|2022-09-06 18:30:00|47.66|46.26|47.63|46.23|47.73|46.33|47.48|46.08|259
1662489300000|2022-09-06 18:35:00|47.64|46.24|47.62|46.22|47.71|46.31|47.54|46.14|170
1662489600000|2022-09-06 18:40:00|47.63|46.23|47.52|46.12|47.64|46.24|47.43|46.03|220
1662489900000|2022-09-06 18:45:00|47.51|46.11|47.59|46.19|47.6|46.2|47.46|46.06|196
1662490200000|2022-09-06 18:50:00|47.58|46.18|47.67|46.27|47.67|46.27|47.51|46.11|157
1662490500000|2022-09-06 18:55:00|47.66|46.26|47.61|46.21|47.66|46.26|47.55|46.15|157
1662490800000|2022-09-06 19:00:00|47.62|46.22|47.6|46.2|47.62|46.22|47.48|46.08|161
1662491100000|2022-09-06 19:05:00|47.59|46.19|47.74|46.34|47.76|46.36|47.58|46.18|208
1662491400000|2022-09-06 19:10:00|47.75|46.35|47.72|46.32|47.77|46.37|47.66|46.26|202
1662491700000|2022-09-06 19:15:00|47.73|46.33|47.72|46.32|47.76|46.36|47.71|46.31|189
1662492000000|2022-09-06 19:20:00|47.73|46.33|47.75|46.35|47.8|46.4|47.64|46.24|149
1662492300000|2022-09-06 19:25:00|47.74|46.34|47.64|46.24|47.78|46.38|47.61|46.21|221
1662492600000|2022-09-06 19:30:00|47.63|46.23|47.38|45.98|47.64|46.24|47.12|45.72|372
1662492900000|2022-09-06 19:35:00|47.36|45.96|47.51|46.11|47.57|46.17|47.35|45.95|181
1662493200000|2022-09-06 19:40:00|47.5|46.1|47.53|46.13|47.55|46.15|47.44|46.04|166
1662493500000|2022-09-06 19:45:00|47.52|46.12|47.61|46.21|47.61|46.21|47.48|46.08|176
1662493800000|2022-09-06 19:50:00|47.6|46.2|47.49|46.09|47.6|46.2|47.44|46.04|155
1662494100000|2022-09-06 19:55:00|47.48|46.08|47.39|45.99|47.48|46.08|47.34|45.94|201
1662494400000|2022-09-06 20:00:00|47.4|46|47.18|45.78|47.4|46|47.16|45.76|216
1662494700000|2022-09-06 20:05:00|47.19|45.79|46.9|45.5|47.27|45.87|46.72|45.32|246
1662495000000|2022-09-06 20:10:00|46.91|45.51|47|45.6|47.07|45.67|46.82|45.42|309
1662495300000|2022-09-06 20:15:00|46.99|45.59|47.11|45.71|47.21|45.81|46.99|45.59|211
1662495600000|2022-09-06 20:20:00|47.13|45.73|47.14|45.74|47.17|45.77|47.08|45.68|141
1662495900000|2022-09-06 20:25:00|47.15|45.75|47.15|45.75|47.19|45.79|47.11|45.71|113
1662496200000|2022-09-06 20:30:00|47.14|45.74|47.18|45.78|47.19|45.79|47.11|45.71|141
1662496500000|2022-09-06 20:35:00|47.17|45.77|47.23|45.83|47.24|45.84|47.17|45.77|73
1662496800000|2022-09-06 20:40:00|47.22|45.82|47.28|45.88|47.3|45.9|47.18|45.78|200
1662497100000|2022-09-06 20:45:00|47.27|45.87|47.33|45.93|47.33|45.93|47.23|45.83|222
1662497400000|2022-09-06 20:50:00|47.32|45.92|47.33|45.93|47.35|45.95|47.28|45.88|148
1662497700000|2022-09-06 20:55:00|47.32|45.92|47.25|45.85|47.34|45.94|47.21|45.81|139
1662498000000|2022-09-06 21:00:00|47.26|45.86|47.31|45.91|47.33|45.93|47.2|45.8|82
1662498300000|2022-09-06 21:05:00|47.3|45.9|47.3|45.9|47.32|45.92|47.29|45.89|27
1662498600000|2022-09-06 21:10:00|47.31|45.91|47.3|45.9|47.32|45.92|47.25|45.85|118
1662498900000|2022-09-06 21:15:00|47.29|45.89|47.24|45.84|47.3|45.9|47.22|45.82|126
1662499200000|2022-09-06 21:20:00|47.23|45.83|47.28|45.88|47.28|45.88|47.21|45.81|78
1662499500000|2022-09-06 21:25:00|47.27|45.87|47.27|45.87|47.3|45.9|47.25|45.85|35
1662499800000|2022-09-06 21:30:00|47.26|45.86|47.25|45.85|47.26|45.86|47.14|45.74|96
1662500100000|2022-09-06 21:35:00|47.24|45.84|47.26|45.86|47.28|45.88|47.16|45.76|85
1662500400000|2022-09-06 21:40:00|47.27|45.87|47.17|45.77|47.28|45.88|47.17|45.77|64
1662500700000|2022-09-06 21:45:00|47.16|45.76|47.11|45.71|47.17|45.77|47.07|45.67|119
1662501000000|2022-09-06 21:50:00|47.12|45.72|47.21|45.81|47.21|45.81|47.09|45.69|78
1662501300000|2022-09-06 21:55:00|47.22|45.82|47.15|45.75|47.23|45.83|47.12|45.72|109
1662501600000|2022-09-06 22:00:00|47.14|45.74|47.1|45.7|47.14|45.74|46.88|45.48|158
1662501900000|2022-09-06 22:05:00|47.09|45.69|47.05|45.65|47.09|45.69|47|45.6|85
1662502200000|2022-09-06 22:10:00|47.04|45.64|47.09|45.69|47.1|45.7|47|45.6|99
1662502500000|2022-09-06 22:15:00|47.08|45.68|47.09|45.69|47.1|45.7|47.01|45.61|132
1662502800000|2022-09-06 22:20:00|47.08|45.68|47.11|45.71|47.12|45.72|47.04|45.64|66
1662503100000|2022-09-06 22:25:00|47.1|45.7|47.16|45.76|47.2|45.8|47.08|45.68|101
1662503400000|2022-09-06 22:30:00|47.17|45.77|47.26|45.86|47.27|45.87|47.09|45.69|113
1662503700000|2022-09-06 22:35:00|47.27|45.87|47.32|45.92|47.34|45.94|47.25|45.85|106
1662504000000|2022-09-06 22:40:00|47.33|45.93|47.37|45.97|47.38|45.98|47.3|45.9|115
1662504300000|2022-09-06 22:45:00|47.36|45.96|47.46|46.06|47.51|46.11|47.35|45.95|127
1662504600000|2022-09-06 22:50:00|47.47|46.07|47.15|46.45|47.52|46.45|47.09|46.04|67
1662504900000|2022-09-06 22:55:00|47.14|46.44|47.09|46.39|47.17|46.47|47.09|46.39|46
1662505200000|2022-09-06 23:00:00|47.1|46.4|46.95|46.25|47.1|46.4|46.95|46.25|71
1662505500000|2022-09-06 23:05:00|46.94|46.24|46.85|46.15|47.01|46.31|46.85|46.15|48
1662505800000|2022-09-06 23:10:00|46.84|46.14|47.2|45.8|47.25|46.16|46.81|45.77|101
1662506100000|2022-09-06 23:15:00|47.19|45.79|47.1|45.7|47.21|45.81|47.08|45.68|146
1662506400000|2022-09-06 23:20:00|47.11|45.71|47.2|45.8|47.23|45.83|47.1|45.7|118
1662506700000|2022-09-06 23:25:00|47.21|45.81|47.12|45.72|47.22|45.82|47.11|45.71|108
1662507000000|2022-09-06 23:30:00|47.13|45.73|47.07|45.67|47.16|45.76|47.05|45.65|139
1662507300000|2022-09-06 23:35:00|47.06|45.66|46.99|45.59|47.08|45.68|46.89|45.49|213
1662507600000|2022-09-06 23:40:00|46.98|45.58|47.03|45.63|47.05|45.65|46.94|45.54|132
1662507900000|2022-09-06 23:45:00|47.04|45.64|47.04|45.64|47.07|45.67|46.98|45.58|109
1662508200000|2022-09-06 23:50:00|47.03|45.63|46.97|45.57|47.09|45.69|46.93|45.53|168
1662508500000|2022-09-06 23:55:00|46.98|45.58|46.96|45.56|46.99|45.59|46.89|45.49|145
1662508800000|2022-09-07 00:00:00|46.95|45.55|47.04|45.64|47.05|45.65|46.76|45.36|278
1662509100000|2022-09-07 00:05:00|47.03|45.63|47.01|45.61|47.1|45.7|46.96|45.56|185
1662509400000|2022-09-07 00:10:00|47|45.6|46.89|45.49|47|45.6|46.88|45.48|156
1662509700000|2022-09-07 00:15:00|46.88|45.48|46.2|44.8|46.94|45.54|46.16|44.76|261
1662510000000|2022-09-07 00:20:00|46.21|44.81|46.3|44.9|46.36|44.96|46.09|44.69|372
1662510300000|2022-09-07 00:25:00|46.28|44.88|46.37|44.97|46.4|45|46.28|44.88|180
1662510600000|2022-09-07 00:30:00|46.36|44.96|46.64|45.24|46.68|45.28|46.35|44.95|219
1662510900000|2022-09-07 00:35:00|46.65|45.25|46.65|45.25|46.73|45.33|46.61|45.21|177
1662511200000|2022-09-07 00:40:00|46.66|45.26|46.65|45.25|46.73|45.33|46.63|45.23|115
1662511500000|2022-09-07 00:45:00|46.64|45.24|46.79|45.39|46.83|45.43|46.64|45.24|171
1662511800000|2022-09-07 00:50:00|46.8|45.4|46.88|45.48|46.94|45.54|46.79|45.39|139
1662512100000|2022-09-07 00:55:00|46.87|45.47|46.83|45.43|46.9|45.5|46.8|45.4|169
1662512400000|2022-09-07 01:00:00|46.84|45.44|46.82|45.42|46.84|45.44|46.77|45.37|116
1662512700000|2022-09-07 01:05:00|46.81|45.41|46.75|45.35|46.85|45.45|46.75|45.35|73
1662513000000|2022-09-07 01:10:00|46.74|45.34|46.78|45.38|46.81|45.41|46.73|45.33|57
1662513300000|2022-09-07 01:15:00|46.79|45.39|46.75|45.35|46.82|45.42|46.72|45.32|97
1662513600000|2022-09-07 01:20:00|46.74|45.34|46.67|45.27|46.75|45.35|46.66|45.26|112
1662513900000|2022-09-07 01:25:00|46.68|45.28|46.62|45.22|46.69|45.29|46.6|45.2|98
1662514200000|2022-09-07 01:30:00|46.61|45.21|46.73|45.33|46.74|45.34|46.6|45.2|162
1662514500000|2022-09-07 01:35:00|46.74|45.34|46.67|45.27|46.77|45.37|46.64|45.24|89
1662514800000|2022-09-07 01:40:00|46.68|45.28|46.48|45.08|46.68|45.28|46.4|45|119
1662515100000|2022-09-07 01:45:00|46.47|45.07|46.67|45.27|46.69|45.29|46.47|45.07|158
1662515400000|2022-09-07 01:50:00|46.68|45.28|46.68|45.28|46.71|45.31|46.63|45.23|92
1662515700000|2022-09-07 01:55:00|46.67|45.27|46.64|45.24|46.68|45.28|46.61|45.21|59
1662516000000|2022-09-07 02:00:00|46.65|45.25|46.68|45.28|46.74|45.34|46.62|45.22|94
1662516300000|2022-09-07 02:05:00|46.67|45.27|46.62|45.22|46.67|45.27|46.41|45.01|187
1662516600000|2022-09-07 02:10:00|46.61|45.21|46.27|45.57|46.61|45.57|46.21|45.02|158
1662516900000|2022-09-07 02:15:00|46.28|45.58|46.17|45.47|46.35|45.65|46.14|45.44|93
1662517200000|2022-09-07 02:20:00|46.18|45.48|45.92|45.22|46.34|45.64|45.9|45.2|195
1662517500000|2022-09-07 02:25:00|45.93|45.23|46.39|44.99|46.39|45.23|45.78|44.79|290
1662517800000|2022-09-07 02:30:00|46.4|45|46.48|45.08|46.67|45.27|46.39|44.99|241
1662518100000|2022-09-07 02:35:00|46.49|45.09|46.43|45.03|46.57|45.17|46.38|44.98|155
1662518400000|2022-09-07 02:40:00|46.45|45.05|46.37|44.97|46.49|45.09|46.35|44.95|154
1662518700000|2022-09-07 02:45:00|46.36|44.96|46.3|44.9|46.44|45.04|46.28|44.88|132
1662519000000|2022-09-07 02:50:00|46.31|44.91|46.2|44.8|46.34|44.94|46.16|44.76|130
1662519300000|2022-09-07 02:55:00|46.19|44.79|46.21|44.81|46.27|44.87|46.15|44.75|141
1662519600000|2022-09-07 03:00:00|46.22|44.82|46.31|44.91|46.34|44.94|46.18|44.78|132
1662519900000|2022-09-07 03:05:00|46.3|44.9|46.35|44.95|46.35|44.95|46.24|44.84|106
1662520200000|2022-09-07 03:10:00|46.34|44.94|46.32|44.92|46.35|44.95|46.24|44.84|169
1662520500000|2022-09-07 03:15:00|46.31|44.91|45.94|45.24|46.33|45.24|45.9|44.85|92
1662520800000|2022-09-07 03:20:00|45.95|45.25|46.56|45.16|46.57|45.53|45.95|45.14|95
1662521100000|2022-09-07 03:25:00|46.55|45.15|46.58|45.18|46.61|45.21|46.45|45.05|179
1662521400000|2022-09-07 03:30:00|46.57|45.17|46.54|45.14|46.63|45.23|46.48|45.08|149
1662521700000|2022-09-07 03:35:00|46.55|45.15|46.59|45.19|46.61|45.21|46.54|45.14|112
1662522000000|2022-09-07 03:40:00|46.6|45.2|46.6|45.2|46.61|45.21|46.56|45.16|125
1662522300000|2022-09-07 03:45:00|46.59|45.19|46.65|45.25|46.69|45.29|46.57|45.17|116
1662522600000|2022-09-07 03:50:00|46.66|45.26|46.71|45.31|46.72|45.32|46.65|45.25|121
1662522900000|2022-09-07 03:55:00|46.7|45.3|46.71|45.31|46.72|45.32|46.62|45.22|138
1662523200000|2022-09-07 04:00:00|46.7|45.3|46.64|45.24|46.7|45.3|46.58|45.18|150
1662523500000|2022-09-07 04:05:00|46.65|45.25|46.67|45.27|46.69|45.29|46.61|45.21|121
1662523800000|2022-09-07 04:10:00|46.68|45.28|46.62|45.22|46.7|45.3|46.6|45.2|100
1662524100000|2022-09-07 04:15:00|46.61|45.21|46.63|45.23|46.7|45.3|46.53|45.13|102
1662524400000|2022-09-07 04:20:00|46.64|45.24|46.57|45.17|46.64|45.24|46.4|45|161
1662524700000|2022-09-07 04:25:00|46.58|45.18|46.58|45.18|46.62|45.22|46.54|45.14|84
1662525000000|2022-09-07 04:30:00|46.59|45.19|46.5|45.1|46.59|45.19|46.46|45.06|69
1662525300000|2022-09-07 04:35:00|46.51|45.11|46.3|45.6|46.69|45.6|46.29|45.1|144
1662525600000|2022-09-07 04:40:00|46.31|45.61|46.67|45.27|46.68|45.63|46.29|45.27|51
1662525900000|2022-09-07 04:45:00|46.66|45.26|46.68|45.28|46.68|45.64|46.28|45.21|88
1662526200000|2022-09-07 04:50:00|46.69|45.29|46.61|45.21|46.7|45.3|46.58|45.18|62
1662526500000|2022-09-07 04:55:00|46.6|45.2|46.63|45.23|46.64|45.24|46.6|45.2|77
1662526800000|2022-09-07 05:00:00|46.62|45.22|46.61|45.21|46.64|45.24|46.54|45.14|137
1662527100000|2022-09-07 05:05:00|46.62|45.22|46.63|45.23|46.66|45.6|46.24|45.2|106
1662527400000|2022-09-07 05:10:00|46.65|45.25|46.63|45.23|46.65|45.25|46.57|45.17|69
1662527700000|2022-09-07 05:15:00|46.62|45.22|46.61|45.21|46.65|45.25|46.54|45.14|122
1662528000000|2022-09-07 05:20:00|46.62|45.22|46.61|45.21|46.66|45.26|46.6|45.2|62
1662528300000|2022-09-07 05:25:00|46.6|45.2|46.61|45.21|46.63|45.23|46.59|45.19|34
1662528600000|2022-09-07 05:30:00|46.6|45.2|46.68|45.28|46.69|45.29|46.59|45.19|104
1662528900000|2022-09-07 05:35:00|46.69|45.29|46.71|45.31|46.72|45.32|46.65|45.25|73
1662529200000|2022-09-07 05:40:00|46.72|45.32|46.77|45.37|46.78|45.38|46.7|45.3|129
1662529500000|2022-09-07 05:45:00|46.78|45.38|46.78|45.38|46.82|45.42|46.71|45.31|116
1662529800000|2022-09-07 05:50:00|46.77|45.37|46.74|45.34|46.79|45.39|46.73|45.33|81
1662530100000|2022-09-07 05:55:00|46.75|45.35|46.79|45.39|46.79|45.39|46.67|45.27|106
1662530400000|2022-09-07 06:00:00|46.78|45.38|46.74|45.34|46.8|45.4|46.71|45.31|73
1662530700000|2022-09-07 06:05:00|46.75|45.35|46.87|45.47|46.88|45.48|46.75|45.35|119
1662531000000|2022-09-07 06:10:00|46.88|45.48|46.98|45.58|47|45.6|46.83|45.43|92
1662531300000|2022-09-07 06:15:00|46.99|45.59|46.86|45.46|46.99|45.59|46.79|45.39|103
1662531600000|2022-09-07 06:20:00|46.85|45.45|46.84|45.44|46.86|45.46|46.81|45.41|116
1662531900000|2022-09-07 06:25:00|46.83|45.43|46.91|45.51|46.93|45.53|46.8|45.4|114
1662532200000|2022-09-07 06:30:00|46.9|45.5|46.9|45.5|46.92|45.52|46.84|45.44|75
1662532500000|2022-09-07 06:35:00|46.89|45.49|47.04|45.64|47.04|45.64|46.85|45.45|114
1662532800000|2022-09-07 06:40:00|47.03|45.63|47.13|45.73|47.13|45.73|47.02|45.62|170
1662533100000|2022-09-07 06:45:00|47.12|45.72|47.09|45.69|47.22|45.82|47.09|45.69|186
1662533400000|2022-09-07 06:50:00|47.08|45.68|47.05|45.65|47.12|45.72|47.05|45.65|94
1662533700000|2022-09-07 06:55:00|47.06|45.66|47.02|45.62|47.08|45.68|47.01|45.61|85
1662534000000|2022-09-07 07:00:00|47.03|45.63|47.03|45.63|47.06|45.66|46.91|45.51|189
1662534300000|2022-09-07 07:05:00|47.02|45.62|47.04|45.64|47.11|45.71|47.02|45.62|106
1662534600000|2022-09-07 07:10:00|47.03|45.63|47.09|45.69|47.11|45.71|46.98|45.58|177
1662534900000|2022-09-07 07:15:00|47.08|45.68|47.13|45.73|47.14|45.74|47.06|45.66|126
1662535200000|2022-09-07 07:20:00|47.14|45.74|46.95|45.55|47.15|45.75|46.94|45.54|184
1662535500000|2022-09-07 07:25:00|46.96|45.56|47.02|45.62|47.06|45.66|46.96|45.56|133
1662535800000|2022-09-07 07:30:00|47.03|45.63|47.01|45.61|47.07|45.67|46.95|45.55|135
1662536100000|2022-09-07 07:35:00|47|45.6|47.01|45.61|47.04|45.64|46.98|45.58|85
1662536400000|2022-09-07 07:40:00|47|45.6|47.02|45.62|47.04|45.64|46.97|45.57|96
1662536700000|2022-09-07 07:45:00|47.01|45.61|47.12|45.72|47.12|45.72|47.01|45.61|106
1662537000000|2022-09-07 07:50:00|47.13|45.73|47.09|45.69|47.13|45.73|47.04|45.64|86
1662537300000|2022-09-07 07:55:00|47.1|45.7|47.17|45.77|47.19|45.79|47.09|45.69|64
1662537600000|2022-09-07 08:00:00|47.18|45.78|47.25|45.85|47.27|45.87|47.16|45.76|118
1662537900000|2022-09-07 08:05:00|47.24|45.84|47.21|45.81|47.3|45.9|47.17|45.77|137
1662538200000|2022-09-07 08:10:00|47.2|45.8|47.21|45.81|47.23|45.83|47.19|45.79|86
1662538500000|2022-09-07 08:15:00|47.2|45.8|47.19|45.79|47.21|45.81|47.15|45.75|61
1662538800000|2022-09-07 08:20:00|47.17|45.77|47.15|45.75|47.17|45.77|47.11|45.71|49
1662539100000|2022-09-07 08:25:00|47.16|45.76|47.19|45.79|47.21|45.81|47.15|45.75|78
1662539400000|2022-09-07 08:30:00|47.18|45.78|47.22|45.82|47.22|45.82|47.18|45.78|64
1662539700000|2022-09-07 08:35:00|47.21|45.81|47.19|45.79|47.24|45.84|47.18|45.78|73
1662540000000|2022-09-07 08:40:00|47.18|45.78|47.19|45.79|47.19|45.79|47.15|45.75|30
1662540300000|2022-09-07 08:45:00|47.2|45.8|47.16|45.76|47.2|45.8|47.15|45.75|38
1662540600000|2022-09-07 08:50:00|47.17|45.77|47.18|45.78|47.22|45.82|47.14|45.74|132
1662540900000|2022-09-07 08:55:00|47.17|45.77|47.11|45.71|47.18|45.78|47.11|45.71|79
1662541200000|2022-09-07 09:00:00|47.12|45.72|47.05|45.65|47.19|45.79|47.01|45.61|140
1662541500000|2022-09-07 09:05:00|47.06|45.66|47.01|45.61|47.08|45.68|46.95|45.55|103
1662541800000|2022-09-07 09:10:00|47|45.6|47.01|45.61|47.05|45.65|46.99|45.59|86
1662542100000|2022-09-07 09:15:00|47.02|45.62|47.03|45.63|47.04|45.64|46.99|45.59|72
1662542400000|2022-09-07 09:20:00|47.04|45.64|47.02|45.62|47.05|45.65|47.01|45.61|55
1662542700000|2022-09-07 09:25:00|47.03|45.63|47.01|45.61|47.04|45.64|46.99|45.59|100
1662543000000|2022-09-07 09:30:00|46.99|45.59|46.89|45.49|47.02|45.62|46.87|45.47|99
1662543300000|2022-09-07 09:35:00|46.9|45.5|46.76|45.36|46.91|45.51|46.72|45.32|113
1662543600000|2022-09-07 09:40:00|46.75|45.35|46.83|45.43|46.85|45.45|46.75|45.35|165
1662543900000|2022-09-07 09:45:00|46.84|45.44|46.88|45.48|46.91|45.51|46.81|45.41|64
1662544200000|2022-09-07 09:50:00|46.89|45.49|46.9|45.5|46.92|45.52|46.86|45.46|64
1662544500000|2022-09-07 09:55:00|46.91|45.51|46.86|45.46|46.93|45.53|46.86|45.46|125
1662544800000|2022-09-07 10:00:00|46.87|45.47|46.87|45.47|46.96|45.56|46.87|45.47|64
1662545100000|2022-09-07 10:05:00|46.88|45.48|46.8|45.4|46.9|45.5|46.8|45.4|63
1662545400000|2022-09-07 10:10:00|46.81|45.41|46.84|45.44|46.85|45.45|46.8|45.4|60
1662545700000|2022-09-07 10:15:00|46.85|45.45|46.82|45.42|46.87|45.47|46.79|45.39|65
1662546000000|2022-09-07 10:20:00|46.81|45.41|46.89|45.49|46.91|45.51|46.8|45.4|103
1662546300000|2022-09-07 10:25:00|46.88|45.48|46.97|45.57|47.03|45.63|46.88|45.48|165
1662546600000|2022-09-07 10:30:00|46.96|45.56|46.97|45.57|47|45.6|46.94|45.54|102
1662546900000|2022-09-07 10:35:00|46.98|45.58|46.98|45.58|47|45.6|46.94|45.54|99
1662547200000|2022-09-07 10:40:00|46.97|45.57|46.97|45.57|46.98|45.58|46.93|45.53|62
1662547500000|2022-09-07 10:45:00|46.98|45.58|46.95|45.55|46.99|45.59|46.95|45.55|50
1662547800000|2022-09-07 10:50:00|46.94|45.54|47.02|45.62|47.03|45.63|46.94|45.54|39
1662548100000|2022-09-07 10:55:00|47.03|45.63|46.97|45.57|47.03|45.63|46.95|45.55|83
1662548400000|2022-09-07 11:00:00|46.98|45.58|46.97|45.57|47.01|45.61|46.96|45.56|47
1662548700000|2022-09-07 11:05:00|46.96|45.56|46.93|45.53|47.03|45.63|46.84|45.44|92
1662549000000|2022-09-07 11:10:00|46.92|45.52|46.9|45.5|47.01|45.61|46.9|45.5|134
1662549300000|2022-09-07 11:15:00|46.91|45.51|46.94|45.54|46.94|45.54|46.89|45.49|57
1662549600000|2022-09-07 11:20:00|46.93|45.53|47.02|45.62|47.03|45.63|46.92|45.52|72
1662549900000|2022-09-07 11:25:00|47.01|45.61|47.01|45.61|47.04|45.64|46.98|45.58|35
1662550200000|2022-09-07 11:30:00|47|45.6|47.01|45.61|47.07|45.67|47|45.6|51
1662550500000|2022-09-07 11:35:00|47|45.6|46.89|45.49|47.13|45.73|46.87|45.47|143
1662550800000|2022-09-07 11:40:00|46.88|45.48|46.98|45.58|47|45.6|46.87|45.47|184
1662551100000|2022-09-07 11:45:00|46.97|45.57|46.89|45.49|46.99|45.59|46.89|45.49|81
1662551400000|2022-09-07 11:50:00|46.9|45.5|46.9|45.5|46.92|45.52|46.88|45.48|45
1662551700000|2022-09-07 11:55:00|46.91|45.51|46.88|45.48|46.94|45.54|46.86|45.46|82
1662552000000|2022-09-07 12:00:00|46.89|45.49|46.89|45.49|46.95|45.55|46.86|45.46|89
1662552300000|2022-09-07 12:05:00|46.88|45.48|46.77|45.37|46.88|45.48|46.75|45.35|90
1662552600000|2022-09-07 12:10:00|46.76|45.36|46.59|45.19|46.76|45.36|46.5|45.1|159
1662552900000|2022-09-07 12:15:00|46.58|45.18|46.58|45.18|46.6|45.2|46.42|45.02|155
1662553200000|2022-09-07 12:20:00|46.59|45.19|46.57|45.17|46.72|45.32|46.56|45.16|143
1662553500000|2022-09-07 12:25:00|46.56|45.16|46.49|45.09|46.57|45.17|46.43|45.03|73
1662553800000|2022-09-07 12:30:00|46.5|45.1|46.6|45.2|46.66|45.26|46.5|45.1|150
1662554100000|2022-09-07 12:35:00|46.59|45.19|46.72|45.32|46.72|45.32|46.59|45.19|128
1662554400000|2022-09-07 12:40:00|46.71|45.31|46.67|45.27|46.71|45.31|46.64|45.24|35
1662554700000|2022-09-07 12:45:00|46.68|45.28|46.68|45.28|46.7|45.3|46.62|45.22|88
1662555000000|2022-09-07 12:50:00|46.67|45.27|46.73|45.33|46.74|45.34|46.6|45.2|92
1662555300000|2022-09-07 12:55:00|46.74|45.34|46.76|45.36|46.76|45.36|46.7|45.3|95
1662555600000|2022-09-07 13:00:00|46.77|45.37|47.13|45.73|47.21|45.81|46.76|45.36|257
1662555900000|2022-09-07 13:05:00|47.15|45.75|47.19|45.79|47.37|45.97|47.1|45.7|230
1662556200000|2022-09-07 13:10:00|47.18|45.78|47.12|45.72|47.21|45.81|47.02|45.62|166
1662556500000|2022-09-07 13:15:00|47.13|45.73|47.16|45.76|47.23|45.83|47.12|45.72|163
1662556800000|2022-09-07 13:20:00|47.15|45.75|47.27|45.87|47.33|45.93|47.15|45.75|146
1662557100000|2022-09-07 13:25:00|47.26|45.86|47.23|45.83|47.31|45.91|47.17|45.77|139
1662557400000|2022-09-07 13:30:00|47.24|45.84|47.38|45.98|47.39|45.99|47.24|45.84|275
1662557700000|2022-09-07 13:35:00|47.39|45.99|47.45|46.05|47.54|46.14|47.37|45.97|285
1662558000000|2022-09-07 13:40:00|47.44|46.04|47.25|45.85|47.5|46.1|47.2|45.8|241
1662558300000|2022-09-07 13:45:00|47.26|45.86|47.32|45.92|47.41|46.01|47.19|45.79|214
1662558600000|2022-09-07 13:50:00|47.33|45.93|47.18|45.78|47.33|45.93|47.16|45.76|173
1662558900000|2022-09-07 13:55:00|47.17|45.77|47.13|45.73|47.23|45.83|47.12|45.72|145
1662559200000|2022-09-07 14:00:00|47.12|45.72|47.18|45.78|47.18|45.78|47.06|45.66|227
1662559500000|2022-09-07 14:05:00|47.19|45.79|47.23|45.83|47.28|45.88|47.15|45.75|171
1662559800000|2022-09-07 14:10:00|47.22|45.82|47.15|45.75|47.27|45.87|47.15|45.75|189
1662560100000|2022-09-07 14:15:00|47.14|45.74|47.2|45.8|47.22|45.82|47.07|45.67|137
1662560400000|2022-09-07 14:20:00|47.21|45.81|47.21|45.81|47.27|45.87|47.17|45.77|174
1662560700000|2022-09-07 14:25:00|47.2|45.8|47.35|45.95|47.37|45.97|47.18|45.78|208
1662561000000|2022-09-07 14:30:00|47.36|45.96|47.43|46.03|47.51|46.11|47.35|45.95|206
1662561300000|2022-09-07 14:35:00|47.42|46.02|47.34|45.94|47.49|46.09|47.31|45.91|218
1662561600000|2022-09-07 14:40:00|47.33|45.93|47.39|45.99|47.42|46.02|47.31|45.91|184
1662561900000|2022-09-07 14:45:00|47.38|45.98|47.3|45.9|47.39|45.99|47.26|45.86|138
1662562200000|2022-09-07 14:50:00|47.29|45.89|47.34|45.94|47.37|45.97|47.28|45.88|144
1662562500000|2022-09-07 14:55:00|47.33|45.93|47.26|45.86|47.35|45.95|47.26|45.86|54
1662562800000|2022-09-07 15:00:00|47.25|45.85|47.34|45.94|47.37|45.97|47.19|45.79|166
1662563100000|2022-09-07 15:05:00|47.35|45.95|47.32|45.92|47.38|45.98|47.27|45.87|126
1662563400000|2022-09-07 15:10:00|47.33|45.93|47.34|45.94|47.38|45.98|47.29|45.89|140
1662563700000|2022-09-07 15:15:00|47.33|45.93|47.25|45.85|47.34|45.94|47.21|45.81|140
1662564000000|2022-09-07 15:20:00|47.24|45.84|47.23|45.83|47.26|45.86|47.22|45.82|52
1662564300000|2022-09-07 15:25:00|47.22|45.82|47.09|45.69|47.23|45.83|47.08|45.68|134
1662564600000|2022-09-07 15:30:00|47.1|45.7|47.16|45.76|47.25|45.85|47.1|45.7|160
1662564900000|2022-09-07 15:35:00|47.15|45.75|47.19|45.79|47.21|45.81|47.15|45.75|96
1662565200000|2022-09-07 15:40:00|47.18|45.78|47.11|45.71|47.21|45.81|47.11|45.71|116
1662565500000|2022-09-07 15:45:00|47.12|45.72|47.27|45.87|47.31|45.91|47.11|45.71|145
1662565800000|2022-09-07 15:50:00|47.28|45.88|47.44|46.04|47.45|46.05|47.26|45.86|128
1662566100000|2022-09-07 15:55:00|47.43|46.03|47.43|46.03|47.49|46.09|47.36|45.96|103
1662566400000|2022-09-07 16:00:00|47.42|46.02|47.52|46.12|47.55|46.15|47.41|46.01|193
1662566700000|2022-09-07 16:05:00|47.53|46.13|47.59|46.19|47.65|46.25|47.51|46.11|197
1662567000000|2022-09-07 16:10:00|47.6|46.2|47.53|46.13|47.61|46.21|47.52|46.12|124
1662567300000|2022-09-07 16:15:00|47.54|46.14|47.56|46.16|47.57|46.17|47.48|46.08|104
1662567600000|2022-09-07 16:20:00|47.57|46.17|47.46|46.06|47.57|46.17|47.41|46.01|173
1662567900000|2022-09-07 16:25:00|47.45|46.05|47.5|46.1|47.54|46.14|47.43|46.03|186
1662568200000|2022-09-07 16:30:00|47.51|46.11|47.55|46.15|47.58|46.18|47.46|46.06|157
1662568500000|2022-09-07 16:35:00|47.56|46.16|47.75|46.35|47.78|46.38|47.51|46.11|187
1662568800000|2022-09-07 16:40:00|47.74|46.34|47.57|46.17|47.75|46.35|47.54|46.14|195
1662569100000|2022-09-07 16:45:00|47.58|46.18|47.53|46.13|47.62|46.22|47.51|46.11|136
1662569400000|2022-09-07 16:50:00|47.52|46.12|47.43|46.03|47.53|46.13|47.37|45.97|114
1662569700000|2022-09-07 16:55:00|47.42|46.02|47.47|46.07|47.48|46.08|47.38|45.98|139
1662570000000|2022-09-07 17:00:00|47.48|46.08|47.53|46.13|47.56|46.16|47.46|46.06|114
1662570300000|2022-09-07 17:05:00|47.54|46.14|47.56|46.16|47.7|46.3|47.53|46.13|138
1662570600000|2022-09-07 17:10:00|47.55|46.15|47.59|46.19|47.6|46.2|47.51|46.11|97
1662570900000|2022-09-07 17:15:00|47.58|46.18|47.5|46.1|47.64|46.24|47.48|46.08|168
1662571200000|2022-09-07 17:20:00|47.49|46.09|47.58|46.18|47.61|46.21|47.47|46.07|108
1662571500000|2022-09-07 17:25:00|47.57|46.17|47.54|46.14|47.62|46.22|47.53|46.13|66
1662571800000|2022-09-07 17:30:00|47.53|46.13|47.57|46.17|47.58|46.18|47.5|46.1|108
1662572100000|2022-09-07 17:35:00|47.58|46.18|47.67|46.27|47.7|46.3|47.57|46.17|164
1662572400000|2022-09-07 17:40:00|47.66|46.26|47.83|46.43|47.86|46.46|47.65|46.25|202
1662572700000|2022-09-07 17:45:00|47.84|46.44|47.8|46.4|47.84|46.44|47.74|46.34|162
1662573000000|2022-09-07 17:50:00|47.81|46.41|47.86|46.46|47.9|46.5|47.79|46.39|203
1662573300000|2022-09-07 17:55:00|47.87|46.47|47.79|46.39|47.94|46.54|47.75|46.35|132
1662573600000|2022-09-07 18:00:00|47.8|46.4|47.91|46.51|47.93|46.53|47.8|46.4|124
1662573900000|2022-09-07 18:05:00|47.92|46.52|47.85|46.45|47.95|46.55|47.82|46.42|187
1662574200000|2022-09-07 18:10:00|47.84|46.44|47.84|46.44|47.88|46.48|47.8|46.4|112
1662574500000|2022-09-07 18:15:00|47.83|46.43|47.71|46.31|47.88|46.48|47.71|46.31|111
1662574800000|2022-09-07 18:20:00|47.72|46.32|47.77|46.37|47.79|46.39|47.72|46.32|148
1662575100000|2022-09-07 18:25:00|47.76|46.36|47.76|46.36|47.79|46.39|47.74|46.34|117
1662575400000|2022-09-07 18:30:00|47.77|46.37|47.76|46.36|47.79|46.39|47.69|46.29|190
1662575700000|2022-09-07 18:35:00|47.75|46.35|47.84|46.44|47.84|46.44|47.71|46.31|150
1662576000000|2022-09-07 18:40:00|47.83|46.43|47.76|46.36|47.84|46.44|47.74|46.34|104
1662576300000|2022-09-07 18:45:00|47.75|46.35|48.09|46.69|48.1|46.7|47.73|46.33|174
1662576600000|2022-09-07 18:50:00|48.1|46.7|48|46.6|48.12|46.72|47.88|46.48|231
1662576900000|2022-09-07 18:55:00|47.99|46.59|47.92|46.52|48.02|46.62|47.88|46.48|143
1662577200000|2022-09-07 19:00:00|47.91|46.51|47.8|46.4|47.91|46.51|47.78|46.38|175
1662577500000|2022-09-07 19:05:00|47.81|46.41|47.92|46.52|47.94|46.54|47.77|46.37|112
1662577800000|2022-09-07 19:10:00|47.91|46.51|47.97|46.57|48.01|46.61|47.9|46.5|144
1662578100000|2022-09-07 19:15:00|47.96|46.56|47.91|46.51|48.03|46.63|47.88|46.48|154
1662578400000|2022-09-07 19:20:00|47.92|46.52|47.96|46.56|47.96|46.56|47.87|46.47|111
1662578700000|2022-09-07 19:25:00|47.95|46.55|47.93|46.53|47.98|46.58|47.91|46.51|125
1662579000000|2022-09-07 19:30:00|47.92|46.52|47.95|46.55|48|46.6|47.9|46.5|150
1662579300000|2022-09-07 19:35:00|47.94|46.54|47.94|46.54|47.97|46.57|47.9|46.5|123
1662579600000|2022-09-07 19:40:00|47.93|46.53|47.93|46.53|47.95|46.55|47.91|46.51|97
1662579900000|2022-09-07 19:45:00|47.92|46.52|47.92|46.52|47.96|46.56|47.9|46.5|58
1662580200000|2022-09-07 19:50:00|47.91|46.51|47.94|46.54|47.95|46.55|47.87|46.47|108
1662580500000|2022-09-07 19:55:00|47.93|46.53|47.85|46.45|47.93|46.53|47.84|46.44|107
1662580800000|2022-09-07 20:00:00|47.84|46.44|47.94|46.54|47.96|46.56|47.82|46.42|133
1662581100000|2022-09-07 20:05:00|47.95|46.55|48.02|46.62|48.03|46.63|47.93|46.53|103
1662581400000|2022-09-07 20:10:00|48.03|46.63|48.04|46.64|48.06|46.66|48.02|46.62|71
1662581700000|2022-09-07 20:15:00|48.05|46.65|48.39|46.99|48.47|47.07|48.05|46.65|229
1662582000000|2022-09-07 20:20:00|48.4|47|48.6|47.2|48.75|47.35|48.37|46.97|388
1662582300000|2022-09-07 20:25:00|48.59|47.19|48.66|47.26|48.71|47.31|48.5|47.1|296
1662582600000|2022-09-07 20:30:00|48.67|47.27|48.66|47.26|48.72|47.32|48.55|47.15|297
1662582900000|2022-09-07 20:35:00|48.67|47.27|48.55|47.15|48.68|47.28|48.53|47.13|270
1662583200000|2022-09-07 20:40:00|48.54|47.14|48.51|47.11|48.58|47.18|48.49|47.09|222
1662583500000|2022-09-07 20:45:00|48.52|47.12|48.6|47.2|48.64|47.24|48.49|47.09|196
1662583800000|2022-09-07 20:50:00|48.59|47.19|48.73|47.33|48.74|47.34|48.56|47.16|242
1662584100000|2022-09-07 20:55:00|48.74|47.34|48.64|47.24|48.74|47.34|48.61|47.21|250
1662584400000|2022-09-07 21:00:00|48.65|47.25|48.64|47.24|48.74|47.34|48.63|47.23|92
1662584700000|2022-09-07 21:05:00|48.65|47.25|48.54|47.14|48.69|47.29|48.54|47.14|75
1662585000000|2022-09-07 21:10:00|48.55|47.15|48.46|47.06|48.56|47.16|48.45|47.05|196
1662585300000|2022-09-07 21:15:00|48.47|47.07|48.29|46.89|48.47|47.07|48.21|46.81|238
1662585600000|2022-09-07 21:20:00|48.3|46.9|48.44|47.04|48.47|47.07|48.3|46.9|191
1662585900000|2022-09-07 21:25:00|48.45|47.05|48.39|46.99|48.45|47.05|48.38|46.98|83
1662586200000|2022-09-07 21:30:00|48.38|46.98|48.39|46.99|48.4|47|48.32|46.92|98
1662586500000|2022-09-07 21:35:00|48.4|47|48.35|46.95|48.43|47.03|48.33|46.93|75
1662586800000|2022-09-07 21:40:00|48.36|46.96|48.4|47|48.41|47.01|48.35|46.95|67
1662587100000|2022-09-07 21:45:00|48.41|47.01|48.48|47.08|48.51|47.11|48.4|47|66
1662587400000|2022-09-07 21:50:00|48.49|47.09|48.52|47.12|48.53|47.13|48.47|47.07|35
1662587700000|2022-09-07 21:55:00|48.53|47.13|48.61|47.21|48.67|47.27|48.51|47.11|116
1662588000000|2022-09-07 22:00:00|48.62|47.22|48.58|47.18|48.71|47.31|48.54|47.14|174
1662588300000|2022-09-07 22:05:00|48.57|47.17|48.63|47.23|48.74|47.34|48.55|47.15|159
1662588600000|2022-09-07 22:10:00|48.62|47.22|48.64|47.24|48.65|47.25|48.59|47.19|116
1662588900000|2022-09-07 22:15:00|48.65|47.25|48.65|47.25|48.69|47.29|48.61|47.21|137
1662589200000|2022-09-07 22:20:00|48.64|47.24|48.66|47.26|48.68|47.28|48.63|47.23|111
1662589500000|2022-09-07 22:25:00|48.67|47.27|48.55|47.15|48.67|47.27|48.55|47.15|132
1662589800000|2022-09-07 22:30:00|48.56|47.16|48.51|47.11|48.59|47.19|48.49|47.09|131
1662590100000|2022-09-07 22:35:00|48.52|47.12|48.43|47.03|48.54|47.14|48.41|47.01|126
1662590400000|2022-09-07 22:40:00|48.42|47.02|48.42|47.02|48.44|47.04|48.38|46.98|84
1662590700000|2022-09-07 22:45:00|48.43|47.03|48.4|47|48.44|47.04|48.37|46.97|75
1662591000000|2022-09-07 22:50:00|48.39|46.99|48.38|46.98|48.4|47|48.34|46.94|49
1662591300000|2022-09-07 22:55:00|48.36|46.96|48.42|47.02|48.43|47.03|48.34|46.94|83
1662591600000|2022-09-07 23:00:00|48.41|47.01|48.58|47.18|48.74|47.34|48.4|47|170
1662591900000|2022-09-07 23:05:00|48.57|47.17|48.6|47.2|48.61|47.21|48.53|47.13|136
1662592200000|2022-09-07 23:10:00|48.61|47.21|48.66|47.26|48.74|47.34|48.6|47.2|115
1662592500000|2022-09-07 23:15:00|48.67|47.27|48.65|47.25|48.7|47.3|48.62|47.22|108
1662592800000|2022-09-07 23:20:00|48.66|47.26|48.73|47.33|48.74|47.34|48.65|47.25|93
1662593100000|2022-09-07 23:25:00|48.72|47.32|48.69|47.29|48.86|47.46|48.68|47.28|124
1662593400000|2022-09-07 23:30:00|48.7|47.3|48.67|47.27|48.76|47.36|48.65|47.25|112
1662593700000|2022-09-07 23:35:00|48.68|47.28|48.75|47.35|48.79|47.39|48.68|47.28|104
1662594000000|2022-09-07 23:40:00|48.76|47.36|48.89|47.49|48.9|47.5|48.75|47.35|148
1662594300000|2022-09-07 23:45:00|48.9|47.5|48.34|47.64|48.91|47.69|48.33|47.33|132
1662594600000|2022-09-07 23:50:00|48.35|47.65|48.47|47.07|48.71|47.71|48.35|47.04|122
1662594900000|2022-09-07 23:55:00|48.46|47.06|48.57|47.17|48.63|47.23|48.44|47.04|151
1662595200000|2022-09-08 00:00:00|48.58|47.18|48.6|47.2|48.65|47.25|48.57|47.17|178
1662595500000|2022-09-08 00:05:00|48.59|47.19|48.6|47.2|48.62|47.22|48.52|47.12|143
1662595800000|2022-09-08 00:10:00|48.59|47.19|48.67|47.27|48.68|47.28|48.59|47.19|65
1662596100000|2022-09-08 00:15:00|48.68|47.28|48.67|47.27|48.77|47.37|48.66|47.26|178
1662596400000|2022-09-08 00:20:00|48.68|47.28|48.72|47.32|48.73|47.33|48.66|47.26|227
1662596700000|2022-09-08 00:25:00|48.73|47.33|48.67|47.27|48.75|47.35|48.64|47.24|225
1662597000000|2022-09-08 00:30:00|48.66|47.26|48.47|47.07|48.69|47.29|48.45|47.05|314
1662597300000|2022-09-08 00:35:00|48.46|47.06|48.32|46.92|48.49|47.09|48.21|46.81|269
1662597600000|2022-09-08 00:40:00|48.31|46.91|48.38|46.98|48.4|47|48.31|46.91|153
1662597900000|2022-09-08 00:45:00|48.37|46.97|48.43|47.03|48.45|47.05|48.34|46.94|170
1662598200000|2022-09-08 00:50:00|48.44|47.04|48.5|47.1|48.51|47.11|48.41|47.01|118
1662598500000|2022-09-08 00:55:00|48.51|47.11|48.54|47.14|48.56|47.16|48.5|47.1|92
1662598800000|2022-09-08 01:00:00|48.53|47.13|48.58|47.18|48.6|47.2|48.53|47.13|106
1662599100000|2022-09-08 01:05:00|48.59|47.19|48.67|47.27|48.67|47.27|48.58|47.18|90
1662599400000|2022-09-08 01:10:00|48.68|47.28|48.62|47.22|48.69|47.29|48.59|47.19|99
1662599700000|2022-09-08 01:15:00|48.63|47.23|48.49|47.09|48.67|47.27|48.49|47.09|101
1662600000000|2022-09-08 01:20:00|48.5|47.1|48.64|47.24|48.7|47.3|48.45|47.05|114
1662600300000|2022-09-08 01:25:00|48.65|47.25|48.53|47.13|48.67|47.27|48.42|47.02|177
1662600600000|2022-09-08 01:30:00|48.52|47.12|48.4|47|48.53|47.13|48.36|46.96|201
1662600900000|2022-09-08 01:35:00|48.41|47.01|48.37|46.97|48.48|47.08|48.37|46.97|163
1662601200000|2022-09-08 01:40:00|48.38|46.98|48.29|46.89|48.39|46.99|48.24|46.84|169
1662601500000|2022-09-08 01:45:00|48.3|46.9|48.41|47.01|48.42|47.02|48.28|46.88|130
1662601800000|2022-09-08 01:50:00|48.4|47|48.37|46.97|48.43|47.03|48.33|46.93|133
1662602100000|2022-09-08 01:55:00|48.36|46.96|48.35|46.95|48.38|46.98|48.28|46.88|109
1662602400000|2022-09-08 02:00:00|48.36|46.96|48.36|46.96|48.43|47.03|48.34|46.94|75
1662602700000|2022-09-08 02:05:00|48.37|46.97|48.4|47|48.41|47.01|48.35|46.95|88
1662603000000|2022-09-08 02:10:00|48.41|47.01|48.41|47.01|48.44|47.04|48.38|46.98|83
1662603300000|2022-09-08 02:15:00|48.42|47.02|48.45|47.05|48.48|47.08|48.41|47.01|64
1662603600000|2022-09-08 02:20:00|48.46|47.06|48.46|47.06|48.47|47.07|48.38|46.98|66
1662603900000|2022-09-08 02:25:00|48.45|47.05|48.47|47.07|48.49|47.09|48.45|47.05|53
1662604200000|2022-09-08 02:30:00|48.48|47.08|48.52|47.12|48.58|47.18|48.48|47.08|106
1662604500000|2022-09-08 02:35:00|48.51|47.11|48.51|47.11|48.52|47.12|48.46|47.06|101
1662604800000|2022-09-08 02:40:00|48.5|47.1|48.44|47.04|48.51|47.11|48.43|47.03|89
1662605100000|2022-09-08 02:45:00|48.43|47.03|48.38|46.98|48.46|47.06|48.36|46.96|82
1662605400000|2022-09-08 02:50:00|48.39|46.99|48.41|47.01|48.42|47.02|48.36|46.96|47
1662605700000|2022-09-08 02:55:00|48.42|47.02|48.41|47.01|48.48|47.08|48.41|47.01|89
1662606000000|2022-09-08 03:00:00|48.42|47.02|48.45|47.05|48.49|47.09|48.42|47.02|68
1662606300000|2022-09-08 03:05:00|48.44|47.04|48.08|47.38|48.44|47.41|48.06|47.02|35
1662606600000|2022-09-08 03:10:00|48.07|47.37|48.35|46.95|48.37|47.37|47.99|46.94|38
1662606900000|2022-09-08 03:15:00|48.34|46.94|48.35|46.95|48.36|46.96|48.31|46.91|32
1662607200000|2022-09-08 03:20:00|48.34|46.94|48.28|46.88|48.35|46.95|48.27|46.87|106
1662607500000|2022-09-08 03:25:00|48.27|46.87|48.23|46.83|48.29|46.89|48.21|46.81|104
1662607800000|2022-09-08 03:30:00|48.22|46.82|48.23|46.83|48.24|46.84|48.2|46.8|136
1662608100000|2022-09-08 03:35:00|48.24|46.84|48.26|46.86|48.32|46.92|48.23|46.83|67
1662608400000|2022-09-08 03:40:00|48.27|46.87|48.27|46.87|48.3|46.9|48.25|46.85|79
1662608700000|2022-09-08 03:45:00|48.28|46.88|48.28|46.88|48.3|46.9|48.27|46.87|77
1662609000000|2022-09-08 03:50:00|48.29|46.89|48.28|46.88|48.3|46.9|48.27|46.87|38
1662609300000|2022-09-08 03:55:00|48.27|46.87|48.35|46.95|48.35|46.95|48.25|46.85|36
1662609600000|2022-09-08 04:00:00|48.36|46.96|48.37|46.97|48.42|47.02|48.36|46.96|118
1662609900000|2022-09-08 04:05:00|48.38|46.98|48.43|47.03|48.44|47.04|48.34|46.94|119
1662610200000|2022-09-08 04:10:00|48.42|47.02|48.4|47|48.52|47.12|48.4|47|118
1662610500000|2022-09-08 04:15:00|48.39|46.99|48.4|47|48.44|47.04|48.39|46.99|169
1662610800000|2022-09-08 04:20:00|48.41|47.01|48.51|47.11|48.53|47.13|48.41|47.01|94
1662611100000|2022-09-08 04:25:00|48.52|47.12|48.41|47.01|48.52|47.12|48.41|47.01|124
1662611400000|2022-09-08 04:30:00|48.4|47|48.46|47.06|48.48|47.08|48.37|46.97|152
1662611700000|2022-09-08 04:35:00|48.45|47.05|48.38|46.98|48.47|47.07|48.38|46.98|149
1662612000000|2022-09-08 04:40:00|48.39|46.99|48.35|46.95|48.4|47|48.33|46.93|154
1662612300000|2022-09-08 04:45:00|48.34|46.94|48.33|46.93|48.35|46.95|48.27|46.87|142
1662612600000|2022-09-08 04:50:00|48.32|46.92|48.19|46.79|48.36|46.96|48.16|46.76|188
1662612900000|2022-09-08 04:55:00|48.2|46.8|48.23|46.83|48.32|46.92|48.2|46.8|150
1662613200000|2022-09-08 05:00:00|48.25|46.85|48.23|46.83|48.26|46.86|48.19|46.79|97
1662613500000|2022-09-08 05:05:00|48.22|46.82|48.26|46.86|48.28|46.88|48.22|46.82|61
1662613800000|2022-09-08 05:10:00|48.27|46.87|48.25|46.85|48.32|46.92|48.25|46.85|119
1662614100000|2022-09-08 05:15:00|48.26|46.86|48.23|46.83|48.31|46.91|48.23|46.83|103
1662614400000|2022-09-08 05:20:00|48.22|46.82|48.12|46.72|48.22|46.82|48.09|46.69|140
1662614700000|2022-09-08 05:25:00|48.11|46.71|48.1|46.7|48.17|46.77|48.08|46.68|147
1662615000000|2022-09-08 05:30:00|48.09|46.69|48.09|46.69|48.12|46.72|48.07|46.67|178
1662615300000|2022-09-08 05:35:00|48.08|46.68|48.11|46.71|48.15|46.75|48.08|46.68|108
1662615600000|2022-09-08 05:40:00|48.12|46.72|48.12|46.72|48.14|46.74|48.08|46.68|98
1662615900000|2022-09-08 05:45:00|48.11|46.71|47.76|47.06|48.13|47.07|47.76|46.71|56
1662616200000|2022-09-08 05:50:00|47.77|47.07|48.05|46.65|48.07|47.07|47.72|46.62|48
1662616500000|2022-09-08 05:55:00|48.04|46.64|48.1|46.7|48.11|46.71|48.01|46.61|106
1662616800000|2022-09-08 06:00:00|48.09|46.69|48.29|46.89|48.3|46.9|48.09|46.69|127
1662617100000|2022-09-08 06:05:00|48.3|46.9|48.25|46.85|48.3|46.9|48.16|46.76|131
1662617400000|2022-09-08 06:10:00|48.24|46.84|48.31|46.91|48.32|46.92|48.23|46.83|116
1662617700000|2022-09-08 06:15:00|48.32|46.92|48.41|47.01|48.46|47.06|48.32|46.92|140
1662618000000|2022-09-08 06:20:00|48.42|47.02|48.25|46.85|48.42|47.02|48.22|46.82|111
1662618300000|2022-09-08 06:25:00|48.24|46.84|48.2|46.8|48.27|46.87|48.17|46.77|136
1662618600000|2022-09-08 06:30:00|48.19|46.79|48.13|46.73|48.19|46.79|48.02|46.62|195
1662618900000|2022-09-08 06:35:00|48.12|46.72|48.11|46.71|48.14|46.74|48.05|46.65|131
1662619200000|2022-09-08 06:40:00|48.1|46.7|48.13|46.73|48.13|46.73|48.08|46.68|108
1662619500000|2022-09-08 06:45:00|48.12|46.72|48.1|46.7|48.13|46.73|48.07|46.67|90
1662619800000|2022-09-08 06:50:00|48.09|46.69|48.09|46.69|48.12|46.72|48.08|46.68|78
1662620100000|2022-09-08 06:55:00|48.08|46.68|48.15|46.75|48.15|46.75|48.08|46.68|87
1662620400000|2022-09-08 07:00:00|48.16|46.76|48.3|46.9|48.34|46.94|48.16|46.76|141
1662620700000|2022-09-08 07:05:00|48.29|46.89|48.24|46.84|48.31|46.91|48.22|46.82|112
1662621000000|2022-09-08 07:10:00|48.25|46.85|48.19|46.79|48.26|46.86|48.03|46.63|167
1662621300000|2022-09-08 07:15:00|48.18|46.78|47.88|46.48|48.2|46.8|47.87|46.47|199
1662621600000|2022-09-08 07:20:00|47.87|46.47|47.44|46.04|47.87|46.47|47.38|45.98|283
1662621900000|2022-09-08 07:25:00|47.43|46.03|47.45|46.05|47.51|46.11|47.33|45.93|243
1662622200000|2022-09-08 07:30:00|47.44|46.04|47.68|46.28|47.7|46.3|47.35|45.95|238
1662622500000|2022-09-08 07:35:00|47.67|46.27|47.79|46.39|47.81|46.41|47.65|46.25|212
1662622800000|2022-09-08 07:40:00|47.8|46.4|47.69|46.29|47.81|46.41|47.66|46.26|194
1662623100000|2022-09-08 07:45:00|47.68|46.28|47.69|46.29|47.75|46.35|47.67|46.27|124
1662623400000|2022-09-08 07:50:00|47.71|46.31|47.68|46.28|47.72|46.32|47.62|46.22|124
1662623700000|2022-09-08 07:55:00|47.69|46.29|47.63|46.23|47.69|46.29|47.59|46.19|95
1662624000000|2022-09-08 08:00:00|47.62|46.22|47.66|46.26|47.67|46.27|47.55|46.15|140
1662624300000|2022-09-08 08:05:00|47.65|46.25|47.66|46.26|47.7|46.3|47.64|46.24|72
1662624600000|2022-09-08 08:10:00|47.65|46.25|47.63|46.23|47.67|46.27|47.59|46.19|86
1662624900000|2022-09-08 08:15:00|47.64|46.24|47.63|46.23|47.66|46.26|47.6|46.2|58
1662625200000|2022-09-08 08:20:00|47.64|46.24|47.74|46.34|47.75|46.35|47.64|46.24|122
1662625500000|2022-09-08 08:25:00|47.75|46.35|47.74|46.34|47.75|46.35|47.72|46.32|104
1662625800000|2022-09-08 08:30:00|47.73|46.33|47.81|46.41|47.83|46.43|47.72|46.32|113
1662626100000|2022-09-08 08:35:00|47.82|46.42|47.77|46.37|47.82|46.42|47.71|46.31|162
1662626400000|2022-09-08 08:40:00|47.78|46.38|47.77|46.37|47.81|46.41|47.74|46.34|136
1662626700000|2022-09-08 08:45:00|47.76|46.36|47.84|46.44|47.86|46.46|47.75|46.35|106
1662627000000|2022-09-08 08:50:00|47.85|46.45|47.87|46.47|47.89|46.49|47.83|46.43|67
1662627300000|2022-09-08 08:55:00|47.86|46.46|47.94|46.54|47.96|46.56|47.84|46.44|144
1662627600000|2022-09-08 09:00:00|47.95|46.55|47.93|46.53|47.96|46.56|47.92|46.52|107
1662627900000|2022-09-08 09:05:00|47.94|46.54|47.86|46.46|47.94|46.54|47.83|46.43|96
1662628200000|2022-09-08 09:10:00|47.87|46.47|47.87|46.47|47.88|46.48|47.86|46.46|75
1662628500000|2022-09-08 09:15:00|47.88|46.48|47.9|46.5|47.96|46.56|47.87|46.47|100
1662628800000|2022-09-08 09:20:00|47.89|46.49|47.8|46.4|47.92|46.52|47.8|46.4|78
1662629100000|2022-09-08 09:25:00|47.81|46.41|47.83|46.43|47.85|46.45|47.79|46.39|64
1662629400000|2022-09-08 09:30:00|47.82|46.42|47.74|46.34|47.83|46.43|47.71|46.31|125
1662629700000|2022-09-08 09:35:00|47.73|46.33|47.73|46.33|47.75|46.35|47.66|46.26|103
1662630000000|2022-09-08 09:40:00|47.72|46.32|47.7|46.3|47.74|46.34|47.68|46.28|126
1662630300000|2022-09-08 09:45:00|47.71|46.31|47.64|46.24|47.74|46.34|47.64|46.24|107
1662630600000|2022-09-08 09:50:00|47.65|46.25|47.71|46.31|47.75|46.35|47.62|46.22|105
1662630900000|2022-09-08 09:55:00|47.7|46.3|47.74|46.34|47.75|46.35|47.68|46.28|114
1662631200000|2022-09-08 10:00:00|47.73|46.33|47.64|46.24|47.73|46.33|47.59|46.19|139
1662631500000|2022-09-08 10:05:00|47.63|46.23|47.7|46.3|47.72|46.32|47.57|46.17|90
1662631800000|2022-09-08 10:10:00|47.71|46.31|47.82|46.42|47.88|46.48|47.71|46.31|223
1662632100000|2022-09-08 10:15:00|47.83|46.43|47.85|46.45|47.87|46.47|47.8|46.4|175
1662632400000|2022-09-08 10:20:00|47.86|46.46|47.83|46.43|47.87|46.47|47.81|46.41|128
1662632700000|2022-09-08 10:25:00|47.84|46.44|47.82|46.42|47.85|46.45|47.8|46.4|105
1662633000000|2022-09-08 10:30:00|47.83|46.43|47.84|46.44|47.86|46.46|47.82|46.42|176
1662633300000|2022-09-08 10:35:00|47.86|46.46|47.86|46.46|47.88|46.48|47.8|46.4|149
1662633600000|2022-09-08 10:40:00|47.87|46.47|47.84|46.44|47.89|46.49|47.84|46.44|94
1662633900000|2022-09-08 10:45:00|47.83|46.43|47.97|46.57|48.05|46.65|47.83|46.43|131
1662634200000|2022-09-08 10:50:00|47.98|46.58|47.93|46.53|47.98|46.58|47.89|46.49|99
1662634500000|2022-09-08 10:55:00|47.92|46.52|47.96|46.56|47.96|46.56|47.85|46.45|115
1662634800000|2022-09-08 11:00:00|47.97|46.57|47.96|46.56|47.98|46.58|47.87|46.47|169
1662635100000|2022-09-08 11:05:00|47.95|46.55|47.99|46.59|48.04|46.64|47.94|46.54|136
1662635400000|2022-09-08 11:10:00|48|46.6|48.03|46.63|48.07|46.67|47.99|46.59|116
1662635700000|2022-09-08 11:15:00|48.04|46.64|47.96|46.56|48.04|46.64|47.95|46.55|84
1662636000000|2022-09-08 11:20:00|47.95|46.55|47.95|46.55|47.98|46.58|47.92|46.52|74
1662636300000|2022-09-08 11:25:00|47.94|46.54|47.95|46.55|47.97|46.57|47.93|46.53|118
1662636600000|2022-09-08 11:30:00|47.94|46.54|47.85|46.45|47.95|46.55|47.82|46.42|81
1662636900000|2022-09-08 11:35:00|47.86|46.46|47.87|46.47|47.87|46.47|47.83|46.43|116
1662637200000|2022-09-08 11:40:00|47.88|46.48|47.85|46.45|47.89|46.49|47.84|46.44|82
1662637500000|2022-09-08 11:45:00|47.84|46.44|47.86|46.46|47.9|46.5|47.81|46.41|138
1662637800000|2022-09-08 11:50:00|47.87|46.47|47.83|46.43|47.89|46.49|47.82|46.42|93
1662638100000|2022-09-08 11:55:00|47.82|46.42|47.85|46.45|47.86|46.46|47.82|46.42|74
1662638400000|2022-09-08 12:00:00|47.86|46.46|47.89|46.49|47.89|46.49|47.83|46.43|89
1662638700000|2022-09-08 12:05:00|47.9|46.5|47.9|46.5|48.01|46.61|47.9|46.5|96
1662639000000|2022-09-08 12:10:00|47.91|46.51|47.86|46.46|48|46.6|47.85|46.45|121
1662639300000|2022-09-08 12:15:00|47.85|46.45|47.75|46.35|48.01|46.61|47.69|46.29|309
1662639600000|2022-09-08 12:20:00|47.74|46.34|47.62|46.22|47.74|46.34|47.31|45.91|345
1662639900000|2022-09-08 12:25:00|47.61|46.21|47.61|46.21|47.63|46.23|47.48|46.08|237
1662640200000|2022-09-08 12:30:00|47.62|46.22|47.48|46.08|47.64|46.24|47.41|46.01|298
1662640500000|2022-09-08 12:35:00|47.49|46.09|47.54|46.14|47.59|46.19|47.49|46.09|176
1662640800000|2022-09-08 12:40:00|47.53|46.13|47.39|45.99|47.56|46.16|47.38|45.98|206
1662641100000|2022-09-08 12:45:00|47.38|45.98|47.53|46.13|47.57|46.17|47.3|45.9|220
1662641400000|2022-09-08 12:50:00|47.54|46.14|47.55|46.15|47.69|46.29|47.5|46.1|198
1662641700000|2022-09-08 12:55:00|47.54|46.14|47.39|45.99|47.54|46.14|47.32|45.92|153
1662642000000|2022-09-08 13:00:00|47.38|45.98|47.36|45.96|47.5|46.1|47.35|45.95|161
1662642300000|2022-09-08 13:05:00|47.37|45.97|47.21|45.81|47.37|45.97|47.15|45.75|220
1662642600000|2022-09-08 13:10:00|47.22|45.82|47.12|45.72|47.23|45.83|46.99|45.59|282
1662642900000|2022-09-08 13:15:00|47.13|45.73|47.29|45.89|47.3|45.9|47.06|45.66|266
1662643200000|2022-09-08 13:20:00|47.31|45.91|47.23|45.83|47.38|45.98|47.18|45.78|225
1662643500000|2022-09-08 13:25:00|47.24|45.84|47.33|45.93|47.35|45.95|47.15|45.75|252
1662643800000|2022-09-08 13:30:00|47.34|45.94|47.43|46.03|47.49|46.09|47.18|45.78|349
1662644100000|2022-09-08 13:35:00|47.42|46.02|47.61|46.21|47.63|46.23|47.32|45.92|306
1662644400000|2022-09-08 13:40:00|47.62|46.22|47.88|46.48|47.89|46.49|47.43|46.03|310
1662644700000|2022-09-08 13:45:00|47.87|46.47|47.66|46.26|47.87|46.47|47.64|46.24|339
1662645000000|2022-09-08 13:50:00|47.65|46.25|47.91|46.51|47.92|46.52|47.58|46.18|297
1662645300000|2022-09-08 13:55:00|47.9|46.5|47.72|46.32|47.97|46.57|47.69|46.29|239
1662645600000|2022-09-08 14:00:00|47.73|46.33|47.48|46.08|47.78|46.38|47.43|46.03|243
1662645900000|2022-09-08 14:05:00|47.49|46.09|47.49|46.09|47.6|46.2|47.45|46.05|255
1662646200000|2022-09-08 14:10:00|47.5|46.1|47.51|46.11|47.6|46.2|47.39|45.99|236
1662646500000|2022-09-08 14:15:00|47.5|46.1|47.73|46.33|47.74|46.34|47.45|46.05|218
1662646800000|2022-09-08 14:20:00|47.72|46.32|47.64|46.24|47.81|46.41|47.58|46.18|221
1662647100000|2022-09-08 14:25:00|47.63|46.23|47.69|46.29|47.78|46.38|47.61|46.21|173
1662647400000|2022-09-08 14:30:00|47.68|46.28|47.73|46.33|47.75|46.35|47.6|46.2|183
1662647700000|2022-09-08 14:35:00|47.74|46.34|47.8|46.4|47.88|46.48|47.69|46.29|189
1662648000000|2022-09-08 14:40:00|47.79|46.39|47.84|46.44|47.88|46.48|47.79|46.39|101
1662648300000|2022-09-08 14:45:00|47.83|46.43|47.83|46.43|47.88|46.48|47.77|46.37|167
1662648600000|2022-09-08 14:50:00|47.82|46.42|47.88|46.48|47.88|46.48|47.76|46.36|164
1662648900000|2022-09-08 14:55:00|47.87|46.47|48.17|46.77|48.18|46.78|47.86|46.46|217
1662649200000|2022-09-08 15:00:00|48.18|46.78|48.14|46.74|48.19|46.79|48.09|46.69|168
1662649500000|2022-09-08 15:05:00|48.13|46.73|48.11|46.71|48.25|46.85|48.1|46.7|196
1662649800000|2022-09-08 15:10:00|48.12|46.72|48.08|46.68|48.13|46.73|48.02|46.62|144
1662650100000|2022-09-08 15:15:00|48.07|46.67|48.02|46.62|48.09|46.69|47.99|46.59|168
1662650400000|2022-09-08 15:20:00|48.03|46.63|48.03|46.63|48.05|46.65|48|46.6|137
1662650700000|2022-09-08 15:25:00|48.02|46.62|47.96|46.56|48.04|46.64|47.96|46.56|174
1662651000000|2022-09-08 15:30:00|47.97|46.57|48.14|46.74|48.16|46.76|47.89|46.49|181
1662651300000|2022-09-08 15:35:00|48.13|46.73|47.9|46.5|48.16|46.76|47.88|46.48|209
1662651600000|2022-09-08 15:40:00|47.91|46.51|47.95|46.55|47.98|46.58|47.87|46.47|192
1662651900000|2022-09-08 15:45:00|47.94|46.54|47.76|46.36|47.94|46.54|47.76|46.36|112
1662652200000|2022-09-08 15:50:00|47.75|46.35|47.75|46.35|47.76|46.36|47.67|46.27|180
1662652500000|2022-09-08 15:55:00|47.76|46.36|47.73|46.33|47.78|46.38|47.72|46.32|128
1662652800000|2022-09-08 16:00:00|47.74|46.34|47.58|46.18|47.8|46.4|47.56|46.16|242
1662653100000|2022-09-08 16:05:00|47.57|46.17|47.48|46.08|47.62|46.22|47.42|46.02|274
1662653400000|2022-09-08 16:10:00|47.47|46.07|47.45|46.05|47.5|46.1|47.35|45.95|209
1662653700000|2022-09-08 16:15:00|47.46|46.06|47.48|46.08|47.54|46.14|47.32|45.92|205
1662654000000|2022-09-08 16:20:00|47.49|46.09|47.51|46.11|47.56|46.16|47.39|45.99|236
1662654300000|2022-09-08 16:25:00|47.52|46.12|47.51|46.11|47.53|46.13|47.45|46.05|264
1662654600000|2022-09-08 16:30:00|47.52|46.12|47.62|46.22|47.66|46.26|47.49|46.09|139
1662654900000|2022-09-08 16:35:00|47.61|46.21|47.54|46.14|47.67|46.27|47.53|46.13|154
1662655200000|2022-09-08 16:40:00|47.53|46.13|47.72|46.32|47.74|46.34|47.49|46.09|176
1662655500000|2022-09-08 16:45:00|47.71|46.31|47.66|46.26|47.73|46.33|47.65|46.25|86
1662655800000|2022-09-08 16:50:00|47.67|46.27|47.68|46.28|47.77|46.37|47.64|46.24|161
1662656100000|2022-09-08 16:55:00|47.67|46.27|47.7|46.3|47.72|46.32|47.66|46.26|80
1662656400000|2022-09-08 17:00:00|47.71|46.31|47.59|46.19|47.76|46.36|47.58|46.18|124
1662656700000|2022-09-08 17:05:00|47.6|46.2|47.62|46.22|47.66|46.26|47.57|46.17|119
1662657000000|2022-09-08 17:10:00|47.63|46.23|47.83|46.43|47.88|46.48|47.63|46.23|157
1662657300000|2022-09-08 17:15:00|47.84|46.44|47.83|46.43|47.9|46.5|47.77|46.37|126
1662657600000|2022-09-08 17:20:00|47.84|46.44|47.84|46.44|47.87|46.47|47.81|46.41|111
1662657900000|2022-09-08 17:25:00|47.85|46.45|47.82|46.42|47.88|46.48|47.77|46.37|90
1662658200000|2022-09-08 17:30:00|47.83|46.43|47.78|46.38|47.84|46.44|47.74|46.34|110
1662658500000|2022-09-08 17:35:00|47.77|46.37|47.8|46.4|47.9|46.5|47.76|46.36|132
1662658800000|2022-09-08 17:40:00|47.81|46.41|47.85|46.45|47.89|46.49|47.81|46.41|82
1662659100000|2022-09-08 17:45:00|47.84|46.44|47.84|46.44|47.87|46.47|47.78|46.38|100
1662659400000|2022-09-08 17:50:00|47.83|46.43|47.82|46.42|47.86|46.46|47.79|46.39|98
1662659700000|2022-09-08 17:55:00|47.81|46.41|47.82|46.42|47.84|46.44|47.62|46.22|185
1662660000000|2022-09-08 18:00:00|47.83|46.43|47.88|46.48|47.89|46.49|47.75|46.35|115
1662660300000|2022-09-08 18:05:00|47.89|46.49|47.81|46.41|47.9|46.5|47.77|46.37|114
1662660600000|2022-09-08 18:10:00|47.82|46.42|47.84|46.44|47.88|46.48|47.81|46.41|133
1662660900000|2022-09-08 18:15:00|47.83|46.43|47.88|46.48|47.9|46.5|47.81|46.41|90
1662661200000|2022-09-08 18:20:00|47.87|46.47|47.87|46.47|47.89|46.49|47.86|46.46|67
1662661500000|2022-09-08 18:25:00|47.86|46.46|47.94|46.54|47.98|46.58|47.86|46.46|129
1662661800000|2022-09-08 18:30:00|47.93|46.53|47.97|46.57|48.04|46.64|47.92|46.52|194
1662662100000|2022-09-08 18:35:00|47.96|46.56|47.99|46.59|48|46.6|47.94|46.54|94
1662662400000|2022-09-08 18:40:00|47.98|46.58|47.93|46.53|47.99|46.59|47.8|46.4|148
1662662700000|2022-09-08 18:45:00|47.94|46.54|47.91|46.51|47.94|46.54|47.84|46.44|106
1662663000000|2022-09-08 18:50:00|47.9|46.5|47.99|46.59|48.01|46.61|47.89|46.49|198
1662663300000|2022-09-08 18:55:00|47.98|46.58|47.96|46.56|47.99|46.59|47.93|46.53|132
1662663600000|2022-09-08 19:00:00|47.97|46.57|47.93|46.53|48|46.6|47.89|46.49|129
1662663900000|2022-09-08 19:05:00|47.92|46.52|47.92|46.52|47.96|46.56|47.91|46.51|184
1662664200000|2022-09-08 19:10:00|47.91|46.51|48.02|46.62|48.02|46.62|47.89|46.49|128
1662664500000|2022-09-08 19:15:00|48.03|46.63|48.08|46.68|48.1|46.7|48.01|46.61|100
1662664800000|2022-09-08 19:20:00|48.09|46.69|48.14|46.74|48.15|46.75|48.06|46.66|115
1662665100000|2022-09-08 19:25:00|48.15|46.75|48.13|46.73|48.16|46.76|48.09|46.69|77
1662665400000|2022-09-08 19:30:00|48.14|46.74|48.16|46.76|48.18|46.78|48.13|46.73|105
1662665700000|2022-09-08 19:35:00|48.17|46.77|48.17|46.77|48.19|46.79|48.16|46.76|155
1662666000000|2022-09-08 19:40:00|48.18|46.78|48.16|46.76|48.19|46.79|48.11|46.71|110
1662666300000|2022-09-08 19:45:00|48.15|46.75|48.13|46.73|48.2|46.8|48.12|46.72|105
1662666600000|2022-09-08 19:50:00|48.14|46.74|48.3|46.9|48.31|46.91|48.14|46.74|163
1662666900000|2022-09-08 19:55:00|48.29|46.89|48.46|47.06|48.47|47.07|48.28|46.88|253
1662667200000|2022-09-08 20:00:00|48.45|47.05|48.57|47.17|48.68|47.28|48.44|47.04|263
1662667500000|2022-09-08 20:05:00|48.58|47.18|48.64|47.24|48.67|47.27|48.55|47.15|106
1662667800000|2022-09-08 20:10:00|48.65|47.25|48.83|47.43|48.85|47.45|48.63|47.23|200
1662668100000|2022-09-08 20:15:00|48.84|47.44|48.75|47.35|48.85|47.45|48.66|47.26|164
1662668400000|2022-09-08 20:20:00|48.76|47.36|48.92|47.52|49|47.6|48.71|47.31|198
1662668700000|2022-09-08 20:25:00|48.93|47.53|48.79|47.39|48.93|47.53|48.73|47.33|195
1662669000000|2022-09-08 20:30:00|48.78|47.38|48.76|47.36|48.81|47.41|48.74|47.34|219
1662669300000|2022-09-08 20:35:00|48.77|47.37|48.71|47.31|48.79|47.39|48.67|47.27|187
1662669600000|2022-09-08 20:40:00|48.7|47.3|48.76|47.36|48.8|47.4|48.68|47.28|117
1662669900000|2022-09-08 20:45:00|48.75|47.35|48.77|47.37|48.78|47.38|48.75|47.35|87
1662670200000|2022-09-08 20:50:00|48.76|47.36|48.64|47.24|48.8|47.4|48.63|47.23|122
1662670500000|2022-09-08 20:55:00|48.63|47.23|48.68|47.28|48.71|47.31|48.6|47.2|68
1662670800000|2022-09-08 21:00:00|48.67|47.27|48.6|47.2|48.67|47.27|48.6|47.2|43
1662671100000|2022-09-08 21:05:00|48.61|47.21|48.46|47.06|48.61|47.21|48.42|47.02|92
1662671400000|2022-09-08 21:10:00|48.47|47.07|48.46|47.06|48.48|47.08|48.39|46.99|68
1662671700000|2022-09-08 21:15:00|48.45|47.05|48.51|47.11|48.53|47.13|48.45|47.05|87
1662672000000|2022-09-08 21:20:00|48.5|47.1|48.52|47.12|48.55|47.15|48.5|47.1|63
1662672300000|2022-09-08 21:25:00|48.51|47.11|48.42|47.02|48.51|47.11|48.42|47.02|84
1662672600000|2022-09-08 21:30:00|48.43|47.03|48.52|47.12|48.52|47.12|48.42|47.02|71
1662672900000|2022-09-08 21:35:00|48.53|47.13|48.52|47.12|48.55|47.15|48.52|47.12|46
1662673200000|2022-09-08 21:40:00|48.51|47.11|48.42|47.02|48.51|47.11|48.4|47|36
1662673500000|2022-09-08 21:45:00|48.41|47.01|48.37|46.97|48.42|47.02|48.37|46.97|43
1662673800000|2022-09-08 21:50:00|48.38|46.98|48.42|47.02|48.45|47.05|48.37|46.97|53
1662674100000|2022-09-08 21:55:00|48.43|47.03|48.43|47.03|48.44|47.04|48.38|46.98|52
1662674400000|2022-09-08 22:00:00|48.42|47.02|48.45|47.05|48.48|47.08|48.39|46.99|73
1662674700000|2022-09-08 22:05:00|48.44|47.04|48.39|46.99|48.46|47.06|48.37|46.97|73
1662675000000|2022-09-08 22:10:00|48.4|47|48.37|46.97|48.44|47.04|48.35|46.95|61
1662675300000|2022-09-08 22:15:00|48.38|46.98|48.37|46.97|48.44|47.04|48.37|46.97|66
1662675600000|2022-09-08 22:20:00|48.36|46.96|48.37|46.97|48.45|47.05|48.36|46.96|79
1662675900000|2022-09-08 22:25:00|48.38|46.98|48.36|46.96|48.41|47.01|48.3|46.9|100
1662676200000|2022-09-08 22:30:00|48.37|46.97|48.31|46.91|48.4|47|48.3|46.9|73
1662676500000|2022-09-08 22:35:00|48.32|46.92|48.44|47.04|48.47|47.07|48.32|46.92|98
1662676800000|2022-09-08 22:40:00|48.45|47.05|48.44|47.04|48.49|47.09|48.4|47|75
1662677100000|2022-09-08 22:45:00|48.45|47.05|48.57|47.17|48.6|47.2|48.45|47.05|74
1662677400000|2022-09-08 22:50:00|48.59|47.19|48.54|47.14|48.59|47.19|48.48|47.08|76
1662677700000|2022-09-08 22:55:00|48.53|47.13|48.53|47.13|48.56|47.16|48.49|47.09|102
1662678000000|2022-09-08 23:00:00|48.54|47.14|48.58|47.18|48.62|47.22|48.52|47.12|90
1662678300000|2022-09-08 23:05:00|48.57|47.17|48.53|47.13|48.59|47.19|48.52|47.12|145
1662678600000|2022-09-08 23:10:00|48.54|47.14|48.58|47.18|48.59|47.19|48.54|47.14|89
1662678900000|2022-09-08 23:15:00|48.59|47.19|48.58|47.18|48.64|47.24|48.58|47.18|84
1662679200000|2022-09-08 23:20:00|48.59|47.19|48.6|47.2|48.66|47.26|48.59|47.19|104
1662679500000|2022-09-08 23:25:00|48.61|47.21|48.65|47.25|48.65|47.25|48.6|47.2|79
1662679800000|2022-09-08 23:30:00|48.64|47.24|48.46|47.06|48.64|47.24|48.44|47.04|93
1662680100000|2022-09-08 23:35:00|48.45|47.05|48.54|47.14|48.54|47.14|48.37|46.97|120
1662680400000|2022-09-08 23:40:00|48.53|47.13|48.6|47.2|48.64|47.24|48.53|47.13|87
1662680700000|2022-09-08 23:45:00|48.61|47.21|48.66|47.26|48.67|47.27|48.6|47.2|86
1662681000000|2022-09-08 23:50:00|48.65|47.25|48.63|47.23|48.7|47.3|48.6|47.2|157
1662681300000|2022-09-08 23:55:00|48.64|47.24|48.61|47.21|48.64|47.24|48.59|47.19|94
1662681600000|2022-09-09 00:00:00|48.62|47.22|48.57|47.17|48.65|47.25|48.57|47.17|124
1662681900000|2022-09-09 00:05:00|48.56|47.16|48.75|47.35|48.78|47.38|48.54|47.14|129
1662682200000|2022-09-09 00:10:00|48.76|47.36|48.92|47.52|48.94|47.54|48.76|47.36|137
1662682500000|2022-09-09 00:15:00|48.93|47.53|49.46|48.06|49.47|48.07|48.91|47.51|296
1662682800000|2022-09-09 00:20:00|49.47|48.07|49.26|47.86|49.47|48.07|49.22|47.82|215
1662683100000|2022-09-09 00:25:00|49.27|47.87|49.25|47.85|49.32|47.92|49.16|47.76|191
1662683400000|2022-09-09 00:30:00|49.24|47.84|49.14|47.74|49.25|47.85|49.07|47.67|190
1662683700000|2022-09-09 00:35:00|49.15|47.75|49.03|47.63|49.16|47.76|49.03|47.63|169
1662684000000|2022-09-09 00:40:00|49.04|47.64|49|47.6|49.06|47.66|48.98|47.58|153
1662684300000|2022-09-09 00:45:00|49.01|47.61|49.04|47.64|49.07|47.67|48.99|47.59|152
1662684600000|2022-09-09 00:50:00|49.05|47.65|49.1|47.7|49.14|47.74|49.02|47.62|116
1662684900000|2022-09-09 00:55:00|49.09|47.69|49.07|47.67|49.1|47.7|49.01|47.61|117
1662685200000|2022-09-09 01:00:00|49.08|47.68|49.1|47.7|49.11|47.71|49.02|47.62|76
1662685500000|2022-09-09 01:05:00|49.09|47.69|49.16|47.76|49.22|47.82|49.05|47.65|96
1662685800000|2022-09-09 01:10:00|49.15|47.75|49.03|47.63|49.16|47.76|49.02|47.62|96
1662686100000|2022-09-09 01:15:00|49.04|47.64|49.1|47.7|49.16|47.76|49.01|47.61|107
1662686400000|2022-09-09 01:20:00|49.11|47.71|49.08|47.68|49.18|47.78|49.07|47.67|94
1662686700000|2022-09-09 01:25:00|49.07|47.67|49.06|47.66|49.09|47.69|49.03|47.63|52
1662687000000|2022-09-09 01:30:00|49.08|47.68|48.96|47.56|49.12|47.72|48.95|47.55|103
1662687300000|2022-09-09 01:35:00|48.97|47.57|48.94|47.54|49|47.6|48.94|47.54|154
1662687600000|2022-09-09 01:40:00|48.93|47.53|48.96|47.56|49.04|47.64|48.93|47.53|115
1662687900000|2022-09-09 01:45:00|48.97|47.57|48.95|47.55|48.99|47.59|48.94|47.54|107
1662688200000|2022-09-09 01:50:00|48.94|47.54|48.94|47.54|48.99|47.59|48.93|47.53|85
1662688500000|2022-09-09 01:55:00|48.95|47.55|48.99|47.59|49|47.6|48.93|47.53|58
1662688800000|2022-09-09 02:00:00|48.98|47.58|49.1|47.7|49.1|47.7|48.97|47.57|124
1662689100000|2022-09-09 02:05:00|49.11|47.71|49.14|47.74|49.17|47.77|49.09|47.69|118
1662689400000|2022-09-09 02:10:00|49.13|47.73|49.15|47.75|49.25|47.85|49.13|47.73|152
1662689700000|2022-09-09 02:15:00|49.14|47.74|49.18|47.78|49.19|47.79|49.12|47.72|114
1662690000000|2022-09-09 02:20:00|49.19|47.79|49.15|47.75|49.21|47.81|49.14|47.74|132
1662690300000|2022-09-09 02:25:00|49.16|47.76|49.24|47.84|49.27|47.87|49.16|47.76|150
1662690600000|2022-09-09 02:30:00|49.25|47.85|49.06|47.66|49.28|47.88|49.05|47.65|124
1662690900000|2022-09-09 02:35:00|49.05|47.65|48.99|47.59|49.17|47.77|48.98|47.58|133
1662691200000|2022-09-09 02:40:00|49|47.6|48.97|47.57|49.04|47.64|48.97|47.57|60
1662691500000|2022-09-09 02:45:00|48.98|47.58|48.86|47.46|49.01|47.61|48.85|47.45|70
1662691800000|2022-09-09 02:50:00|48.85|47.45|48.9|47.5|48.94|47.54|48.85|47.45|60
1662692100000|2022-09-09 02:55:00|48.91|47.51|48.92|47.52|48.93|47.53|48.89|47.49|62
1662692400000|2022-09-09 03:00:00|48.93|47.53|48.9|47.5|48.95|47.55|48.87|47.47|87
1662692700000|2022-09-09 03:05:00|48.91|47.51|48.89|47.49|48.91|47.51|48.86|47.46|59
1662693000000|2022-09-09 03:10:00|48.9|47.5|48.98|47.58|48.98|47.58|48.9|47.5|141
1662693300000|2022-09-09 03:15:00|48.97|47.57|48.87|47.47|48.98|47.58|48.86|47.46|81
1662693600000|2022-09-09 03:20:00|48.86|47.46|48.54|47.84|48.93|47.87|48.54|47.46|59
1662693900000|2022-09-09 03:25:00|48.55|47.85|48.96|48.26|49.14|48.44|48.52|47.82|252
1662694200000|2022-09-09 03:30:00|48.97|48.27|49.57|48.17|49.68|48.47|48.97|47.98|219
1662694500000|2022-09-09 03:35:00|49.59|48.19|49.6|48.2|49.62|48.22|49.49|48.09|234
1662694800000|2022-09-09 03:40:00|49.61|48.21|49.51|48.11|49.64|48.24|49.46|48.06|133
1662695100000|2022-09-09 03:45:00|49.5|48.1|49.48|48.08|49.55|48.15|49.42|48.02|106
1662695400000|2022-09-09 03:50:00|49.47|48.07|49.46|48.06|49.52|48.12|49.45|48.05|118
1662695700000|2022-09-09 03:55:00|49.47|48.07|49.57|48.17|49.6|48.2|49.46|48.06|154
1662696000000|2022-09-09 04:00:00|49.58|48.18|49.7|48.3|49.84|48.44|49.48|48.08|324
1662696300000|2022-09-09 04:05:00|49.71|48.31|49.75|48.35|49.78|48.38|49.64|48.24|227
1662696600000|2022-09-09 04:10:00|49.74|48.34|49.94|48.54|49.98|48.58|49.74|48.34|237
1662696900000|2022-09-09 04:15:00|49.95|48.55|49.73|48.33|49.97|48.57|49.72|48.32|226
1662697200000|2022-09-09 04:20:00|49.7|48.3|49.57|48.17|49.74|48.34|49.56|48.16|164
1662697500000|2022-09-09 04:25:00|49.58|48.18|49.57|48.17|49.65|48.25|49.49|48.09|228
1662697800000|2022-09-09 04:30:00|49.58|48.18|49.73|48.33|49.74|48.34|49.55|48.15|177
1662698100000|2022-09-09 04:35:00|49.74|48.34|49.75|48.35|49.81|48.41|49.67|48.27|146
1662698400000|2022-09-09 04:40:00|49.76|48.36|49.79|48.39|49.8|48.4|49.72|48.32|121
1662698700000|2022-09-09 04:45:00|49.8|48.4|49.94|48.54|50.01|48.61|49.77|48.37|137
1662699000000|2022-09-09 04:50:00|49.93|48.53|49.95|48.55|50.01|48.61|49.9|48.5|104
1662699300000|2022-09-09 04:55:00|49.96|48.56|49.92|48.52|50.09|48.69|49.92|48.52|170
1662699600000|2022-09-09 05:00:00|49.91|48.51|49.83|48.43|49.96|48.56|49.79|48.39|149
1662699900000|2022-09-09 05:05:00|49.82|48.42|49.87|48.47|49.94|48.54|49.8|48.4|106
1662700200000|2022-09-09 05:10:00|49.86|48.46|49.76|48.36|49.88|48.48|49.75|48.35|93
1662700500000|2022-09-09 05:15:00|49.75|48.35|49.82|48.42|49.9|48.5|49.75|48.35|169
1662700800000|2022-09-09 05:20:00|49.81|48.41|49.87|48.47|49.88|48.48|49.76|48.36|161
1662701100000|2022-09-09 05:25:00|49.86|48.46|49.9|48.5|49.95|48.55|49.86|48.46|191
1662701400000|2022-09-09 05:30:00|49.91|48.51|50.02|48.62|50.09|48.69|49.88|48.48|270
1662701700000|2022-09-09 05:35:00|50.01|48.61|49.96|48.56|50.01|48.61|49.88|48.48|212
1662702000000|2022-09-09 05:40:00|49.97|48.57|49.89|48.49|49.98|48.58|49.86|48.46|105
1662702300000|2022-09-09 05:45:00|49.88|48.48|49.85|48.45|49.89|48.49|49.81|48.41|120
1662702600000|2022-09-09 05:50:00|49.84|48.44|49.82|48.42|49.85|48.45|49.77|48.37|106
1662702900000|2022-09-09 05:55:00|49.81|48.41|49.8|48.4|49.86|48.46|49.79|48.39|114
1662703200000|2022-09-09 06:00:00|49.79|48.39|49.66|48.26|49.8|48.4|49.65|48.25|135
1662703500000|2022-09-09 06:05:00|49.65|48.25|49.68|48.28|49.78|48.38|49.64|48.24|130
1662703800000|2022-09-09 06:10:00|49.67|48.27|49.67|48.27|49.74|48.34|49.65|48.25|125
1662704100000|2022-09-09 06:15:00|49.68|48.28|49.67|48.27|49.78|48.38|49.66|48.26|126
1662704400000|2022-09-09 06:20:00|49.68|48.28|49.82|48.42|49.84|48.44|49.66|48.26|185
1662704700000|2022-09-09 06:25:00|49.83|48.43|49.88|48.48|49.94|48.54|49.8|48.4|201
1662705000000|2022-09-09 06:30:00|49.89|48.49|49.61|48.21|49.9|48.5|49.61|48.21|152
1662705300000|2022-09-09 06:35:00|49.6|48.2|49.68|48.28|49.72|48.32|49.58|48.18|101
1662705600000|2022-09-09 06:40:00|49.67|48.27|49.75|48.35|49.78|48.38|49.65|48.25|169
1662705900000|2022-09-09 06:45:00|49.74|48.34|49.78|48.38|49.8|48.4|49.74|48.34|86
1662706200000|2022-09-09 06:50:00|49.79|48.39|49.77|48.37|49.79|48.39|49.74|48.34|94
1662706500000|2022-09-09 06:55:00|49.78|48.38|49.99|48.59|50.13|48.73|49.77|48.37|176
1662706800000|2022-09-09 07:00:00|50.01|48.61|50.01|48.61|50.06|48.66|49.97|48.57|161
1662707100000|2022-09-09 07:05:00|50.02|48.62|50.11|48.71|50.15|48.75|50.01|48.61|168
1662707400000|2022-09-09 07:10:00|50.12|48.72|50.2|48.8|50.21|48.81|50.11|48.71|131
1662707700000|2022-09-09 07:15:00|50.21|48.81|50.03|48.63|50.21|48.81|50.03|48.63|110
1662708000000|2022-09-09 07:20:00|50.04|48.64|49.94|48.54|50.32|48.92|49.94|48.54|199
1662708300000|2022-09-09 07:25:00|49.95|48.55|49.98|48.58|50.06|48.66|49.9|48.5|132
1662708600000|2022-09-09 07:30:00|49.99|48.59|49.92|48.52|50|48.6|49.91|48.51|97
1662708900000|2022-09-09 07:35:00|49.91|48.51|49.88|48.48|49.95|48.55|49.86|48.46|130
1662709200000|2022-09-09 07:40:00|49.87|48.47|49.91|48.51|49.93|48.53|49.83|48.43|132
1662709500000|2022-09-09 07:45:00|49.9|48.5|49.91|48.51|49.97|48.57|49.89|48.49|131
1662709800000|2022-09-09 07:50:00|49.9|48.5|49.9|48.5|49.95|48.55|49.87|48.47|102
1662710100000|2022-09-09 07:55:00|49.91|48.51|49.94|48.54|49.97|48.57|49.9|48.5|167
1662710400000|2022-09-09 08:00:00|49.95|48.55|49.96|48.56|50.01|48.61|49.95|48.55|72
1662710700000|2022-09-09 08:05:00|49.95|48.55|49.91|48.51|49.97|48.57|49.89|48.49|110
1662711000000|2022-09-09 08:10:00|49.9|48.5|49.9|48.5|49.94|48.54|49.87|48.47|153
1662711300000|2022-09-09 08:15:00|49.91|48.51|49.84|48.44|49.93|48.53|49.83|48.43|121
1662711600000|2022-09-09 08:20:00|49.85|48.45|49.82|48.42|49.88|48.48|49.81|48.41|135
1662711900000|2022-09-09 08:25:00|49.81|48.41|50.2|48.8|50.26|48.86|49.79|48.39|180
1662712200000|2022-09-09 08:30:00|50.21|48.81|50.13|48.73|50.23|48.83|50.04|48.64|163
1662712500000|2022-09-09 08:35:00|50.12|48.72|50.04|48.64|50.25|48.85|50.01|48.61|231
1662712800000|2022-09-09 08:40:00|50.03|48.63|50.18|48.78|50.21|48.81|50.02|48.62|126
1662713100000|2022-09-09 08:45:00|50.19|48.79|50.16|48.76|50.19|48.79|50.11|48.71|117
1662713400000|2022-09-09 08:50:00|50.17|48.77|50.17|48.77|50.21|48.81|50.14|48.74|127
1662713700000|2022-09-09 08:55:00|50.16|48.76|50.31|48.91|50.42|49.02|50.16|48.76|221
1662714000000|2022-09-09 09:00:00|50.32|48.92|50.13|48.73|50.34|48.94|50.1|48.7|210
1662714300000|2022-09-09 09:05:00|50.14|48.74|50|48.6|50.15|48.75|49.99|48.59|208
1662714600000|2022-09-09 09:10:00|50.01|48.61|50.07|48.67|50.15|48.75|50.01|48.61|195
1662714900000|2022-09-09 09:15:00|50.08|48.68|50.07|48.67|50.11|48.71|50.03|48.63|86
1662715200000|2022-09-09 09:20:00|50.06|48.66|49.99|48.59|50.1|48.7|49.96|48.56|126
1662715500000|2022-09-09 09:25:00|49.98|48.58|50|48.6|50.03|48.63|49.96|48.56|102
1662715800000|2022-09-09 09:30:00|49.99|48.59|49.89|48.49|50.02|48.62|49.87|48.47|106
1662716100000|2022-09-09 09:35:00|49.88|48.48|50.01|48.61|50.03|48.63|49.88|48.48|138
1662716400000|2022-09-09 09:40:00|50.02|48.62|50.09|48.69|50.09|48.69|49.99|48.59|146
1662716700000|2022-09-09 09:45:00|50.08|48.68|50.09|48.69|50.17|48.77|50.08|48.68|145
1662717000000|2022-09-09 09:50:00|50.1|48.7|50.15|48.75|50.21|48.81|50.08|48.68|140
1662717300000|2022-09-09 09:55:00|50.16|48.76|50.17|48.77|50.19|48.79|50.13|48.73|128
1662717600000|2022-09-09 10:00:00|50.16|48.76|50.1|48.7|50.18|48.78|50.1|48.7|158
1662717900000|2022-09-09 10:05:00|50.09|48.69|50.07|48.67|50.13|48.73|50.06|48.66|107
1662718200000|2022-09-09 10:10:00|50.08|48.68|50.06|48.66|50.09|48.69|49.98|48.58|143
1662718500000|2022-09-09 10:15:00|50.05|48.65|49.97|48.57|50.07|48.67|49.95|48.55|98
1662718800000|2022-09-09 10:20:00|49.96|48.56|50.05|48.65|50.11|48.71|49.94|48.54|151
1662719100000|2022-09-09 10:25:00|50.06|48.66|50.12|48.72|50.15|48.75|50.04|48.64|104
1662719400000|2022-09-09 10:30:00|50.13|48.73|50.17|48.77|50.24|48.84|50.12|48.72|143
1662719700000|2022-09-09 10:35:00|50.18|48.78|50.19|48.79|50.21|48.81|50.14|48.74|141
1662720000000|2022-09-09 10:40:00|50.18|48.78|50.22|48.82|50.32|48.92|50.11|48.71|231
1662720300000|2022-09-09 10:45:00|50.23|48.83|50.38|48.98|50.43|49.03|50.22|48.82|247
1662720600000|2022-09-09 10:50:00|50.39|48.99|50.42|49.02|50.48|49.08|50.34|48.94|206
1662720900000|2022-09-09 10:55:00|50.43|49.03|50.53|49.13|50.55|49.15|50.38|48.98|277
1662721200000|2022-09-09 11:00:00|50.52|49.12|50.29|48.89|50.53|49.13|50.24|48.84|173
1662721500000|2022-09-09 11:05:00|50.3|48.9|50.2|48.8|50.3|48.9|50.19|48.79|163
1662721800000|2022-09-09 11:10:00|50.19|48.79|50.2|48.8|50.27|48.87|50.15|48.75|212
1662722100000|2022-09-09 11:15:00|50.19|48.79|50.2|48.8|50.23|48.83|50.16|48.76|214
1662722400000|2022-09-09 11:20:00|50.21|48.81|50.18|48.78|50.28|48.88|50.18|48.78|187
1662722700000|2022-09-09 11:25:00|50.17|48.77|50.33|48.93|50.42|49.02|50.17|48.77|241
1662723000000|2022-09-09 11:30:00|50.32|48.92|50.38|48.98|50.38|48.98|50.28|48.88|214
1662723300000|2022-09-09 11:35:00|50.39|48.99|50.33|48.93|50.45|49.05|50.3|48.9|165
1662723600000|2022-09-09 11:40:00|50.34|48.94|50.21|48.81|50.35|48.95|50.2|48.8|148
1662723900000|2022-09-09 11:45:00|50.22|48.82|50.25|48.85|50.32|48.92|50.2|48.8|161
1662724200000|2022-09-09 11:50:00|50.24|48.84|50.32|48.92|50.35|48.95|50.19|48.79|141
1662724500000|2022-09-09 11:55:00|50.33|48.93|50.25|48.85|50.33|48.93|50.17|48.77|220
1662724800000|2022-09-09 12:00:00|50.24|48.84|50.36|48.96|50.37|48.97|50.24|48.84|158
1662725100000|2022-09-09 12:05:00|50.37|48.97|50.26|48.86|50.39|48.99|50.25|48.85|102
1662725400000|2022-09-09 12:10:00|50.27|48.87|50.37|48.97|50.38|48.98|50.23|48.83|119
1662725700000|2022-09-09 12:15:00|50.38|48.98|50.4|49|50.42|49.02|50.32|48.92|136
1662726000000|2022-09-09 12:20:00|50.41|49.01|50.39|48.99|50.41|49.01|50.34|48.94|91
1662726300000|2022-09-09 12:25:00|50.38|48.98|50.56|49.16|50.65|49.25|50.38|48.98|253
1662726600000|2022-09-09 12:30:00|50.55|49.15|50.58|49.18|50.75|49.35|50.49|49.09|197
1662726900000|2022-09-09 12:35:00|50.59|49.19|50.97|49.57|51.12|49.72|50.5|49.1|349
1662727200000|2022-09-09 12:40:00|50.98|49.58|50.86|49.46|51.14|49.74|50.85|49.45|312
1662727500000|2022-09-09 12:45:00|50.87|49.47|50.93|49.53|51.18|49.78|50.82|49.42|342
1662727800000|2022-09-09 12:50:00|50.94|49.54|50.78|49.38|50.96|49.56|50.78|49.38|160
1662728100000|2022-09-09 12:55:00|50.79|49.39|50.65|49.25|50.84|49.44|50.65|49.25|178
1662728400000|2022-09-09 13:00:00|50.64|49.24|50.47|49.07|50.69|49.29|50.44|49.04|279
1662728700000|2022-09-09 13:05:00|50.46|49.06|50.43|49.03|50.5|49.1|50.42|49.02|164
1662729000000|2022-09-09 13:10:00|50.42|49.02|50.33|48.93|50.43|49.03|50.21|48.81|171
1662729300000|2022-09-09 13:15:00|50.34|48.94|50.35|48.95|50.41|49.01|50.26|48.86|177
1662729600000|2022-09-09 13:20:00|50.36|48.96|50.01|48.61|50.39|48.99|49.97|48.57|185
1662729900000|2022-09-09 13:25:00|50.02|48.62|50|48.6|50.1|48.7|49.93|48.53|214
1662730200000|2022-09-09 13:30:00|50.01|48.61|50.23|48.83|50.26|48.86|50.01|48.61|240
1662730500000|2022-09-09 13:35:00|50.24|48.84|50.15|48.75|50.3|48.9|50.1|48.7|182
1662730800000|2022-09-09 13:40:00|50.16|48.76|50.1|48.7|50.22|48.82|50.08|48.68|177
1662731100000|2022-09-09 13:45:00|50.11|48.71|50.16|48.76|50.23|48.83|50.05|48.65|238
1662731400000|2022-09-09 13:50:00|50.17|48.77|50.22|48.82|50.24|48.84|50.1|48.7|174
1662731700000|2022-09-09 13:55:00|50.23|48.83|50.22|48.82|50.24|48.84|50.09|48.69|163
1662732000000|2022-09-09 14:00:00|50.21|48.81|50.25|48.85|50.35|48.95|50.2|48.8|182
1662732300000|2022-09-09 14:05:00|50.26|48.86|50.3|48.9|50.36|48.96|50.23|48.83|126
1662732600000|2022-09-09 14:10:00|50.29|48.89|50.25|48.85|50.31|48.91|50.23|48.83|196
1662732900000|2022-09-09 14:15:00|50.26|48.86|50.18|48.78|50.34|48.94|50.13|48.73|189
1662733200000|2022-09-09 14:20:00|50.17|48.77|49.99|48.59|50.2|48.8|49.97|48.57|233
1662733500000|2022-09-09 14:25:00|49.98|48.58|50.1|48.7|50.12|48.72|49.95|48.55|152
1662733800000|2022-09-09 14:30:00|50.11|48.71|50.13|48.73|50.14|48.74|50.02|48.62|167
1662734100000|2022-09-09 14:35:00|50.14|48.74|50.19|48.79|50.22|48.82|50.07|48.67|159
1662734400000|2022-09-09 14:40:00|50.18|48.78|50.22|48.82|50.25|48.85|50.17|48.77|118
1662734700000|2022-09-09 14:45:00|50.21|48.81|50.25|48.85|50.27|48.87|50.17|48.77|139
1662735000000|2022-09-09 14:50:00|50.26|48.86|50.27|48.87|50.28|48.88|50.22|48.82|121
1662735300000|2022-09-09 14:55:00|50.26|48.86|50.28|48.88|50.28|48.88|50.24|48.84|144
1662735600000|2022-09-09 15:00:00|50.29|48.89|50.26|48.86|50.35|48.95|50.2|48.8|123
1662735900000|2022-09-09 15:05:00|50.25|48.85|50.28|48.88|50.43|49.03|50.22|48.82|212
1662736200000|2022-09-09 15:10:00|50.27|48.87|50.28|48.88|50.3|48.9|50.21|48.81|136
1662736500000|2022-09-09 15:15:00|50.29|48.89|50.27|48.87|50.35|48.95|50.25|48.85|174
1662736800000|2022-09-09 15:20:00|50.26|48.86|50.14|48.74|50.3|48.9|50.09|48.69|208
1662737100000|2022-09-09 15:25:00|50.15|48.75|50.19|48.79|50.21|48.81|50.13|48.73|151
1662737400000|2022-09-09 15:30:00|50.2|48.8|50.29|48.89|50.3|48.9|50.12|48.72|167
1662737700000|2022-09-09 15:35:00|50.3|48.9|50.31|48.91|50.34|48.94|50.26|48.86|149
1662738000000|2022-09-09 15:40:00|50.32|48.92|50.23|48.83|50.33|48.93|50.23|48.83|193
1662738300000|2022-09-09 15:45:00|50.25|48.85|50.11|48.71|50.29|48.89|50.09|48.69|186
1662738600000|2022-09-09 15:50:00|50.12|48.72|50.12|48.72|50.16|48.76|50.1|48.7|103
1662738900000|2022-09-09 15:55:00|50.11|48.71|50.04|48.64|50.13|48.73|50.01|48.61|148
1662739200000|2022-09-09 16:00:00|50.03|48.63|49.69|48.29|50.05|48.65|49.64|48.24|223
1662739500000|2022-09-09 16:05:00|49.7|48.3|49.84|48.44|49.86|48.46|49.64|48.24|141
1662739800000|2022-09-09 16:10:00|49.83|48.43|49.84|48.44|49.89|48.49|49.79|48.39|114
1662740100000|2022-09-09 16:15:00|49.85|48.45|49.86|48.46|49.9|48.5|49.74|48.34|146
1662740400000|2022-09-09 16:20:00|49.85|48.45|49.82|48.42|49.86|48.46|49.77|48.37|148
1662740700000|2022-09-09 16:25:00|49.83|48.43|50.01|48.61|50.05|48.65|49.82|48.42|171
1662741000000|2022-09-09 16:30:00|50.02|48.62|50.01|48.61|50.03|48.63|49.9|48.5|156
1662741300000|2022-09-09 16:35:00|50|48.6|50.06|48.66|50.18|48.78|49.99|48.59|168
1662741600000|2022-09-09 16:40:00|50.05|48.65|49.98|48.58|50.06|48.66|49.96|48.56|121
1662741900000|2022-09-09 16:45:00|49.97|48.57|49.91|48.51|49.97|48.57|49.85|48.45|90
1662742200000|2022-09-09 16:50:00|49.92|48.52|50.01|48.61|50.03|48.63|49.9|48.5|178
1662742500000|2022-09-09 16:55:00|50.02|48.62|50.09|48.69|50.12|48.72|49.97|48.57|178
1662742800000|2022-09-09 17:00:00|50.08|48.68|49.87|48.47|50.08|48.68|49.85|48.45|192
1662743100000|2022-09-09 17:05:00|49.86|48.46|49.9|48.5|49.91|48.51|49.81|48.41|88
1662743400000|2022-09-09 17:10:00|49.89|48.49|49.95|48.55|49.99|48.59|49.89|48.49|119
1662743700000|2022-09-09 17:15:00|49.96|48.56|49.91|48.51|50.01|48.61|49.9|48.5|116
1662744000000|2022-09-09 17:20:00|49.9|48.5|49.74|48.34|49.91|48.51|49.71|48.31|167
1662744300000|2022-09-09 17:25:00|49.75|48.35|49.69|48.29|49.77|48.37|49.69|48.29|123
1662744600000|2022-09-09 17:30:00|49.68|48.28|49.73|48.33|49.79|48.39|49.63|48.23|136
1662744900000|2022-09-09 17:35:00|49.72|48.32|49.56|48.16|49.75|48.35|49.54|48.14|145
1662745200000|2022-09-09 17:40:00|49.55|48.15|49.63|48.23|49.63|48.23|49.43|48.03|152
1662745500000|2022-09-09 17:45:00|49.62|48.22|49.74|48.34|49.74|48.34|49.61|48.21|204
1662745800000|2022-09-09 17:50:00|49.73|48.33|49.68|48.28|49.74|48.34|49.59|48.19|152
1662746100000|2022-09-09 17:55:00|49.67|48.27|49.68|48.28|49.71|48.31|49.61|48.21|111
1662746400000|2022-09-09 18:00:00|49.67|48.27|49.66|48.26|49.71|48.31|49.58|48.18|153
1662746700000|2022-09-09 18:05:00|49.65|48.25|49.64|48.24|49.68|48.28|49.61|48.21|118
1662747000000|2022-09-09 18:10:00|49.65|48.25|49.77|48.37|49.77|48.37|49.62|48.22|205
1662747300000|2022-09-09 18:15:00|49.76|48.36|49.68|48.28|49.77|48.37|49.64|48.24|147
1662747600000|2022-09-09 18:20:00|49.67|48.27|49.77|48.37|49.84|48.44|49.65|48.25|152
1662747900000|2022-09-09 18:25:00|49.76|48.36|49.75|48.35|49.77|48.37|49.7|48.3|95
1662748200000|2022-09-09 18:30:00|49.76|48.36|49.73|48.33|49.78|48.38|49.69|48.29|139
1662748500000|2022-09-09 18:35:00|49.74|48.34|49.84|48.44|49.86|48.46|49.72|48.32|146
1662748800000|2022-09-09 18:40:00|49.85|48.45|49.84|48.44|49.88|48.48|49.82|48.42|165
1662749100000|2022-09-09 18:45:00|49.85|48.45|49.85|48.45|49.86|48.46|49.81|48.41|154
1662749400000|2022-09-09 18:50:00|49.86|48.46|49.79|48.39|49.87|48.47|49.76|48.36|139
1662749700000|2022-09-09 18:55:00|49.78|48.38|49.87|48.47|49.87|48.47|49.76|48.36|216
1662750000000|2022-09-09 19:00:00|49.86|48.46|49.95|48.55|49.95|48.55|49.85|48.45|95
1662750300000|2022-09-09 19:05:00|49.93|48.53|49.96|48.56|49.96|48.56|49.91|48.51|155
1662750600000|2022-09-09 19:10:00|49.95|48.55|50.15|48.75|50.19|48.79|49.95|48.55|235
1662750900000|2022-09-09 19:15:00|50.14|48.74|50.08|48.68|50.16|48.76|50.03|48.63|197
1662751200000|2022-09-09 19:20:00|50.07|48.67|50.07|48.67|50.08|48.68|50.04|48.64|149
1662751500000|2022-09-09 19:25:00|50.06|48.66|50.06|48.66|50.08|48.68|50.05|48.65|161
1662751800000|2022-09-09 19:30:00|50.07|48.67|50.04|48.64|50.07|48.67|50.01|48.61|159
1662752100000|2022-09-09 19:35:00|50.05|48.65|50.03|48.63|50.06|48.66|50.01|48.61|178
1662752400000|2022-09-09 19:40:00|50.02|48.62|50.05|48.65|50.09|48.69|50.02|48.62|150
1662752700000|2022-09-09 19:45:00|50.04|48.64|50.07|48.67|50.08|48.68|50.01|48.61|124
1662753000000|2022-09-09 19:50:00|50.06|48.66|50.22|48.82|50.25|48.85|49.93|48.53|252
1662753300000|2022-09-09 19:55:00|50.21|48.81|50.17|48.77|50.21|48.81|50.09|48.69|167
1662753600000|2022-09-09 20:00:00|50.16|48.76|50.16|48.76|50.17|48.77|50.04|48.64|159
1662753900000|2022-09-09 20:05:00|50.15|48.75|50.2|48.8|50.2|48.8|50.12|48.72|138
1662754200000|2022-09-09 20:10:00|50.19|48.79|50.2|48.8|50.28|48.88|50.16|48.76|179
1662754500000|2022-09-09 20:15:00|50.19|48.79|50.18|48.78|50.26|48.86|50.14|48.74|156
1662754800000|2022-09-09 20:20:00|50.19|48.79|50.25|48.85|50.29|48.89|50.19|48.79|114
1662755100000|2022-09-09 20:25:00|50.24|48.84|50.27|48.87|50.27|48.87|50.23|48.83|151
1662755400000|2022-09-09 20:30:00|50.26|48.86|50.34|48.94|50.35|48.95|50.24|48.84|132
1662755700000|2022-09-09 20:35:00|50.33|48.93|50.4|49|50.44|49.04|50.31|48.91|122
1662756000000|2022-09-09 20:40:00|50.41|49.01|50.44|49.04|50.47|49.07|50.4|49|119
1662756300000|2022-09-09 20:45:00|50.45|49.05|50.31|48.91|50.46|49.06|50.27|48.87|174
1662756600000|2022-09-09 20:50:00|50.32|48.92|50.25|48.85|50.32|48.92|50.22|48.82|48
1662756900000|2022-09-09 20:55:00|50.24|48.84|50.27|48.87|50.29|48.89|50.23|48.83|28
1662793200000|2022-09-10 07:00:00|52.56|51.16|52.5|51.1|52.61|51.21|52.47|51.07|94
1662793500000|2022-09-10 07:05:00|52.51|51.11|52.34|50.94|52.53|51.13|52.34|50.94|70
1662793800000|2022-09-10 07:10:00|52.33|50.93|52.2|50.8|52.33|50.93|52.2|50.8|102
1662794100000|2022-09-10 07:15:00|52.21|50.81|52.02|50.62|52.3|50.9|52.01|50.61|88
1662794400000|2022-09-10 07:20:00|52.03|50.63|52.14|50.74|52.14|50.74|52.03|50.63|56
1662794700000|2022-09-10 07:25:00|52.15|50.75|52.17|50.77|52.18|50.78|52.1|50.7|56
1662795000000|2022-09-10 07:30:00|52.18|50.78|52.16|50.76|52.26|50.86|52.14|50.74|86
1662795300000|2022-09-10 07:35:00|52.15|50.75|52.08|50.68|52.16|50.76|51.98|50.58|123
1662795600000|2022-09-10 07:40:00|52.09|50.69|51.93|50.53|52.13|50.73|51.89|50.49|170
1662795900000|2022-09-10 07:45:00|51.92|50.52|51.42|50.02|51.93|50.53|51.42|50.02|259
1662796200000|2022-09-10 07:50:00|51.41|50.01|51.38|49.98|51.52|50.12|51.29|49.89|219
1662796500000|2022-09-10 07:55:00|51.4|50|51.37|49.97|51.48|50.08|51.33|49.93|180
1662796800000|2022-09-10 08:00:00|51.38|49.98|51.64|50.24|51.71|50.31|51.36|49.96|164
1662797100000|2022-09-10 08:05:00|51.63|50.23|51.76|50.36|51.8|50.4|51.63|50.23|124
1662797400000|2022-09-10 08:10:00|51.77|50.37|51.7|50.3|51.79|50.39|51.64|50.24|107
1662797700000|2022-09-10 08:15:00|51.71|50.31|51.67|50.27|51.75|50.35|51.58|50.18|86
1662798000000|2022-09-10 08:20:00|51.68|50.28|51.68|50.28|51.76|50.36|51.64|50.24|104
1662798300000|2022-09-10 08:25:00|51.67|50.27|51.83|50.43|51.85|50.45|51.67|50.27|103
1662798600000|2022-09-10 08:30:00|51.84|50.44|51.85|50.45|51.93|50.53|51.8|50.4|94
1662798900000|2022-09-10 08:35:00|51.86|50.46|51.85|50.45|51.87|50.47|51.75|50.35|107
1662799200000|2022-09-10 08:40:00|51.86|50.46|51.8|50.4|51.92|50.52|51.8|50.4|73
1662799500000|2022-09-10 08:45:00|51.81|50.41|51.72|50.32|51.85|50.45|51.69|50.29|71
1662799800000|2022-09-10 08:50:00|51.73|50.33|51.73|50.33|51.74|50.34|51.54|50.14|103
1662800100000|2022-09-10 08:55:00|51.72|50.32|51.83|50.43|51.85|50.45|51.71|50.31|78
1662800400000|2022-09-10 09:00:00|51.84|50.44|51.99|50.59|52.01|50.61|51.84|50.44|60
1662800700000|2022-09-10 09:05:00|52|50.6|51.95|50.55|52.11|50.71|51.94|50.54|70
1662801000000|2022-09-10 09:10:00|51.96|50.56|52.06|50.66|52.13|50.73|51.96|50.56|56
1662801300000|2022-09-10 09:15:00|52.05|50.65|52.18|50.78|52.2|50.8|52.05|50.65|91
1662801600000|2022-09-10 09:20:00|52.17|50.77|52.14|50.74|52.2|50.8|52.07|50.67|65
1662801900000|2022-09-10 09:25:00|52.13|50.73|52.04|50.64|52.14|50.74|52.03|50.63|49
1662802200000|2022-09-10 09:30:00|52.05|50.65|51.9|50.5|52.07|50.67|51.86|50.46|95
1662802500000|2022-09-10 09:35:00|51.89|50.49|51.84|50.44|51.98|50.58|51.81|50.41|69
1662802800000|2022-09-10 09:40:00|51.85|50.45|51.9|50.5|51.91|50.51|51.84|50.44|51
1662803100000|2022-09-10 09:45:00|51.89|50.49|51.98|50.58|51.99|50.59|51.89|50.49|50
1662803400000|2022-09-10 09:50:00|51.97|50.57|51.94|50.54|52.05|50.65|51.91|50.51|99
1662803700000|2022-09-10 09:55:00|51.93|50.53|51.97|50.57|52.01|50.61|51.93|50.53|67
1662804000000|2022-09-10 10:00:00|51.96|50.56|51.9|50.5|51.97|50.57|51.89|50.49|67
1662804300000|2022-09-10 10:05:00|51.89|50.49|51.86|50.46|51.91|50.51|51.85|50.45|46
1662804600000|2022-09-10 10:10:00|51.85|50.45|51.71|50.31|51.85|50.45|51.69|50.29|74
1662804900000|2022-09-10 10:15:00|51.72|50.32|51.72|50.32|51.78|50.38|51.66|50.26|85
1662805200000|2022-09-10 10:20:00|51.73|50.33|51.82|50.42|51.94|50.54|51.73|50.33|111
1662805500000|2022-09-10 10:25:00|51.84|50.44|51.9|50.5|51.9|50.5|51.79|50.39|57
1662805800000|2022-09-10 10:30:00|51.91|50.51|51.86|50.46|51.93|50.53|51.82|50.42|55
1662806100000|2022-09-10 10:35:00|51.87|50.47|52.01|50.61|52.04|50.64|51.87|50.47|96
1662806400000|2022-09-10 10:40:00|52.02|50.62|51.94|50.54|52.03|50.63|51.93|50.53|62
1662806700000|2022-09-10 10:45:00|51.93|50.53|51.82|50.42|51.97|50.57|51.81|50.41|67
1662807000000|2022-09-10 10:50:00|51.81|50.41|51.72|50.32|51.82|50.42|51.67|50.27|89
1662807300000|2022-09-10 10:55:00|51.71|50.31|51.78|50.38|51.82|50.42|51.68|50.28|86
1662807600000|2022-09-10 11:00:00|51.77|50.37|51.77|50.37|51.84|50.44|51.75|50.35|61
1662807900000|2022-09-10 11:05:00|51.78|50.38|51.72|50.32|51.78|50.38|51.67|50.27|72
1662808200000|2022-09-10 11:10:00|51.73|50.33|51.91|50.51|51.96|50.56|51.73|50.33|99
1662808500000|2022-09-10 11:15:00|51.92|50.52|52.03|50.63|52.06|50.66|51.83|50.43|73
1662808800000|2022-09-10 11:20:00|52.02|50.62|51.93|50.53|52.03|50.63|51.91|50.51|75
1662809100000|2022-09-10 11:25:00|51.94|50.54|51.96|50.56|52|50.6|51.93|50.53|59
1662809400000|2022-09-10 11:30:00|51.94|50.54|51.9|50.5|51.94|50.54|51.87|50.47|105
1662809700000|2022-09-10 11:35:00|51.89|50.49|51.85|50.45|51.91|50.51|51.84|50.44|57
1662810000000|2022-09-10 11:40:00|51.86|50.46|52.05|50.65|52.05|50.65|51.86|50.46|80
1662810300000|2022-09-10 11:45:00|52.04|50.64|52.14|50.74|52.16|50.76|51.99|50.59|78
1662810600000|2022-09-10 11:50:00|52.15|50.75|52.21|50.81|52.21|50.81|52.12|50.72|87
1662810900000|2022-09-10 11:55:00|52.22|50.82|52.16|50.76|52.31|50.91|52.08|50.68|128
1662811200000|2022-09-10 12:00:00|52.15|50.75|52.17|50.77|52.18|50.78|52.08|50.68|96
1662811500000|2022-09-10 12:05:00|52.16|50.76|52.05|50.65|52.17|50.77|52.03|50.63|86
1662811800000|2022-09-10 12:10:00|52.04|50.64|52.21|50.81|52.21|50.81|51.97|50.57|114
1662812100000|2022-09-10 12:15:00|52.22|50.82|52.04|50.64|52.35|50.95|52.04|50.64|146
1662812400000|2022-09-10 12:20:00|52.03|50.63|51.79|50.39|52.1|50.7|51.68|50.28|184
1662812700000|2022-09-10 12:25:00|51.8|50.4|52.02|50.62|52.08|50.68|51.78|50.38|171
1662813000000|2022-09-10 12:30:00|52.03|50.63|52.13|50.73|52.14|50.74|51.92|50.52|124
1662813300000|2022-09-10 12:35:00|52.14|50.74|52.12|50.72|52.26|50.86|52.11|50.71|117
1662813600000|2022-09-10 12:40:00|52.13|50.73|52.23|50.83|52.23|50.83|52.11|50.71|103
1662813900000|2022-09-10 12:45:00|52.22|50.82|52.41|51.01|52.41|51.01|52.2|50.8|86
1662814200000|2022-09-10 12:50:00|52.42|51.02|52.41|51.01|52.53|51.13|52.32|50.92|149
1662814500000|2022-09-10 12:55:00|52.42|51.02|52.67|51.27|52.67|51.27|52.41|51.01|136
1662814800000|2022-09-10 13:00:00|52.66|51.26|52.46|51.06|52.66|51.26|52.41|51.01|119
1662815100000|2022-09-10 13:05:00|52.45|51.05|52.32|50.92|52.56|51.16|52.31|50.91|138
1662815400000|2022-09-10 13:10:00|52.31|50.91|52.1|50.7|52.34|50.94|52.07|50.67|145
1662815700000|2022-09-10 13:15:00|52.11|50.71|52.11|50.71|52.24|50.84|52.08|50.68|148
1662816000000|2022-09-10 13:20:00|52.1|50.7|52.17|50.77|52.17|50.77|52.03|50.63|166
1662816300000|2022-09-10 13:25:00|52.18|50.78|52.41|51.01|52.41|51.01|52.17|50.77|121
1662816600000|2022-09-10 13:30:00|52.4|51|52.37|50.97|52.5|51.1|52.34|50.94|125
1662816900000|2022-09-10 13:35:00|52.36|50.96|52.34|50.94|52.37|50.97|52.25|50.85|95
1662817200000|2022-09-10 13:40:00|52.35|50.95|52.25|50.85|52.45|51.05|52.25|50.85|103
1662817500000|2022-09-10 13:45:00|52.24|50.84|52.14|50.74|52.33|50.93|52.13|50.73|178
1662817800000|2022-09-10 13:50:00|52.15|50.75|51.93|50.53|52.21|50.81|51.93|50.53|145
1662818100000|2022-09-10 13:55:00|51.94|50.54|52.02|50.62|52.06|50.66|51.8|50.4|193
1662818400000|2022-09-10 14:00:00|52.01|50.61|52.18|50.78|52.19|50.79|51.91|50.51|198
1662818700000|2022-09-10 14:05:00|52.19|50.79|52.77|51.37|52.88|51.48|52.15|50.75|235
1662819000000|2022-09-10 14:10:00|52.78|51.38|52.4|51|52.8|51.4|52.35|50.95|222
1662819300000|2022-09-10 14:15:00|52.41|51.01|52.33|50.93|52.53|51.13|52.3|50.9|152
1662819600000|2022-09-10 14:20:00|52.34|50.94|52.34|50.94|52.38|50.98|52.25|50.85|140
1662819900000|2022-09-10 14:25:00|52.33|50.93|52.34|50.94|52.36|50.96|52.29|50.89|102
1662820200000|2022-09-10 14:30:00|52.35|50.95|52.27|50.87|52.37|50.97|52.26|50.86|110
1662820500000|2022-09-10 14:35:00|52.26|50.86|51.99|50.59|52.3|50.9|51.93|50.53|134
1662820800000|2022-09-10 14:40:00|52|50.6|51.97|50.57|52.04|50.64|51.87|50.47|153
1662821100000|2022-09-10 14:45:00|51.98|50.58|52.02|50.62|52.08|50.68|51.98|50.58|66
1662821400000|2022-09-10 14:50:00|52.01|50.61|52.07|50.67|52.07|50.67|52.01|50.61|56
1662821700000|2022-09-10 14:55:00|52.06|50.66|52.09|50.69|52.12|50.72|52|50.6|118
1662822000000|2022-09-10 15:00:00|52.1|50.7|52.12|50.72|52.25|50.85|52.1|50.7|85
1662822300000|2022-09-10 15:05:00|52.13|50.73|52.25|50.85|52.32|50.92|52.13|50.73|75
1662822600000|2022-09-10 15:10:00|52.24|50.84|52.42|51.02|52.43|51.03|52.24|50.84|41
1662822900000|2022-09-10 15:15:00|52.43|51.03|52.33|50.93|52.43|51.03|52.25|50.85|77
1662823200000|2022-09-10 15:20:00|52.34|50.94|52.53|51.13|52.53|51.13|52.32|50.92|40
1662823500000|2022-09-10 15:25:00|52.54|51.14|52.51|51.11|52.55|51.15|52.45|51.05|73
1662823800000|2022-09-10 15:30:00|52.5|51.1|52.4|51|52.57|51.17|52.4|51|57
1662824100000|2022-09-10 15:35:00|52.41|51.01|52.16|50.76|52.43|51.03|52.11|50.71|124
1662824400000|2022-09-10 15:40:00|52.17|50.77|52.15|50.75|52.28|50.88|52.15|50.75|82
1662824700000|2022-09-10 15:45:00|52.16|50.76|52.24|50.84|52.24|50.84|52.14|50.74|87
1662825000000|2022-09-10 15:50:00|52.25|50.85|52.26|50.86|52.37|50.97|52.22|50.82|67
1662825300000|2022-09-10 15:55:00|52.25|50.85|52.16|50.76|52.25|50.85|52.09|50.69|93
1662825600000|2022-09-10 16:00:00|52.14|50.74|52.08|50.68|52.32|50.92|52.06|50.66|89
1662825900000|2022-09-10 16:05:00|52.09|50.69|52.13|50.73|52.17|50.77|52.09|50.69|61
1662826200000|2022-09-10 16:10:00|52.14|50.74|52.08|50.68|52.14|50.74|52|50.6|82
1662826500000|2022-09-10 16:15:00|52.09|50.69|52.04|50.64|52.11|50.71|51.97|50.57|90
1662826800000|2022-09-10 16:20:00|52.05|50.65|51.79|50.39|52.06|50.66|51.76|50.36|121
1662827100000|2022-09-10 16:25:00|51.78|50.38|51.72|50.32|51.83|50.43|51.59|50.19|160
1662827400000|2022-09-10 16:30:00|51.73|50.33|51.87|50.47|51.87|50.47|51.73|50.33|75
1662827700000|2022-09-10 16:35:00|51.88|50.48|51.87|50.47|51.95|50.55|51.86|50.46|63
1662828000000|2022-09-10 16:40:00|51.88|50.48|52.03|50.63|52.06|50.66|51.88|50.48|91
1662828300000|2022-09-10 16:45:00|52.04|50.64|51.9|50.5|52.08|50.68|51.88|50.48|91
1662828600000|2022-09-10 16:50:00|51.91|50.51|51.93|50.53|52.04|50.64|51.9|50.5|127
1662828900000|2022-09-10 16:55:00|51.92|50.52|51.73|50.33|51.98|50.58|51.72|50.32|148
1662829200000|2022-09-10 17:00:00|51.74|50.34|51.87|50.47|51.95|50.55|51.73|50.33|125
1662829500000|2022-09-10 17:05:00|51.86|50.46|51.78|50.38|51.86|50.46|51.69|50.29|67
1662829800000|2022-09-10 17:10:00|51.77|50.37|51.77|50.37|51.78|50.38|51.69|50.29|76
1662830100000|2022-09-10 17:15:00|51.76|50.36|51.81|50.41|51.86|50.46|51.73|50.33|66
1662830400000|2022-09-10 17:20:00|51.82|50.42|51.89|50.49|51.9|50.5|51.82|50.42|43
1662830700000|2022-09-10 17:25:00|51.88|50.48|51.92|50.52|51.95|50.55|51.86|50.46|55
1662831000000|2022-09-10 17:30:00|51.93|50.53|51.81|50.41|51.93|50.53|51.79|50.39|45
1662831300000|2022-09-10 17:35:00|51.8|50.4|51.75|50.35|51.81|50.41|51.72|50.32|47
1662831600000|2022-09-10 17:40:00|51.76|50.36|51.72|50.32|51.78|50.38|51.71|50.31|41
1662831900000|2022-09-10 17:45:00|51.71|50.31|51.75|50.35|51.76|50.36|51.69|50.29|47
1662832200000|2022-09-10 17:50:00|51.74|50.34|51.78|50.38|51.78|50.38|51.7|50.3|43
1662832500000|2022-09-10 17:55:00|51.77|50.37|51.74|50.34|51.78|50.38|51.72|50.32|24
1662832800000|2022-09-10 18:00:00|51.75|50.35|51.69|50.29|51.75|50.35|51.66|50.26|48
1662833100000|2022-09-10 18:05:00|51.7|50.3|51.8|50.4|51.87|50.47|51.7|50.3|67
1662833400000|2022-09-10 18:10:00|51.79|50.39|51.78|50.38|51.88|50.48|51.78|50.38|58
1662833700000|2022-09-10 18:15:00|51.79|50.39|51.81|50.41|51.83|50.43|51.71|50.31|87
1662834000000|2022-09-10 18:20:00|51.8|50.4|51.72|50.32|51.81|50.41|51.71|50.31|87
1662834300000|2022-09-10 18:25:00|51.71|50.31|51.61|50.21|51.71|50.31|51.57|50.17|81
1662834600000|2022-09-10 18:30:00|51.62|50.22|51.64|50.24|51.65|50.25|51.55|50.15|64
1662834900000|2022-09-10 18:35:00|51.63|50.23|51.67|50.27|51.7|50.3|51.59|50.19|102
1662835200000|2022-09-10 18:40:00|51.66|50.26|51.64|50.24|51.68|50.28|51.58|50.18|65
1662835500000|2022-09-10 18:45:00|51.63|50.23|51.56|50.16|51.71|50.31|51.56|50.16|77
1662835800000|2022-09-10 18:50:00|51.57|50.17|51.61|50.21|51.61|50.21|51.52|50.12|50
1662836100000|2022-09-10 18:55:00|51.6|50.2|51.6|50.2|51.61|50.21|51.55|50.15|37
1662836400000|2022-09-10 19:00:00|51.59|50.19|51.58|50.18|51.59|50.19|51.48|50.08|67
1662836700000|2022-09-10 19:05:00|51.59|50.19|51.61|50.21|51.61|50.21|51.53|50.13|69
1662837000000|2022-09-10 19:10:00|51.62|50.22|51.64|50.24|51.65|50.25|51.6|50.2|89
1662837300000|2022-09-10 19:15:00|51.65|50.25|51.73|50.33|51.75|50.35|51.63|50.23|65
1662837600000|2022-09-10 19:20:00|51.74|50.34|51.79|50.39|51.84|50.44|51.74|50.34|89
1662837900000|2022-09-10 19:25:00|51.8|50.4|51.86|50.46|51.93|50.53|51.8|50.4|68
1662838200000|2022-09-10 19:30:00|51.87|50.47|51.74|50.34|51.87|50.47|51.67|50.27|91
1662838500000|2022-09-10 19:35:00|51.75|50.35|51.61|50.21|51.83|50.43|51.61|50.21|104
1662838800000|2022-09-10 19:40:00|51.6|50.2|51.67|50.27|51.71|50.31|51.6|50.2|55
1662839100000|2022-09-10 19:45:00|51.69|50.29|51.76|50.36|51.78|50.38|51.63|50.23|84
1662839400000|2022-09-10 19:50:00|51.77|50.37|51.78|50.38|51.85|50.45|51.66|50.26|110
1662839700000|2022-09-10 19:55:00|51.77|50.37|51.86|50.46|51.87|50.47|51.76|50.36|46
1662840000000|2022-09-10 20:00:00|51.87|50.47|51.98|50.58|51.99|50.59|51.83|50.43|90
1662840300000|2022-09-10 20:05:00|51.99|50.59|51.94|50.54|52.07|50.67|51.94|50.54|93
1662840600000|2022-09-10 20:10:00|51.93|50.53|51.98|50.58|51.99|50.59|51.92|50.52|58
1662840900000|2022-09-10 20:15:00|51.99|50.59|52.05|50.65|52.1|50.7|51.97|50.57|81
1662841200000|2022-09-10 20:20:00|52.04|50.64|52.11|50.71|52.2|50.8|51.97|50.57|137
1662841500000|2022-09-10 20:25:00|52.12|50.72|52.17|50.77|52.17|50.77|52.09|50.69|85
1662841800000|2022-09-10 20:30:00|52.16|50.76|51.96|50.56|52.18|50.78|51.95|50.55|69
1662842100000|2022-09-10 20:35:00|51.95|50.55|51.91|50.51|52.02|50.62|51.84|50.44|91
1662842400000|2022-09-10 20:40:00|51.92|50.52|51.81|50.41|51.93|50.53|51.76|50.36|107
1662842700000|2022-09-10 20:45:00|51.8|50.4|51.79|50.39|51.81|50.41|51.71|50.31|123
1662843000000|2022-09-10 20:50:00|51.78|50.38|51.69|50.29|51.79|50.39|51.63|50.23|81
1662843300000|2022-09-10 20:55:00|51.7|50.3|51.68|50.28|51.71|50.31|51.64|50.24|76
1662843600000|2022-09-10 21:00:00|51.69|50.29|51.73|50.33|51.76|50.36|51.65|50.25|72
1662843900000|2022-09-10 21:05:00|51.74|50.34|51.84|50.44|51.87|50.47|51.73|50.33|99
1662844200000|2022-09-10 21:10:00|51.83|50.43|51.84|50.44|51.84|50.44|51.79|50.39|36
1662844500000|2022-09-10 21:15:00|51.85|50.45|51.87|50.47|51.87|50.47|51.82|50.42|39
1662844800000|2022-09-10 21:20:00|51.88|50.48|51.88|50.48|51.9|50.5|51.87|50.47|45
1662845100000|2022-09-10 21:25:00|51.87|50.47|51.87|50.47|51.89|50.49|51.86|50.46|29
1662845400000|2022-09-10 21:30:00|51.86|50.46|51.86|50.46|51.87|50.47|51.85|50.45|31
1662845700000|2022-09-10 21:35:00|51.85|50.45|51.85|50.45|51.86|50.46|51.84|50.44|5
1662846000000|2022-09-10 21:40:00|51.84|50.44|51.82|50.42|51.85|50.45|51.82|50.42|11
1662846300000|2022-09-10 21:45:00|51.81|50.41|52.06|50.66|52.07|50.67|51.81|50.41|61
1662846600000|2022-09-10 21:50:00|52.07|50.67|52.03|50.63|52.09|50.69|52|50.6|93
1662846900000|2022-09-10 21:55:00|52.02|50.62|51.82|50.42|52.02|50.62|51.67|50.27|91
1662847200000|2022-09-10 22:00:00|51.81|50.41|51.96|50.56|51.96|50.56|51.81|50.41|104
1662847500000|2022-09-10 22:05:00|51.95|50.55|52.06|50.66|52.07|50.67|51.92|50.52|67
1662847800000|2022-09-10 22:10:00|52.05|50.65|52.11|50.71|52.11|50.71|52|50.6|60
1662848100000|2022-09-10 22:15:00|52.12|50.72|52.17|50.77|52.25|50.85|52.11|50.71|70
1662848400000|2022-09-10 22:20:00|52.16|50.76|52.04|50.64|52.18|50.78|52.04|50.64|69
1662848700000|2022-09-10 22:25:00|52.03|50.63|52.01|50.61|52.05|50.65|51.98|50.58|77
1662849000000|2022-09-10 22:30:00|52|50.6|52.1|50.7|52.1|50.7|51.96|50.56|50
1662849300000|2022-09-10 22:35:00|52.09|50.69|52.14|50.74|52.18|50.78|52.06|50.66|68
1662849600000|2022-09-10 22:40:00|52.15|50.75|52.23|50.83|52.36|50.96|52.12|50.72|139
1662849900000|2022-09-10 22:45:00|52.22|50.82|52.23|50.83|52.3|50.9|52.16|50.76|115
1662850200000|2022-09-10 22:50:00|52.22|50.82|52.23|50.83|52.29|50.89|52.19|50.79|68
1662850500000|2022-09-10 22:55:00|52.21|50.81|52.3|50.9|52.34|50.94|52.21|50.81|82
1662850800000|2022-09-10 23:00:00|52.29|50.89|52.12|50.72|52.32|50.92|52.08|50.68|94
1662851100000|2022-09-10 23:05:00|52.14|50.74|52.24|50.84|52.26|50.86|52.13|50.73|50
1662851400000|2022-09-10 23:10:00|52.23|50.83|52.09|50.69|52.23|50.83|52.04|50.64|89
1662851700000|2022-09-10 23:15:00|52.1|50.7|52.11|50.71|52.17|50.77|52.08|50.68|66
1662852000000|2022-09-10 23:20:00|52.12|50.72|52.07|50.67|52.18|50.78|52.01|50.61|66
1662852300000|2022-09-10 23:25:00|52.06|50.66|52.08|50.68|52.14|50.74|52.05|50.65|67
1662852600000|2022-09-10 23:30:00|52.09|50.69|52.27|50.87|52.3|50.9|52.04|50.64|96
1662852900000|2022-09-10 23:35:00|52.26|50.86|52.11|50.71|52.28|50.88|52.11|50.71|50
1662853200000|2022-09-10 23:40:00|52.1|50.7|52.01|50.61|52.11|50.71|51.95|50.55|64
1662853500000|2022-09-10 23:45:00|52.02|50.62|51.83|50.43|52.02|50.62|51.82|50.42|42
1662853800000|2022-09-10 23:50:00|51.82|50.42|51.9|50.5|51.91|50.51|51.78|50.38|77
1662854100000|2022-09-10 23:55:00|51.91|50.51|51.92|50.52|51.96|50.56|51.9|50.5|53
1662854400000|2022-09-11 00:00:00|51.93|50.53|51.94|50.54|52.01|50.61|51.91|50.51|72
1662854700000|2022-09-11 00:05:00|51.93|50.53|52.2|50.8|52.21|50.81|51.93|50.53|76
1662855000000|2022-09-11 00:10:00|52.19|50.79|52.18|50.78|52.19|50.79|52.06|50.66|84
1662855300000|2022-09-11 00:15:00|52.19|50.79|52.23|50.83|52.26|50.86|52.18|50.78|54
1662855600000|2022-09-11 00:20:00|52.22|50.82|52.15|50.75|52.22|50.82|52.1|50.7|51
1662855900000|2022-09-11 00:25:00|52.14|50.74|52.03|50.63|52.14|50.74|51.97|50.57|54
1662856200000|2022-09-11 00:30:00|52.04|50.64|51.91|50.51|52.09|50.69|51.88|50.48|58
1662856500000|2022-09-11 00:35:00|51.92|50.52|51.92|50.52|51.93|50.53|51.88|50.48|37
1662856800000|2022-09-11 00:40:00|51.91|50.51|51.85|50.45|51.91|50.51|51.85|50.45|57
1662857100000|2022-09-11 00:45:00|51.86|50.46|51.99|50.59|51.99|50.59|51.79|50.39|62
1662857400000|2022-09-11 00:50:00|52|50.6|52.12|50.72|52.13|50.73|51.98|50.58|61
1662857700000|2022-09-11 00:55:00|52.11|50.71|52.07|50.67|52.11|50.71|51.93|50.53|53
1662858000000|2022-09-11 01:00:00|52.08|50.68|52.17|50.77|52.18|50.78|52.08|50.68|64
1662858300000|2022-09-11 01:05:00|52.18|50.78|52.45|51.05|52.48|51.08|52.17|50.77|86
1662858600000|2022-09-11 01:10:00|52.44|51.04|52.45|51.05|52.51|51.11|52.34|50.94|90
1662858900000|2022-09-11 01:15:00|52.46|51.06|52.2|50.8|52.47|51.07|52.2|50.8|92
1662859200000|2022-09-11 01:20:00|52.21|50.81|52.05|50.65|52.22|50.82|52.02|50.62|88
1662859500000|2022-09-11 01:25:00|52.04|50.64|51.93|50.53|52.05|50.65|51.87|50.47|94
1662859800000|2022-09-11 01:30:00|51.94|50.54|52.06|50.66|52.07|50.67|51.94|50.54|81
1662860100000|2022-09-11 01:35:00|52.07|50.67|52.17|50.77|52.2|50.8|52.06|50.66|36
1662860400000|2022-09-11 01:40:00|52.18|50.78|52.22|50.82|52.31|50.91|52.16|50.76|69
1662860700000|2022-09-11 01:45:00|52.21|50.81|52.14|50.74|52.21|50.81|52.1|50.7|36
1662861000000|2022-09-11 01:50:00|52.12|50.72|52.04|50.64|52.12|50.72|52.01|50.61|59
1662861300000|2022-09-11 01:55:00|52.05|50.65|51.96|50.56|52.06|50.66|51.89|50.49|87
1662861600000|2022-09-11 02:00:00|51.97|50.57|51.99|50.59|51.99|50.59|51.91|50.51|64
1662861900000|2022-09-11 02:05:00|52|50.6|51.96|50.56|52.08|50.68|51.96|50.56|54
1662862200000|2022-09-11 02:10:00|51.95|50.55|51.99|50.59|52.02|50.62|51.93|50.53|54
1662862500000|2022-09-11 02:15:00|52|50.6|52.03|50.63|52.03|50.63|51.98|50.58|30
1662862800000|2022-09-11 02:20:00|52.04|50.64|52.06|50.66|52.06|50.66|51.99|50.59|39
1662863100000|2022-09-11 02:25:00|52.05|50.65|51.92|50.52|52.07|50.67|51.88|50.48|40
1662863400000|2022-09-11 02:30:00|51.91|50.51|51.75|50.35|51.93|50.53|51.74|50.34|77
1662863700000|2022-09-11 02:35:00|51.74|50.34|51.77|50.37|51.84|50.44|51.74|50.34|74
1662864000000|2022-09-11 02:40:00|51.76|50.36|51.74|50.34|51.8|50.4|51.73|50.33|57
1662864300000|2022-09-11 02:45:00|51.73|50.33|51.76|50.36|51.79|50.39|51.72|50.32|35
1662864600000|2022-09-11 02:50:00|51.77|50.37|51.84|50.44|51.84|50.44|51.74|50.34|47
1662864900000|2022-09-11 02:55:00|51.85|50.45|51.88|50.48|51.91|50.51|51.84|50.44|46
1662865200000|2022-09-11 03:00:00|51.87|50.47|51.92|50.52|51.92|50.52|51.83|50.43|48
1662865500000|2022-09-11 03:05:00|51.91|50.51|51.97|50.57|51.97|50.57|51.9|50.5|43
1662865800000|2022-09-11 03:10:00|51.98|50.58|51.83|50.43|51.98|50.58|51.82|50.42|57
1662866100000|2022-09-11 03:15:00|51.84|50.44|51.77|50.37|51.9|50.5|51.77|50.37|51
1662866400000|2022-09-11 03:20:00|51.76|50.36|51.84|50.44|51.89|50.49|51.71|50.31|68
1662866700000|2022-09-11 03:25:00|51.83|50.43|51.75|50.35|51.83|50.43|51.72|50.32|41
1662867000000|2022-09-11 03:30:00|51.76|50.36|51.84|50.44|51.85|50.45|51.76|50.36|41
1662867300000|2022-09-11 03:35:00|51.83|50.43|51.84|50.44|51.92|50.52|51.83|50.43|34
1662867600000|2022-09-11 03:40:00|51.82|50.42|51.79|50.39|51.88|50.48|51.79|50.39|35
1662867900000|2022-09-11 03:45:00|51.8|50.4|51.77|50.37|51.86|50.46|51.72|50.32|84
1662868200000|2022-09-11 03:50:00|51.78|50.38|51.89|50.49|51.89|50.49|51.78|50.38|48
1662868500000|2022-09-11 03:55:00|51.9|50.5|51.95|50.55|52.06|50.66|51.9|50.5|45
1662868800000|2022-09-11 04:00:00|51.96|50.56|52.04|50.64|52.04|50.64|51.96|50.56|32
1662869100000|2022-09-11 04:05:00|52.03|50.63|52|50.6|52.03|50.63|51.97|50.57|46
1662869400000|2022-09-11 04:10:00|51.99|50.59|52.08|50.68|52.1|50.7|51.95|50.55|61
1662869700000|2022-09-11 04:15:00|52.07|50.67|52.03|50.63|52.09|50.69|52.02|50.62|45
1662870000000|2022-09-11 04:20:00|52.04|50.64|52.04|50.64|52.07|50.67|52.03|50.63|35
1662870300000|2022-09-11 04:25:00|52.03|50.63|52.02|50.62|52.06|50.66|51.99|50.59|38
1662870600000|2022-09-11 04:30:00|52.01|50.61|51.99|50.59|52.02|50.62|51.94|50.54|37
1662870900000|2022-09-11 04:35:00|52|50.6|51.86|50.46|52.02|50.62|51.82|50.42|52
1662871200000|2022-09-11 04:40:00|51.87|50.47|51.87|50.47|51.93|50.53|51.84|50.44|47
1662871500000|2022-09-11 04:45:00|51.86|50.46|51.8|50.4|51.87|50.47|51.77|50.37|42
1662871800000|2022-09-11 04:50:00|51.79|50.39|51.83|50.43|51.83|50.43|51.76|50.36|55
1662872100000|2022-09-11 04:55:00|51.84|50.44|51.83|50.43|51.86|50.46|51.8|50.4|42
1662872400000|2022-09-11 05:00:00|51.82|50.42|51.91|50.51|51.91|50.51|51.82|50.42|63
1662872700000|2022-09-11 05:05:00|51.92|50.52|51.95|50.55|51.97|50.57|51.9|50.5|54
1662873000000|2022-09-11 05:10:00|51.96|50.56|51.95|50.55|51.98|50.58|51.94|50.54|25
1662873300000|2022-09-11 05:15:00|51.96|50.56|52.04|50.64|52.06|50.66|51.95|50.55|50
1662873600000|2022-09-11 05:20:00|52.03|50.63|51.99|50.59|52.03|50.63|51.92|50.52|38
1662873900000|2022-09-11 05:25:00|51.98|50.58|51.96|50.56|51.98|50.58|51.92|50.52|34
1662874200000|2022-09-11 05:30:00|51.97|50.57|51.95|50.55|51.98|50.58|51.85|50.45|45
1662874500000|2022-09-11 05:35:00|51.94|50.54|52.05|50.65|52.05|50.65|51.92|50.52|33
1662874800000|2022-09-11 05:40:00|52.04|50.64|51.96|50.56|52.05|50.65|51.96|50.56|63
1662875100000|2022-09-11 05:45:00|51.95|50.55|52.03|50.63|52.04|50.64|51.94|50.54|25
1662875400000|2022-09-11 05:50:00|52.04|50.64|52.05|50.65|52.06|50.66|51.99|50.59|44
1662875700000|2022-09-11 05:55:00|52.06|50.66|52.04|50.64|52.07|50.67|52.03|50.63|35
1662876000000|2022-09-11 06:00:00|52.03|50.63|52.17|50.77|52.19|50.79|52.03|50.63|51
1662876300000|2022-09-11 06:05:00|52.16|50.76|52.18|50.78|52.21|50.81|52.08|50.68|61
1662876600000|2022-09-11 06:10:00|52.19|50.79|52.19|50.79|52.2|50.8|52.12|50.72|77
1662876900000|2022-09-11 06:15:00|52.21|50.81|52.14|50.74|52.22|50.82|52.09|50.69|43
1662877200000|2022-09-11 06:20:00|52.13|50.73|51.93|50.53|52.13|50.73|51.93|50.53|53
1662877500000|2022-09-11 06:25:00|51.92|50.52|51.83|50.43|51.95|50.55|51.83|50.43|89
1662877800000|2022-09-11 06:30:00|51.84|50.44|51.05|49.65|51.84|50.44|50.89|49.49|367
1662878100000|2022-09-11 06:35:00|51.06|49.66|50.87|49.47|51.1|49.7|50.87|49.47|242
1662878400000|2022-09-11 06:40:00|50.88|49.48|51.1|49.7|51.11|49.71|50.87|49.47|108
1662878700000|2022-09-11 06:45:00|51.09|49.69|51.32|49.92|51.32|49.92|50.97|49.57|135
1662879000000|2022-09-11 06:50:00|51.31|49.91|51.36|49.96|51.36|49.96|51.24|49.84|101
1662879300000|2022-09-11 06:55:00|51.37|49.97|51.34|49.94|51.38|49.98|51.28|49.88|104
1662879600000|2022-09-11 07:00:00|51.35|49.95|51.29|49.89|51.44|50.04|51.29|49.89|91
1662879900000|2022-09-11 07:05:00|51.28|49.88|51.39|49.99|51.39|49.99|51.27|49.87|54
1662880200000|2022-09-11 07:10:00|51.38|49.98|51.46|50.06|51.49|50.09|51.35|49.95|93
1662880500000|2022-09-11 07:15:00|51.47|50.07|51.61|50.21|51.61|50.21|51.47|50.07|113
1662880800000|2022-09-11 07:20:00|51.6|50.2|51.66|50.26|51.67|50.27|51.56|50.16|70
1662881100000|2022-09-11 07:25:00|51.65|50.25|51.69|50.29|51.71|50.31|51.63|50.23|63
1662881400000|2022-09-11 07:30:00|51.7|50.3|51.67|50.27|51.73|50.33|51.63|50.23|98
1662881700000|2022-09-11 07:35:00|51.66|50.26|51.83|50.43|51.85|50.45|51.59|50.19|80
1662882000000|2022-09-11 07:40:00|51.82|50.42|51.9|50.5|51.94|50.54|51.79|50.39|80
1662882300000|2022-09-11 07:45:00|51.89|50.49|52.01|50.61|52.02|50.62|51.87|50.47|106
1662882600000|2022-09-11 07:50:00|52|50.6|51.99|50.59|52.01|50.61|51.95|50.55|62
1662882900000|2022-09-11 07:55:00|52|50.6|52.12|50.72|52.15|50.75|51.96|50.56|69
1662883200000|2022-09-11 08:00:00|52.13|50.73|52.12|50.72|52.21|50.81|52.02|50.62|101
1662883500000|2022-09-11 08:05:00|52.11|50.71|52.15|50.75|52.2|50.8|52.11|50.71|71
1662883800000|2022-09-11 08:10:00|52.16|50.76|52.19|50.79|52.22|50.82|52.16|50.76|68
1662884100000|2022-09-11 08:15:00|52.17|50.77|52.42|51.02|52.62|51.22|52.13|50.73|189
1662884400000|2022-09-11 08:20:00|52.41|51.01|52.32|50.92|52.59|51.19|52.31|50.91|184
1662884700000|2022-09-11 08:25:00|52.31|50.91|52.35|50.95|52.39|50.99|52.29|50.89|95
1662885000000|2022-09-11 08:30:00|52.36|50.96|52.36|50.96|52.45|51.05|52.33|50.93|103
1662885300000|2022-09-11 08:35:00|52.34|50.94|52.28|50.88|52.36|50.96|52.21|50.81|91
1662885600000|2022-09-11 08:40:00|52.27|50.87|52.38|50.98|52.42|51.02|52.27|50.87|73
1662885900000|2022-09-11 08:45:00|52.39|50.99|52.5|51.1|52.55|51.15|52.36|50.96|125
1662886200000|2022-09-11 08:50:00|52.49|51.09|52.46|51.06|52.6|51.2|52.43|51.03|135
1662886500000|2022-09-11 08:55:00|52.47|51.07|52.46|51.06|52.52|51.12|52.44|51.04|52
1662886800000|2022-09-11 09:00:00|52.47|51.07|52.39|50.99|52.47|51.07|52.38|50.98|67
1662887100000|2022-09-11 09:05:00|52.38|50.98|52.45|51.05|52.47|51.07|52.37|50.97|61
1662887400000|2022-09-11 09:10:00|52.44|51.04|52.43|51.03|52.47|51.07|52.39|50.99|100
1662887700000|2022-09-11 09:15:00|52.42|51.02|52.35|50.95|52.47|51.07|52.35|50.95|70
1662888000000|2022-09-11 09:20:00|52.34|50.94|52.22|50.82|52.39|50.99|52.19|50.79|86
1662888300000|2022-09-11 09:25:00|52.23|50.83|52.16|50.76|52.26|50.86|52.15|50.75|86
1662888600000|2022-09-11 09:30:00|52.17|50.77|52.13|50.73|52.18|50.78|52.05|50.65|57
1662888900000|2022-09-11 09:35:00|52.12|50.72|52.18|50.78|52.18|50.78|52.09|50.69|29
1662889200000|2022-09-11 09:40:00|52.19|50.79|52.13|50.73|52.2|50.8|52.07|50.67|52
1662889500000|2022-09-11 09:45:00|52.14|50.74|52.11|50.71|52.15|50.75|52.08|50.68|40
1662889800000|2022-09-11 09:50:00|52.1|50.7|52.11|50.71|52.15|50.75|52.09|50.69|28
1662890100000|2022-09-11 09:55:00|52.12|50.72|52.05|50.65|52.12|50.72|52.04|50.64|36
1662890400000|2022-09-11 10:00:00|52.07|50.67|52.08|50.68|52.11|50.71|52.07|50.67|20
1662890700000|2022-09-11 10:05:00|52.07|50.67|52.15|50.75|52.17|50.77|52.04|50.64|43
1662891000000|2022-09-11 10:10:00|52.16|50.76|52.19|50.79|52.25|50.85|52.15|50.75|40
1662891300000|2022-09-11 10:15:00|52.18|50.78|52.18|50.78|52.21|50.81|52.15|50.75|18
1662891600000|2022-09-11 10:20:00|52.17|50.77|52.14|50.74|52.24|50.84|52.08|50.68|44
1662891900000|2022-09-11 10:25:00|52.13|50.73|52.17|50.77|52.17|50.77|52.11|50.71|31
1662892200000|2022-09-11 10:30:00|52.18|50.78|52.22|50.82|52.3|50.9|52.18|50.78|31
1662892500000|2022-09-11 10:35:00|52.23|50.83|52.11|50.71|52.26|50.86|52.09|50.69|41
1662892800000|2022-09-11 10:40:00|52.12|50.72|52.05|50.65|52.14|50.74|52.03|50.63|36
1662893100000|2022-09-11 10:45:00|52.06|50.66|51.89|50.49|52.06|50.66|51.89|50.49|89
1662893400000|2022-09-11 10:50:00|51.9|50.5|51.81|50.41|51.92|50.52|51.77|50.37|91
1662893700000|2022-09-11 10:55:00|51.82|50.42|51.89|50.49|51.92|50.52|51.82|50.42|63
1662894000000|2022-09-11 11:00:00|51.9|50.5|52.04|50.64|52.04|50.64|51.9|50.5|42
1662894300000|2022-09-11 11:05:00|52.03|50.63|52.06|50.66|52.06|50.66|51.94|50.54|67
1662894600000|2022-09-11 11:10:00|52.07|50.67|52.08|50.68|52.12|50.72|52.05|50.65|41
1662894900000|2022-09-11 11:15:00|52.07|50.67|52.2|50.8|52.27|50.87|52.05|50.65|61
1662895200000|2022-09-11 11:20:00|52.21|50.81|52.32|50.92|52.32|50.92|52.21|50.81|123
1662895500000|2022-09-11 11:25:00|52.33|50.93|52.33|50.93|52.38|50.98|52.31|50.91|37
1662895800000|2022-09-11 11:30:00|52.34|50.94|52.3|50.9|52.36|50.96|52.3|50.9|61
1662896100000|2022-09-11 11:35:00|52.31|50.91|52.35|50.95|52.35|50.95|52.27|50.87|66
1662896400000|2022-09-11 11:40:00|52.34|50.94|52.26|50.86|52.35|50.95|52.26|50.86|31
1662896700000|2022-09-11 11:45:00|52.27|50.87|52.26|50.86|52.29|50.89|52.25|50.85|46
1662897000000|2022-09-11 11:50:00|52.27|50.87|52.28|50.88|52.29|50.89|52.26|50.86|24
1662897300000|2022-09-11 11:55:00|52.29|50.89|52.31|50.91|52.31|50.91|52.27|50.87|22
1662897600000|2022-09-11 12:00:00|52.3|50.9|52.2|50.8|52.37|50.97|52.18|50.78|99
1662897900000|2022-09-11 12:05:00|52.19|50.79|52.14|50.74|52.21|50.81|52.03|50.63|109
1662898200000|2022-09-11 12:10:00|52.15|50.75|52.11|50.71|52.21|50.81|52.06|50.66|52
1662898500000|2022-09-11 12:15:00|52.1|50.7|52.04|50.64|52.11|50.71|52.01|50.61|38
1662898800000|2022-09-11 12:20:00|52.05|50.65|52.1|50.7|52.12|50.72|52.05|50.65|52
1662899100000|2022-09-11 12:25:00|52.09|50.69|52.22|50.82|52.23|50.83|52.08|50.68|52
1662899400000|2022-09-11 12:30:00|52.23|50.83|52.3|50.9|52.34|50.94|52.23|50.83|89
1662899700000|2022-09-11 12:35:00|52.31|50.91|52.47|51.07|52.47|51.07|52.31|50.91|49
1662900000000|2022-09-11 12:40:00|52.48|51.08|52.68|51.28|52.69|51.29|52.41|51.01|112
1662900300000|2022-09-11 12:45:00|52.69|51.29|52.46|51.06|52.69|51.29|52.36|50.96|143
1662900600000|2022-09-11 12:50:00|52.45|51.05|52.36|50.96|52.45|51.05|52.34|50.94|79
1662900900000|2022-09-11 12:55:00|52.35|50.95|52.31|50.91|52.36|50.96|52.27|50.87|51
1662901200000|2022-09-11 13:00:00|52.3|50.9|52.17|50.77|52.33|50.93|52.16|50.76|83
1662901500000|2022-09-11 13:05:00|52.18|50.78|51.97|50.57|52.2|50.8|51.97|50.57|67
1662901800000|2022-09-11 13:10:00|51.98|50.58|52.04|50.64|52.06|50.66|51.94|50.54|76
1662902100000|2022-09-11 13:15:00|52.03|50.63|52.02|50.62|52.04|50.64|51.98|50.58|41
1662902400000|2022-09-11 13:20:00|52.03|50.63|51.95|50.55|52.04|50.64|51.92|50.52|33
1662902700000|2022-09-11 13:25:00|51.94|50.54|51.91|50.51|51.97|50.57|51.87|50.47|44
1662903000000|2022-09-11 13:30:00|51.93|50.53|51.87|50.47|51.95|50.55|51.77|50.37|70
1662903300000|2022-09-11 13:35:00|51.86|50.46|51.76|50.36|51.86|50.46|51.67|50.27|85
1662903600000|2022-09-11 13:40:00|51.75|50.35|51.68|50.28|51.75|50.35|51.62|50.22|49
1662903900000|2022-09-11 13:45:00|51.69|50.29|51.79|50.39|51.81|50.41|51.69|50.29|54
1662904200000|2022-09-11 13:50:00|51.77|50.37|51.69|50.29|51.8|50.4|51.63|50.23|36
1662904500000|2022-09-11 13:55:00|51.7|50.3|51.69|50.29|51.73|50.33|51.63|50.23|58
1662904800000|2022-09-11 14:00:00|51.7|50.3|51.83|50.43|51.85|50.45|51.69|50.29|68
1662905100000|2022-09-11 14:05:00|51.84|50.44|51.81|50.41|51.88|50.48|51.79|50.39|39
1662905400000|2022-09-11 14:10:00|51.8|50.4|51.81|50.41|51.82|50.42|51.79|50.39|34
1662905700000|2022-09-11 14:15:00|51.8|50.4|51.73|50.33|51.8|50.4|51.69|50.29|57
1662906000000|2022-09-11 14:20:00|51.74|50.34|51.67|50.27|51.77|50.37|51.63|50.23|70
1662906300000|2022-09-11 14:25:00|51.66|50.26|51.59|50.19|51.72|50.32|51.52|50.12|101
1662906600000|2022-09-11 14:30:00|51.6|50.2|51.65|50.25|51.69|50.29|51.6|50.2|80
1662906900000|2022-09-11 14:35:00|51.64|50.24|51.67|50.27|51.71|50.31|51.62|50.22|63
1662907200000|2022-09-11 14:40:00|51.66|50.26|51.62|50.22|51.68|50.28|51.62|50.22|19
1662907500000|2022-09-11 14:45:00|51.61|50.21|51.7|50.3|51.7|50.3|51.61|50.21|50
1662907800000|2022-09-11 14:50:00|51.69|50.29|51.71|50.31|51.71|50.31|51.65|50.25|30
1662908100000|2022-09-11 14:55:00|51.72|50.32|51.67|50.27|51.73|50.33|51.66|50.26|32
1662908400000|2022-09-11 15:00:00|51.66|50.26|51.71|50.31|51.72|50.32|51.66|50.26|56
1662908700000|2022-09-11 15:05:00|51.7|50.3|51.71|50.31|51.73|50.33|51.67|50.27|35
1662909000000|2022-09-11 15:10:00|51.7|50.3|51.75|50.35|51.76|50.36|51.7|50.3|48
1662909300000|2022-09-11 15:15:00|51.76|50.36|51.72|50.32|51.77|50.37|51.72|50.32|27
1662909600000|2022-09-11 15:20:00|51.73|50.33|51.79|50.39|51.79|50.39|51.73|50.33|47
1662909900000|2022-09-11 15:25:00|51.8|50.4|51.87|50.47|51.87|50.47|51.8|50.4|33
1662910200000|2022-09-11 15:30:00|51.88|50.48|51.99|50.59|52.02|50.62|51.87|50.47|107
1662910500000|2022-09-11 15:35:00|52|50.6|51.98|50.58|52.04|50.64|51.94|50.54|55
1662910800000|2022-09-11 15:40:00|51.99|50.59|51.89|50.49|52.04|50.64|51.86|50.46|92
1662911100000|2022-09-11 15:45:00|51.9|50.5|51.89|50.49|51.92|50.52|51.87|50.47|54
1662911400000|2022-09-11 15:50:00|51.9|50.5|51.83|50.43|51.91|50.51|51.78|50.38|97
1662911700000|2022-09-11 15:55:00|51.82|50.42|51.83|50.43|51.91|50.51|51.79|50.39|41
1662912000000|2022-09-11 16:00:00|51.82|50.42|51.92|50.52|51.97|50.57|51.81|50.41|97
1662912300000|2022-09-11 16:05:00|51.93|50.53|52.01|50.61|52.02|50.62|51.88|50.48|53
1662912600000|2022-09-11 16:10:00|52|50.6|52.02|50.62|52.02|50.62|51.97|50.57|45
1662912900000|2022-09-11 16:15:00|52.03|50.63|52.1|50.7|52.11|50.71|52|50.6|54
1662913200000|2022-09-11 16:20:00|52.09|50.69|52.09|50.69|52.14|50.74|52.07|50.67|55
1662913500000|2022-09-11 16:25:00|52.08|50.68|52.08|50.68|52.11|50.71|52.08|50.68|58
1662913800000|2022-09-11 16:30:00|52.07|50.67|52.11|50.71|52.17|50.77|52.07|50.67|58
1662914100000|2022-09-11 16:35:00|52.1|50.7|52.13|50.73|52.14|50.74|52.07|50.67|30
1662914400000|2022-09-11 16:40:00|52.14|50.74|52.15|50.75|52.16|50.76|52.11|50.71|48
1662914700000|2022-09-11 16:45:00|52.14|50.74|52.18|50.78|52.19|50.79|52.12|50.72|38
1662915000000|2022-09-11 16:50:00|52.17|50.77|52.19|50.79|52.2|50.8|52.16|50.76|49
1662915300000|2022-09-11 16:55:00|52.2|50.8|52.12|50.72|52.24|50.84|52.11|50.71|56
1662915600000|2022-09-11 17:00:00|52.13|50.73|52.11|50.71|52.21|50.81|52.08|50.68|84
1662915900000|2022-09-11 17:05:00|52.12|50.72|52.19|50.79|52.21|50.81|52.09|50.69|73
1662916200000|2022-09-11 17:10:00|52.2|50.8|52.19|50.79|52.26|50.86|52.18|50.78|44
1662916500000|2022-09-11 17:15:00|52.18|50.78|52.23|50.83|52.25|50.85|52.08|50.68|95
1662916800000|2022-09-11 17:20:00|52.24|50.84|52.21|50.81|52.28|50.88|52.21|50.81|72
1662917100000|2022-09-11 17:25:00|52.27|50.87|52.34|50.94|52.37|50.97|52.27|50.87|66
1662917400000|2022-09-11 17:30:00|52.35|50.95|52.24|50.84|52.36|50.96|52.13|50.73|142
1662917700000|2022-09-11 17:35:00|52.23|50.83|52.26|50.86|52.3|50.9|52.17|50.77|108
1662918000000|2022-09-11 17:40:00|52.25|50.85|51.96|50.56|52.25|50.85|51.91|50.51|114
1662918300000|2022-09-11 17:45:00|51.97|50.57|51.86|50.46|52.01|50.61|51.83|50.43|95
1662918600000|2022-09-11 17:50:00|51.87|50.47|51.89|50.49|51.94|50.54|51.86|50.46|34
1662918900000|2022-09-11 17:55:00|51.88|50.48|51.82|50.42|51.88|50.48|51.78|50.38|62
1662919200000|2022-09-11 18:00:00|51.83|50.43|51.88|50.48|51.9|50.5|51.83|50.43|82
1662919500000|2022-09-11 18:05:00|51.89|50.49|52.1|50.7|52.13|50.73|51.89|50.49|79
1662919800000|2022-09-11 18:10:00|52.09|50.69|52.05|50.65|52.11|50.71|52.04|50.64|59
1662920100000|2022-09-11 18:15:00|52.06|50.66|52.14|50.74|52.19|50.79|52.06|50.66|45
1662920400000|2022-09-11 18:20:00|52.15|50.75|52.11|50.71|52.19|50.79|52.1|50.7|46
1662920700000|2022-09-11 18:25:00|52.12|50.72|52.04|50.64|52.17|50.77|52.03|50.63|41
1662921000000|2022-09-11 18:30:00|52.03|50.63|51.94|50.54|52.03|50.63|51.89|50.49|38
1662921300000|2022-09-11 18:35:00|51.93|50.53|51.92|50.52|51.95|50.55|51.9|50.5|31
1662921600000|2022-09-11 18:40:00|51.93|50.53|51.9|50.5|51.95|50.55|51.86|50.46|42
1662921900000|2022-09-11 18:45:00|51.89|50.49|51.97|50.57|51.97|50.57|51.85|50.45|29
1662922200000|2022-09-11 18:50:00|51.96|50.56|51.9|50.5|51.99|50.59|51.9|50.5|41
1662922500000|2022-09-11 18:55:00|51.91|50.51|51.79|50.39|51.93|50.53|51.74|50.34|58
1662922800000|2022-09-11 19:00:00|51.8|50.4|51.8|50.4|51.83|50.43|51.75|50.35|41
1662923100000|2022-09-11 19:05:00|51.79|50.39|51.83|50.43|51.86|50.46|51.78|50.38|51
1662923400000|2022-09-11 19:10:00|51.84|50.44|51.87|50.47|51.91|50.51|51.84|50.44|40
1662923700000|2022-09-11 19:15:00|51.89|50.49|51.87|50.47|51.91|50.51|51.83|50.43|27
1662924000000|2022-09-11 19:20:00|51.88|50.48|51.91|50.51|51.96|50.56|51.88|50.48|34
1662924300000|2022-09-11 19:25:00|51.9|50.5|51.9|50.5|51.91|50.51|51.88|50.48|23
1662924600000|2022-09-11 19:30:00|51.91|50.51|51.82|50.42|51.98|50.58|51.8|50.4|52
1662924900000|2022-09-11 19:35:00|51.81|50.41|51.81|50.41|51.87|50.47|51.81|50.41|31
1662925200000|2022-09-11 19:40:00|51.8|50.4|51.83|50.43|51.84|50.44|51.8|50.4|27
1662925500000|2022-09-11 19:45:00|51.84|50.44|51.84|50.44|51.87|50.47|51.8|50.4|28
1662925800000|2022-09-11 19:50:00|51.86|50.46|51.89|50.49|51.9|50.5|51.86|50.46|26
1662926100000|2022-09-11 19:55:00|51.88|50.48|51.87|50.47|51.91|50.51|51.86|50.46|30
1662926400000|2022-09-11 20:00:00|51.88|50.48|52.01|50.61|52.02|50.62|51.85|50.45|44
1662926700000|2022-09-11 20:05:00|52|50.6|52.06|50.66|52.06|50.66|52|50.6|33
1662927000000|2022-09-11 20:10:00|52.05|50.65|52.02|50.62|52.07|50.67|52.02|50.62|28
1662927300000|2022-09-11 20:15:00|52.03|50.63|51.56|50.16|52.05|50.65|51.55|50.15|110
1662927600000|2022-09-11 20:20:00|51.57|50.17|51.79|50.39|51.97|50.57|51.55|50.15|128
1662927900000|2022-09-11 20:25:00|51.78|50.38|51.86|50.46|51.98|50.58|51.75|50.35|89
1662928200000|2022-09-11 20:30:00|51.87|50.47|51.7|50.3|51.89|50.49|51.69|50.29|108
1662928500000|2022-09-11 20:35:00|51.69|50.29|51.35|49.95|51.7|50.3|51.16|49.76|246
1662928800000|2022-09-11 20:40:00|51.34|49.94|51.44|50.04|51.53|50.13|51.34|49.94|140
1662929100000|2022-09-11 20:45:00|51.45|50.05|51.39|49.99|51.48|50.08|51.32|49.92|207
1662929400000|2022-09-11 20:50:00|51.38|49.98|51.51|50.11|51.52|50.12|51.33|49.93|220
1662929700000|2022-09-11 20:55:00|51.52|50.12|51.64|50.24|51.66|50.26|51.5|50.1|171
1662930000000|2022-09-11 21:00:00|51.63|50.23|51.66|50.26|51.68|50.28|51.48|50.08|177
1662930300000|2022-09-11 21:05:00|51.65|50.25|51.68|50.28|51.75|50.35|51.62|50.22|142
1662930600000|2022-09-11 21:10:00|51.66|50.26|51.7|50.3|51.71|50.31|51.62|50.22|80
1662930900000|2022-09-11 21:15:00|51.69|50.29|51.65|50.25|51.7|50.3|51.61|50.21|92
1662931200000|2022-09-11 21:20:00|51.64|50.24|51.52|50.12|51.64|50.24|51.49|50.09|96
1662931500000|2022-09-11 21:25:00|51.53|50.13|51.56|50.16|51.64|50.24|51.51|50.11|73
1662931800000|2022-09-11 21:30:00|51.55|50.15|51.47|50.07|51.55|50.15|51.45|50.05|109
1662932100000|2022-09-11 21:35:00|51.48|50.08|51.52|50.12|51.56|50.16|51.47|50.07|71
1662932400000|2022-09-11 21:40:00|51.53|50.13|51.64|50.24|51.64|50.24|51.49|50.09|81
1662932700000|2022-09-11 21:45:00|51.63|50.23|51.35|49.95|51.64|50.24|51.35|49.95|108
1662933000000|2022-09-11 21:50:00|51.36|49.96|51.02|49.62|51.43|50.03|50.92|49.52|302
1662933300000|2022-09-11 21:55:00|51.01|49.61|51.07|49.67|51.18|49.78|51|49.6|250
1662933600000|2022-09-11 22:00:00|51.06|49.66|51.24|49.84|51.25|49.85|50.73|49.33|371
1662933900000|2022-09-11 22:05:00|51.25|49.85|51.18|49.78|51.28|49.88|51.14|49.74|193
1662934200000|2022-09-11 22:10:00|51.17|49.77|51.43|50.03|51.44|50.04|51.17|49.77|205
1662934500000|2022-09-11 22:15:00|51.44|50.04|51.3|49.9|51.44|50.04|51.23|49.83|164
1662934800000|2022-09-11 22:20:00|51.29|49.89|51.31|49.91|51.32|49.92|51.28|49.88|15